S&P 500
2674.87
+4.73 +0.18%
Dow Indu
24515.03
+52.09 +0.21%
Nasdaq
7164.79
+18.66 +0.26%
Crude Oil
67.50
-0.90 -1.32%
Gold
1328.115
-6.085 -0.46%
Euro
1.223345
-0.004150 -0.34%
US Dollar
90.718
+0.454 +0.50%
Weak

Options Chain NATURAL GAS Feb 2018 (E) (NYMEX:NG.G18.E)

MarketNameOpenHighLowLastChangePctTime
NG.G18.ENATURAL GAS Feb 2018 (E)3.3903.6613.2973.631+0.126+3.47%set 14:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-01-260.25ON.G18.250C2.940-0.022 ON.G18.250P0.0010.0001
2018-01-260.5    ON.G18.500P0.0010.000 
2018-01-260.75ON.G18.750C2.440-0.022 ON.G18.750P0.0010.000 
2018-01-261    ON.G18.1000P0.0010.000 
2018-01-261.25ON.G18.1250C1.942-0.022 ON.G18.1250P0.0020.000 
2018-01-261.7    ON.G18.1700P0.0010.0003
2018-01-261.75    ON.G18.1750P0.024+0.001 
2018-01-261.8    ON.G18.1800P0.0010.00055
2018-01-261.85ON.G18.1850C1.374-0.021 ON.G18.1850P0.0010.00010
2018-01-261.9    ON.G18.1900P0.0010.00014
2018-01-261.95ON.G18.1950C1.286-0.022 ON.G18.1950P0.0010.00018
2018-01-262    ON.G18.2000P0.0010.000392
2018-01-262.05ON.G18.2050C1.455+0.05866ON.G18.2050P0.0010.000166
2018-01-262.1ON.G18.2100C1.405+0.058258ON.G18.2100P0.0010.000454
2018-01-262.15ON.G18.2150C1.355+0.058179ON.G18.2150P0.0010.000190
2018-01-262.2ON.G18.2200C1.305+0.058259ON.G18.2200P0.0010.000784
2018-01-262.25ON.G18.2250C1.255+0.058277ON.G18.2250P0.0010.0001139
2018-01-262.3ON.G18.2300C1.205+0.058185ON.G18.2300P0.0010.0001057
2018-01-262.35ON.G18.2350C1.155+0.058259ON.G18.2350P0.0010.000464
2018-01-262.4ON.G18.2400C1.105+0.058245ON.G18.2400P0.0010.0001133
2018-01-262.45ON.G18.2450C1.055+0.058203ON.G18.2450P0.0010.000902
2018-01-262.5ON.G18.2500C1.005+0.058179ON.G18.2500P0.0010.0003572
2018-01-262.55ON.G18.2550C0.955+0.05875ON.G18.2550P0.0010.000856
2018-01-262.6ON.G18.2600C0.905+0.05893ON.G18.2600P0.0010.0002190
2018-01-262.65ON.G18.2650C0.855+0.058122ON.G18.2650P0.0010.0001111
2018-01-262.7ON.G18.2700C0.805+0.058924ON.G18.2700P0.0010.0002073
2018-01-262.75ON.G18.2750C0.755+0.058859ON.G18.2750P0.0010.0002740
2018-01-262.8ON.G18.2800C0.705+0.0581100ON.G18.2800P0.0010.0001408
2018-01-262.85ON.G18.2850C0.655+0.058436ON.G18.2850P0.0010.0001623
2018-01-262.9ON.G18.2900C0.605+0.0582251ON.G18.2900P0.0010.0001914
2018-01-262.95ON.G18.2950C0.555+0.058481ON.G18.2950P0.0010.000581
2018-01-263ON.G18.3000C0.505+0.0581999ON.G18.3000P0.0010.0002048
2018-01-263.05ON.G18.3050C0.455+0.0581103ON.G18.3050P0.0010.000511
2018-01-263.1ON.G18.3100C0.405+0.0582107ON.G18.3100P0.0010.000963
2018-01-263.15ON.G18.3150C0.355+0.058595ON.G18.3150P0.001-0.002893
2018-01-263.2ON.G18.3200C0.305+0.0571161ON.G18.3200P0.0010.000859
2018-01-263.25ON.G18.3250C0.255+0.0571560ON.G18.3250P0.0010.0001217
2018-01-263.3ON.G18.3300C0.205+0.0542014ON.G18.3300P0.004-0.003464
2018-01-263.35ON.G18.3350C0.155+0.049685ON.G18.3350P0.009-0.008385
2018-01-263.4ON.G18.3400C0.105+0.0351439ON.G18.3400P0.023-0.022828
2018-01-263.45ON.G18.3450C0.055+0.0111130ON.G18.3450P0.047-0.046344
