Commodity Futures Options Price Quotes For

Mar 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
160
-
-
-
-
18:00
Jan 12
0.001
-
-
0.0011
160
-
-
-
0.001 18:00
Jan 12
0.001
-
-
0.0011
165
-
-
-
-
18:00
Jan 12
0.001
-
-
0.0011
165
-
-
-
0.001 18:00
Jan 12
0.001
-
-
0.0011
170
-
-
-
-
18:00
Jan 12
0.001
-
-
0.001330
170
-
-
-
0.002 18:00
Jan 12
0.001
-
-
0.001330
175
-
-
-
-
18:00
Jan 12
0.001
-
-
0.00124
175
-
-
-
0.002 18:00
Jan 12
0.001
-
-
0.00124
180
-
-
-
0.001 18:00
Jan 12
0.001
-
-
0.001588
180
-
-
-
-
18:00
Jan 12
0.001
-
-
0.001588
185
-
-
-
-
18:00
Jan 12
0.001
-
-
0.00127
185
-
-
-
0.002 18:00
Jan 12
0.001
-
-
0.00127
190
-
-
-
-
18:00
Jan 12
0.001
-
-
0.001218
190
-
-
-
0.002 18:00
Jan 12
0.001
-
-
0.001218
195
-
-
-
-
18:00
Jan 12
0.001
-
-
0.00160
195
-
0.0010.0010.001 18:00
Jan 12
0.001
-
-
0.00160
200
-
0.0010.0010.001 18:00
Jan 12
0.001
-
-
0.001516
200
-
-
-
-
18:00
Jan 12
0.001
-
-
0.001516
2050.002
-
-
-
18:00
Jan 12
0.001
-
20.001139
2050.0020.0020.0020.002 18:00
Jan 12
0.001
-
20.001139
210
-
-
-
-
18:00
Jan 12
0.002
0.001
-
0.0011399
210
-
0.0030.0030.003 18:00
Jan 12
0.002
0.001
-
0.0011399
215
-
-
-
-
18:00
Jan 12
0.002
-
10.002715
215
-
0.0030.0030.003 18:00
Jan 12
0.002
-
10.002715
2200.0030.0030.0030.003 18:00
Jan 12
0.003
0.001960.0021789
2200.003
-
-
-
18:00
Jan 12
0.003
0.001960.0021789
2250.003
-
-
-
18:00
Jan 12
0.004
0.001560.003659
2250.0030.0040.0030.004 18:00
Jan 12
0.004
0.001560.003659
2300.005
-
-
-
18:00
Jan 12
0.005
-
1170.0051304
2300.0050.0050.0040.005 18:00
Jan 12
0.005
-
1170.0051304
2350.006
-
-
-
18:00
Jan 12
0.007
-
150.007772
2350.0060.0080.0050.007 18:00
Jan 12
0.007
-
150.007772
2400.0070.0100.0070.010 18:00
Jan 12
0.010
-
1200.0101126
2400.007
-
-
-
18:00
Jan 12
0.010
-
1200.0101126
2450.014
-
-
-
18:00
Jan 12
0.014
-0.0013570.0151106
2450.0140.0160.0120.014 18:00
Jan 12
0.014
-0.0013570.0151106
2500.020
-
-
-
18:00
Jan 12
0.020
-0.0022310.0222367
2500.0200.0240.0180.021 18:00
Jan 12
0.020
-0.0022310.0222367
2550.026
-
-
-
18:00
Jan 12
0.028
-0.0033340.0311477
2550.0260.0310.0260.029 18:00
Jan 12
0.028
-0.0033340.0311477
2600.0430.0450.0390.042 18:00
Jan 12
0.039
-0.0042170.0431004
2600.043
-
-
-
18:00
Jan 12
0.039
-0.0042170.0431004
2650.056
-
-
-
18:00
Jan 12
