Saturday Dec 7, 4:29PM EST

Options Chain NATURAL GAS Jan 2020 (NYMEX:NG.F20)

MarketNameOpenHighLowLastChangePctTime
NG.F20NATURAL GAS Jan 20202.4172.4372.3282.346-0.072-3.06%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-261.20000000    ON.F20.1200P0.001+0.001 
2019-12-261.40000000ON.F20.1400C0.934+1.355 ON.F20.1400P0.001  
2019-12-261.50000000    ON.F20.1500P0.001  
2019-12-261.55000000ON.F20.1550C0.784+1.206 ON.F20.1550P0.0010.000 
2019-12-261.60000000ON.F20.1600C0.734-0.044 ON.F20.1600P0.0010.000 
2019-12-261.65000000ON.F20.1650C0.684+0.936 ON.F20.1650P0.0010.000 
2019-12-261.70000000ON.F20.1700C0.635+0.756 ON.F20.1700P0.0010.000 
2019-12-261.75000000ON.F20.1750C0.585+0.136 ON.F20.1750P0.001-0.001 
2019-12-261.80000000ON.F20.1800C0.536+0.701 ON.F20.1800P0.002-0.001 
2019-12-261.85000000ON.F20.1850C0.487-0.119 ON.F20.1850P0.003-0.002 
2019-12-261.90000000ON.F20.1900C0.439+0.165 ON.F20.1900P0.005-0.002 
2019-12-261.95000000ON.F20.1950C0.392+0.029 ON.F20.1950P0.009+0.003 
2019-12-262.00000000ON.F20.2000C0.347-0.041 ON.F20.2000P0.013+0.001 
2019-12-262.05000000    ON.F20.2050P0.017+0.006 
2019-12-262.10000000ON.F20.2100C0.264  ON.F20.2100P0.030+0.014 
2019-12-262.15000000ON.F20.2150C0.227-0.130 ON.F20.2150P0.044+0.016 
2019-12-262.20000000ON.F20.2200C0.194+0.233 ON.F20.2200P0.055+0.021 
2019-12-262.25000000ON.F20.2250C0.164-0.091 ON.F20.2250P0.080+0.015 
2019-12-262.30000000ON.F20.2300C0.138+0.120 ON.F20.2300P0.104+0.032 
2019-12-262.35000000ON.F20.2350C0.115-0.043 ON.F20.2350P0.131+0.036 
2019-12-262.40000000ON.F20.2400C0.096-0.050 ON.F20.2400P0.162+0.026 
2019-12-262.45000000ON.F20.2450C0.079+0.019 ON.F20.2450P0.195-0.018 
2019-12-262.50000000ON.F20.2500C0.065-0.032 ON.F20.2500P0.231+0.056 
2019-12-262.55000000ON.F20.2550C0.053-0.032 ON.F20.2550P0.269+0.037 
2019-12-262.60000000ON.F20.2600C0.046-0.023 ON.F20.2600P0.309-0.058 
2019-12-262.65000000ON.F20.2650C0.035+0.012 ON.F20.2650P0.351-0.045 
2019-12-262.70000000ON.F20.2700C0.028-0.030 ON.F20.2700P0.394-0.137 
2019-12-262.75000000ON.F20.2750C0.023-0.016 ON.F20.2750P0.439+0.093 
2019-12-262.80000000ON.F20.2800C0.019-0.015 ON.F20.2800P0.484+0.133 
2019-12-262.85000000ON.F20.2850C0.015-0.014 ON.F20.2850P0.531+0.048 
2019-12-262.90000000ON.F20.2900C0.013-0.004 ON.F20.2900P0.578-0.027 
2019-12-262.95000000ON.F20.2950C0.0100.0002ON.F20.2950P0.626-0.001 
2019-12-263.00000000ON.F20.3000C0.008-0.014 ON.F20.3000P0.674+0.040 
2019-12-263.05000000ON.F20.3050C0.007-0.008 ON.F20.3050P0.723+0.089 
2019-12-263.10000000ON.F20.3100C0.006-0.007 ON.F20.3100P0.771+0.119 
2019-12-263.15000000ON.F20.3150C0.005-0.007 ON.F20.3150P0.820+0.524 
2019-12-263.20000000ON.F20.3200C0.004-0.005 ON.F20.3200P0.870-0.030 
2019-12-263.25000000ON.F20.3250C0.004+0.004 ON.F20.3250P0.919+0.044 
2019-12-263.30000000ON.F20.3300C0.003+0.010 ON.F20.3300P0.968-0.035 
2019-12-263.35000000ON.F20.3350C0.003-0.007 ON.F20.3350P1.018+0.032 
2019-12-263.40000000ON.F20.3400C0.002-0.003 ON.F20.3400P1.068+1.025 
2019-12-263.45000000ON.F20.3450C0.002-0.001 ON.F20.3450P1.117+0.971 
2019-12-263.50000000ON.F20.3500C0.001-0.00358ON.F20.3500P1.167+0.814 
2019-12-263.55000000ON.F20.3550C0.001-0.003 ON.F20.3550P1.217+1.185 
2019-12-263.60000000ON.F20.3600C0.0010.000 ON.F20.3600P1.267+0.075 
2019-12-263.65000000ON.F20.3650C0.001-0.001 ON.F20.3650P1.317+0.953 
2019-12-263.70000000ON.F20.3700C0.001+0.001 ON.F20.3700P1.367-0.123 
2019-12-263.75000000ON.F20.3750C0.001-0.00111    
2019-12-263.80000000ON.F20.3800C0.001-0.001     
2019-12-263.85000000ON.F20.3850C0.001+0.002 ON.F20.3850P1.516+1.445 
2019-12-263.90000000ON.F20.3900C0.0010.000     
2019-12-263.95000000ON.F20.3950C0.001+0.003     
2019-12-264.00000000ON.F20.4000C0.001-0.001     
2019-12-264.05000000ON.F20.4050C0.001-0.008     
2019-12-264.10000000ON.F20.4100C0.001-0.002     
2019-12-264.15000000ON.F20.4150C0.0010.000     
2019-12-264.20000000ON.F20.4200C0.001-0.009     
2019-12-264.25000000ON.F20.4250C0.001-0.013     
2019-12-264.30000000ON.F20.4300C0.001      
2019-12-264.35000000ON.F20.4350C0.001-0.007     
2019-12-264.40000000ON.F20.4400C0.001+0.001     
2019-12-264.50000000ON.F20.4500C0.0010.000     
2019-12-264.60000000ON.F20.4600C0.001+0.007     
2019-12-264.65000000ON.F20.4650C0.001-0.001     
2019-12-264.70000000ON.F20.4700C0.001-0.007     
2019-12-264.75000000ON.F20.4750C0.001-0.008     
2019-12-264.85000000ON.F20.4850C0.0010.000     
2019-12-264.95000000ON.F20.4950C0.001-0.002     
2019-12-265.00000000ON.F20.5000C0.001+0.002     
2019-12-265.05000000ON.F20.5050C0.001+0.005     
2019-12-265.25000000ON.F20.5250C0.001-0.005     
2019-12-265.50000000ON.F20.5500C0.001+0.001     
2019-12-265.75000000ON.F20.5750C0.001-0.003     
2019-12-266.00000000ON.F20.6000C0.001+0.001     
2019-12-266.25000000ON.F20.6250C0.001+0.010     
2019-12-267.00000000ON.F20.7000C0.001+0.001     
2019-12-267.25000000ON.F20.7250C0.0010.000     
2019-12-267.75000000ON.F20.7750C0.001-0.001