S&P 500
2778.07
-31.14 -1.11%
Dow Indu
25427.03
-279.65 -1.09%
Nasdaq
7518.18
-124.52 -1.63%
Crude Oil
69.28
-0.42 -0.60%
Gold
1223.500
+0.820 +0.07%
Euro
1.149650
-0.000235 -0.02%
US Dollar
95.592
-0.064 -0.07%
Weak

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

MarketNameOpenHighLowLastChangePctTime
NG.F18.ENATURAL GAS Jan 2018 (E)2.6392.7622.5982.738+0.095+3.46%set 14:30add 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 ON.F18.1950P0.0010.0001
2017-12-262    ON.F18.2000P0.042+0.002 
2017-12-262.05ON.F18.2050C1.206-0.020 ON.F18.2050P0.0010.0002
2017-12-262.1ON.F18.2100C1.164-0.020 ON.F18.2100P0.0010.000497
2017-12-262.15    ON.F18.2150P0.0010.000167
2017-12-262.2    ON.F18.2200P0.0010.000191
2017-12-262.25ON.F18.2250C1.042-0.019 ON.F18.2250P0.0010.000607
2017-12-262.3    ON.F18.2300P0.0010.000943
2017-12-262.35    ON.F18.2350P0.001-0.0021037
2017-12-262.4    ON.F18.2400P0.001-0.004 
2017-12-262.45    ON.F18.2450P0.003-0.0022191
2017-12-262.5    ON.F18.2500P0.006-0.0053483
2017-12-262.55ON.F18.2550C0.093-0.037222ON.F18.2550P0.013-0.0121852
2017-12-262.6ON.F18.2600C0.043-0.049 ON.F18.2600P0.025-0.0241815
2017-12-262.65ON.F18.2650C0.060-0.058483ON.F18.2650P0.007-0.036 
2017-12-262.7ON.F18.2700C0.037-0.0362390ON.F18.2700P0.057-0.013 
2017-12-262.75ON.F18.2750C0.021-0.0201844ON.F18.2750P0.107+0.003 
2017-12-262.8ON.F18.2800C0.011-0.0102462ON.F18.2800P0.157+0.013 
2017-12-262.85ON.F18.2850C0.006-0.0051474ON.F18.2850P0.207+0.018 
2017-12-262.9ON.F18.2900C0.003-0.0023099ON.F18.2900P0.257+0.021 
2017-12-262.95ON.F18.2950C0.002-0.0012097ON.F18.2950P0.307+0.022 
2017-12-263ON.F18.3000C0.0010.0001731ON.F18.3000P0.357+0.023 
2017-12-263.05ON.F18.3050C0.0010.0001163ON.F18.3050P0.407+0.024740
2017-12-263.1ON.F18.3100C0.0010.0001311ON.F18.3100P0.457+0.024 
2017-12-263.15ON.F18.3150C0.0010.0001065ON.F18.3150P0.507+0.024429
2017-12-263.2ON.F18.3200C0.0010.0002359ON.F18.3200P0.557+0.024466
2017-12-263.25ON.F18.3250C0.0010.0002499ON.F18.3250P0.607+0.024282
2017-12-263.3ON.F18.3300C0.0010.0001129ON.F18.3300P0.657+0.024 
2017-12-263.35ON.F18.3350C0.0010.000571ON.F18.3350P0.707+0.024112
2017-12-263.4ON.F18.3400C0.0010.0002401ON.F18.3400P0.757+0.02459
2017-12-263.45ON.F18.3450C0.0010.0001237ON.F18.3450P0.807+0.02436
2017-12-263.5ON.F18.3500C0.0010.0003031ON.F18.3500P0.857+0.02440
2017-12-263.55ON.F18.3550C0.0010.000586ON.F18.3550P0.907+0.02430
2017-12-263.6ON.F18.3600C0.0010.0001649ON.F18.3600P0.957+0.024103
2017-12-263.65ON.F18.3650C0.0010.000358ON.F18.3650P1.007+0.02437
2017-12-263.7ON.F18.3700C0.0010.0001951ON.F18.3700P1.057+0.02444
