Options Chain NATURAL GAS Jan 2022 (NYMEX:NG.F22)

MarketNameOpenHighLowLastChangePctTime
NG.F22NATURAL GAS Jan 20224.0804.2613.9054.024-0.071-1.78%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-281.50000000    ON.F22.1500P0.001+0.0012
2021-12-282.00000000    ON.F22.2000P0.006+0.0025
2021-12-282.10000000    ON.F22.2100P0.0010.00010
2021-12-282.20000000    ON.F22.2200P0.001+0.0102
2021-12-282.30000000    ON.F22.2300P0.001+0.0014
2021-12-282.35000000    ON.F22.2350P0.001+0.0021
2021-12-282.40000000    ON.F22.2400P0.0010.0009
2021-12-282.50000000    ON.F22.2500P0.001+0.00223
2021-12-282.65000000    ON.F22.2650P0.0010.0007
2021-12-282.70000000    ON.F22.2700P0.0010.000270
2021-12-282.75000000    ON.F22.2750P0.0010.00013
2021-12-282.80000000    ON.F22.2800P0.0010.00044
2021-12-282.90000000    ON.F22.2900P0.001-0.00265
2021-12-282.95000000    ON.F22.2950P0.001+0.0161
2021-12-283.00000000    ON.F22.3000P0.001-0.001146
2021-12-283.05000000ON.F22.3050C1.005+0.6978ON.F22.3050P0.001+0.0263
2021-12-283.10000000ON.F22.3100C0.955+0.7411ON.F22.3100P0.001-0.004400
2021-12-283.15000000    ON.F22.3150P0.001-0.004154
2021-12-283.20000000ON.F22.3200C0.855 50ON.F22.3200P0.001-0.008144
2021-12-283.25000000    ON.F22.3250P0.001-0.011152
2021-12-283.30000000    ON.F22.3300P0.001-0.015256
2021-12-283.35000000ON.F22.3350C0.705 1ON.F22.3350P0.001-0.019134
2021-12-283.40000000ON.F22.3400C0.655+0.34121ON.F22.3400P0.001-0.019389
2021-12-283.45000000ON.F22.3450C0.605+0.42713ON.F22.3450P0.001+0.013156
2021-12-283.50000000ON.F22.3500C0.555-0.17251ON.F22.3500P0.001-0.023523
2021-12-283.55000000ON.F22.3550C0.505-0.0092ON.F22.3550P0.002-0.03282
2021-12-283.60000000ON.F22.3600C0.455+0.01324ON.F22.3600P0.002-0.057565
2021-12-283.65000000ON.F22.3650C0.405-0.15637ON.F22.3650P0.003-0.072182
2021-12-283.70000000ON.F22.3700C0.355+0.02161ON.F22.3700P0.004-0.108148
2021-12-283.75000000ON.F22.3750C0.305+0.08044ON.F22.3750P0.004-0.003179
2021-12-283.80000000ON.F22.3800C0.255+0.105187ON.F22.3800P0.009-0.22396
2021-12-283.85000000ON.F22.3850C0.205+0.09716ON.F22.3850P0.012-0.17368
2021-12-283.90000000ON.F22.3900C0.155-0.157276ON.F22.3900P0.017-0.006244
2021-12-283.95000000ON.F22.3950C0.105+0.01758ON.F22.3950P0.010-0.016142
2021-12-284.00000000ON.F22.4000C0.055-0.079642ON.F22.4000P0.006-0.031408
2021-12-284.05000000ON.F22.4050C0.005-0.07276ON.F22.4050P0.018-0.09740
2021-12-284.10000000ON.F22.4100C0.013-0.016383ON.F22.4100P0.045-0.04857
2021-12-284.15000000ON.F22.4150C0.013-0.022107ON.F22.4150P0.095-0.12277
2021-12-284.20000000ON.F22.4200C0.003-0.023237ON.F22.4200P0.145-0.04086
2021-12-284.25000000ON.F22.4250C0.014+0.004469ON.F22.4250P0.195+0.012245
2021-12-284.30000000ON.F22.4300C0.010-0.004203ON.F22.4300P0.245-0.037280
2021-12-284.35000000ON.F22.4350C0.007-0.025101ON.F22.4350P0.295+0.09025
