Friday Feb 28, 10:51AM EST

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

MarketNameOpenHighLowLastChangePctTime
NG.F20NATURAL GAS Jan 20202.2722.2862.1382.210-0.062-2.76%14:29add 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.F20.1400C0.832+1.355 ON.F20.1400P0.001  
2019-12-261.50000000    ON.F20.1500P0.001  
2019-12-261.55000000ON.F20.1550C0.682+1.206 ON.F20.1550P0.0010.000 
2019-12-261.60000000ON.F20.1600C0.663+0.031 ON.F20.1600P0.0010.000 
2019-12-261.65000000ON.F20.1650C0.582+0.936 ON.F20.1650P0.0010.000 
2019-12-261.70000000ON.F20.1700C0.533+0.756 ON.F20.1700P0.0010.000 
2019-12-261.75000000ON.F20.1750C0.484+0.136 ON.F20.1750P0.0010.000 
2019-12-261.80000000ON.F20.1800C0.435+0.701 ON.F20.1800P0.003-0.001 
2019-12-261.85000000ON.F20.1850C0.387-0.119 ON.F20.1850P0.0010.000 
2019-12-261.90000000ON.F20.1900C0.340+0.165 ON.F20.1900P0.0010.000 
2019-12-261.95000000ON.F20.1950C0.295+0.029 ON.F20.1950P0.001-0.001 
2019-12-262.00000000ON.F20.2000C0.285-0.037 ON.F20.2000P0.0010.000 
2019-12-262.05000000    ON.F20.2050P0.001-0.003 
2019-12-262.10000000ON.F20.2100C0.126-0.108 ON.F20.2100P0.007+0.001 
2019-12-262.15000000ON.F20.2150C0.046-0.036 ON.F20.2150P0.001-0.024 
2019-12-262.20000000ON.F20.2200C0.078+0.055 ON.F20.2200P0.001-0.050 
2019-12-262.25000000ON.F20.2250C0.043+0.033 ON.F20.2250P0.001-0.087 
2019-12-262.30000000ON.F20.2300C0.001-0.003 ON.F20.2300P0.035-0.097 
2019-12-262.35000000ON.F20.2350C0.002+0.001 ON.F20.2350P0.068-0.111 
2019-12-262.40000000ON.F20.2400C0.0010.000 ON.F20.2400P0.115-0.114 
2019-12-262.45000000ON.F20.2450C0.0010.000 ON.F20.2450P0.194-0.084 
2019-12-262.50000000ON.F20.2500C0.0010.000 ON.F20.2500P0.247-0.081 
2019-12-262.55000000ON.F20.2550C0.008+0.004 ON.F20.2550P0.285-0.093 
2019-12-262.60000000ON.F20.2600C0.001-0.005 ON.F20.2600P0.344-0.084 
2019-12-262.65000000ON.F20.2650C0.003+0.001 ON.F20.2650P0.474+0.024 
2019-12-262.70000000ON.F20.2700C0.001-0.002 ON.F20.2700P0.454-0.074 
2019-12-262.75000000ON.F20.2750C0.001-0.001 ON.F20.2750P0.486-0.092 
2019-12-262.80000000ON.F20.2800C0.0010.000 ON.F20.2800P0.558-0.070 
2019-12-262.85000000ON.F20.2850C0.0010.000 ON.F20.2850P0.605+0.040 
2019-12-262.90000000ON.F20.2900C0.0010.000 ON.F20.2900P0.655+0.041 
2019-12-262.95000000ON.F20.2950C0.001-0.0022ON.F20.2950P0.689-0.032 
2019-12-263.00000000ON.F20.3000C0.0010.000 ON.F20.3000P0.770+0.040 
2019-12-263.05000000ON.F20.3050C0.002-0.008 ON.F20.3050P0.820+0.089 
2019-12-263.10000000ON.F20.3100C0.0010.000 ON.F20.3100P0.838-0.031 
2019-12-263.15000000ON.F20.3150C0.0010.000 ON.F20.3150P0.919+0.524 
2019-12-263.20000000ON.F20.3200C0.002+0.001 ON.F20.3200P0.969-0.030 
2019-12-263.25000000ON.F20.3250C0.0010.000 ON.F20.3250P1.019+0.044 
2019-12-263.30000000ON.F20.3300C0.001-0.002 ON.F20.3300P1.068-0.035 
2019-12-263.35000000ON.F20.3350C0.001-0.007 ON.F20.3350P1.118+0.032 
2019-12-263.40000000ON.F20.3400C0.0010.000 ON.F20.3400P1.168+1.025 
2019-12-263.45000000ON.F20.3450C0.0010.000 ON.F20.3450P1.218+0.971 
2019-12-263.50000000ON.F20.3500C0.001-0.00358ON.F20.3500P1.268+0.814 
2019-12-263.55000000ON.F20.3550C0.001-0.003 ON.F20.3550P1.318+1.185 
2019-12-263.60000000ON.F20.3600C0.0010.000 ON.F20.3600P1.368+0.075 
2019-12-263.65000000ON.F20.3650C0.001-0.001 ON.F20.3650P1.418+0.953 
2019-12-263.70000000ON.F20.3700C0.001+0.001 ON.F20.3700P1.468-0.123 
2019-12-263.75000000ON.F20.3750C0.001-0.00111    
2019-12-263.80000000ON.F20.3800C0.0010.000     
2019-12-263.85000000ON.F20.3850C0.001+0.002 ON.F20.3850P1.618+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