S&P 500
2832.97
+22.67 +0.80%
Dow Indu
26214.60
+142.88 +0.55%
Nasdaq
7403.73
+67.35 +0.91%
Crude Oil
64.02
+0.45 +0.70%
Gold
1337.200
+0.905 +0.07%
Euro
1.223060
-0.002845 -0.23%
US Dollar
90.485
+0.096 +0.11%
Strong

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

MarketNameOpenHighLowLastChangePctTime
NG.H18.ENATURAL GAS Mar 2018 (E)2.9492.9992.9442.997+0.066+2.24%04:57add 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.H18.1800P0.0010.000588
2018-02-231.85ON.H18.1850C1.327-0.019 ON.H18.1850P0.0010.00027
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.H18.2000P0.0010.000516
2018-02-232.05ON.H18.2050C0.881-0.01154ON.H18.2050P0.0010.000139
2018-02-232.1ON.H18.2100C1.124-0.016 ON.H18.2100P0.001-0.0011392
2018-02-232.15    ON.H18.2150P0.001-0.001751
2018-02-232.2ON.H18.2200C0.732-0.0113ON.H18.2200P0.0020.0001789
2018-02-232.25ON.H18.2250C0.683-0.0112ON.H18.2250P0.0030.000643
2018-02-232.3ON.H18.2300C0.634-0.0111ON.H18.2300P0.0040.0001190
2018-02-232.35ON.H18.2350C0.585-0.0112ON.H18.2350P0.005-0.001799
2018-02-232.4ON.H18.2400C0.537-0.01238ON.H18.2400P0.006-0.0021187
2018-02-232.45ON.H18.2450C0.489-0.01327ON.H18.2450P0.009-0.0031683
2018-02-232.5ON.H18.2500C0.443-0.01456ON.H18.2500P0.012-0.0062934
2018-02-232.55ON.H18.2550C0.398-0.01635ON.H18.2550P0.017-0.0071752
2018-02-232.6ON.H18.2600C0.355-0.019157ON.H18.2600P0.025-0.0081509
2018-02-232.65ON.H18.2650C0.316-0.02027ON.H18.2650P0.036-0.009924
2018-02-232.7ON.H18.2700C0.280-0.022576ON.H18.2700P0.050-0.0111956
2018-02-232.75ON.H18.2750C0.248-0.02476ON.H18.2750P0.068-0.0132233
2018-02-232.8ON.H18.2800C0.221-0.024407ON.H18.2800P0.090-0.0141734
2018-02-232.85ON.H18.2850C0.197-0.025630ON.H18.2850P0.116-0.015111
2018-02-232.9ON.H18.2900C0.175-0.0262518ON.H18.2900P0.144-0.0191133
2018-02-232.95ON.H18.2950C0.157-0.025115ON.H18.2950P0.176-0.015147
2018-02-233ON.H18.3000C0.141-0.0251550ON.H18.3000P0.210-0.0141293
2018-02-233.05ON.H18.3050C0.127-0.024779ON.H18.3050P0.246-0.01397
2018-02-233.1ON.H18.3100C0.114-0.0231256ON.H18.3100P0.283-0.013135
2018-02-233.15ON.H18.3150C0.102-0.0222172ON.H18.3150P0.321-0.012109
2018-02-233.2ON.H18.3200C0.092-0.0211421ON.H18.3200P0.361-0.011317
2018-02-233.25ON.H18.3250C0.083-0.0201040ON.H18.3250P0.401-0.011119
2018-02-233.3ON.H18.3300C0.075-0.0162291ON.H18.3300P0.443-0.010333
2018-02-233.35ON.H18.3350C0.067-0.019518ON.H18.3350P0.486-0.009309
2018-02-233.4ON.H18.3400C0.061-0.013653ON.H18.3400P0.529-0.0088
2018-02-233.45ON.H18.3450C0.055-0.0171053ON.H18.3450P0.574-0.0075
2018-02-233.5ON.H18.3500C0.050-0.0164242ON.H18.3500P0.618-0.00731
2018-02-233.55ON.H18.3550C0.045-0.0161249ON.H18.3550P0.664-0.00526
2018-02-233.6ON.H18.3600C0.041-0.0152002ON.H18.3600P0.710-0.00418
2018-02-233.65ON.H18.3650C0.038-0.0141162ON.H18.3650P0.756-0.00423
2018-02-233.7ON.H18.3700C0.035-0.0121475ON.H18.3700P0.803-0.0032
2018-02-233.75ON.H18.3750C0.032-0.0121821ON.H18.3750P0.850-0.0023
