Wednesday Dec 11, 5:09PM EST

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

MarketNameOpenHighLowLastChangePctTime
NG.Z19NATURAL GAS Dec 20192.5202.5322.4212.470-0.043-1.76%14:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-251.45000000ON.Z19.1450C1.081+0.988 ON.Z19.1450P0.001+0.002 
2019-11-251.50000000    ON.Z19.1500P0.0010.000 
2019-11-251.55000000    ON.Z19.1550P0.001+0.003 
2019-11-251.60000000    ON.Z19.1600P0.0010.000 
2019-11-251.65000000    ON.Z19.1650P0.0010.000 
2019-11-251.70000000    ON.Z19.1700P0.0010.000 
2019-11-251.75000000    ON.Z19.1750P0.0010.000 
2019-11-251.80000000    ON.Z19.1800P0.001-0.001 
2019-11-251.85000000ON.Z19.1850C0.681-0.054 ON.Z19.1850P0.0010.000 
2019-11-251.90000000ON.Z19.1900C0.631+0.022 ON.Z19.1900P0.0010.000 
2019-11-251.95000000ON.Z19.1950C0.581+0.015 ON.Z19.1950P0.0010.000 
2019-11-252.00000000ON.Z19.2000C0.531+0.034 ON.Z19.2000P0.0010.000 
2019-11-252.05000000ON.Z19.2050C0.481-0.048 ON.Z19.2050P0.0010.000 
2019-11-252.10000000ON.Z19.2100C0.431-0.048 ON.Z19.2100P0.0010.000 
2019-11-252.15000000ON.Z19.2150C0.381-0.047 ON.Z19.2150P0.0010.000 
2019-11-252.20000000ON.Z19.2200C0.331-0.047 ON.Z19.2200P0.001+0.001 
2019-11-252.25000000ON.Z19.2250C0.281+0.013 ON.Z19.2250P0.0010.000 
2019-11-252.30000000ON.Z19.2300C0.231-0.076 ON.Z19.2300P0.001-0.002 
2019-11-252.35000000ON.Z19.2350C0.181-0.044 ON.Z19.2350P0.001-0.003 
2019-11-252.40000000ON.Z19.2400C0.131-0.133 ON.Z19.2400P0.0010.000 
2019-11-252.45000000ON.Z19.2450C0.081-0.128 ON.Z19.2450P0.002-0.001 
2019-11-252.50000000ON.Z19.2500C0.031-0.127 ON.Z19.2500P0.001-0.006 
2019-11-252.55000000ON.Z19.2550C0.001-0.129 ON.Z19.2550P0.019+0.005 
2019-11-252.60000000ON.Z19.2600C0.001-0.093 ON.Z19.2600P0.069+0.044 
2019-11-252.65000000ON.Z19.2650C0.001-0.063 ON.Z19.2650P0.119+0.065 
2019-11-252.70000000ON.Z19.2700C0.001-0.040 ON.Z19.2700P0.169+0.070 
2019-11-252.75000000ON.Z19.2750C0.001-0.024 ON.Z19.2750P0.2190.000 
2019-11-252.80000000ON.Z19.2800C0.010+0.005 ON.Z19.2800P0.269+0.001 
2019-11-252.85000000ON.Z19.2850C0.008+0.00569ON.Z19.2850P0.319+0.117 
2019-11-252.90000000ON.Z19.2900C0.0050.000 ON.Z19.2900P0.369+0.076 
2019-11-252.95000000ON.Z19.2950C0.003+0.00154ON.Z19.2950P0.419+0.136 
2019-11-253.00000000ON.Z19.3000C0.002+0.0014ON.Z19.3000P0.469+0.1283
2019-11-253.05000000ON.Z19.3050C0.0010.0007ON.Z19.3050P0.519-0.025 
2019-11-253.10000000ON.Z19.3100C0.0010.0008ON.Z19.3100P0.569+0.046 
