S&P 500
2599.95
-50.59 -1.91%
Dow Indu
24100.51
-496.87 -2.03%
Nasdaq
6910.67
-159.66 -2.20%
Crude Oil
51.23
-1.35 -2.56%
Gold
1238.57
0.00 0.00%
Euro
1.13105
0.00000 0.00%
US Dollar
97.197
+0.410 +0.42%
Weak
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

Options Chain NATURAL GAS Jan 2019 (NYMEX:NG.F19)

MarketNameOpenHighLowLastChangePctTime
NG.F19NATURAL GAS Jan 20194.0734.0943.7873.789-0.348-8.54%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-261.9    ON.F19.1900P0.0010.0003
2018-12-261.95    ON.F19.1950P0.0010.00025
2018-12-262    ON.F19.2000P0.0010.00034
2018-12-262.05    ON.F19.2050P0.0010.0003
2018-12-262.1    ON.F19.2100P0.0010.00046
2018-12-262.15    ON.F19.2150P0.0010.000250
2018-12-262.2    ON.F19.2200P0.0010.000473
2018-12-262.25    ON.F19.2250P0.0010.000113
2018-12-262.3    ON.F19.2300P0.0010.000260
2018-12-262.35    ON.F19.2350P0.0010.00056
2018-12-262.4    ON.F19.2400P0.0010.000372
2018-12-262.45    ON.F19.2450P0.0010.000319
2018-12-262.5    ON.F19.2500P0.0010.0001775
2018-12-262.55    ON.F19.2550P0.002+0.001347
2018-12-262.6ON.F19.2600C1.858-0.03593ON.F19.2600P0.002+0.001461
2018-12-262.65ON.F19.2650C1.808-0.0341ON.F19.2650P0.002-0.0011032
2018-12-262.7ON.F19.2700C1.758-0.03524ON.F19.2700P0.003+0.002970
2018-12-262.75ON.F19.2750C1.709-0.034213ON.F19.2750P0.001+0.0011107
2018-12-262.8    ON.F19.2800P0.001+0.001544
2018-12-262.85    ON.F19.2850P0.0020.000317
2018-12-262.9ON.F19.2900C1.561-0.035418ON.F19.2900P0.007+0.005653
2018-12-262.95ON.F19.2950C1.511-0.03548ON.F19.2950P0.006-0.003779
2018-12-263ON.F19.3000C1.462-0.034204ON.F19.3000P0.014+0.0111562
2018-12-263.05ON.F19.3050C1.414-0.03426ON.F19.3050P0.005+0.002278
2018-12-263.1ON.F19.3100C0.864-0.163408ON.F19.3100P0.015+0.0112027
2018-12-263.15ON.F19.3150C1.317-0.03488ON.F19.3150P0.020+0.016239
2018-12-263.2ON.F19.3200C1.269-0.034472ON.F19.3200P0.006+0.006230
2018-12-263.25ON.F19.3250C1.141+1.141276ON.F19.3250P0.028+0.0211309
2018-12-263.3ON.F19.3300C1.174-0.033410ON.F19.3300P0.041+0.033511
2018-12-263.35ON.F19.3350C0.505-0.279654ON.F19.3350P0.020+0.01077
2018-12-263.4ON.F19.3400C1.081-0.032270ON.F19.3400P0.051+0.039132
2018-12-263.45ON.F19.3450C1.115+1.115274ON.F19.3450P0.073+0.056312
2018-12-263.5ON.F19.3500C0.428-0.2171351ON.F19.3500P0.090+0.075975
2018-12-263.55ON.F19.3550C0.398-0.203239ON.F19.3550P0.105+0.078662
2018-12-263.6ON.F19.3600C0.600+0.600339ON.F19.3600P0.115+0.088504
2018-12-263.65ON.F19.3650C0.550+0.550209ON.F19.3650P0.107+0.075122
2018-12-263.7ON.F19.3700C0.820-0.029315ON.F19.3700P0.150+0.105130
2018-12-263.75ON.F19.3750C0.781-0.028799ON.F19.3750P0.130+0.0751600
2018-12-263.8ON.F19.3800C0.210-0.200263ON.F19.3800P0.203+0.147523
2018-12-263.85ON.F19.3850C0.196-0.183441ON.F19.3850P0.208+0.103114
2018-12-263.9ON.F19.3900C0.178-0.171174ON.F19.3900P0.226+0.107648
2018-12-263.95ON.F19.3950C0.162-0.268652ON.F19.3950P0.301+0.153133
2018-12-264ON.F19.4000C0.140-0.1562096ON.F19.4000P0.271+0.0931314
2018-12-264.05ON.F19.4050C0.133-0.13999ON.F19.4050P0.166+0.007110
2018-12-264.1ON.F19.4100C0.121-0.129246ON.F19.4100P0.374+0.167669
2018-12-264.15ON.F19.4150C0.124-0.106297ON.F19.4150P0.244-0.004314
2018-12-264.2ON.F19.4200C0.100-0.200808ON.F19.4200P0.465+0.24162
2018-12-264.25ON.F19.4250C0.090-0.116462ON.F19.4250P0.330+0.110207