0.053
-0.005390.058688
2650.0560.0580.0530.054 18:00
Jan 12
0.053
-0.005390.058688
2700.080
-
-
-
18:00
Jan 12
0.069
-0.0073870.0761722
2700.0800.0800.0730.073 18:00
Jan 12
0.069
-0.0073870.0761722
2750.099
-
-
-
18:00
Jan 12
0.089
-0.0081200.0971474
2750.0990.1010.0930.096 18:00
Jan 12
0.089
-0.0081200.0971474
2800.1260.1260.1100.114 18:00
Jan 12
0.111
-0.010600.1211482
2800.126
-
-
-
18:00
Jan 12
0.111
-0.010600.1211482
2850.140
-
-
-
18:00
Jan 12
0.136
-0.012480.148224
2850.1400.1560.1400.145 18:00
Jan 12
0.136
-0.012480.148224
2900.182
-
-
-
18:00
Jan 12
0.163
-0.015540.1781037
2900.1820.1820.1760.176 18:00
Jan 12
0.163
-0.015540.1781037
2950.203
-
-
-
18:00
Jan 12
0.192
-0.017500.20996
2950.2030.2100.2030.210 18:00
Jan 12
0.192
-0.017500.20996
3000.2440.2500.2300.230 18:00
Jan 12
0.223
-0.0201200.2431082
3000.244
-
-
-
18:00
Jan 12
0.223
-0.0201200.2431082
3050.260
-
-
-
18:00
Jan 12
0.256
-0.022160.27841
3050.2600.2610.2580.261 18:00
Jan 12
0.256
-0.022160.27841
310
-
-
-
-
18:00
Jan 12
0.290
-0.024
-
0.314110
310
-
0.3220.3220.322 18:00
Jan 12
0.290
-0.024
-
0.314110
315
-
-
-
-
18:00
Jan 12
0.326
-0.026
-
0.35296
315
-
0.4180.4180.418 18:00
Jan 12
0.326
-0.026
-
0.35296
320
-
0.4560.4560.456 18:00
Jan 12
0.363
-0.029
-
0.392321
320
-
-
-
-
18:00
Jan 12
0.363
-0.029
-
0.392321
325
-
-
-
-
18:00
Jan 12
0.401
-0.031
-
0.432126
325
-
0.5280.5280.528 18:00
Jan 12
0.401
-0.031
-
0.432126
330
-
-
-
-
18:00
Jan 12
0.440
-0.033
-
0.473333
330
-
0.4910.4840.491 18:00
Jan 12
0.440
-0.033
-
0.473333
335
-
-
-
-
18:00
Jan 12
0.480
-0.035
-
0.515299
335
-
-
-
0.547 18:00
Jan 12
0.480
-0.035
-
0.515299
340
-
-
-
0.602 18:00
Jan 12
0.521
-0.037
-
0.5588
340
-
-
-
-
18:00
Jan 12
0.521
-0.037
-
0.5588
345
-
-
-
-
18:00
Jan 12
0.562
-0.040
-
0.6025
345
-
0.6140.6140.614 18:00
Jan 12
0.562
-0.040
-
0.6025
350
-
-
-
-
18:00
Jan 12
0.605
-0.041
-
0.64631
350
-
0.6870.6870.687 18:00
Jan 12
0.605
-0.041
-
0.64631
355
-
-
-
-
18:00
Jan 12
0.647
-0.044
-
0.6912
355
-
-
-
0.814 18:00
Jan 12
0.647
-0.044
-
0.6912
360
-
0.7490.7490.749 18:00
Jan 12
0.691
-0.045
-
0.73618
360
-
-
-
-
18:00
Jan 12
0.691
-0.045
-
0.73618
365
-
-
-
-
18:00
Jan 12
0.735
-0.047
-
0.7821
365
-
-
-
0.920 18:00
Jan 12
0.735
-0.047
-
0.7821
370
-
0.9230.9230.923 18:00