2018-01-263.5ON.G18.3500C0.005-0.0212424ON.G18.3500P0.079-0.077870
2018-01-263.55ON.G18.3550C0.015-0.014627ON.G18.3550P0.045-0.073702
2018-01-263.6ON.G18.3600C0.009-0.0081487ON.G18.3600P0.095-0.067533
2018-01-263.65ON.G18.3650C0.006-0.004839ON.G18.3650P0.145-0.064201
2018-01-263.7ON.G18.3700C0.004-0.0031825ON.G18.3700P0.195-0.06237
2018-01-263.75ON.G18.3750C0.002-0.0011547ON.G18.3750P0.245-0.06016
2018-01-263.8ON.G18.3800C0.002-0.0011439ON.G18.3800P0.295-0.06029
2018-01-263.85ON.G18.3850C0.0010.000461ON.G18.3850P0.946+0.006 
2018-01-263.9ON.G18.3900C0.0010.0001510ON.G18.3900P0.985+0.006 
2018-01-263.95ON.G18.3950C0.001-0.0071132ON.G18.3950P0.445-0.0591
2018-01-264ON.G18.4000C0.0010.0004254ON.G18.4000P0.495-0.0591
2018-01-264.05ON.G18.4050C0.001-0.0041664ON.G18.4050P0.545-0.0591
2018-01-264.1ON.G18.4100C0.0010.0001861    
2018-01-264.15ON.G18.4150C0.001-0.002761    
2018-01-264.2ON.G18.4200C0.001-0.0011786ON.G18.4200P0.695-0.05829
2018-01-264.25ON.G18.4250C0.001-0.001969    
2018-01-264.3ON.G18.4300C0.0010.000546    
2018-01-264.35ON.G18.4350C0.0010.000357    
2018-01-264.4ON.G18.4400C0.0010.000663    
2018-01-264.45ON.G18.4450C0.0010.000316    
2018-01-264.5ON.G18.4500C0.0010.0001622    
2018-01-264.55ON.G18.4550C0.0010.000528ON.G18.4550P1.530+0.005 
2018-01-264.6ON.G18.4600C0.0010.000674    
2018-01-264.65ON.G18.4650C0.0010.000211    
2018-01-264.7ON.G18.4700C0.0010.000941ON.G18.4700P1.659+0.006 
2018-01-264.75ON.G18.4750C0.0010.000153ON.G18.4750P1.703+0.006 
2018-01-264.8ON.G18.4800C0.0010.000326ON.G18.4800P1.747+0.006 
2018-01-264.85ON.G18.4850C0.0010.000127ON.G18.4850P1.792+0.008 
2018-01-264.9ON.G18.4900C0.0010.000823ON.G18.4900P1.836+0.007 
2018-01-264.95ON.G18.4950C0.0010.000538    
2018-01-265ON.G18.5000C0.0010.0001775ON.G18.5000P1.495-0.05820
2018-01-265.05ON.G18.5050C0.0010.000430    
2018-01-265.1ON.G18.5100C0.0010.000214ON.G18.5100P2.016+0.008 
2018-01-265.15ON.G18.5150C0.0010.00089    
2018-01-265.2ON.G18.5200C0.0010.000119    
2018-01-265.25ON.G18.5250C0.0010.000231ON.G18.5250P2.154+0.010 
2018-01-265.3ON.G18.5300C0.0010.00049    
2018-01-265.35ON.G18.5350C0.0010.00019    
2018-01-265.4ON.G18.5400C0.0010.000322    
2018-01-265.45ON.G18.5450C0.0010.000121ON.G18.5450P2.339+0.011 
2018-01-265.5ON.G18.5500C0.0010.000711ON.G18.5500P2.386+0.011 
2018-01-265.55ON.G18.5550C0.0010.000103ON.G18.5550P2.433+0.012 
2018-01-265.6ON.G18.5600C0.0010.000155ON.G18.5600P2.480+0.012 
2018-01-265.65ON.G18.5650C0.0010.00018ON.G18.5650P2.527+0.012 
2018-01-265.7ON.G18.5700C0.0010.00097ON.G18.5700P2.574+0.012 
2018-01-265.75ON.G18.5750C0.0010.000712ON.G18.5750P2.621+0.012 
2018-01-265.8ON.G18.5800C0.059-0.011 ON.G18.5800P2.669+0.013 
2018-01-265.9ON.G18.5900C0.054-0.010     
2018-01-266ON.G18.6000C0.0010.000858    
2018-01-266.1ON.G18.6100C0.046-0.007 ON.G18.6100P2.956+0.015 
2018-01-266.15    ON.G18.6150P3.004+0.015 
2018-01-266.2ON.G18.6200C0.042-0.009     
2018-01-266.25ON.G18.6250C0.0010.000212    