2017-12-263.75ON.F18.3750C0.0010.0001445ON.F18.3750P1.107+0.02441
2017-12-263.8ON.F18.3800C0.0010.0001555ON.F18.3800P1.157+0.0247
2017-12-263.85ON.F18.3850C0.0010.000225ON.F18.3850P1.207+0.02463
2017-12-263.9ON.F18.3900C0.0010.000613ON.F18.3900P1.257+0.02417
2017-12-263.95ON.F18.3950C0.0010.000140ON.F18.3950P1.307+0.0242
2017-12-264ON.F18.4000C0.0010.0003023ON.F18.4000P1.357+0.0242
2017-12-264.05ON.F18.4050C0.0010.000136ON.F18.4050P1.407+0.0241
2017-12-264.1ON.F18.4100C0.0010.000505ON.F18.4100P1.457+0.0243
2017-12-264.15ON.F18.4150C0.0010.000569    
2017-12-264.2ON.F18.4200C0.0010.000466ON.F18.4200P1.557+0.0241
2017-12-264.25ON.F18.4250C0.0010.000745ON.F18.4250P1.607+0.0245
2017-12-264.3ON.F18.4300C0.0010.000506ON.F18.4300P1.657+0.0244
2017-12-264.35ON.F18.4350C0.0010.000308ON.F18.4350P1.707+0.0243
2017-12-264.4ON.F18.4400C0.0010.000215ON.F18.4400P1.757+0.0242
2017-12-264.45ON.F18.4450C0.0010.000198ON.F18.4450P1.807+0.0242
2017-12-264.5ON.F18.4500C0.0010.0001371ON.F18.4500P1.857+0.0241
2017-12-264.55ON.F18.4550C0.0010.000219ON.F18.4550P1.907+0.0242
2017-12-264.6ON.F18.4600C0.0010.000200ON.F18.4600P1.957+0.0242
2017-12-264.65ON.F18.4650C0.0010.000155ON.F18.4650P2.007+0.0243
2017-12-264.7ON.F18.4700C0.0010.000199    
2017-12-264.75ON.F18.4750C0.0010.000143    
2017-12-264.8ON.F18.4800C0.0010.000665ON.F18.4800P1.698+0.010 
2017-12-264.85ON.F18.4850C0.0010.00083ON.F18.4850P1.743+0.010 
2017-12-264.9ON.F18.4900C0.0010.000268ON.F18.4900P1.788+0.010 
2017-12-264.95ON.F18.4950C0.0010.00091ON.F18.4950P1.834+0.011 
2017-12-265ON.F18.5000C0.0010.000880ON.F18.5000P1.879+0.011 
2017-12-265.05ON.F18.5050C0.0010.000124ON.F18.5050P1.925+0.011 
2017-12-265.1ON.F18.5100C0.0010.000378ON.F18.5100P1.971+0.011 
2017-12-265.15ON.F18.5150C0.0010.000127    
2017-12-265.2ON.F18.5200C0.0010.00070    
2017-12-265.25ON.F18.5250C0.0010.000213ON.F18.5250P2.111+0.013 
2017-12-265.3ON.F18.5300C0.0010.00081    
2017-12-265.35ON.F18.5350C0.0010.000354    
2017-12-265.4ON.F18.5400C0.0010.000102    
2017-12-265.45ON.F18.5450C0.055-0.009 ON.F18.5450P2.298+0.013 
2017-12-265.5ON.F18.5500C0.0010.000435ON.F18.5500P2.007+0.023 
2017-12-265.55ON.F18.5550C0.0010.000140    
2017-12-265.6ON.F18.5600C0.0010.000100    
2017-12-265.65ON.F18.5650C0.0010.00060    
2017-12-265.7ON.F18.5700C0.0010.000200    
2017-12-265.75ON.F18.5750C0.0010.000199    
2017-12-265.8ON.F18.5800C0.0010.0005    
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.F18.6250C0.0010.0001    
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.