Jan 12
0.780
-0.048
-
0.8282
375
-
-
-
-
18:00
Jan 12
0.825
-0.049
-
0.8743
375
-
0.9790.9790.979 18:00
Jan 12
0.825
-0.049
-
0.8743
380
-
-
-
-
18:00
Jan 12
0.870
-0.051
-
0.9211
380
-
-
-
0.924 18:00
Jan 12
0.870
-0.051
-
0.9211
385
-
1.0671.0671.067 18:00
Jan 12
0.916
-0.052
-
0.9681
390
-
-
-
-
18:00
Jan 12
0.962
-0.053
-
1.0151
390
-
-
-
1.018 18:00
Jan 12
0.962
-0.053
-
1.0151
395
-
-
-
-
18:00
Jan 12
1.009
-0.053
-
1.0621
395
-
-
-
1.064 18:00
Jan 12
1.009
-0.053
-
1.0621
400
-
-
-
-
18:00
Jan 12
1.055
-0.055
-
1.1101
400
-
-
-
1.157 18:00
Jan 12
1.055
-0.055
-
1.1101
405
-
-
-
1.190 18:00
Jan 12
1.102
-0.055
-
1.1572
405
-
-
-
-
18:00
Jan 12
1.102
-0.055
-
1.1572
415
-
-
-
-
18:00
Jan 12
1.197
-0.057
-
1.2543
415
-
-
-
1.266 18:00
Jan 12
1.197
-0.057
-
1.2543
420
-
-
-
-
18:00
Jan 12
1.244
-0.058
-
1.3022
420
-
-
-
1.332 18:00
Jan 12
1.244
-0.058
-
1.3022
425
-
-
-
-
18:00
Jan 12
1.292
-0.058
-
1.35015
425
-
-
-
1.374 18:00
Jan 12
1.292
-0.058
-
1.35015
430
-
-
-
1.419 18:00
Jan 12
1.340
-0.059
-
1.3993
430
-
-
-
-
18:00
Jan 12
1.340
-0.059
-
1.3993
435
-
-
-
-
18:00
Jan 12
1.388
-0.059
-
1.4471
435
-
-
-
-
18:00
Jan 12
1.388
-0.059
-
1.4471
445
-
-
-
-
18:00
Jan 12
1.484
-0.061
-
1.5452
445
-
-
-
1.540 18:00
Jan 12
1.484
-0.061
-
1.5452
450
-
-
-
-
18:00
Jan 12
1.533
-0.060
-
1.5931
450
-
-
-
1.600 18:00
Jan 12
1.533
-0.060
-
1.5931
460
-
-
-
1.697 18:00
Jan 12
1.630
-0.061
-
1.6911
460
-
-
-
-
18:00
Jan 12
1.630
-0.061
-
1.6911
475
-
-
-
-
18:00
Jan 12
1.776
-0.063
-
1.8392
475
-
-
-
1.794 18:00
Jan 12
1.776
-0.063
-
1.8392
4801.8761.8761.8761.876 18:00
Jan 12
1.825
-
1
-
0
485
-
-
-
-
18:00
Jan 12
1.874
-0.063
-
1.9374
485
-
-
-
1.910 18:00
Jan 12
1.874
-0.063
-
1.9374
490
-
-
-
-
18:00
Jan 12
1.923
-0.063
-
1.9863
490
-
-
-
2.017 18:00
Jan 12
1.923
-0.063
-
1.9863
495
-
-
-
2.084 18:00
Jan 12
1.972
-0.064
-
2.0361
495
-
-
-
-
18:00
Jan 12
1.972
-0.064
-
2.0361
500
-
-
-
-
18:00
Jan 12
2.021
-0.064
-
2.08520
500
-
-
-
-
18:00
Jan 12
2.021
-0.064
-
2.08520
510
-
-
-
-
18:00
Jan 12
2.120
-0.064
-
2.1841
510
-
-
-
2.230 18:00
Jan 12
2.120
-0.064
-
2.1841
520
-
-
-
-
18:00
Jan 12
2.218
-0.065
-
2.2831
520
-
-
-
2.236 18:00
Jan 12
2.218
-0.065
-
2.2831

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