Thursday Apr 25, 6:27PM EDT

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

MarketNameOpenHighLowLastChangePctTime
NG.F19NATURAL GAS Jan 20193.5003.6663.4413.642+0.106+2.91%14:28add 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.F19.2350P0.0010.00051
2018-12-262.4    ON.F19.2400P0.001+0.001366
2018-12-262.45    ON.F19.2450P0.001-0.001307
2018-12-262.5    ON.F19.2500P0.0010.0001765
2018-12-262.55    ON.F19.2550P0.002+0.001582
2018-12-262.6ON.F19.2600C1.727-0.03593ON.F19.2600P0.0010.000 
2018-12-262.65ON.F19.2650C1.677-0.0341ON.F19.2650P0.001-0.0011032
2018-12-262.7ON.F19.2700C1.627-0.03524ON.F19.2700P0.0010.000968
2018-12-262.75ON.F19.2750C1.578-0.034213ON.F19.2750P0.0010.0001215
2018-12-262.8    ON.F19.2800P0.001-0.003637
2018-12-262.85    ON.F19.2850P0.002+0.001316
2018-12-262.9ON.F19.2900C1.571-0.035418ON.F19.2900P0.001-0.001701
2018-12-262.95ON.F19.2950C1.522-0.03548ON.F19.2950P0.004-0.003779
2018-12-263ON.F19.3000C0.819+0.171205ON.F19.3000P0.003-0.003975
2018-12-263.05ON.F19.3050C0.493-0.065 ON.F19.3050P0.009+0.002325
2018-12-263.1ON.F19.3100C0.443-0.046 ON.F19.3100P0.004-0.0041973
2018-12-263.15ON.F19.3150C0.393-0.048 ON.F19.3150P0.002-0.001 
2018-12-263.2ON.F19.3200C1.277-0.034472ON.F19.3200P0.002-0.007 
2018-12-263.25ON.F19.3250C1.161+1.141276ON.F19.3250P0.001-0.017 
2018-12-263.3ON.F19.3300C0.243-0.109 ON.F19.3300P0.001-0.017 
2018-12-263.35ON.F19.3350C0.252-0.249654ON.F19.3350P0.003-0.028 
2018-12-263.4ON.F19.3400C0.143-0.071 ON.F19.3400P0.001-0.027 
2018-12-263.45ON.F19.3450C0.093+0.015 ON.F19.3450P0.001-0.067 
2018-12-263.5ON.F19.3500C0.043-0.108 ON.F19.3500P0.005-0.075 
2018-12-263.55ON.F19.3550C0.001-0.043 ON.F19.3550P0.007-0.057 
2018-12-263.6ON.F19.3600C0.001-0.069 ON.F19.3600P0.057+0.073 
2018-12-263.65ON.F19.3650C0.001-0.020 ON.F19.3650P0.204-0.001283
2018-12-263.7ON.F19.3700C0.001-0.054 ON.F19.3700P0.247+0.058120
2018-12-263.75ON.F19.3750C0.001-0.017 ON.F19.3750P0.132+0.0721389
2018-12-263.8ON.F19.3800C0.001-0.008 ON.F19.3800P0.257-0.045 
2018-12-263.85ON.F19.3850C0.006-0.140444ON.F19.3850P0.189+0.085500
2018-12-263.9ON.F19.3900C0.005-0.121436ON.F19.3900P0.357+0.090 
2018-12-263.95ON.F19.3950C0.004-0.110734ON.F19.3950P0.487+0.176546
2018-12-264ON.F19.4000C0.004-0.068990ON.F19.4000P0.457+0.039 
2018-12-264.05ON.F19.4050C0.004-0.087111ON.F19.4050P0.325-0.118882
2018-12-264.1ON.F19.4100C0.003-0.048670ON.F19.4100P0.636+0.188983
2018-12-264.15ON.F19.4150C0.001-0.002 ON.F19.4150P0.686+0.174421
2018-12-264.2ON.F19.4200C0.002-0.048759ON.F19.4200P0.735+0.109252
2018-12-264.25ON.F19.4250C0.001-0.001 ON.F19.4250P0.566+0.210225
2018-12-264.3ON.F19.4300C0.001-0.002 ON.F19.4300P0.835+0.099302
2018-12-264.35ON.F19.4350C0.001-0.031398ON.F19.4350P0.389+0.144261
2018-12-264.4ON.F19.4400C0.001-0.014619ON.F19.4400P0.613-0.13162
2018-12-264.45ON.F19.4450C0.001-0.01874ON.F19.4450P0.312+0.27974
2018-12-264.5ON.F19.4500C0.001-0.010561ON.F19.4500P0.695-0.025237