2018-02-233.8ON.H18.3800C0.029-0.011273ON.H18.3800P0.897-0.0013
2018-02-233.85ON.H18.3850C0.027-0.010368ON.H18.3850P0.9450.00021
2018-02-233.9ON.H18.3900C0.025-0.010297ON.H18.3900P0.9930.0001
2018-02-233.95ON.H18.3950C0.023-0.009972ON.H18.3950P1.041+0.0011
2018-02-234ON.H18.4000C0.021-0.0095381ON.H18.4000P1.089+0.0011
2018-02-234.05ON.H18.4050C0.020-0.008414ON.H18.4050P1.138+0.0022
2018-02-234.1ON.H18.4100C0.018-0.008314    
2018-02-234.15ON.H18.4150C0.017-0.007565ON.H18.4150P1.235+0.0033
2018-02-234.2ON.H18.4200C0.016-0.006406ON.H18.4200P1.284+0.0042
2018-02-234.25ON.H18.4250C0.015-0.0061289ON.H18.4250P1.333+0.00415
2018-02-234.3ON.H18.4300C0.014-0.006747ON.H18.4300P1.382+0.0054
2018-02-234.35ON.H18.4350C0.013-0.005397ON.H18.4350P1.431+0.0051
2018-02-234.4ON.H18.4400C0.012-0.005582ON.H18.4400P1.483+0.007 
2018-02-234.45ON.H18.4450C0.012-0.00489ON.H18.4450P1.529+0.0052
2018-02-234.5ON.H18.4500C0.011-0.0043228ON.H18.4500P1.578+0.0051
2018-02-234.55ON.H18.4550C0.010-0.004285ON.H18.4550P1.614+0.016 
2018-02-234.6ON.H18.4600C0.010-0.004264ON.H18.4600P1.677+0.0061
2018-02-234.65ON.H18.4650C0.009-0.004207    
2018-02-234.7ON.H18.4700C0.009-0.00382    
2018-02-234.75ON.H18.4750C0.008-0.0041790ON.H18.4750P1.826+0.0072
2018-02-234.8ON.H18.4800C0.008-0.003582ON.H18.4800P1.875+0.0071
2018-02-234.85ON.H18.4850C0.007-0.003357ON.H18.4850P1.925+0.0074
2018-02-234.9ON.H18.4900C0.007-0.003470ON.H18.4900P1.974+0.0073
2018-02-234.95ON.H18.4950C0.006-0.003260ON.H18.4950P2.024+0.0071
2018-02-235ON.H18.5000C0.006-0.0035197ON.H18.5000P2.074+0.00820
2018-02-235.05ON.H18.5050C0.006-0.00395    
2018-02-235.1ON.H18.5100C0.006-0.002214ON.H18.5100P2.173+0.0081
2018-02-235.15ON.H18.5150C0.005-0.003241    
2018-02-235.2ON.H18.5200C0.005-0.002204ON.H18.5200P2.272+0.0081
2018-02-235.25ON.H18.5250C0.005-0.002393    
2018-02-235.3ON.H18.5300C0.005-0.00286    
2018-02-235.35ON.H18.5350C0.004-0.002118ON.H18.5350P2.326+0.010 
2018-02-235.4ON.H18.5400C0.004-0.002610ON.H18.5400P2.372+0.010 
2018-02-235.45ON.H18.5450C0.004-0.002289ON.H18.5450P2.419+0.011 
2018-02-235.5ON.H18.5500C0.004-0.0011000    
2018-02-235.55ON.H18.5550C0.004-0.00160    
2018-02-235.6ON.H18.5600C0.003-0.002935ON.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.H18.5750C0.003-0.0011306ON.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.H18.6000C0.002-0.0013087    
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.H18.6250C0.002-0.0011503    
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.H18.6500C0.0020.0001378    
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.H18.6750C0.0020.000242    
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.H18.7000C0.001-0.001676ON.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.H18.7500C0.0010.0001280ON.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.H18.8000C0.0010.000434ON.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.