Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Energies

Futures Options - Natural GasFriday, May 24th, 2013

Current Prices  |   End-of-Day Prices  |   Options Quotes  |   Spread Quotes  |   Profile  |  

Latest Options Daily Options  View Help

Options View:  MergedSplit   

Options Expiration:07/26/13
Days to Expiration:63
Natural Gas Aug 2013:4.303
Price Value of Option Point:$10,000
Natural Gas August 2013 Options
Select Month:
Latest Options: Friday, May 24

Strike Open High Low Current Change Time Prem ($)
1.750P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.000P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.250P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.300C 0.000 2.003 2.003 2.003s -0.019 05/24/13 20,030.00
2.300P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.450P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.500P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.600P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.700P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.750P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.800P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.900P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
2.950P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
3.000P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
3.050P 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
3.100P 0.000 0.002 0.002 0.002s unch 05/24/13 20.00
3.150P 0.000 0.002 0.002 0.002s unch 05/24/13 20.00
3.200P 0.000 0.003 0.003 0.003s unch 05/24/13 30.00
3.250P 0.000 0.004 0.004 0.004s +0.001 05/24/13 40.00
3.300C 0.000 1.008 1.008 1.008s -0.018 05/24/13 10,080.00
3.300P 0.000 0.005 0.005 0.005s +0.001 05/24/13 50.00
3.350C 0.000 0.959 0.959 0.959s -0.018 05/24/13 9,590.00
3.350P 0.000 0.006 0.006 0.006s unch 05/24/13 60.00
3.400C 0.000 0.910 0.910 0.910s -0.019 05/24/13 9,100.00
3.400P 0.000 0.008 0.008 0.008s +0.001 05/24/13 80.00
3.450P 0.000 0.010 0.010 0.010s +0.001 05/24/13 100.00
3.500C 0.000 0.815 0.815 0.815s -0.018 05/24/13 8,150.00
3.500P 0.010 0.014 0.010 0.012s +0.001 05/24/13 120.00
3.550C 0.000 0.768 0.768 0.768s -0.018 05/24/13 7,680.00
3.550P 0.016 0.016 0.015 0.015s +0.001 05/24/13 150.00
3.600C 0.000 0.722 0.722 0.722s -0.017 05/24/13 7,220.00
3.600P 0.018 0.019 0.017 0.019s +0.002 05/24/13 190.00
3.650C 0.000 0.676 0.676 0.676s -0.018 05/24/13 6,760.00
3.650P 0.000 0.023 0.023 0.023s +0.001 05/24/13 230.00
3.700C 0.000 0.632 0.632 0.632s -0.017 05/24/13 6,320.00
3.700P 0.028 0.029 0.027 0.029s +0.002 05/24/13 290.00
3.750C 0.000 0.588 0.588 0.588s -0.017 05/24/13 5,880.00
3.750P 0.035 0.035 0.034 0.035s +0.001 05/24/13 350.00
3.800C 0.000 0.546 0.537 0.546s -0.017 05/24/13 5,460.00
3.800P 0.041 0.045 0.041 0.043s +0.002 05/24/13 430.00
3.850C 0.000 0.505 0.495 0.505s -0.017 05/24/13 5,050.00
3.850P 0.053 0.053 0.052 0.052s +0.002 05/24/13 520.00
3.900C 0.000 0.466 0.456 0.466s -0.017 05/24/13 4,660.00
3.900P 0.065 0.065 0.063 0.063s +0.002 05/24/13 630.00
3.950C 0.000 0.429 0.419 0.429s -0.016 05/24/13 4,290.00
3.950P 0.075 0.077 0.075 0.076s +0.003 05/24/13 760.00
4.000C 0.377 0.393 0.377 0.393s -0.016 05/24/13 3,930.00
4.000P 0.091 0.092 0.090 0.090s +0.003 05/24/13 900.00
4.050C 0.000 0.359 0.348 0.359s -0.016 05/24/13 3,590.00
4.050P 0.000 0.108 0.106 0.106s +0.003 05/24/13 1,060.00
4.100C 0.313 0.327 0.313 0.327s -0.015 05/24/13 3,270.00
4.100P 0.000 0.127 0.124 0.124s +0.004 05/24/13 1,240.00
4.150C 0.000 0.296 0.287 0.296s -0.015 05/24/13 2,960.00
4.150P 0.146 0.148 0.143 0.143s +0.004 05/24/13 1,430.00
4.200C 0.000 0.268 0.258 0.268s -0.014 05/24/13 2,680.00
