Options Chain NATURAL GAS Jan 2021 (NYMEX:NG.F21)

MarketNameOpenHighLowLastChangePctTime
NG.F21NATURAL GAS Jan 20212.7602.7682.4842.511-0.245-7.68%13:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-12-281.00000000    ON.F21.1000P0.001 1
2020-12-281.10000000    ON.F21.1100P0.0010.0004
2020-12-281.15000000    ON.F21.1150P0.001+0.0033
2020-12-281.20000000    ON.F21.1200P0.0010.0005
2020-12-281.25000000    ON.F21.1250P0.004+0.004 
2020-12-281.40000000    ON.F21.1400P0.006+0.0031
2020-12-281.45000000    ON.F21.1450P0.001+0.001 
2020-12-281.55000000    ON.F21.1550P0.007+0.007 
2020-12-281.60000000    ON.F21.1600P0.008+0.00572
2020-12-281.70000000    ON.F21.1700P0.010+0.0062
2020-12-281.75000000    ON.F21.1750P0.011+0.007 
2020-12-281.80000000    ON.F21.1800P0.0030.00067
2020-12-281.85000000    ON.F21.1850P0.016+0.01011
2020-12-281.90000000    ON.F21.1900P0.018+0.0114
2020-12-281.95000000    ON.F21.1950P0.021+0.0131
2020-12-282.00000000    ON.F21.2000P0.025+0.01812
2020-12-282.05000000    ON.F21.2050P0.031+0.02164
2020-12-282.10000000    ON.F21.2100P0.032+0.0162
2020-12-282.15000000    ON.F21.2150P0.037+0.0233
2020-12-282.20000000    ON.F21.2200P0.055+0.03225
2020-12-282.25000000ON.F21.2250C0.738+0.126 ON.F21.2250P0.057+0.046121
2020-12-282.30000000    ON.F21.2300P0.076+0.04597
2020-12-282.35000000ON.F21.2350C0.253+0.253 ON.F21.2350P0.092+0.0607
2020-12-282.40000000ON.F21.2400C0.232-0.188 ON.F21.2400P0.120+0.09618
2020-12-282.45000000ON.F21.2450C0.206+0.206 ON.F21.2450P0.127+0.07833
2020-12-282.50000000ON.F21.2500C0.177-0.164 ON.F21.2500P0.152+0.0861472
2020-12-282.55000000ON.F21.2550C0.157+0.157 ON.F21.2550P0.176+0.12862
2020-12-282.60000000ON.F21.2600C0.142-0.118 ON.F21.2600P0.195+0.09729
2020-12-282.65000000ON.F21.2650C0.113-0.121 ON.F21.2650P0.147+0.02518
2020-12-282.70000000ON.F21.2700C0.103-0.09414ON.F21.2700P0.297+0.203228
2020-12-282.75000000ON.F21.2750C0.082-0.094 ON.F21.2750P0.150+0.02541
2020-12-282.80000000ON.F21.2800C0.084-0.081 ON.F21.2800P0.177+0.02519
2020-12-282.85000000ON.F21.2850C0.061-0.07933ON.F21.2850P0.170-0.007208
2020-12-282.90000000ON.F21.2900C0.048-0.06564ON.F21.2900P0.359+0.115163
2020-12-282.95000000ON.F21.2950C0.044-0.0621ON.F21.2950P0.220-0.061 
2020-12-283.00000000ON.F21.3000C0.035-0.057101ON.F21.3000P0.442+0.130171
2020-12-283.05000000ON.F21.3050C0.027-0.052142ON.F21.3050P0.335-0.09261
2020-12-283.10000000ON.F21.3100C0.033-0.03356ON.F21.3100P0.303-0.08440
2020-12-283.15000000ON.F21.3150C0.043-0.01762ON.F21.3150P0.274+0.05912
2020-12-283.20000000ON.F21.3200C0.019-0.0312ON.F21.3200P0.492+0.08456
2020-12-283.25000000ON.F21.3250C0.018-0.024123ON.F21.3250P0.422+0.1117
