Monday Jul 15, 10:56PM EDT

Options Chain NATURAL GAS Mar 2019 (NYMEX:NG.H19)

MarketNameOpenHighLowLastChangePctTime
NG.H19NATURAL GAS Mar 20192.8432.9082.8162.845+0.009+0.34%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-251.45    ON.H19.1450P0.0010.000200
2019-02-251.5    ON.H19.1500P0.0010.0005
2019-02-251.6    ON.H19.1600P0.0010.0008
2019-02-251.65    ON.H19.1650P0.0010.000 
2019-02-251.7    ON.H19.1700P0.0010.00022
2019-02-251.75    ON.H19.1750P0.0010.00042
2019-02-251.8    ON.H19.1800P0.0010.00023
2019-02-251.85    ON.H19.1850P0.001+0.0025
2019-02-251.9    ON.H19.1900P0.0010.00044
2019-02-251.95    ON.H19.1950P0.0010.0008
2019-02-252    ON.H19.2000P0.0010.000339
2019-02-252.05    ON.H19.2050P0.0010.0004
2019-02-252.1    ON.H19.2100P0.001-0.001277
2019-02-252.15    ON.H19.2150P0.001-0.001328
2019-02-252.2ON.H19.2200C0.488-0.139 ON.H19.2200P0.0010.0001771
2019-02-252.25ON.H19.2250C0.438-0.140 ON.H19.2250P0.0010.0001642
2019-02-252.3    ON.H19.2300P0.0010.000781
2019-02-252.35    ON.H19.2350P0.0010.0005573
2019-02-252.4ON.H19.2400C0.178-0.098 ON.H19.2400P0.001-0.0016533
2019-02-252.45ON.H19.2450C0.134+0.018 ON.H19.2450P0.0010.0002148
2019-02-252.5ON.H19.2500C0.188+0.049 ON.H19.2500P0.0010.000729
2019-02-252.55ON.H19.2550C0.148+0.053 ON.H19.2550P0.001-0.002333
2019-02-252.6ON.H19.2600C0.213+0.089 ON.H19.2600P0.003-0.004675
2019-02-252.65ON.H19.2650C0.140+0.082 ON.H19.2650P0.001-0.009444
2019-02-252.7ON.H19.2700C0.132+0.10820ON.H19.2700P0.001-0.0221026
2019-02-252.75ON.H19.2750C0.070+0.061280ON.H19.2750P0.001-0.058534
2019-02-252.8ON.H19.2800C0.033+0.02743ON.H19.2800P0.001-0.089553
2019-02-252.85ON.H19.2850C0.001-0.00172ON.H19.2850P0.080-0.07666
2019-02-252.9ON.H19.2900C0.001-0.001371ON.H19.2900P0.129-0.075276
2019-02-252.95ON.H19.2950C0.0010.000215ON.H19.2950P0.165-0.06858
2019-02-253ON.H19.3000C0.0010.000893ON.H19.3000P0.180-0.123528
2019-02-253.05ON.H19.3050C0.004-0.019141ON.H19.3050P0.366-0.038150
2019-02-253.1ON.H19.3100C0.001-0.002782ON.H19.3100P0.415-0.022224
2019-02-253.15ON.H19.3150C0.001-0.001754ON.H19.3150P0.464+0.06486
2019-02-253.2ON.H19.3200C0.0010.000166ON.H19.3200P0.513-0.011312
2019-02-253.25ON.H19.3250C0.001-0.0011331ON.H19.3250P0.480-0.0781197
2019-02-253.3ON.H19.3300C0.0010.000719ON.H19.3300P0.613+0.070157
2019-02-253.35ON.H19.3350C0.0010.000342ON.H19.3350P0.662+0.04540
2019-02-253.4ON.H19.3400C0.0010.000209ON.H19.3400P0.827-0.092271
2019-02-253.45ON.H19.3450C0.001-0.00874ON.H19.3450P0.762-0.11412
2019-02-253.5ON.H19.3500C0.0010.000313ON.H19.3500P0.812-0.092860
2019-02-253.55ON.H19.3550C0.0010.000493ON.H19.3550P0.862+0.1142
2019-02-253.6ON.H19.3600C0.0010.000432ON.H19.3600P0.912+0.06667
2019-02-253.65ON.H19.3650C0.001-0.0106    
2019-02-253.7ON.H19.3700C0.001-0.00146ON.H19.3700P1.012+0.04348
2019-02-253.75ON.H19.3750C0.001+0.001175ON.H19.3750P1.062+0.0802
2019-02-253.8ON.H19.3800C0.0010.000116    
2019-02-253.85ON.H19.3850C0.0010.000179    
2019-02-253.9ON.H19.3900C0.0010.00093ON.H19.3900P1.212+0.14111
