S&P 500
2670.14
-22.99 -0.86%
Dow Indu
24462.94
-201.95 -0.83%
Nasdaq
7142.85
-95.21 -1.33%
Crude Oil
68.40
-0.23 -0.34%
Gold
1335.80
-6.70 -0.50%
Euro
1.23115
0.00000 0.00%
US Dollar
90.264
+0.362 +0.40%
Weak

Options Chain NATURAL GAS Mar 2018 (E) (NYMEX:NG.H18.E)

MarketNameOpenHighLowLastChangePctTime
NG.H18.ENATURAL GAS Mar 2018 (E)2.6352.6802.5862.639+0.014+0.53%set 14:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-230.75    ON.H18.750P0.0010.000 
2018-02-231.5ON.H18.1500C1.643-0.020     
2018-02-231.6    ON.H18.1600P0.0010.0001
2018-02-231.65    ON.H18.1650P0.0010.0001
2018-02-231.7    ON.H18.1700P0.0010.000330
2018-02-231.75ON.H18.1750C1.414-0.019 ON.H18.1750P0.0010.00024
2018-02-231.8ON.H18.1800C1.370-0.019 ON.H18.1800P0.0010.000571
2018-02-231.85ON.H18.1850C1.327-0.019 ON.H18.1850P0.0010.00026
2018-02-231.9ON.H18.1900C1.285-0.018 ON.H18.1900P0.0010.000218
2018-02-231.95    ON.H18.1950P0.0010.00060
2018-02-232    ON.H18.2000P0.0010.000512
2018-02-232.05ON.H18.2050C0.575-0.00954ON.H18.2050P0.0010.000139
2018-02-232.1ON.H18.2100C0.525-0.009 ON.H18.2100P0.0010.0001494
2018-02-232.15    ON.H18.2150P0.0010.000518
2018-02-232.2ON.H18.2200C0.425-0.0093ON.H18.2200P0.0010.0001750
2018-02-232.25ON.H18.2250C0.375-0.0092ON.H18.2250P0.0010.000747
2018-02-232.3ON.H18.2300C0.325-0.0098ON.H18.2300P0.0010.0001175
2018-02-232.35ON.H18.2350C0.275-0.0092ON.H18.2350P0.0010.0001279
2018-02-232.4ON.H18.2400C0.225-0.00951ON.H18.2400P0.0010.0001058
2018-02-232.45ON.H18.2450C0.175-0.00928ON.H18.2450P0.0010.0002151
2018-02-232.5ON.H18.2500C0.125-0.009146ON.H18.2500P0.0010.0002203
2018-02-232.55ON.H18.2550C0.075-0.010107ON.H18.2550P0.0010.0002093
2018-02-232.6ON.H18.2600C0.025-0.017348ON.H18.2600P0.008-0.0071359
2018-02-232.65ON.H18.2650C0.013-0.0111107ON.H18.2650P0.025-0.0041243
2018-02-232.7ON.H18.2700C0.003-0.0021021ON.H18.2700P0.075+0.0061228
2018-02-232.75ON.H18.2750C0.0010.0001757ON.H18.2750P0.125+0.0082936
2018-02-232.8ON.H18.2800C0.001-0.0012027ON.H18.2800P0.175+0.0091812
2018-02-232.85ON.H18.2850C0.0010.000823ON.H18.2850P0.225+0.009425
2018-02-232.9ON.H18.2900C0.0010.0002538ON.H18.2900P0.275+0.0091077
2018-02-232.95ON.H18.2950C0.0010.0001435ON.H18.2950P0.325+0.009305
2018-02-233ON.H18.3000C0.0010.0002991ON.H18.3000P0.375+0.0091470
2018-02-233.05ON.H18.3050C0.0010.000973ON.H18.3050P0.425+0.0091027
2018-02-233.1ON.H18.3100C0.0010.0001988ON.H18.3100P0.475+0.009706
2018-02-233.15ON.H18.3150C0.0010.0002300ON.H18.3150P0.525+0.009220
2018-02-233.2ON.H18.3200C0.0010.0002254ON.H18.3200P0.575+0.009723
2018-02-233.25ON.H18.3250C0.0010.0001840ON.H18.3250P0.625+0.009104
2018-02-233.3ON.H18.3300C0.0010.0002633ON.H18.3300P0.675+0.009323
2018-02-233.35ON.H18.3350C0.0010.000538ON.H18.3350P0.725+0.009308
2018-02-233.4ON.H18.3400C0.0010.0001000ON.H18.3400P0.775+0.0099
2018-02-233.45ON.H18.3450C0.0010.000865ON.H18.3450P0.825+0.00931
