Tuesday Aug 20, 10:31PM EDT

Options Chain NATURAL GAS Feb 2019 (NYMEX:NG.G19)

MarketNameOpenHighLowLastChangePctTime
NG.G19NATURAL GAS Feb 20192.9252.9702.7892.962+0.051+1.68%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-01-281.05    ON.G19.1050P0.0010.000293
2019-01-281.5    ON.G19.1500P0.0010.00012
2019-01-281.55    ON.G19.1550P0.0010.0005
2019-01-281.6    ON.G19.1600P0.0010.00018
2019-01-281.65    ON.G19.1650P0.0010.000106
2019-01-281.7    ON.G19.1700P0.0010.000128
2019-01-281.75    ON.G19.1750P0.0010.00046
2019-01-281.8    ON.G19.1800P0.0010.00027
2019-01-281.85    ON.G19.1850P0.001+0.0026
2019-01-281.9    ON.G19.1900P0.0010.000234
2019-01-281.95    ON.G19.1950P0.001+0.00116
2019-01-282    ON.G19.2000P0.0010.000467
2019-01-282.05    ON.G19.2050P0.0010.000888
2019-01-282.1    ON.G19.2100P0.0010.00090
2019-01-282.15    ON.G19.2150P0.0010.000182
2019-01-282.2    ON.G19.2200P0.0010.000118
2019-01-282.25    ON.G19.2250P0.0010.000533
2019-01-282.3    ON.G19.2300P0.0010.000171
2019-01-282.35    ON.G19.2350P0.001-0.001277
2019-01-282.4ON.G19.2400C0.580-0.2821ON.G19.2400P0.0010.0001507
2019-01-282.45    ON.G19.2450P0.0010.000198
2019-01-282.5ON.G19.2500C0.481+0.4481ON.G19.2500P0.0010.0001396
2019-01-282.55ON.G19.2550C0.431+0.49640ON.G19.2550P0.001+0.001203
2019-01-282.6ON.G19.2600C0.382+1.85040ON.G19.2600P0.0010.0005381
2019-01-282.65ON.G19.2650C0.334+0.01140ON.G19.2650P0.002+0.0013732
2019-01-282.7ON.G19.2700C0.287-0.06238ON.G19.2700P0.002+0.0011697
2019-01-282.75ON.G19.2750C0.360+0.1175ON.G19.2750P0.002+0.0011000
2019-01-282.8ON.G19.2800C0.201+0.27136ON.G19.2800P0.001-0.001415
2019-01-282.85ON.G19.2850C0.163-0.063 ON.G19.2850P0.001-0.0031907
2019-01-282.9ON.G19.2900C0.005-0.279218ON.G19.2900P0.001-0.010813
2019-01-282.95ON.G19.2950C0.002-0.213104ON.G19.2950P0.066+0.053346
2019-01-283ON.G19.3000C0.001-0.194744ON.G19.3000P0.100+0.0821066
2019-01-283.05ON.G19.3050C0.001-0.144416ON.G19.3050P0.100+0.073267
2019-01-283.1ON.G19.3100C0.002-0.108446ON.G19.3100P0.166+0.123702
2019-01-283.15ON.G19.3150C0.001-0.098213ON.G19.3150P0.195+0.1321480
2019-01-283.2ON.G19.3200C0.001-0.065798ON.G19.3200P0.278+0.1831050
2019-01-283.25ON.G19.3250C0.001-0.0561180ON.G19.3250P0.295+0.178386
2019-01-283.3ON.G19.3300C0.001-0.037408ON.G19.3300P0.155-0.098995
2019-01-283.35ON.G19.3350C0.001-0.0201139ON.G19.3350P0.386+0.041107
2019-01-283.4ON.G19.3400C0.001-0.019588ON.G19.3400P0.250-0.069405
2019-01-283.45ON.G19.3450C0.001-0.010489ON.G19.3450P0.383-0.097121
2019-01-283.5ON.G19.3500C0.001-0.0091222ON.G19.3500P0.429-0.0991432
2019-01-283.55ON.G19.3550C0.001-0.005770ON.G19.3550P0.451-0.125554
2019-01-283.6ON.G19.3600C0.001-0.004459ON.G19.3600P0.450-0.057172
2019-01-283.65ON.G19.3650C0.004-0.001285ON.G19.3650P0.548-0.126512
2019-01-283.7ON.G19.3700C0.004-0.003379ON.G19.3700P0.571-0.152809
2019-01-283.75ON.G19.3750C0.002-0.002758ON.G19.3750P0.773+0.048387
2019-01-283.8ON.G19.3800C0.002-0.002211ON.G19.3800P0.822-0.006153
2019-01-283.85ON.G19.3850C0.001-0.001434ON.G19.3850P0.872+0.00318
2019-01-283.9ON.G19.3900C0.001-0.002500ON.G19.3900P0.921-0.01831
2019-01-283.95ON.G19.3950C0.0010.000455ON.G19.3950P0.971-0.06729
2019-01-284ON.G19.4000C0.0010.0002544ON.G19.4000P0.860-0.124958
2019-01-284.05ON.G19.4050C0.0010.00039ON.G19.4050P1.071+0.021103
