S&P 500
2552.78
-8.48 -0.33%
Dow Indu
23079.80
-77.80 -0.34%
Nasdaq
6574.96
-49.26 -0.74%
Crude Oil
51.78
-0.48 -0.92%
Gold
1286.145
+8.155 +0.64%
Euro
1.182850
+0.002685 +0.23%
US Dollar
93.139
-0.276 -0.30%
Weak

Options Chain NATURAL GAS Jan 2018 (E) (NYMEX:NG.F18.E)

MarketNameOpenHighLowLastChangePctTime
NG.F18.ENATURAL GAS Jan 2018 (E)3.2053.2223.1673.193-0.001-0.03%10:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-260.25ON.F18.250C2.957-0.021     
2017-12-260.5ON.F18.500C2.707-0.021     
2017-12-261.8    ON.F18.1800P0.021+0.001 
2017-12-261.95ON.F18.1950C1.293-0.020     
2017-12-262    ON.F18.2000P0.042+0.002 
2017-12-262.05ON.F18.2050C1.206-0.020 ON.F18.2050P0.001+0.0011
2017-12-262.1ON.F18.2100C1.164-0.020 ON.F18.2100P0.002+0.001424
2017-12-262.15    ON.F18.2150P0.0020.0006
2017-12-262.2    ON.F18.2200P0.003+0.00184
2017-12-262.25ON.F18.2250C1.042-0.019 ON.F18.2250P0.005+0.002235
2017-12-262.3    ON.F18.2300P0.006+0.001201
2017-12-262.35    ON.F18.2350P0.008+0.0026
2017-12-262.4    ON.F18.2400P0.011+0.003925
2017-12-262.45    ON.F18.2450P0.014+0.00380
2017-12-262.5    ON.F18.2500P0.017+0.0031429
2017-12-262.55ON.F18.2550C0.665-0.0501ON.F18.2550P0.022+0.00435
2017-12-262.6    ON.F18.2600P0.027-0.001443
2017-12-262.65    ON.F18.2650P0.035+0.006161
2017-12-262.7ON.F18.2700C0.536 1ON.F18.2700P0.043+0.005674
2017-12-262.75ON.F18.2750C0.496-0.0462ON.F18.2750P0.053+0.0081475
2017-12-262.8    ON.F18.2800P0.065+0.010368
2017-12-262.85ON.F18.2850C0.636-0.017 ON.F18.2850P0.079+0.012134
2017-12-262.9    ON.F18.2900P0.094+0.013629
2017-12-262.95ON.F18.2950C0.581-0.017 ON.F18.2950P0.112+0.01648
2017-12-263ON.F18.3000C0.827-0.013 ON.F18.3000P0.132+0.018681
2017-12-263.05    ON.F18.3050P0.154+0.020120
2017-12-263.1ON.F18.3100C0.271-0.0331ON.F18.3100P0.178+0.02277
2017-12-263.15ON.F18.3150C0.248-0.03020ON.F18.3150P0.204+0.024124
2017-12-263.2ON.F18.3200C0.226-0.02853ON.F18.3200P0.232+0.02648
2017-12-263.25ON.F18.3250C0.205-0.027177ON.F18.3250P0.261+0.02784
2017-12-263.3ON.F18.3300C0.186-0.025263ON.F18.3300P0.292+0.029172
2017-12-263.35ON.F18.3350C0.169-0.02353ON.F18.3350P0.325+0.03116
2017-12-263.4ON.F18.3400C0.153-0.0221038ON.F18.3400P0.359+0.03250
2017-12-263.45ON.F18.3450C0.139-0.020108ON.F18.3450P0.394+0.0336
2017-12-263.5ON.F18.3500C0.125-0.020450ON.F18.3500P0.431+0.03518
2017-12-263.55ON.F18.3550C0.113-0.01858ON.F18.3550P0.469 4
2017-12-263.6ON.F18.3600C0.103-0.016511ON.F18.3600P0.715+0.007 
2017-12-263.65ON.F18.3650C0.093-0.01550ON.F18.3650P0.548+0.0395
2017-12-263.7ON.F18.3700C0.084-0.0141150ON.F18.3700P0.589+0.04011
