Commodity Futures Options Price Quotes For

Dec 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
220
-
-
-
-
18:00
Oct 12
0.001
-
-
0.00117
220
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.00117
225
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0012
225
-
-
-
0.003 18:00
Oct 12
0.001
-
-
0.0012
230
-
-
-
-
18:00
Oct 12
0.002
0.001
-
0.00161
230
-
0.0010.0010.001 18:00
Oct 12
0.002
0.001
-
0.00161
235
-
-
-
-
18:00
Oct 12
0.002
-
50.002395
235
-
0.0010.0010.001 18:00
Oct 12
0.002
-
50.002395
240
-
0.0020.0020.002 18:00
Oct 12
0.003
0.001250.002152
240
-
-
-
-
18:00
Oct 12
0.003
0.001250.002152
245
-
-
-
-
18:00
Oct 12
0.004
0.001
-
0.003374
245
-
0.0020.0020.002 18:00
Oct 12
0.004
0.001
-
0.003374
2500.005
-
-
-
18:00
Oct 12
0.005
0.001260.0041198
2500.0050.0060.0050.006 18:00
Oct 12
0.005
0.001260.0041198
2550.007
-
-
-
18:00
Oct 12
0.007
0.00120.006743
2550.0070.0070.0070.007 18:00
Oct 12
0.007
0.00120.006743
2600.0090.0100.0090.010 18:00
Oct 12
0.010
0.002130.008825
2600.009
-
-
-
18:00
Oct 12
0.010
0.002130.008825
2650.012
-
-
-
18:00
Oct 12
0.013
0.00310.0101418
2650.0120.0120.0120.012 18:00
Oct 12
0.013
0.00310.0101418
270
-
-
-
-
18:00
Oct 12
0.017
0.003
-
0.014672
270
-
0.0140.0100.014 18:00
Oct 12
0.017
0.003
-
0.014672
2750.0220.0230.0220.023 18:00
Oct 12
0.023
0.005610.018671
2750.022
-
-
-
18:00
Oct 12
0.023
0.005610.018671
2800.028
-
-
-
18:00
Oct 12
0.030
0.00780.023843
2800.0280.0290.0280.029 18:00
Oct 12
0.030
0.00780.023843
2850.0380.0410.0380.041 18:00
Oct 12
0.039
0.008120.031278
2850.038
-
-
-
18:00
Oct 12
0.039
0.008120.031278
2900.050
-
-
-
18:00
Oct 12
0.050
0.01090.040580
2900.0500.0520.0490.049 18:00
Oct 12
0.050
0.01090.040580
295
-
-
-
-
18:00
Oct 12
0.063
0.012580.051469
2950.0580.0630.0580.063 18:00
Oct 12
0.063
0.012580.051469
3000.080
-
-
-
18:00
Oct 12
0.079
0.0141600.0651577
3000.0800.0800.0770.077 18:00
Oct 12
0.079
0.0141600.0651577
3050.0940.0940.0940.094 18:00
Oct 12
0.097
0.016560.081694
3050.094
-
-
-
18:00
Oct 12
0.097
0.016560.081694
3100.115
-
-
-
18:00
Oct 12
0.118
0.01940.099448
3100.1150.1150.1120.114 18:00
Oct 12
0.118
0.01940.099448
3150.112
-
-
-
18:00
Oct 12
0.141
0.02120.12098
3150.1120.1360.1120.136 18:00
Oct 12
0.141
0.02120.12098
3200.1610.1610.1610.161 18:00
Oct 12
0.166
0.024980.142169
3200.161
-
-
-
18:00
Oct 12
0.166
0.024980.142169
325
-
-
-
-
18:00
Oct 12
0.193
0.02510.16891
325
-
0.1760.1650.165 18:00
Oct 12
0.193
0.02510.16891
3300.2060.2210.2050.221 18:00
Oct 12
0.223
0.02850.195172
3300.206
-
-
-
18:00
Oct 12
0.223
0.02850.195172
335
-
-
-
-
18:00
Oct 12
0.254
0.030
-
0.22450
340
-
-
-
-
18:00
Oct 12
0.288
0.033
-
0.2551
340
-
-
-
0.316 18:00
Oct 12
0.288
0.033
-
0.2551
345
-
-
-
-
18:00
Oct 12
0.323
0.034
-
0.2891
345
-
-
-
0.334 18:00
Oct 12
0.323
0.034
-
0.2891
350
-
-
-
-
18:00
Oct 12
0.360
-
1
-
0
355
-
-
-
0.544 18:00
Oct 12
0.399
0.038
-
0.3611
355
-
-
-
-
18:00
Oct 12
0.399
0.038
-
0.3611
360
-
-
-
-
18:00
Oct 12
0.439
0.040
-
0.3991
360
-
-
-
0.639 18:00
Oct 12
0.439
0.040
-
0.3991
365
-
-
-
-
18:00
Oct 12
0.480
0.042
-
0.4381
365
-
-
-
0.602 18:00
Oct 12
0.480
0.042
-
0.4381
370
-
-
-
-
18:00
Oct 12
0.522
0.043
-
0.4791
370
-
-
-
0.652 18:00
Oct 12
0.522
0.043
-
0.4791
375
-
-
-
0.698 18:00
Oct 12
0.566
0.045
-
0.5214
375
-
-
-
-
18:00
Oct 12
0.566
0.045
-
0.5214
380
-
-
-
-
18:00
Oct 12
0.610
0.045
-
0.5653
380
-
-
-
0.746 18:00
Oct 12
0.610
0.045
-
0.5653
400
-
-
-
-
18:00
Oct 12
0.793
0.048
-
0.7451
400
-
-
-
0.826 18:00
Oct 12
0.793
0.048
-
0.7451
405
-
0.8280.8020.802 18:00
Oct 12
0.840
0.049
-
0.7912
420
-
0.9050.9050.905 18:00
Oct 12
0.984
0.050
-
0.9341
435
-
0.9990.9990.999 18:00
Oct 12
1.130
0.051
-
1.0791

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