2018-02-233.5ON.H18.3500C0.0010.0004561ON.H18.3500P0.875+0.009225
2018-02-233.55ON.H18.3550C0.0010.0001398ON.H18.3550P0.925+0.0091
2018-02-233.6ON.H18.3600C0.0010.0002474ON.H18.3600P0.975+0.00918
2018-02-233.65ON.H18.3650C0.0010.0001298ON.H18.3650P1.025+0.00923
2018-02-233.7ON.H18.3700C0.0010.0001973ON.H18.3700P1.075+0.0092
2018-02-233.75ON.H18.3750C0.0010.0001929ON.H18.3750P1.125+0.009215
2018-02-233.8ON.H18.3800C0.0010.000845ON.H18.3800P1.175+0.0093
2018-02-233.85ON.H18.3850C0.0010.000359ON.H18.3850P1.225+0.00921
2018-02-233.9ON.H18.3900C0.0010.000790ON.H18.3900P1.275+0.0091
2018-02-233.95ON.H18.3950C0.0010.0001137ON.H18.3950P1.325+0.0091
2018-02-234ON.H18.4000C0.0010.0006203ON.H18.4000P1.375+0.0092
2018-02-234.05ON.H18.4050C0.0010.000589ON.H18.4050P1.425+0.0092
2018-02-234.1ON.H18.4100C0.0010.000661    
2018-02-234.15ON.H18.4150C0.0010.000585ON.H18.4150P1.525+0.0093
2018-02-234.2ON.H18.4200C0.0010.000739ON.H18.4200P1.575+0.0092
2018-02-234.25ON.H18.4250C0.0010.0001870ON.H18.4250P1.625+0.00915
2018-02-234.3ON.H18.4300C0.0010.000525ON.H18.4300P1.675+0.0094
2018-02-234.35ON.H18.4350C0.0010.000542ON.H18.4350P1.725+0.0091
2018-02-234.4ON.H18.4400C0.0010.000587ON.H18.4400P1.483+0.007 
2018-02-234.45ON.H18.4450C0.0010.000140ON.H18.4450P1.825+0.0092
2018-02-234.5ON.H18.4500C0.0010.0003025ON.H18.4500P1.875+0.0091
2018-02-234.55ON.H18.4550C0.0010.000328ON.H18.4550P1.614+0.016 
2018-02-234.6ON.H18.4600C0.0010.000309ON.H18.4600P1.975+0.0091
2018-02-234.65ON.H18.4650C0.0010.000303    
2018-02-234.7ON.H18.4700C0.0010.000168ON.H18.4700P2.075+0.0097
2018-02-234.75ON.H18.4750C0.0010.0001767ON.H18.4750P2.125+0.0092
2018-02-234.8ON.H18.4800C0.0010.000590ON.H18.4800P2.175+0.0091
2018-02-234.85ON.H18.4850C0.0010.000367ON.H18.4850P2.225+0.0094
2018-02-234.9ON.H18.4900C0.0010.000425ON.H18.4900P2.275+0.0093
2018-02-234.95ON.H18.4950C0.0010.000277ON.H18.4950P2.325+0.0091
2018-02-235ON.H18.5000C0.0010.0005195ON.H18.5000P2.375+0.00920
2018-02-235.05ON.H18.5050C0.0010.000135    
2018-02-235.1ON.H18.5100C0.0010.000453ON.H18.5100P2.475+0.0091
2018-02-235.15ON.H18.5150C0.0010.000258    
2018-02-235.2ON.H18.5200C0.0010.000187ON.H18.5200P2.575+0.0091
2018-02-235.25ON.H18.5250C0.0010.000455    
2018-02-235.3ON.H18.5300C0.0010.000133    
2018-02-235.35ON.H18.5350C0.0010.000119ON.H18.5350P2.326+0.010 
2018-02-235.4ON.H18.5400C0.0010.000615ON.H18.5400P2.372+0.010 
2018-02-235.45ON.H18.5450C0.0010.000291ON.H18.5450P2.419+0.011 
2018-02-235.5ON.H18.5500C0.0010.0001086    
2018-02-235.55ON.H18.5550C0.0010.00060    
2018-02-235.6ON.H18.5600C0.0010.000934ON.H18.5600P2.558+0.011 
2018-02-235.65    ON.H18.5650P2.605+0.012 
2018-02-235.7    ON.H18.5700P2.652+0.012 
2018-02-235.75ON.H18.5750C0.0010.0001207ON.H18.5750P2.699+0.012 
2018-02-235.8ON.H18.5800C0.075-0.010     
2018-02-235.85ON.H18.5850C0.072-0.010     
2018-02-235.9    ON.H18.5900P2.841+0.013 
2018-02-235.95ON.H18.5950C0.067-0.010     