2017-12-263.75ON.F18.3750C0.076-0.012391ON.F18.3750P0.825+0.006 
2017-12-263.8ON.F18.3800C0.068-0.012365    
2017-12-263.85ON.F18.3850C0.258-0.015 ON.F18.3850P0.901+0.006 
2017-12-263.9ON.F18.3900C0.055-0.010143    
2017-12-263.95ON.F18.3950C0.050-0.00994    
2017-12-264ON.F18.4000C0.045-0.0081843ON.F18.4000P0.849+0.0461
2017-12-264.05ON.F18.4050C0.040-0.00898ON.F18.4050P0.895+0.0471
2017-12-264.1ON.F18.4100C0.038+0.002171ON.F18.4100P0.941+0.0481
2017-12-264.15ON.F18.4150C0.033-0.00669    
2017-12-264.2ON.F18.4200C0.029-0.006101ON.F18.4200P1.034+0.0491
2017-12-264.25ON.F18.4250C0.027-0.004140ON.F18.4250P1.081+0.0495
2017-12-264.3ON.F18.4300C0.024-0.004160ON.F18.4300P1.128+0.0494
2017-12-264.35ON.F18.4350C0.022-0.00438ON.F18.4350P1.176+0.0503
2017-12-264.4ON.F18.4400C0.019-0.004140ON.F18.4400P1.223+0.0502
2017-12-264.45ON.F18.4450C0.018-0.00376ON.F18.4450P1.272+0.0512
2017-12-264.5ON.F18.4500C0.016-0.0031156ON.F18.4500P1.320+0.0511
2017-12-264.55ON.F18.4550C0.014-0.00319ON.F18.4550P1.368+0.0512
2017-12-264.6ON.F18.4600C0.013-0.002123ON.F18.4600P1.417+0.0522
2017-12-264.65ON.F18.4650C0.012-0.00237ON.F18.4650P1.466+0.0523
2017-12-264.7ON.F18.4700C0.011-0.00298    
2017-12-264.75ON.F18.4750C0.010-0.00180    
2017-12-264.8ON.F18.4800C0.009-0.001386ON.F18.4800P1.698+0.010 
2017-12-264.85ON.F18.4850C0.008-0.00117ON.F18.4850P1.743+0.010 
2017-12-264.9ON.F18.4900C0.007-0.00121ON.F18.4900P1.788+0.010 
2017-12-264.95ON.F18.4950C0.006-0.00267ON.F18.4950P1.834+0.011 
2017-12-265ON.F18.5000C0.006-0.001685ON.F18.5000P1.879+0.011 
2017-12-265.05    ON.F18.5050P1.925+0.011 
2017-12-265.1ON.F18.5100C0.005-0.00119ON.F18.5100P1.971+0.011 
2017-12-265.15ON.F18.5150C0.004-0.00161    
2017-12-265.2ON.F18.5200C0.071-0.011     
2017-12-265.25ON.F18.5250C0.0040.00023ON.F18.5250P2.111+0.013 
2017-12-265.3ON.F18.5300C0.003-0.0015    
2017-12-265.45ON.F18.5450C0.055-0.009 ON.F18.5450P2.298+0.013 
2017-12-265.5ON.F18.5500C0.002-0.001343ON.F18.5500P2.007+0.023 
2017-12-265.55ON.F18.5550C0.050-0.009     
2017-12-265.75ON.F18.5750C0.0020.000111    
2017-12-265.8ON.F18.5800C0.001-0.0015    
2017-12-265.9ON.F18.5900C0.036-0.006     
2017-12-265.95ON.F18.5950C0.034-0.006     
2017-12-266ON.F18.6000C0.0010.0001191ON.F18.6000P2.825+0.016 
2017-12-266.15ON.F18.6150C0.028-0.005 ON.F18.6150P2.971+0.017 
2017-12-266.2ON.F18.6200C0.026-0.006 ON.F18.6200P3.019+0.016 
2017-12-266.25ON.F18.6250C0.025-0.004     
2017-12-266.3ON.F18.6300C0.024-0.005 ON.F18.6300P3.117+0.017 
2017-12-266.45ON.F18.6450C0.021-0.004 ON.F18.6450P3.264+0.018 
2017-12-266.5    ON.F18.6500P3.313+0.018 
2017-12-266.55    ON.F18.6550P3.362+0.018 