2018-12-264.3ON.F19.4300C0.079-0.099275ON.F19.4300P0.548+0.186191
2018-12-264.35ON.F19.4350C0.074-0.152403ON.F19.4350P0.399+0.1444
2018-12-264.4ON.F19.4400C0.080-0.107596ON.F19.4400P0.520+0.07663
2018-12-264.45ON.F19.4450C0.066-0.07236ON.F19.4450P0.279+0.27966
2018-12-264.5ON.F19.4500C0.054-0.089831ON.F19.4500P0.423-0.030255
2018-12-264.55ON.F19.4550C0.049-0.072248ON.F19.4550P0.552+0.55222
2018-12-264.6ON.F19.4600C0.050-0.056623ON.F19.4600P0.540+0.54024
2018-12-264.65ON.F19.4650C0.042-0.05629ON.F19.4650P0.492+0.01352
2018-12-264.7ON.F19.4700C0.039-0.050184ON.F19.4700P0.525+0.01323
2018-12-264.75ON.F19.4750C0.032-0.054882ON.F19.4750P0.560+0.013131
2018-12-264.8ON.F19.4800C0.029-0.062702    
2018-12-264.85ON.F19.4850C0.080+0.08054ON.F19.4850P0.631+0.01512
2018-12-264.9ON.F19.4900C0.024-0.040356ON.F19.4900P0.667+0.01612
2018-12-264.95ON.F19.4950C0.195+0.062131    
2018-12-265ON.F19.5000C0.022-0.0352124ON.F19.5000P0.675-0.12210
2018-12-265.05ON.F19.5050C0.054-0.005102ON.F19.5050P0.781+0.0171
2018-12-265.1ON.F19.5100C0.017-0.038444ON.F19.5100P0.821+0.0181
2018-12-265.15ON.F19.5150C0.014-0.02896ON.F19.5150P0.861+0.0181
2018-12-265.2ON.F19.5200C0.043-0.042567ON.F19.5200P0.901+0.0191
2018-12-265.25ON.F19.5250C0.013-0.0371135    
2018-12-265.3ON.F19.5300C0.011-0.04540ON.F19.5300P0.984+0.0201
2018-12-265.35ON.F19.5350C0.033+0.03390    
2018-12-265.4ON.F19.5400C0.009-0.020927    
2018-12-265.45ON.F19.5450C0.102+0.036693    
2018-12-265.5ON.F19.5500C0.008-0.0161273ON.F19.5500P1.155+0.022 
2018-12-265.55ON.F19.5550C0.006-0.016147    
2018-12-265.6ON.F19.5600C0.007-0.020237    
2018-12-265.65ON.F19.5650C0.096+0.0717    
2018-12-265.7ON.F19.5700C0.024-0.01392ON.F19.5700P1.333+0.0241
2018-12-265.75ON.F19.5750C0.005-0.011765ON.F19.5750P1.378+0.024 
2018-12-265.8ON.F19.5800C0.011-0.00431    
2018-12-265.85ON.F19.5850C0.041+0.0415    
2018-12-265.9ON.F19.5900C0.007-0.00691    
2018-12-265.95ON.F19.5950C0.036+0.03610    
2018-12-266ON.F19.6000C0.004-0.0071154ON.F19.6000P1.607+0.026 
2018-12-266.05ON.F19.6050C0.011+0.01115    
2018-12-266.1ON.F19.6100C0.011+0.01110    
2018-12-266.15ON.F19.6150C0.057-0.00714    
2018-12-266.2ON.F19.6200C0.040+0.0154    
2018-12-266.25ON.F19.6250C0.010-0.008368ON.F19.6250P1.842+0.029 
2018-12-266.3ON.F19.6300C0.004-0.0037    
2018-12-266.4ON.F19.6400C0.018+0.0186    
2018-12-266.45ON.F19.6450C0.004-0.0029    
2018-12-266.5ON.F19.6500C0.002-0.0031242    
2018-12-266.55ON.F19.6550C0.038-0.0041    
2018-12-266.6ON.F19.6600C0.026+0.02611    
2018-12-266.65ON.F19.6650C0.035-0.0034    
2018-12-266.7ON.F19.6700C0.033-0.0111    
2018-12-266.75ON.F19.6750C0.005-0.006311    
2018-12-266.8ON.F19.6800C0.002-0.00211    
2018-12-266.85ON.F19.6850C0.005+0.0055    
2018-12-266.9ON.F19.6900C0.001-0.0024    
2018-12-267ON.F19.7000C0.003-0.0012527    
2018-12-267.25ON.F19.7250C0.001-0.001452    
2018-12-267.5ON.F19.7500C0.0010.000192    
2018-12-267.75ON.F19.7750C0.014-0.00178    
2018-12-268ON.F19.8000C0.005+0.005380    
2018-12-268.25ON.F19.8250C0.004+0.00452    
2018-12-268.5ON.F19.8500C0.008-0.003183    
2018-12-268.75ON.F19.8750C0.0070.0001    
2018-12-269ON.F19.9000C0.006+0.00455    
2018-12-269.25ON.F19.9250C0.001+0.001190    
2018-12-2610ON.F19.10000C0.001+0.001216    

© Copyright INO.com, Inc. All Rights Reserved.