Options Chain NATURAL GAS Oct 2020 (NYMEX:NG.V20)

MarketNameOpenHighLowLastChangePctTime
NG.V20NATURAL GAS Oct 20202.1052.1762.0202.100-0.039-1.73%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-09-250.10000000    ON.V20.100P0.001 1
2020-09-250.15000000    ON.V20.150P0.001+0.0012
2020-09-250.25000000    ON.V20.250P0.001 10
2020-09-250.45000000    ON.V20.450P0.0010.00011
2020-09-250.50000000    ON.V20.500P0.0010.000504
2020-09-250.55000000    ON.V20.550P0.0010.0003
2020-09-250.60000000    ON.V20.600P0.001+0.001200
2020-09-250.65000000    ON.V20.650P0.001 2
2020-09-250.70000000    ON.V20.700P0.001+0.006561
2020-09-250.75000000    ON.V20.750P0.001+0.003302
2020-09-250.80000000    ON.V20.800P0.0010.000151
2020-09-250.85000000    ON.V20.850P0.0010.00050
2020-09-250.90000000    ON.V20.900P0.0010.0001
2020-09-250.95000000    ON.V20.950P0.0010.00026
2020-09-251.00000000    ON.V20.1000P0.0010.000745
2020-09-251.05000000    ON.V20.1050P0.0010.00051
2020-09-251.10000000    ON.V20.1100P0.0010.000352
2020-09-251.15000000    ON.V20.1150P0.0010.000147
2020-09-251.20000000ON.V20.1200C1.067 5ON.V20.1200P0.0010.000677
2020-09-251.25000000    ON.V20.1250P0.004+0.003203
2020-09-251.30000000    ON.V20.1300P0.002-0.002239
2020-09-251.35000000    ON.V20.1350P0.001-0.001221
2020-09-251.40000000    ON.V20.1400P0.002-0.001720
2020-09-251.45000000    ON.V20.1450P0.011+0.008242
2020-09-251.50000000ON.V20.1500C0.768 5ON.V20.1500P0.002-0.0042302
2020-09-251.55000000ON.V20.1550C1.081+0.358 ON.V20.1550P0.002-0.01092
2020-09-251.60000000    ON.V20.1600P0.002-0.003568
2020-09-251.65000000    ON.V20.1650P0.004-0.020325
2020-09-251.70000000ON.V20.1700C0.570+0.0095ON.V20.1700P0.001-0.005420
2020-09-251.75000000ON.V20.1750C0.264+0.136220ON.V20.1750P0.001-0.0051646
2020-09-251.80000000ON.V20.1800C0.282+0.1898ON.V20.1800P0.002-0.002338
2020-09-251.85000000ON.V20.1850C0.113+0.03771ON.V20.1850P0.003-0.009398
2020-09-251.90000000ON.V20.1900C0.231+0.18356ON.V20.1900P0.006-0.0061474
2020-09-251.95000000ON.V20.1950C0.297+0.11523ON.V20.1950P0.007-0.009375
2020-09-252.00000000ON.V20.2000C0.196+0.001636ON.V20.2000P0.007-0.0161999
2020-09-252.05000000ON.V20.2050C0.110+0.10087ON.V20.2050P0.001-0.0141640
2020-09-252.10000000ON.V20.2100C0.100-0.012136ON.V20.2100P0.005-0.007992
2020-09-252.15000000ON.V20.2150C0.065-0.02082ON.V20.2150P0.020-0.005822
2020-09-252.20000000ON.V20.2200C0.015-0.038235ON.V20.2200P0.076-0.0011157
2020-09-252.25000000ON.V20.2250C0.001-0.032549ON.V20.2250P0.025-0.0301117
2020-09-252.30000000ON.V20.2300C0.004-0.035388ON.V20.2300P0.127+0.0391125
2020-09-252.35000000ON.V20.2350C0.004-0.007281ON.V20.2350P0.251-0.266948
2020-09-252.40000000ON.V20.2400C0.010-0.017583ON.V20.2400P0.514+0.154725
2020-09-252.45000000ON.V20.2450C0.003-0.017305ON.V20.2450P0.349-0.268479
2020-09-252.50000000ON.V20.2500C0.004-0.0081132ON.V20.2500P0.262-0.214400
2020-09-252.55000000ON.V20.2550C0.005-0.007275ON.V20.2550P0.355+0.048335
2020-09-252.60000000ON.V20.2600C0.002-0.0021374ON.V20.2600P0.380+0.024237
2020-09-252.65000000ON.V20.2650C0.003-0.002772ON.V20.2650P0.391-0.03948
2020-09-252.70000000ON.V20.2700C0.001-0.0012486ON.V20.2700P0.681+0.242166
2020-09-252.75000000ON.V20.2750C0.002-0.0012072ON.V20.2750P0.488-0.00619
2020-09-252.80000000ON.V20.2800C0.0010.0004474ON.V20.2800P0.537+0.053142
2020-09-252.85000000ON.V20.2850C0.0010.000734ON.V20.2850P0.586+0.0751
2020-09-252.90000000ON.V20.2900C0.0010.0001605ON.V20.2900P0.635+0.0844
2020-09-252.95000000ON.V20.2950C0.002-0.001369    
2020-09-253.00000000ON.V20.3000C0.0010.000831    
2020-09-253.05000000ON.V20.3050C0.0010.000544    
2020-09-253.10000000ON.V20.3100C0.001+0.001303    
2020-09-253.15000000ON.V20.3150C0.001+0.002461    
2020-09-253.20000000ON.V20.3200C0.001-0.001444    
2020-09-253.25000000ON.V20.3250C0.001-0.001145    
2020-09-253.30000000ON.V20.3300C0.001-0.001218    
2020-09-253.35000000ON.V20.3350C0.0010.000227    
2020-09-253.40000000ON.V20.3400C0.001+0.001253    
2020-09-253.45000000ON.V20.3450C0.001+0.002253    
2020-09-253.50000000ON.V20.3500C0.001+0.001142    
2020-09-253.55000000ON.V20.3550C0.001+0.001189    
2020-09-253.60000000ON.V20.3600C0.001-0.00126    
2020-09-253.65000000ON.V20.3650C0.0010.00013    
2020-09-253.70000000ON.V20.3700C0.001-0.001173    
2020-09-253.75000000ON.V20.3750C0.0010.000255    
2020-09-253.85000000ON.V20.3850C0.001+0.0016    
2020-09-253.90000000ON.V20.3900C0.002+0.00110    
2020-09-253.95000000ON.V20.3950C0.0010.0008    
2020-09-254.00000000ON.V20.4000C0.0010.00046    
2020-09-254.15000000ON.V20.4150C0.001 28    
2020-09-254.20000000ON.V20.4200C0.0010.0006    
2020-09-254.30000000ON.V20.4300C0.001 39    
2020-09-254.40000000ON.V20.4400C0.001-0.0015    
2020-09-254.45000000ON.V20.4450C0.001 62    
2020-09-254.50000000ON.V20.4500C0.001 3    
2020-09-255.25000000ON.V20.5250C0.0010.00057    
2020-09-255.50000000ON.V20.5500C0.001 13    
2020-09-256.00000000ON.V20.6000C0.0010.0006    
2020-09-256.75000000ON.V20.6750C0.001+0.0032