2017-12-266.6ON.F18.6600C0.018-0.004     
2017-12-266.65    ON.F18.6650P3.460+0.018 
2017-12-266.7ON.F18.6700C0.016-0.004     
2017-12-266.75ON.F18.6750C0.015-0.004 ON.F18.6750P3.558+0.018 
2017-12-266.8ON.F18.6800C0.016-0.002 ON.F18.6800P3.608+0.018 
2017-12-266.9ON.F18.6900C0.013-0.003     
2017-12-267ON.F18.7000C0.012-0.003 ON.F18.7000P3.805+0.018 
2017-12-267.05ON.F18.7050C0.011-0.003     
2017-12-267.15    ON.F18.7150P3.953+0.018 
2017-12-267.25    ON.F18.7250P4.052+0.018 
2017-12-267.3ON.F18.7300C0.009-0.002 ON.F18.7300P4.102+0.019 
2017-12-267.35    ON.F18.7350P4.152+0.019 
2017-12-267.4ON.F18.7400C0.008-0.002     
2017-12-267.45    ON.F18.7450P4.251+0.019 
2017-12-267.5    ON.F18.7500P4.300+0.019 
2017-12-267.6ON.F18.7600C0.007-0.002     
2017-12-267.65    ON.F18.7650P4.449+0.019 
2017-12-267.7    ON.F18.7700P4.499+0.019 
2017-12-267.75    ON.F18.7750P4.549+0.020 
2017-12-267.9ON.F18.7900C0.005-0.002 ON.F18.7900P4.698+0.020 
2017-12-267.95    ON.F18.7950P4.748+0.020 
2017-12-268.05ON.F18.8050C0.004-0.002     
2017-12-268.1ON.F18.8100C0.004-0.001     
2017-12-268.2ON.F18.8200C0.004-0.001 ON.F18.8200P4.997+0.020 
2017-12-268.25    ON.F18.8250P5.047+0.020 
2017-12-268.35ON.F18.8350C0.003-0.001     
2017-12-268.4    ON.F18.8400P5.196+0.020 
2017-12-268.5ON.F18.8500C0.003-0.001     
2017-12-268.65ON.F18.8650C0.002-0.001     
2017-12-268.8ON.F18.8800C0.002-0.001     
2017-12-268.85    ON.F18.8850P5.645+0.020 
2017-12-268.9    ON.F18.8900P5.695+0.020 
2017-12-268.95ON.F18.8950C0.002-0.001 ON.F18.8950P5.745+0.021 
2017-12-269ON.F18.9000C0.0020.000     
2017-12-269.05    ON.F18.9050P5.845+0.021 
2017-12-269.15ON.F18.9150C0.0020.000 ON.F18.9150P5.945+0.021 
2017-12-269.2ON.F18.9200C0.0020.000     
2017-12-269.25ON.F18.9250C0.001-0.001     
2017-12-269.3    ON.F18.9300P6.094+0.020 
2017-12-269.35    ON.F18.9350P6.144+0.020 
2017-12-269.45ON.F18.9450C0.001-0.001 ON.F18.9450P6.244+0.020 
2017-12-269.5ON.F18.9500C0.001-0.001     
2017-12-269.7    ON.F18.9700P6.494+0.021 
2017-12-269.75ON.F18.9750C0.0010.000     
2017-12-269.85ON.F18.9850C0.0010.000     
2017-12-269.9ON.F18.9900C0.0010.000     
2017-12-2610ON.F18.10000C0.0010.000     
2017-12-2610.25ON.F18.10250C0.0010.000 ON.F18.10250P7.044+0.021 
2017-12-2610.5ON.F18.10500C0.0010.000 ON.F18.10500P7.293+0.020 
2017-12-2610.75ON.F18.10750C0.0010.000     
2017-12-2611    ON.F18.11000P7.793+0.021 
2017-12-2611.5ON.F18.11500C0.0010.000     
2017-12-2611.75ON.F18.11750C0.0010.000     
2017-12-2612ON.F18.12000C0.0010.000     
2017-12-2612.25ON.F18.12250C0.0010.000     

© Copyright INO.com, Inc. All Rights Reserved.