2019-02-253.95ON.H19.3950C0.001-0.003449ON.H19.3950P1.262+0.6275
2019-02-254ON.H19.4000C0.0010.0001074ON.H19.4000P1.312+0.179366
2019-02-254.05ON.H19.4050C0.001-0.00140ON.H19.4050P1.362+0.1052
2019-02-254.1ON.H19.4100C0.0010.000197ON.H19.4100P1.412+0.05725
2019-02-254.15ON.H19.4150C0.0010.0001653    
2019-02-254.2ON.H19.4200C0.0010.00057ON.H19.4200P1.512+0.7058
2019-02-254.25ON.H19.4250C0.001-0.0013116ON.H19.4250P1.562+0.0616
2019-02-254.3ON.H19.4300C0.001-0.034296ON.H19.4300P1.612+0.06220
2019-02-254.35ON.H19.4350C0.0010.00041    
2019-02-254.4ON.H19.4400C0.0010.000153ON.H19.4400P1.712+0.06538
2019-02-254.45ON.H19.4450C0.001+0.0012    
2019-02-254.5ON.H19.4500C0.001-0.0011702ON.H19.4500P1.812+0.0661
2019-02-254.55ON.H19.4550C0.0010.0006    
2019-02-254.6ON.H19.4600C0.001-0.001282ON.H19.4600P1.912-0.0391
2019-02-254.65ON.H19.4650C0.0010.000486    
2019-02-254.7ON.H19.4700C0.001-0.00179    
2019-02-254.75ON.H19.4750C0.001-0.0012167    
2019-02-254.8ON.H19.4800C0.001-0.001196    
2019-02-254.85ON.H19.4850C0.0010.0004    
2019-02-254.9ON.H19.4900C0.001-0.00111    
2019-02-254.95ON.H19.4950C0.0010.00051    
2019-02-255ON.H19.5000C0.001-0.0014184ON.H19.5000P2.312+0.07418
2019-02-255.05ON.H19.5050C0.0010.000145    
2019-02-255.1ON.H19.5100C0.001+0.005137    
2019-02-255.15ON.H19.5150C0.001-0.0055    
2019-02-255.2ON.H19.5200C0.001-0.01610    
2019-02-255.25ON.H19.5250C0.001-0.0011504    
2019-02-255.3ON.H19.5300C0.001+0.002     
2019-02-255.35ON.H19.5350C0.001+0.001221    
2019-02-255.4ON.H19.5400C0.001+0.0012    
2019-02-255.45ON.H19.5450C0.001+0.0041    
2019-02-255.5ON.H19.5500C0.001-0.001777ON.H19.5500P2.812+0.082 
2019-02-255.55ON.H19.5550C0.0010.0001    
2019-02-255.6ON.H19.5600C0.001-0.025     
2019-02-255.65ON.H19.5650C0.001-0.0424    
2019-02-255.7ON.H19.5700C0.0010.0002    
2019-02-255.75ON.H19.5750C0.001-0.002162    
2019-02-255.8ON.H19.5800C0.001+0.00445    
2019-02-255.85ON.H19.5850C0.0010.0001    
2019-02-255.9ON.H19.5900C0.0010.0003    
2019-02-255.95ON.H19.5950C0.0010.0003    
2019-02-256ON.H19.6000C0.0010.000846    
2019-02-256.05ON.H19.6050C0.001-0.002     
2019-02-256.1ON.H19.6100C0.001+0.00511    
2019-02-256.15ON.H19.6150C0.001-0.0513    
2019-02-256.2ON.H19.6200C0.001-0.0011    
2019-02-256.25ON.H19.6250C0.001-0.001226    
2019-02-256.3ON.H19.6300C0.001-0.0012    
2019-02-256.35ON.H19.6350C0.001-0.00516    
2019-02-256.4ON.H19.6400C0.001-0.001     
2019-02-256.45ON.H19.6450C0.001-0.0024    
2019-02-256.5ON.H19.6500C0.001-0.00177ON.H19.6500P3.812+0.095 
2019-02-256.75ON.H19.6750C0.001-0.00568    
2019-02-257ON.H19.7000C0.0010.000824    
2019-02-257.25ON.H19.7250C0.0010.00021    
2019-02-257.5ON.H19.7500C0.001-0.00162    
2019-02-257.75ON.H19.7750C0.0010.00026    
2019-02-258ON.H19.8000C0.0010.000112    
2019-02-258.25ON.H19.8250C0.0010.00025    
2019-02-258.5ON.H19.8500C0.001-0.00131    
2019-02-258.75ON.H19.8750C0.001-0.00138    
2019-02-2510ON.H19.10000C0.001+0.00260