2018-01-266.3    ON.G18.6300P3.149+0.015 
2018-01-266.35    ON.G18.6350P3.197+0.015 
2018-01-266.4ON.G18.6400C0.036-0.007 ON.G18.6400P3.246+0.016 
2018-01-266.45ON.G18.6450C0.034-0.006 ON.G18.6450P3.294+0.016 
2018-01-266.5ON.G18.6500C0.0010.0002583ON.G18.6500P3.343+0.016 
2018-01-266.6ON.G18.6600C0.030-0.007 ON.G18.6600P3.440+0.016 
2018-01-266.7    ON.G18.6700P3.538+0.017 
2018-01-266.75ON.G18.6750C0.0010.000890ON.G18.6750P3.587+0.017 
2018-01-266.8ON.G18.6800C0.0010.000284ON.G18.6800P3.635+0.016 
2018-01-266.9ON.G18.6900C0.023-0.006     
2018-01-267ON.G18.7000C0.0010.000629    
2018-01-267.05ON.G18.7050C0.021-0.005 ON.G18.7050P3.881+0.018 
2018-01-267.1    ON.G18.7100P3.930+0.018 
2018-01-267.2ON.G18.7200C0.018-0.005     
2018-01-267.25ON.G18.7250C0.0010.000150    
2018-01-267.3ON.G18.7300C0.017-0.004     
2018-01-267.35    ON.G18.7350P4.176+0.018 
2018-01-267.4    ON.G18.7400P4.226+0.019 
2018-01-267.45ON.G18.7450C0.015-0.003 ON.G18.7450P4.275+0.019 
2018-01-267.5ON.G18.7500C0.0010.000125    
2018-01-267.65    ON.G18.7650P4.473+0.019 
2018-01-267.7ON.G18.7700C0.012-0.004     
2018-01-267.75    ON.G18.7750P4.572+0.019 
2018-01-267.85ON.G18.7850C0.011-0.003 ON.G18.7850P4.671+0.019 
2018-01-267.9ON.G18.7900C0.010-0.003     
2018-01-268ON.G18.8000C0.0010.00030ON.G18.8000P4.820+0.020 
2018-01-268.05    ON.G18.8050P4.869+0.019 
2018-01-268.15ON.G18.8150C0.009-0.002 ON.G18.8150P4.969+0.020 
2018-01-268.2ON.G18.8200C0.008-0.003 ON.G18.8200P5.018+0.020 
2018-01-268.25ON.G18.8250C0.008-0.002 ON.G18.8250P5.068+0.020 
2018-01-268.3ON.G18.8300C0.008-0.002     
2018-01-268.35    ON.G18.8350P5.167+0.020 
2018-01-268.45ON.G18.8450C0.007-0.002     
2018-01-268.5    ON.G18.8500P5.316+0.020 
2018-01-268.55ON.G18.8550C0.006-0.002     
2018-01-268.6    ON.G18.8600P5.416+0.020 
2018-01-268.65ON.G18.8650C0.006-0.002     
2018-01-268.7ON.G18.8700C0.006-0.001     
2018-01-268.75    ON.G18.8750P5.565+0.020 
2018-01-268.85ON.G18.8850C0.005-0.002     
2018-01-269ON.G18.9000C0.004-0.002 ON.G18.9000P5.814+0.020 
2018-01-269.05ON.G18.9050C0.004-0.002     
2018-01-269.1    ON.G18.9100P5.914+0.021 
2018-01-269.15    ON.G18.9150P5.964+0.021 
2018-01-269.2ON.G18.9200C0.004-0.001     
2018-01-269.25ON.G18.9250C0.004-0.001     
2018-01-269.3ON.G18.9300C0.003-0.002     
2018-01-269.35ON.G18.9350C0.003-0.002 ON.G18.9350P6.163+0.021 
2018-01-269.5    ON.G18.9500P6.313+0.021 
2018-01-269.65ON.G18.9650C0.003-0.001 ON.G18.9650P6.463+0.021 
2018-01-269.75ON.G18.9750C0.002-0.001     
2018-01-2610ON.G18.10000C0.002-0.001     
2018-01-2610.25    ON.G18.10250P7.062+0.022 
2018-01-2610.75    ON.G18.10750P7.561+0.021 
2018-01-2611ON.G18.11000C0.0010.000 ON.G18.11000P7.811+0.022 
2018-01-2611.25    ON.G18.11250P8.061+0.022 
2018-01-2611.5ON.G18.11500C0.0010.000     
2018-01-2611.75ON.G18.11750C0.0010.000     
2018-01-2612ON.G18.12000C0.0010.000     
2018-01-2612.25    ON.G18.12250P9.060+0.021 

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