Commodity Futures Options Price Quotes For

Feb 2018 Natural Gas Puts(NYMEX)

(Price quotes for NYMEX Natural Gas delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Trade Natural Gas now with:
Strike Session Pr. Day Expiry
Open High Low Last Time Set Chg Vol Set Op Int
170
-
-
-
-
18:00
Jan 12
0.001
-
-
0.0013
170
-
-
-
0.001 18:00
Jan 12
0.001
-
-
0.0013
180
-
-
-
-
18:00
Jan 12
0.001
-
-
0.00155
180
-
-
-
0.002 18:00
Jan 12
0.001
-
-
0.00155
185
-
-
-
0.002 18:00
Jan 12
0.001
-
-
0.00110
185
-
-
-
-
18:00
Jan 12
0.001
-
-
0.00110
190
-
-
-
-
18:00
Jan 12
0.001
-
-
0.00114
190
-
-
-
0.002 18:00
Jan 12
0.001
-
-
0.00114
195
-
-
-
-
18:00
Jan 12
0.001
-
-
0.00118
195
-
-
-
0.003 18:00
Jan 12
0.001
-
-
0.00118
200
-
-
-
0.001 18:00
Jan 12
0.001
-
-
0.001392
200
-
-
-
-
18:00
Jan 12
0.001
-
-
0.001392
205
-
-
-
-
18:00
Jan 12
0.001
-
-
0.001166
205
-
-
-
0.001 18:00
Jan 12
0.001
-
-
0.001166
210
-
-
-
-
18:00
Jan 12
0.001
-
-
0.001454
210
-
-
-
0.001 18:00
Jan 12
0.001
-
-
0.001454
215
-
-
-
0.001 18:00
Jan 12
0.001
-
-
0.001190
215
-
-
-
-
18:00
Jan 12
0.001
-
-
0.001190
220
-
-
-
-
18:00
Jan 12
0.001
-
-
0.001784
220
-
0.0010.0010.001 18:00
Jan 12
0.001
-
-
0.001784
2250.001
-
-
-
18:00
Jan 12
0.001
-
10.0011139
2250.0010.0010.0010.001 18:00
Jan 12
0.001
-
10.0011139
2300.0010.0020.0010.002 18:00
Jan 12
0.001
-
280.0011072
2300.001
-
-
-
18:00
Jan 12
0.001
-
280.0011072
2350.001
-
-
-
18:00
Jan 12
0.001
-
20.001465
2350.0010.0010.0010.001 18:00
Jan 12
0.001
-
20.001465
2400.002
-
-
-
18:00
Jan 12
0.001
-
130.0011126
2400.0020.0020.0010.001 18:00
Jan 12
0.001
-
130.0011126
2450.0020.0020.0010.001 18:00
Jan 12
0.001
-
450.001803
2450.002
-
-
-
18:00
Jan 12
0.001
-
450.001803
2500.002
-
-
-
18:00
Jan 12
0.002
-
3710.0023211
2500.0020.0020.0020.002 18:00
Jan 12
0.002
-
3710.0023211
2550.002
-
-
-
18:00
Jan 12
0.002
-0.001140.003903
2550.0020.0030.0020.003 18:00
Jan 12
0.002
-0.001140.003903
2600.0030.0040.0030.004 18:00
Jan 12
0.003
-0.0011090.0042386
2600.003
-
-
-
18:00
Jan 12
0.003
-0.0011090.0042386
2650.005
-
-
-
18:00
Jan 12
0.005
-0.0011070.0061214
2650.0050.0060.0040.005 18:00
Jan 12
0.005
-0.0011070.0061214
2700.008
-
-
-
18:00
Jan 12
0.007
-0.0022770.0092333
2700.0080.0090.0070.007 18:00
Jan 12
0.007
-0.0022770.0092333
2750.0130.0170.0100.010 18:00
Jan 12
0.011
-0.00313220.0142561
2750.013
-
-
-
18:00
Jan 12
0.011
-0.00313220.0142561
280
-
-
-
-
18:00
Jan 12
0.016
-0.0063840.0221525