2021-12-284.40000000ON.F22.4400C0.010+0.006172ON.F22.4400P0.345-0.045128
2021-12-284.45000000ON.F22.4450C0.005+0.01070ON.F22.4450P0.395+0.26614
2021-12-284.50000000ON.F22.4500C0.004-0.0011532ON.F22.4500P0.445+0.001828
2021-12-284.55000000ON.F22.4550C0.003-0.00397ON.F22.4550P0.495+0.043137
2021-12-284.60000000ON.F22.4600C0.002-0.003114ON.F22.4600P0.545-0.127120
2021-12-284.65000000ON.F22.4650C0.002-0.03715ON.F22.4650P0.595+0.1848
2021-12-284.70000000ON.F22.4700C0.002+0.003157ON.F22.4700P0.645+0.017298
2021-12-284.75000000ON.F22.4750C0.001-0.006407ON.F22.4750P0.695+0.123718
2021-12-284.80000000ON.F22.4800C0.0010.000195ON.F22.4800P0.745-0.133128
2021-12-284.85000000ON.F22.4850C0.001-0.00287ON.F22.4850P0.795-0.05841
2021-12-284.90000000ON.F22.4900C0.001-0.004131ON.F22.4900P0.845+0.18145
2021-12-284.95000000ON.F22.4950C0.001+0.01553ON.F22.4950P0.895+0.1543
2021-12-285.00000000ON.F22.5000C0.001-0.0021834ON.F22.5000P0.945+0.012794
2021-12-285.05000000ON.F22.5050C0.001+0.0095ON.F22.5050P0.995+0.0938
2021-12-285.10000000ON.F22.5100C0.001+0.001206ON.F22.5100P1.045+0.01071
2021-12-285.15000000ON.F22.5150C0.001+0.00373ON.F22.5150P1.095-0.11915
2021-12-285.20000000ON.F22.5200C0.001-0.017288ON.F22.5200P1.145-0.085148
2021-12-285.25000000ON.F22.5250C0.001+0.00349ON.F22.5250P1.195+0.207121
2021-12-285.30000000ON.F22.5300C0.001-0.00558ON.F22.5300P1.245+0.19243
2021-12-285.35000000ON.F22.5350C0.001+0.00135ON.F22.5350P1.295+0.19818
2021-12-285.40000000ON.F22.5400C0.001+0.0089ON.F22.5400P1.345-0.15526
2021-12-285.45000000ON.F22.5450C0.001-0.0777ON.F22.5450P1.395 2
2021-12-285.50000000ON.F22.5500C0.001+0.0011604ON.F22.5500P1.445+0.020150
2021-12-285.55000000ON.F22.5550C0.001-0.06632ON.F22.5550P1.495+0.2182
2021-12-285.60000000ON.F22.5600C0.001-0.001154ON.F22.5600P1.545+0.0771
2021-12-285.65000000ON.F22.5650C0.0010.00021ON.F22.5650P1.595+0.0723
2021-12-285.70000000ON.F22.5700C0.001+0.00284ON.F22.5700P1.645-0.0352
2021-12-285.75000000ON.F22.5750C0.001-0.021262ON.F22.5750P1.695+0.083465
2021-12-285.80000000ON.F22.5800C0.001-0.002242ON.F22.5800P1.745-0.0417
2021-12-285.85000000ON.F22.5850C0.001+0.00689ON.F22.5850P1.795-0.0626
2021-12-285.90000000ON.F22.5900C0.001-0.001227ON.F22.5900P1.845 32
2021-12-285.95000000ON.F22.5950C0.001-0.10312    
2021-12-286.00000000ON.F22.6000C0.0010.0001897ON.F22.6000P1.945-0.057143
2021-12-286.05000000ON.F22.6050C0.0010.00011ON.F22.6050P1.995+0.0101
2021-12-286.10000000ON.F22.6100C0.001-0.05783ON.F22.6100P2.045+0.01069
2021-12-286.15000000ON.F22.6150C0.001-0.22414    
2021-12-286.20000000ON.F22.6200C0.001+0.001133ON.F22.6200P2.145-0.097150
2021-12-286.25000000ON.F22.6250C0.001-0.024175    
2021-12-286.30000000ON.F22.6300C0.001-0.03683    
2021-12-286.35000000ON.F22.6350C0.001+0.0157    
2021-12-286.40000000ON.F22.6400C0.001-0.01231    