2020-12-283.30000000ON.F21.3300C0.019-0.020160ON.F21.3300P0.678+0.195333
2020-12-283.35000000ON.F21.3350C0.038-0.0164ON.F21.3350P0.4030.0004
2020-12-283.40000000ON.F21.3400C0.017-0.016111ON.F21.3400P0.438+0.01748
2020-12-283.45000000ON.F21.3450C0.067-0.01312    
2020-12-283.50000000ON.F21.3500C0.012-0.016171ON.F21.3500P0.512+0.09066
2020-12-283.55000000ON.F21.3550C0.020-0.0279    
2020-12-283.60000000ON.F21.3600C0.008-0.017209    
2020-12-283.65000000ON.F21.3650C0.019-0.02114    
2020-12-283.70000000ON.F21.3700C0.007-0.0109    
2020-12-283.75000000ON.F21.3750C0.019-0.001140    
2020-12-283.80000000ON.F21.3800C0.006-0.005291    
2020-12-283.85000000ON.F21.3850C0.020-0.01048    
2020-12-283.90000000ON.F21.3900C0.016-0.013217ON.F21.3900P0.834+0.69130
2020-12-283.95000000ON.F21.3950C0.005-0.0052    
2020-12-284.00000000ON.F21.4000C0.010-0.001549    
2020-12-284.05000000ON.F21.4050C0.005-0.002     
2020-12-284.10000000ON.F21.4100C0.008-0.003     
2020-12-284.15000000ON.F21.4150C0.018-0.007     
2020-12-284.20000000ON.F21.4200C0.008-0.00747    
2020-12-284.25000000ON.F21.4250C0.0250.00026    
2020-12-284.30000000ON.F21.4300C0.060-0.00737    
2020-12-284.35000000ON.F21.4350C0.003-0.002     
2020-12-284.40000000ON.F21.4400C0.0080.00023    
2020-12-284.45000000ON.F21.4450C0.017+0.005     
2020-12-284.50000000ON.F21.4500C0.0040.000159    
2020-12-284.55000000ON.F21.4550C0.005-0.00446    
2020-12-284.60000000ON.F21.4600C0.016-0.00122    
2020-12-284.65000000ON.F21.4650C0.0030.00026    
2020-12-284.70000000ON.F21.4700C0.002-0.00130    
2020-12-284.75000000ON.F21.4750C0.007-0.00335    
2020-12-284.80000000ON.F21.4800C0.013-0.0018    
2020-12-284.85000000ON.F21.4850C0.011-0.002     
2020-12-284.90000000ON.F21.4900C0.011-0.00116    
2020-12-284.95000000ON.F21.4950C0.017-0.01012    
2020-12-285.00000000ON.F21.5000C0.0020.000197    
2020-12-285.05000000ON.F21.5050C0.016-0.009     
2020-12-285.10000000ON.F21.5100C0.011+0.005     
2020-12-285.15000000ON.F21.5150C0.007-0.003     
2020-12-285.25000000ON.F21.5250C0.027+0.00515    
2020-12-285.35000000ON.F21.5350C0.026+0.00659    
2020-12-285.45000000ON.F21.5450C0.003-0.001     
2020-12-285.50000000ON.F21.5500C0.0020.000181    
2020-12-285.75000000ON.F21.5750C0.021+0.0067    
2020-12-286.00000000ON.F21.6000C0.004+0.001105    
2020-12-286.50000000ON.F21.6500C0.0090.00020    
2020-12-286.75000000ON.F21.6750C0.009+0.00622    
2020-12-287.00000000ON.F21.7000C0.0010.0001    
2020-12-287.25000000ON.F21.7250C0.007+0.00317    
2020-12-287.50000000ON.F21.7500C0.006+0.00837    
2020-12-287.75000000ON.F21.7750C0.002-0.00116