2800.0300.0300.0170.018 18:00
Jan 12
0.016
-0.0063840.0221525
2850.0350.0350.0260.027 18:00
Jan 12
0.025
-0.0092790.0341268
2850.035
-
-
-
18:00
Jan 12
0.025
-0.0092790.0341268
2900.041
-
-
-
18:00
Jan 12
0.037
-0.0124300.0491326
2900.0410.0500.0370.037 18:00
Jan 12
0.037
-0.0124300.0491326
2950.059
-
-
-
18:00
Jan 12
0.052
-0.0151110.067557
2950.0590.0670.0530.054 18:00
Jan 12
0.052
-0.0151110.067557
3000.0700.0850.0700.072 18:00
Jan 12
0.069
-0.02014820.0892843
300
-
-
-
-
18:00
Jan 12
0.069
-0.02014820.0892843
3050.110
-
-
-
18:00
Jan 12
0.090
-0.025320.115596
3050.1100.1110.0950.095 18:00
Jan 12
0.090
-0.025320.115596
3100.125
-
-
-
18:00
Jan 12
0.113
-0.0306290.143520
3100.1250.1400.1140.114 18:00
Jan 12
0.113
-0.0306290.143520
3150.1630.1630.1440.149 18:00
Jan 12
0.139
-0.0365090.175333
315
-
-
-
-
18:00
Jan 12
0.139
-0.0365090.175333
3200.180
-
-
-
18:00
Jan 12
0.168
-0.041140.209210
3200.1800.1800.1680.170 18:00
Jan 12
0.168
-0.041140.209210
325
-
-
-
-
18:00
Jan 12
0.199
-0.046
-
0.245110
325
-
0.2600.2510.253 18:00
Jan 12
0.199
-0.046
-
0.245110
330
-
0.4250.4160.416 18:00
Jan 12
0.231
-0.05310.284136
330
-
-
-
-
18:00
Jan 12
0.231
-0.05310.284136
335
-
-
-
-
18:00
Jan 12
0.266
-0.058
-
0.3246
335
-
0.3470.3470.347 18:00
Jan 12
0.266
-0.058
-
0.3246
3400.3200.3200.3140.314 18:00
Jan 12
0.303
-0.06320.36655
3400.320
-
-
-
18:00
Jan 12
0.303
-0.06320.36655
345
-
-
-
-
18:00
Jan 12
0.341
-0.068
-
0.40942
345
-
-
-
0.509 18:00
Jan 12
0.341
-0.068
-
0.40942
350
-
-
-
-
18:00
Jan 12
0.380
-0.073
-
0.45336
350
-
-
-
0.725 18:00
Jan 12
0.380
-0.073
-
0.45336
355
-
-
-
0.560 18:00
Jan 12
0.421
-0.077
-
0.49815
355
-
-
-
-
18:00
Jan 12
0.421
-0.077
-
0.49815
360
-
-
-
-
18:00
Jan 12
0.462
-0.082
-
0.544100
360
-
-
-
0.644 18:00
Jan 12
0.462
-0.082
-
0.544100
365
-
-
-
0.667 18:00
Jan 12
0.505
-0.086
-
0.59110
365
-
-
-
-
18:00
Jan 12
0.505
-0.086
-
0.59110
370
-
-
-
-
18:00
Jan 12
0.549
-0.089
-
0.63835
370
-
-
-
0.712 18:00
Jan 12
0.549
-0.089
-
0.63835
375
-
-
-
-
18:00
Jan 12
0.593
-0.092
-
0.68516
375
-
-
-
0.754 18:00
Jan 12
0.593
-0.092
-
0.68516
400
-
-
-
0.990 18:00
Jan 12
0.824
-0.103
-
0.9271
400
-
-
-
-
18:00
Jan 12
0.824
-0.103
-
0.9271
405
-
-
-
-
18:00
Jan 12
0.872
-0.104
-
0.9761
405
-
-
-
1.087 18:00
Jan 12
0.872
-0.104
-
0.9761
500
-
-
-
-
18:00
Jan 12
1.802
-0.115
-
1.91720
500
-
-
-
-
18:00
Jan 12
1.802
-0.115
-
1.91720

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session