2021-12-286.45000000ON.F22.6450C0.001 1ON.F22.6450P2.395 1
2021-12-286.50000000ON.F22.6500C0.0010.000915ON.F22.6500P2.445 124
2021-12-286.55000000ON.F22.6550C0.001-0.01713ON.F22.6550P2.495+0.08914
2021-12-286.60000000ON.F22.6600C0.0010.000117    
2021-12-286.70000000ON.F22.6700C0.001+0.002309    
2021-12-286.75000000ON.F22.6750C0.001-0.00847    
2021-12-286.80000000ON.F22.6800C0.001+0.002301    
2021-12-286.85000000ON.F22.6850C0.001-0.0153    
2021-12-286.90000000ON.F22.6900C0.001+0.001537    
2021-12-286.95000000ON.F22.6950C0.001-0.182269    
2021-12-287.00000000ON.F22.7000C0.001+0.0011759ON.F22.7000P2.945+0.01617
2021-12-287.05000000ON.F22.7050C0.001-0.01013    
2021-12-287.10000000ON.F22.7100C0.001 2    
2021-12-287.15000000ON.F22.7150C0.001-0.1481    
2021-12-287.20000000ON.F22.7200C0.001+0.0124    
2021-12-287.25000000ON.F22.7250C0.001-0.0019    
2021-12-287.30000000ON.F22.7300C0.001-0.01137ON.F22.7300P3.245+2.3591
2021-12-287.35000000ON.F22.7350C0.001-0.1502    
2021-12-287.40000000ON.F22.7400C0.001-0.01017    
2021-12-287.45000000ON.F22.7450C0.001-0.01560    
2021-12-287.50000000ON.F22.7500C0.0010.000283    
2021-12-287.55000000ON.F22.7550C0.001 1    
2021-12-287.60000000ON.F22.7600C0.001-0.02914    
2021-12-287.65000000ON.F22.7650C0.0010.00028    
2021-12-287.75000000ON.F22.7750C0.001-0.070236    
2021-12-287.80000000ON.F22.7800C0.001-0.01078    
2021-12-287.95000000ON.F22.7950C0.001+0.4803    
2021-12-288.00000000ON.F22.8000C0.0010.000925ON.F22.8000P3.945-0.09083
2021-12-288.05000000ON.F22.8050C0.001-0.0811    
2021-12-288.10000000ON.F22.8100C0.001-0.0804    
2021-12-288.15000000ON.F22.8150C0.129-0.0783    
2021-12-288.20000000ON.F22.8200C0.001-0.1052    
2021-12-288.25000000ON.F22.8250C0.001-0.0511    
2021-12-288.30000000ON.F22.8300C0.001-0.00711ON.F22.8300P4.245+3.3021
2021-12-288.35000000ON.F22.8350C0.001 2    
2021-12-288.50000000ON.F22.8500C0.0010.000362    
2021-12-288.75000000ON.F22.8750C0.0010.000131ON.F22.8750P3.721 30
2021-12-289.00000000ON.F22.9000C0.0010.000371    
2021-12-289.25000000ON.F22.9250C0.001-0.06844    
2021-12-289.50000000ON.F22.9500C0.001-0.004307ON.F22.9500P5.445+4.4641
2021-12-289.75000000ON.F22.9750C0.001-0.03853    
2021-12-2810.00000000ON.F22.10000C0.001+0.001484    
2021-12-2810.25000000ON.F22.10250C0.0010.00019    
2021-12-2810.50000000ON.F22.10500C0.0010.000180    
2021-12-2810.75000000ON.F22.10750C0.001+0.0019    
2021-12-2811.00000000ON.F22.11000C0.001-0.001191    
2021-12-2815.00000000ON.F22.15000C0.0010.000693    
2021-12-2816.00000000ON.F22.16000C0.001-0.01013    
2021-12-2817.00000000ON.F22.17000C0.001-0.0106    
2021-12-2818.00000000ON.F22.18000C0.001+0.0016    
2021-12-2819.00000000ON.F22.19000C0.001+0.00314    
2021-12-2820.00000000ON.F22.20000C0.001-0.0077    
2021-12-2822.00000000ON.F22.22000C0.001 1000