2019-01-284.1ON.G19.4100C0.0010.000239ON.G19.4100P1.120+0.450134
2019-01-284.15ON.G19.4150C0.0010.00072ON.G19.4150P1.200+0.22815
2019-01-284.2ON.G19.4200C0.001-0.002985ON.G19.4200P1.220-0.07848
2019-01-284.25ON.G19.4250C0.0010.000819ON.G19.4250P1.270+0.557339
2019-01-284.3ON.G19.4300C0.0010.000246ON.G19.4300P1.320+0.17235
2019-01-284.35ON.G19.4350C0.001-0.00686ON.G19.4350P1.370+0.58750
2019-01-284.4ON.G19.4400C0.001-0.034909ON.G19.4400P1.420+0.57310
2019-01-284.45ON.G19.4450C0.0010.00099ON.G19.4450P1.470-0.05422
2019-01-284.5ON.G19.4500C0.0010.0003085ON.G19.4500P1.520+0.020498
2019-01-284.55ON.G19.4550C0.001-0.00525ON.G19.4550P1.570-0.42514
2019-01-284.6ON.G19.4600C0.0010.0001760ON.G19.4600P1.620+0.0212
2019-01-284.65ON.G19.4650C0.0010.000171    
2019-01-284.7ON.G19.4700C0.001-0.005983    
2019-01-284.75ON.G19.4750C0.001-0.019993ON.G19.4750P1.770+0.0231
2019-01-284.8ON.G19.4800C0.001-0.005195ON.G19.4800P1.820+0.02410
2019-01-284.85ON.G19.4850C0.001-0.00135    
2019-01-284.9ON.G19.4900C0.0010.000652    
2019-01-284.95ON.G19.4950C0.001-0.001312    
2019-01-285ON.G19.5000C0.001-0.0031493ON.G19.5000P2.020-0.0795
2019-01-285.05ON.G19.5050C0.001-0.00339    
2019-01-285.1ON.G19.5100C0.001-0.0134026    
2019-01-285.15ON.G19.5150C0.001-0.0125    
2019-01-285.2ON.G19.5200C0.001-0.01259    
2019-01-285.25ON.G19.5250C0.0010.0002400    
2019-01-285.3ON.G19.5300C0.001+0.002311    
2019-01-285.35ON.G19.5350C0.001+0.01127    
2019-01-285.4ON.G19.5400C0.001-0.0025    
2019-01-285.45ON.G19.5450C0.001-0.009398    
2019-01-285.5ON.G19.5500C0.001-0.0031594ON.G19.5500P2.520+0.030 
2019-01-285.55ON.G19.5550C0.001-0.00225    
2019-01-285.6ON.G19.5600C0.001-0.00110    
2019-01-285.65ON.G19.5650C0.001-0.001187    
2019-01-285.7ON.G19.5700C0.001-0.00714    
2019-01-285.75ON.G19.5750C0.001-0.0121390    
2019-01-285.8ON.G19.5800C0.001-0.001552    
2019-01-285.85ON.G19.5850C0.001-0.00160    
2019-01-285.9ON.G19.5900C0.001+0.00230    
2019-01-285.95ON.G19.5950C0.0010.0002    
2019-01-286ON.G19.6000C0.001+0.0011569ON.G19.6000P3.020+2.4929
2019-01-286.05ON.G19.6050C0.001-0.026154    
2019-01-286.1ON.G19.6100C0.001+0.0011    
2019-01-286.15ON.G19.6150C0.001+0.0571    
2019-01-286.2ON.G19.6200C0.001+0.0311    
2019-01-286.25ON.G19.6250C0.001-0.004108    
2019-01-286.3ON.G19.6300C0.001-0.0032    
2019-01-286.35ON.G19.6350C0.001+0.005     
2019-01-286.4ON.G19.6400C0.001-0.00520    
2019-01-286.45ON.G19.6450C0.001+0.00110    
2019-01-286.5ON.G19.6500C0.001-0.001606    
2019-01-286.55ON.G19.6550C0.001-0.0016    
2019-01-286.6ON.G19.6600C0.001-0.02355    
2019-01-286.65ON.G19.6650C0.001+0.00110    
2019-01-286.7ON.G19.6700C0.0010.0001    
2019-01-286.75ON.G19.6750C0.0010.000309    
2019-01-287ON.G19.7000C0.001-0.0011456    
2019-01-287.25ON.G19.7250C0.001-0.0015    
2019-01-287.5ON.G19.7500C0.001-0.001933ON.G19.7500P4.520+3.9815
2019-01-287.75ON.G19.7750C0.001-0.00251    
2019-01-288ON.G19.8000C0.0010.000414    
2019-01-288.1ON.G19.8100C0.0010.000413    
2019-01-288.25ON.G19.8250C0.0010.000     
2019-01-288.5ON.G19.8500C0.001+0.00279    
2019-01-288.75ON.G19.8750C0.001+0.001422    
2019-01-289ON.G19.9000C0.0010.000984    
2019-01-289.25ON.G19.9250C0.0010.00027    
2019-01-2810ON.G19.10000C0.0010.0001136