Thursday Oct 17, 1:32AM EDT

Options Chain NATURAL GAS Dec 2019 (NYMEX:NG.Z19)

MarketNameOpenHighLowLastChangePctTime
NG.Z19NATURAL GAS Dec 20192.4852.4972.4792.494+0.010+0.40%01:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-251.45000000    ON.Z19.1450P0.002+0.002 
2019-11-251.50000000    ON.Z19.1500P0.0020.000 
2019-11-251.55000000    ON.Z19.1550P0.003+0.003 
2019-11-251.60000000    ON.Z19.1600P0.0030.000 
2019-11-251.65000000    ON.Z19.1650P0.0040.000 
2019-11-251.70000000    ON.Z19.1700P0.0030.000 
2019-11-251.75000000    ON.Z19.1750P0.0040.000 
2019-11-251.80000000    ON.Z19.1800P0.006-0.001 
2019-11-251.85000000    ON.Z19.1850P0.0060.000 
2019-11-251.90000000    ON.Z19.1900P0.007-0.003 
2019-11-251.95000000ON.Z19.1950C0.5910.000 ON.Z19.1950P0.0180.000 
2019-11-252.00000000    ON.Z19.2000P0.0140.000 
2019-11-252.05000000ON.Z19.2050C0.5020.000 ON.Z19.2050P0.017-0.001 
2019-11-252.10000000    ON.Z19.2100P0.0240.000 
2019-11-252.15000000    ON.Z19.2150P0.039+0.007 
2019-11-252.20000000ON.Z19.2200C0.371+0.054 ON.Z19.2200P0.050+0.008 
2019-11-252.25000000ON.Z19.2250C0.315-0.027 ON.Z19.2250P0.052-0.006 
2019-11-252.30000000ON.Z19.2300C0.3080.000 ON.Z19.2300P0.080+0.002 
2019-11-252.35000000ON.Z19.2350C0.232-0.035 ON.Z19.2350P0.100+0.015 
2019-11-252.40000000ON.Z19.2400C0.225-0.021 ON.Z19.2400P0.100-0.004 
2019-11-252.45000000ON.Z19.2450C0.166+0.003 ON.Z19.2450P0.132+0.003 
2019-11-252.50000000ON.Z19.2500C0.1850.000 ON.Z19.2500P0.147-0.007 
2019-11-252.55000000ON.Z19.2550C0.154-0.009 ON.Z19.2550P0.188+0.007 
2019-11-252.60000000ON.Z19.2600C0.120-0.026 ON.Z19.2600P0.221-0.031 
2019-11-252.65000000ON.Z19.2650C0.130+0.003 ON.Z19.2650P0.2630.000 
2019-11-252.70000000ON.Z19.2700C0.094-0.018 ON.Z19.2700P0.2970.000 
2019-11-252.75000000ON.Z19.2750C0.102+0.003 ON.Z19.2750P0.310-0.007 
2019-11-252.80000000ON.Z19.2800C0.090+0.002 ON.Z19.2800P0.3720.000 
2019-11-252.85000000ON.Z19.2850C0.079+0.00169ON.Z19.2850P0.4110.000 
2019-11-252.90000000ON.Z19.2900C0.070+0.001 ON.Z19.2900P0.452+0.004 
2019-11-252.95000000ON.Z19.2950C0.062+0.00154ON.Z19.2950P0.494+0.005 
2019-11-253.00000000ON.Z19.3000C0.0530.0004ON.Z19.3000P0.5370.0003
2019-11-253.05000000ON.Z19.3050C0.0490.0007ON.Z19.3050P0.580  
2019-11-253.10000000ON.Z19.3100C0.044+0.0068ON.Z19.3100P0.6250.000 
2019-11-253.15000000ON.Z19.3150C0.040+0.001 ON.Z19.3150P0.670  
2019-11-253.20000000ON.Z19.3200C0.036+0.001     
2019-11-253.25000000ON.Z19.3250C0.032+0.00221ON.Z19.3250P0.762  
2019-11-253.30000000ON.Z19.3300C0.028+0.002     
2019-11-253.35000000ON.Z19.3350C0.024+0.00533    
2019-11-253.40000000ON.Z19.3400C0.0290.000 ON.Z19.3400P0.903  
2019-11-253.45000000ON.Z19.3450C0.016+0.002     
2019-11-253.50000000ON.Z19.3500C0.021+0.003 ON.Z19.3500P0.999  
2019-11-253.55000000ON.Z19.3550C0.023-0.003     
2019-11-253.60000000ON.Z19.3600C0.0210.000     
2019-11-253.65000000ON.Z19.3650C0.0200.000     
2019-11-253.70000000ON.Z19.3700C0.0100.000     
2019-11-253.75000000ON.Z19.3750C0.012-0.001     
2019-11-253.80000000ON.Z19.3800C0.009-0.001     
2019-11-253.85000000ON.Z19.3850C0.015      
2019-11-253.90000000ON.Z19.3900C0.0140.000     
2019-11-253.95000000ON.Z19.3950C0.013+0.002     
2019-11-254.00000000ON.Z19.4000C0.010+0.001200    
2019-11-254.05000000ON.Z19.4050C0.012+0.007     
2019-11-254.10000000ON.Z19.4100C0.011-0.001     
2019-11-254.15000000ON.Z19.4150C0.0110.000     
2019-11-254.25000000    ON.Z19.4250P1.733  
2019-11-254.30000000ON.Z19.4300C0.009+0.001     
2019-11-254.40000000ON.Z19.4400C0.008+0.007     
2019-11-254.50000000ON.Z19.4500C0.0070.000     
2019-11-254.60000000ON.Z19.4600C0.0070.000     
2019-11-254.65000000    ON.Z19.4650P2.130  
2019-11-254.70000000ON.Z19.4700C0.006      
2019-11-254.75000000ON.Z19.4750C0.0060.0001    
2019-11-255.00000000ON.Z19.5000C0.0050.000     
2019-11-255.05000000ON.Z19.5050C0.0040.000     
2019-11-255.10000000ON.Z19.5100C0.0040.000     
2019-11-255.25000000ON.Z19.5250C0.0020.000     
2019-11-255.50000000ON.Z19.5500C0.003+0.003     
2019-11-255.75000000ON.Z19.5750C0.003+0.002     
2019-11-256.00000000ON.Z19.6000C0.002+0.002