Commodity Futures Options Price Quotes For

Apr 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
-
-
0.0011
170
-
-
-
-
18:00
Jan 12
0.001
-
-
0.0011
180
-
-
-
-
18:00
Jan 12
0.001
-
-
0.0011
180
-
-
-
-
18:00
Jan 12
0.001
-
-
0.0011
190
-
-
-
-
18:00
Jan 12
0.001
-
-
0.0018
190
-
0.0020.0020.002 18:00
Jan 12
0.001
-
-
0.0018
195
-
0.0030.0030.003 18:00
Jan 12
0.001
-
-
0.00111
195
-
-
-
-
18:00
Jan 12
0.001
-
-
0.00111
200
-
-
-
-
18:00
Jan 12
0.002
-
-
0.002208
200
-
0.0040.0030.003 18:00
Jan 12
0.002
-
-
0.002208
205
-
-
-
-
18:00
Jan 12
0.002
-
10.00213
205
-
0.0030.0030.003 18:00
Jan 12
0.002
-
10.00213
210
-
0.0040.0040.004 18:00
Jan 12
0.003
-
-
0.003274
210
-
-
-
-
18:00
Jan 12
0.003
-
-
0.003274
2150.005
-
-
-
18:00
Jan 12
0.005
-
110.005239
2150.0050.0050.0050.005 18:00
Jan 12
0.005
-
110.005239
220
-
-
-
-
18:00
Jan 12
0.006
-
-
0.006128
220
-
0.0080.0080.008 18:00
Jan 12
0.006
-
-
0.006128
225
-
-
-
-
18:00
Jan 12
0.009
-
-
0.009296
225
-
0.0130.0090.009 18:00
Jan 12
0.009
-
-
0.009296
2300.0120.0130.0120.013 18:00
Jan 12
0.013
-
40.013406
2300.012
-
-
-
18:00
Jan 12
0.013
-
40.013406
2350.019
-
-
-
18:00
Jan 12
0.018
-
200.018190
2350.0190.0190.0170.017 18:00
Jan 12
0.018
-
200.018190
2400.025
-
-
-
18:00
Jan 12
0.024
-
40.024328
2400.0250.0250.0240.025 18:00
Jan 12
0.024
-
40.024328
2450.0320.0360.0310.032 18:00
Jan 12
0.032
-
510.032232
2450.032
-
-
-
18:00
Jan 12
0.032
-
510.032232
2500.047
-
-
-
18:00
Jan 12
0.043
-
710.043304
2500.0470.0470.0430.045 18:00
Jan 12
0.043
-
710.043304
2550.057
-
-
-
18:00
Jan 12
0.056
-
110.05658
2550.0570.0570.0570.057 18:00
Jan 12
0.056
-
110.05658
2600.075
-
-
-
18:00
Jan 12
0.071
-0.001250.07241
2600.0750.0760.0750.076 18:00
Jan 12
0.071
-0.001250.07241
2650.0940.0940.0940.094 18:00
Jan 12
0.090
-0.00150.0914
2650.094
-
-
-
18:00
Jan 12
0.090
-0.00150.0914
270
-
-
-
-
18:00
Jan 12
0.111
-0.00250.113181
270
-
-
-
0.152 18:00
Jan 12
0.111
-0.00250.113181
275
-
-
-
-
18:00
Jan 12
0.134
-0.003
-
0.137136
275
-
0.1810.1810.181 18:00
Jan 12
0.134
-0.003
-
0.137136
280
-
0.1850.1850.185 18:00
Jan 12
0.161
-0.003
-
0.16464
280
-
-
-
-
18:00
Jan 12
0.161
-0.003
-
0.16464
285
-
-
-
-
18:00
Jan 12
0.190
-0.004
-
0.194113
285
-
-
-
0.186 18:00
Jan 12
0.190
-0.004
-
0.194113
290
-
-
-
-
18:00
Jan 12
0.221
-0.005
-
0.22686
290
-
-
-
0.342 18:00
Jan 12
0.221
-0.005
-
0.22686
295
-
-
-
0.244 18:00
Jan 12
0.255
-0.006
-
0.26191
295
-
-
-
-
18:00
Jan 12
0.255
-0.006
-
0.26191
300
-
-
-
-
18:00
Jan 12
0.291
-0.007
-
0.298181
300
-
-
-
0.510 18:00
Jan 12
0.291
-0.007
-
0.298181
305
-
-
-
-
18:00
Jan 12
0.329
-0.007
-
0.33610
305
-
-
-
0.287 18:00
Jan 12
0.329
-0.007
-
0.33610
3200.4770.4770.4770.477 18:00
Jan 12
0.452
-
1
-
0

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