Tuesday Feb 25, 4:29PM EST

Options Chain NATURAL GAS Feb 2020 (NYMEX:NG.G20)

MarketNameOpenHighLowLastChangePctTime
NG.G20NATURAL GAS Feb 20201.9271.9381.8581.869-0.059-2.69%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-01-281.40000000ON.G20.1400C0.782+0.850     
2020-01-281.45000000    ON.G20.1450P0.0010.000 
2020-01-281.50000000ON.G20.1500C0.682-0.020 ON.G20.1500P0.0010.000 
2020-01-281.55000000ON.G20.1550C0.632-0.023 ON.G20.1550P0.0010.000 
2020-01-281.60000000ON.G20.1600C0.649+0.649 ON.G20.1600P0.001-0.002 
2020-01-281.65000000ON.G20.1650C0.375+0.375 ON.G20.1650P0.0010.000 
2020-01-281.70000000ON.G20.1700C0.482+0.589 ON.G20.1700P0.003-0.001 
2020-01-281.75000000ON.G20.1750C0.180+0.019 ON.G20.1750P0.004+0.002 
2020-01-281.80000000ON.G20.1800C0.133+0.027 ON.G20.1800P0.003-0.008 
2020-01-281.85000000ON.G20.1850C0.087+0.028 ON.G20.1850P0.001-0.007 
2020-01-281.90000000ON.G20.1900C0.038+0.014 ON.G20.1900P0.001-0.022 
2020-01-281.95000000ON.G20.1950C0.001-0.010 ON.G20.1950P0.007-0.059 
2020-01-282.00000000ON.G20.2000C0.001-0.003 ON.G20.2000P0.052-0.034 
2020-01-282.05000000ON.G20.2050C0.0010.000 ON.G20.2050P0.155+0.011 
2020-01-282.10000000ON.G20.2100C0.001-0.002 ON.G20.2100P0.209-0.001 
2020-01-282.15000000ON.G20.2150C0.001-0.003 ON.G20.2150P0.218-0.044 
2020-01-282.20000000ON.G20.2200C0.0010.000 ON.G20.2200P0.260-0.045 
2020-01-282.25000000ON.G20.2250C0.0010.000 ON.G20.2250P0.315-0.029 
2020-01-282.30000000ON.G20.2300C0.0010.000 ON.G20.2300P0.393-0.014 
2020-01-282.35000000ON.G20.2350C0.0010.000 ON.G20.2350P0.410-0.038 
2020-01-282.40000000ON.G20.2400C0.0010.000 ON.G20.2400P0.463-0.035 
2020-01-282.45000000ON.G20.2450C0.0010.000 ON.G20.2450P0.548+0.100 
2020-01-282.50000000ON.G20.2500C0.0020.000 ON.G20.2500P0.551-0.056 
2020-01-282.55000000ON.G20.2550C0.004+0.001 ON.G20.2550P0.421+0.050 
2020-01-282.60000000ON.G20.2600C0.002-0.005 ON.G20.2600P0.651-0.056 
2020-01-282.65000000ON.G20.2650C0.0010.000 ON.G20.2650P0.735-0.020 
2020-01-282.70000000ON.G20.2700C0.0010.000 ON.G20.2700P0.752-0.055 
2020-01-282.75000000ON.G20.2750C0.0020.000 ON.G20.2750P0.570+0.083 
2020-01-282.80000000ON.G20.2800C0.002-0.001 ON.G20.2800P0.894-0.013 
2020-01-282.85000000ON.G20.2850C0.001+0.001 ON.G20.2850P0.776+0.052 
2020-01-282.90000000ON.G20.2900C0.0010.000 ON.G20.2900P0.826+0.052 
2020-01-282.95000000ON.G20.2950C0.0020.000 ON.G20.2950P0.945+0.072 
2020-01-283.00000000ON.G20.3000C0.0010.000 ON.G20.3000P0.995+0.072 
2020-01-283.05000000ON.G20.3050C0.001-0.001 ON.G20.3050P0.915+0.915 