2018-02-236ON.H18.6000C0.0010.0003206    
2018-02-236.05ON.H18.6050C0.062-0.009     
2018-02-236.1ON.H18.6100C0.060-0.007 ON.H18.6100P3.031+0.025 
2018-02-236.15    ON.H18.6150P3.079+0.014 
2018-02-236.25ON.H18.6250C0.0010.0001506    
2018-02-236.3ON.H18.6300C0.052-0.008 ON.H18.6300P3.223+0.014 
2018-02-236.45    ON.H18.6450P3.368+0.015 
2018-02-236.5ON.H18.6500C0.0010.0001529    
2018-02-236.55    ON.H18.6550P3.464+0.015 
2018-02-236.65ON.H18.6650C0.040-0.007     
2018-02-236.7ON.H18.6700C0.039-0.006 ON.H18.6700P3.610+0.016 
2018-02-236.75ON.H18.6750C0.0010.000207    
2018-02-236.8ON.H18.6800C0.036-0.006     
2018-02-236.85ON.H18.6850C0.035-0.006     
2018-02-236.9    ON.H18.6900P3.805+0.017 
2018-02-236.95    ON.H18.6950P3.853+0.016 
2018-02-237ON.H18.7000C0.0010.000696ON.H18.7000P3.902+0.016 
2018-02-237.1ON.H18.7100C0.029-0.004 ON.H18.7100P4.000+0.029 
2018-02-237.2ON.H18.7200C0.027-0.005 ON.H18.7200P4.098+0.017 
2018-02-237.25ON.H18.7250C0.0010.00067ON.H18.7250P4.147+0.017 
2018-02-237.3    ON.H18.7300P4.196+0.017 
2018-02-237.35ON.H18.7350C0.024-0.005     
2018-02-237.4ON.H18.7400C0.023-0.005 ON.H18.7400P4.294+0.017 
2018-02-237.45ON.H18.7450C0.023-0.004     
2018-02-237.5ON.H18.7500C0.0010.0001286ON.H18.7500P4.393+0.018 
2018-02-237.6    ON.H18.7600P4.491+0.017 
2018-02-237.65ON.H18.7650C0.021-0.003     
2018-02-237.7ON.H18.7700C0.019-0.004     
2018-02-237.75ON.H18.7750C0.0010.00075ON.H18.7750P4.639+0.030 
2018-02-237.95    ON.H18.7950P4.837+0.018 
2018-02-238ON.H18.8000C0.0010.000563ON.H18.8000P4.886+0.018 
2018-02-238.1    ON.H18.8100P4.985+0.018 
2018-02-238.2ON.H18.8200C0.013-0.003     
2018-02-238.3    ON.H18.8300P5.184+0.019 
2018-02-238.35    ON.H18.8350P5.233+0.019 
2018-02-238.45ON.H18.8450C0.011-0.003     
2018-02-238.55ON.H18.8550C0.011-0.002     
2018-02-238.6ON.H18.8600C0.010-0.003     
2018-02-238.65ON.H18.8650C0.010-0.002     
2018-02-238.7    ON.H18.8700P5.581+0.020 
2018-02-238.75    ON.H18.8750P5.630+0.019 
2018-02-239ON.H18.9000C0.008-0.002     
2018-02-239.1ON.H18.9100C0.007-0.002     
2018-02-239.15ON.H18.9150C0.007-0.002     
2018-02-239.2    ON.H18.9200P6.078+0.020 
2018-02-239.25ON.H18.9250C0.007-0.001     
2018-02-239.3    ON.H18.9300P6.177+0.019 
2018-02-239.35ON.H18.9350C0.006-0.002     
2018-02-239.4ON.H18.9400C0.006-0.001     
2018-02-239.45ON.H18.9450C0.006-0.001     
2018-02-239.5ON.H18.9500C0.006-0.001     
2018-02-239.6ON.H18.9600C0.005-0.002     
2018-02-239.65ON.H18.9650C0.005-0.001     
2018-02-2310.25    ON.H18.10250P7.124+0.020 
2018-02-2310.75ON.H18.10750C0.002-0.001 ON.H18.10750P7.623+0.020 
2018-02-2311ON.H18.11000C0.002-0.001     
2018-02-2311.25    ON.H18.11250P8.123+0.021 
2018-02-2311.5ON.H18.11500C0.0020.000 ON.H18.11500P8.373+0.021 
2018-02-2311.75ON.H18.11750C0.001-0.001     
2018-02-2312    ON.H18.12000P8.872+0.021 

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