S&P 500
2660.05
-2.80 -0.11%
Dow Indu
24577.66
-7.77 -0.03%
Nasdaq
6875.38
-0.42 -0.01%
Crude Oil
56.92
+0.32 +0.56%
Gold
1253.920
-3.355 -0.27%
Euro
1.178245
-0.005220 -0.44%
US Dollar
93.474
+0.015 +0.02%
Weak

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

MarketNameOpenHighLowLastChangePctTime
NG.F18.ENATURAL GAS Jan 2018 (E)2.7042.7172.6432.697-0.018-0.67%13:50add 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.F18.2100P0.0010.000487
2017-12-262.15    ON.F18.2150P0.0010.000165
2017-12-262.2    ON.F18.2200P0.001-0.001192
2017-12-262.25ON.F18.2250C1.042-0.019 ON.F18.2250P0.002-0.001680
2017-12-262.3    ON.F18.2300P0.003-0.001662
2017-12-262.35    ON.F18.2350P0.005-0.002627
2017-12-262.4    ON.F18.2400P0.008-0.0031577
2017-12-262.45    ON.F18.2450P0.014+0.002747
2017-12-262.5    ON.F18.2500P0.021+0.0033348
2017-12-262.55ON.F18.2550C0.192+0.02845ON.F18.2550P0.027-0.0091192
2017-12-262.6ON.F18.2600C0.155+0.025286ON.F18.2600P0.047+0.0071093
2017-12-262.65ON.F18.2650C0.123+0.02221ON.F18.2650P0.061+0.0031598
2017-12-262.7ON.F18.2700C0.058-0.0371223ON.F18.2700P0.090+0.0102424
2017-12-262.75ON.F18.2750C0.055-0.017288ON.F18.2750P0.121+0.0142500
2017-12-262.8ON.F18.2800C0.030-0.024673ON.F18.2800P0.155+0.0161448
2017-12-262.85ON.F18.2850C0.026-0.014693ON.F18.2850P0.174-0.0301001
2017-12-262.9ON.F18.2900C0.020-0.0091498ON.F18.2900P0.214-0.0322041
2017-12-262.95ON.F18.2950C0.014-0.008219ON.F18.2950P0.256-0.034480
2017-12-263ON.F18.3000C0.007-0.0092029ON.F18.3000P0.301-0.0341685
2017-12-263.05ON.F18.3050C0.012+0.002841ON.F18.3050P0.347-0.035828
2017-12-263.1ON.F18.3100C0.007-0.0021179ON.F18.3100P0.394-0.035739
2017-12-263.15ON.F18.3150C0.004-0.0031220ON.F18.3150P0.442-0.036429
2017-12-263.2ON.F18.3200C0.004-0.0011814ON.F18.3200P0.490-0.036467
2017-12-263.25ON.F18.3250C0.004+0.0012379ON.F18.3250P0.539-0.036282
2017-12-263.3ON.F18.3300C0.0030.0001126ON.F18.3300P0.588-0.036319
2017-12-263.35ON.F18.3350C0.001-0.001576ON.F18.3350P0.637-0.037119
2017-12-263.4ON.F18.3400C0.0020.0002635ON.F18.3400P0.687-0.03674
2017-12-263.45ON.F18.3450C0.0010.0001104ON.F18.3450P0.736-0.03736
2017-12-263.5ON.F18.3500C0.0010.0002771ON.F18.3500P0.786-0.03740
2017-12-263.55ON.F18.3550C0.0010.000572ON.F18.3550P0.836-0.03730
2017-12-263.6ON.F18.3600C0.0010.0001649ON.F18.3600P0.885-0.037103
2017-12-263.65ON.F18.3650C0.0010.000358ON.F18.3650P0.935-0.03741
2017-12-263.7ON.F18.3700C0.0010.0001951ON.F18.3700P0.985-0.03744
2017-12-263.75ON.F18.3750C0.0010.0001445ON.F18.3750P1.035-0.03741
2017-12-263.8ON.F18.3800C0.0010.0001555ON.F18.3800P1.085-0.0377
2017-12-263.85ON.F18.3850C0.0010.000225ON.F18.3850P1.135-0.03763
2017-12-263.9ON.F18.3900C0.0010.000613ON.F18.3900P1.185-0.03717
2017-12-263.95ON.F18.3950C0.0010.000140ON.F18.3950P1.235-0.0372
2017-12-264ON.F18.4000C0.0010.0003023ON.F18.4000P1.285-0.0372
2017-12-264.05ON.F18.4050C0.0010.000136ON.F18.4050P1.335-0.0371
2017-12-264.1ON.F18.4100C0.0010.000505ON.F18.4100P1.385-0.0373
2017-12-264.15ON.F18.4150C0.0010.000569    
2017-12-264.2ON.F18.4200C0.0010.000466ON.F18.4200P1.485-0.0371
2017-12-264.25ON.F18.4250C0.0010.000745ON.F18.4250P1.535-0.0375
2017-12-264.3ON.F18.4300C0.0010.000506ON.F18.4300P1.585-0.0374
2017-12-264.35ON.F18.4350C0.0010.000308ON.F18.4350P1.635-0.0373
2017-12-264.4ON.F18.4400C0.0010.000215ON.F18.4400P1.685-0.0372
2017-12-264.45ON.F18.4450C0.0010.000198ON.F18.4450P1.735-0.0372
2017-12-264.5ON.F18.4500C0.0010.0001381ON.F18.4500P1.785-0.0371
2017-12-264.55ON.F18.4550C0.0010.000219ON.F18.4550P1.835-0.0372
2017-12-264.6ON.F18.4600C0.0010.000200ON.F18.4600P1.885-0.0372
2017-12-264.65ON.F18.4650C0.0010.000155ON.F18.4650P1.935-0.0373
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.