2019-11-253.15000000ON.Z19.3150C0.001-0.009 ON.Z19.3150P0.619+0.048 
2019-11-253.20000000ON.Z19.3200C0.001-0.007 ON.Z19.3200P0.669+0.770 
2019-11-253.25000000ON.Z19.3250C0.001-0.00121ON.Z19.3250P0.719+0.091 
2019-11-253.30000000ON.Z19.3300C0.0010.000 ON.Z19.3300P0.769+0.043 
2019-11-253.35000000ON.Z19.3350C0.001+0.00233ON.Z19.3350P0.819+0.090 
2019-11-253.40000000ON.Z19.3400C0.001+0.001 ON.Z19.3400P0.869-0.065 
2019-11-253.45000000ON.Z19.3450C0.0010.000 ON.Z19.3450P0.919+0.073 
2019-11-253.50000000ON.Z19.3500C0.001-0.002 ON.Z19.3500P0.969+0.050 
2019-11-253.55000000ON.Z19.3550C0.001-0.001 ON.Z19.3550P1.019+0.762 
2019-11-253.60000000ON.Z19.3600C0.0010.000 ON.Z19.3600P1.069+0.015 
2019-11-253.65000000ON.Z19.3650C0.003-0.004 ON.Z19.3650P1.119-0.074 
2019-11-253.70000000ON.Z19.3700C0.0010.000 ON.Z19.3700P1.169+0.063 
2019-11-253.75000000ON.Z19.3750C0.0010.000 ON.Z19.3750P1.219-0.072 
2019-11-253.80000000ON.Z19.3800C0.0010.000 ON.Z19.3800P1.269-0.033 
2019-11-253.85000000ON.Z19.3850C0.009+0.001 ON.Z19.3850P1.319-0.065 
2019-11-253.90000000ON.Z19.3900C0.001-0.003 ON.Z19.3900P1.369+1.106 
2019-11-253.95000000ON.Z19.3950C0.001-0.002 ON.Z19.3950P1.419+0.124 
2019-11-254.00000000ON.Z19.4000C0.001-0.002200ON.Z19.4000P1.469+0.120 
2019-11-254.05000000ON.Z19.4050C0.006+0.001 ON.Z19.4050P1.519+1.278 
2019-11-254.10000000ON.Z19.4100C0.001-0.001 ON.Z19.4100P1.569-0.062 
2019-11-254.15000000ON.Z19.4150C0.0020.000 ON.Z19.4150P1.619-0.074 
2019-11-254.20000000ON.Z19.4200C0.001+0.001 ON.Z19.4200P1.669+1.359 
2019-11-254.25000000    ON.Z19.4250P1.719+0.030 
2019-11-254.30000000ON.Z19.4300C0.003-0.001     
2019-11-254.35000000ON.Z19.4350C0.003+0.003     
2019-11-254.40000000ON.Z19.4400C0.001+0.007     
2019-11-254.45000000ON.Z19.4450C0.001+0.001 ON.Z19.4450P1.919+1.778 
2019-11-254.50000000ON.Z19.4500C0.0010.000 ON.Z19.4500P1.969  
2019-11-254.55000000ON.Z19.4550C0.001+0.001     
2019-11-254.60000000ON.Z19.4600C0.0010.000     
2019-11-254.65000000    ON.Z19.4650P2.119  
2019-11-254.75000000ON.Z19.4750C0.002-0.0011    
2019-11-255.00000000ON.Z19.5000C0.0010.000     
2019-11-255.05000000ON.Z19.5050C0.0010.000     
2019-11-255.10000000ON.Z19.5100C0.0010.000     
2019-11-255.25000000ON.Z19.5250C0.0010.000     
2019-11-255.50000000ON.Z19.5500C0.001+0.003     
2019-11-255.75000000ON.Z19.5750C0.001+0.002     
2019-11-256.00000000ON.Z19.6000C0.0010.000