2018-12-264.55ON.F19.4550C0.051-0.072249ON.F19.4550P0.844+0.23921
2018-12-264.6ON.F19.4600C0.001-0.013632ON.F19.4600P0.787+0.17152
2018-12-264.65ON.F19.4650C0.012-0.014113ON.F19.4650P0.470+0.01352
2018-12-264.7ON.F19.4700C0.001-0.009186ON.F19.4700P0.504+0.01323
2018-12-264.75ON.F19.4750C0.001-0.0051167ON.F19.4750P0.538+0.013131
2018-12-264.8ON.F19.4800C0.001-0.004811    
2018-12-264.85ON.F19.4850C0.084+0.08053ON.F19.4850P0.609+0.01512
2018-12-264.9ON.F19.4900C0.005+0.001408ON.F19.4900P0.646+0.01612
2018-12-264.95ON.F19.4950C0.005+0.001140    
2018-12-265ON.F19.5000C0.001-0.0021846ON.F19.5000P1.188-0.22015
2018-12-265.05ON.F19.5050C0.0040.000823ON.F19.5050P0.760+0.0171
2018-12-265.1ON.F19.5100C0.0030.000470ON.F19.5100P0.799+0.0181
2018-12-265.15ON.F19.5150C0.015-0.02895ON.F19.5150P0.839+0.0181
2018-12-265.2ON.F19.5200C0.005-0.003573ON.F19.5200P0.880+0.0191
2018-12-265.25ON.F19.5250C0.002+0.0011108    
2018-12-265.3ON.F19.5300C0.001-0.00149ON.F19.5300P0.963+0.0201
2018-12-265.35ON.F19.5350C0.039+0.03391    
2018-12-265.4ON.F19.5400C0.002-0.001931    
2018-12-265.45ON.F19.5450C0.110+0.036781    
2018-12-265.5ON.F19.5500C0.0010.000 ON.F19.5500P1.134+0.022 
2018-12-265.55ON.F19.5550C0.007-0.016149    
2018-12-265.6ON.F19.5600C0.002-0.001326    
2018-12-265.65ON.F19.5650C0.003+0.0037    
2018-12-265.7ON.F19.5700C0.0010.000152ON.F19.5700P1.311+0.0241
2018-12-265.75ON.F19.5750C0.003-0.002752ON.F19.5750P1.356+0.024 
2018-12-265.8ON.F19.5800C0.002-0.001182    
2018-12-265.85ON.F19.5850C0.068+0.0415    
2018-12-265.9ON.F19.5900C0.001+0.001118    
2018-12-265.95ON.F19.5950C0.001-0.0019    
2018-12-266ON.F19.6000C0.0010.0001111ON.F19.6000P1.586+0.026 
2018-12-266.05ON.F19.6050C0.001-0.00116    
2018-12-266.1ON.F19.6100C0.001-0.00110    
2018-12-266.15ON.F19.6150C0.001-0.00110    
2018-12-266.2ON.F19.6200C0.001-0.00149    
2018-12-266.25ON.F19.6250C0.001-0.008382ON.F19.6250P1.822+0.029 
2018-12-266.3ON.F19.6300C0.002-0.00315    
2018-12-266.4ON.F19.6400C0.0010.00052    
2018-12-266.45ON.F19.6450C0.001-0.00317    
2018-12-266.5ON.F19.6500C0.0010.000895    
2018-12-266.55ON.F19.6550C0.031-0.0041    
2018-12-266.6ON.F19.6600C0.029+0.02611    
2018-12-266.65ON.F19.6650C0.028-0.0034    
2018-12-266.7ON.F19.6700C0.0010.0002    
2018-12-266.75ON.F19.6750C0.004-0.006310    
2018-12-266.8ON.F19.6800C0.0010.00012    
2018-12-266.85ON.F19.6850C0.005+0.0055    
2018-12-266.9ON.F19.6900C0.001-0.0025    
2018-12-267ON.F19.7000C0.001-0.0011714    
2018-12-267.25ON.F19.7250C0.001-0.001455    
2018-12-267.5ON.F19.7500C0.0010.000171    
2018-12-267.75ON.F19.7750C0.010-0.00178    
2018-12-268ON.F19.8000C0.0010.000381    
2018-12-268.25ON.F19.8250C0.007+0.00452    
2018-12-268.5ON.F19.8500C0.006-0.003183    
2018-12-268.75ON.F19.8750C0.0050.0001    
2018-12-269ON.F19.9000C0.0010.00054    
2018-12-269.25ON.F19.9250C0.001+0.001188    
2018-12-2610ON.F19.10000C0.001+0.001214