4.200P 0.000 0.170 0.165 0.165s +0.005 05/24/13 1,650.00
4.250C 0.237 0.242 0.233 0.242s -0.014 05/24/13 2,420.00
4.250P 0.000 0.195 0.189 0.189s +0.005 05/24/13 1,890.00
4.300C 0.000 0.218 0.208 0.218s -0.013 05/24/13 2,180.00
4.300P 0.212 0.221 0.212 0.215s +0.006 05/24/13 2,150.00
4.350C 0.000 0.196 0.186 0.196s -0.012 05/24/13 1,960.00
4.350P 0.000 0.250 0.243 0.243s +0.007 05/24/13 2,430.00
4.400C 0.175 0.176 0.167 0.176s -0.011 05/24/13 1,760.00
4.400P 0.000 0.281 0.272 0.272s +0.007 05/24/13 2,720.00
4.450C 0.000 0.157 0.149 0.157s -0.011 05/24/13 1,570.00
4.450P 0.000 0.313 0.304 0.304s +0.008 05/24/13 3,040.00
4.500C 0.138 0.140 0.133 0.140s -0.010 05/24/13 1,400.00
4.500P 0.000 0.347 0.337 0.337s +0.009 05/24/13 3,370.00
4.550C 0.121 0.125 0.118 0.125s -0.009 05/24/13 1,250.00
4.550P 0.000 0.379 0.372 0.372s +0.010 05/24/13 3,720.00
4.600C 0.000 0.111 0.105 0.111s -0.009 05/24/13 1,110.00
4.600P 0.000 0.408 0.408 0.408s +0.010 05/24/13 4,080.00
4.650C 0.000 0.098 0.093 0.098s -0.009 05/24/13 980.00
4.650P 0.000 0.459 0.459 0.459 +0.014 16:21 4,590.00
4.700C 0.000 0.087 0.082 0.087s -0.008 05/24/13 870.00
4.700P 0.000 0.497 0.497 0.497 +0.013 16:21 4,970.00
4.750C 0.000 0.077 0.073 0.077s -0.007 05/24/13 770.00
4.750P 0.000 0.537 0.537 0.537 +0.013 16:21 5,370.00
4.800C 0.067 0.068 0.064 0.068s -0.007 05/24/13 680.00
4.800P 0.000 0.580 0.580 0.580 +0.014 16:21 5,800.00
4.850C 0.000 0.060 0.057 0.060s -0.006 05/24/13 600.00
4.850P 0.000 0.622 0.622 0.622 +0.014 16:21 6,220.00
4.900C 0.000 0.053 0.050 0.053s -0.006 05/24/13 530.00
4.900P 0.000 0.667 0.667 0.667 +0.015 16:21 6,670.00
4.950C 0.000 0.047 0.045 0.047s -0.005 05/24/13 470.00
4.950P 0.000 0.712 0.712 0.712 +0.016 16:21 7,120.00
5.000C 0.040 0.043 0.039 0.042s -0.004 05/24/13 420.00
5.000P 0.000 0.738 0.738 0.738s +0.014 05/24/13 7,380.00
5.050C 0.034 0.037 0.034 0.037s -0.004 05/24/13 370.00
5.100C 0.029 0.032 0.029 0.032s -0.004 05/24/13 320.00
5.150C 0.000 0.029 0.027 0.029s -0.003 05/24/13 290.00
5.200C 0.025 0.025 0.025 0.025s -0.004 05/24/13 250.00
5.250C 0.021 0.023 0.021 0.023s -0.002 05/24/13 230.00
5.300C 0.000 0.020 0.020 0.020s -0.003 05/24/13 200.00
5.350C 0.000 0.018 0.018 0.018s -0.002 05/24/13 180.00
5.400C 0.000 0.016 0.016 0.016s -0.002 05/24/13 160.00
5.450C 0.000 0.014 0.014 0.014s -0.002 05/24/13 140.00
5.500C 0.000 0.013 0.013 0.013s -0.001 05/24/13 130.00
5.550C 0.000 0.011 0.011 0.011s -0.002 05/24/13 110.00
5.600C 0.000 0.010 0.010 0.010s -0.001 05/24/13 100.00
5.650C 0.000 0.009 0.009 0.009s -0.001 05/24/13 90.00
5.700C 0.000 0.008 0.008 0.008s -0.001 05/24/13 80.00
5.750C 0.000 0.007 0.007 0.007s -0.001 05/24/13 70.00
5.800C 0.000 0.006 0.006 0.006s -0.001 05/24/13 60.00
5.850C 0.000 0.006 0.006 0.006s -0.001 05/24/13 60.00
6.000C 0.000 0.004 0.004 0.004s -0.001 05/24/13 40.00
6.100C 0.000 0.003 0.003 0.003s -0.001 05/24/13 30.00
6.200C 0.000 0.003 0.003 0.003s unch 05/24/13 30.00
6.500C 0.000 0.002 0.002 0.002s unch 05/24/13 20.00
6.550C 0.000 0.002 0.002 0.002s unch 05/24/13 20.00
6.750C 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
7.000C 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
8.000C 0.000 0.001 0.001 0.001s unch 05/24/13 10.00
Strike Open High Low Current Change Time Prem ($)
 
Call Premium Total: $148,680.00
Put Premium Total: $82,010.00
Call/Put Premium Ratio: 1.81

Call Open Interest Total: 12,152
Put Open Interest Total: 20,819
Call/Put Open Interest Ratio: 0.58



Letters at the end of futures options quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Volume and Open Interest are available with Daily Options using Merged View