2020-01-283.10000000ON.G20.3100C0.001-0.001 ON.G20.3100P0.965+0.051 
2020-01-283.15000000ON.G20.3150C0.001-0.001 ON.G20.3150P0.921+0.921 
2020-01-283.20000000ON.G20.3200C0.0010.000 ON.G20.3200P0.971-0.047 
2020-01-283.25000000ON.G20.3250C0.001-0.002 ON.G20.3250P1.018+1.018 
2020-01-283.30000000ON.G20.3300C0.0010.000 ON.G20.3300P1.068+1.068 
2020-01-283.35000000ON.G20.3350C0.001-0.017 ON.G20.3350P1.168+1.190 
2020-01-283.40000000ON.G20.3400C0.0010.000 ON.G20.3400P1.218-0.025 
2020-01-283.50000000ON.G20.3500C0.0010.0004ON.G20.3500P1.3180.000 
2020-01-283.55000000ON.G20.3550C0.001-0.016     
2020-01-283.60000000ON.G20.3600C0.0010.000 ON.G20.3600P1.418  
2020-01-283.65000000ON.G20.3650C0.001+0.001     
2020-01-283.70000000ON.G20.3700C0.0010.000     
2020-01-283.75000000ON.G20.3750C0.0010.000     
2020-01-283.80000000ON.G20.3800C0.001+0.007 ON.G20.3800P1.618+1.563 
2020-01-283.85000000    ON.G20.3850P1.668+1.613 
2020-01-283.90000000ON.G20.3900C0.001-0.002     
2020-01-283.95000000ON.G20.3950C0.001-0.024     
2020-01-284.00000000ON.G20.4000C0.0010.000 ON.G20.4000P1.818+1.781 
2020-01-284.05000000ON.G20.4050C0.001+0.007     
2020-01-284.10000000ON.G20.4100C0.001-0.003     
2020-01-284.15000000ON.G20.4150C0.001+0.002     
2020-01-284.20000000ON.G20.4200C0.001+0.105     
2020-01-284.25000000ON.G20.4250C0.0010.000     
2020-01-284.30000000ON.G20.4300C0.001+0.003     
2020-01-284.35000000ON.G20.4350C0.0010.000     
2020-01-284.40000000ON.G20.4400C0.001-0.001     
2020-01-284.50000000ON.G20.4500C0.001-0.002 ON.G20.4500P2.318+2.280 
2020-01-284.55000000ON.G20.4550C0.001-0.001     
2020-01-284.60000000ON.G20.4600C0.001      
2020-01-284.65000000ON.G20.4650C0.001+0.011     
2020-01-284.70000000ON.G20.4700C0.001+0.001     
2020-01-284.75000000ON.G20.4750C0.0010.000     
2020-01-284.80000000ON.G20.4800C0.0010.000     
2020-01-284.90000000ON.G20.4900C0.001-0.018     
2020-01-284.95000000ON.G20.4950C0.0010.000     
2020-01-285.00000000ON.G20.5000C0.001-0.001 ON.G20.5000P2.818+2.793 
2020-01-285.05000000ON.G20.5050C0.0010.000 ON.G20.5050P2.868+2.846 
2020-01-285.10000000ON.G20.5100C0.0010.000     
2020-01-285.25000000ON.G20.5250C0.0010.000     
2020-01-285.50000000ON.G20.5500C0.0010.000     
2020-01-285.75000000ON.G20.5750C0.001+0.001     
2020-01-286.00000000ON.G20.6000C0.0010.000     
2020-01-286.25000000ON.G20.6250C0.0010.000     
2020-01-286.50000000ON.G20.6500C0.001+0.003 ON.G20.6500P4.318+4.147 
2020-01-287.00000000ON.G20.7000C0.0010.000     
2020-01-287.25000000ON.G20.7250C0.001+0.002     
2020-01-287.50000000ON.G20.7500C0.0010.000