S&P 500
2839.96
+18.03 +0.64%
Dow Indu
25299.92
+112.22 +0.45%
Nasdaq
7870.09
+50.38 +0.64%
Crude Oil
66.80
-0.24 -0.36%
Gold
1191.030
-4.905 -0.41%
Euro
1.133225
-0.007895 -0.69%
US Dollar
96.830
+0.174 +0.18%
Strong

Options Chain NATURAL GAS Apr 2018 (E) (NYMEX:NG.J18.E)

MarketNameOpenHighLowLastChangePctTime
NG.J18.ENATURAL GAS Apr 2018 (E)2.6312.7062.6232.691+0.073+2.70%set 14:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-260.25ON.J18.250C2.509-0.006     
2018-03-260.5ON.J18.500C2.259-0.006     
2018-03-261.25    ON.J18.1250P0.0010.000 
2018-03-261.4ON.J18.1400C1.361-0.006 ON.J18.1400P0.0020.000 
2018-03-261.45    ON.J18.1450P0.0030.000 
2018-03-261.5    ON.J18.1500P0.0040.000 
2018-03-261.6    ON.J18.1600P0.0010.0002
2018-03-261.65ON.J18.1650C1.119-0.006     
2018-03-261.7    ON.J18.1700P0.0010.0001
2018-03-261.75ON.J18.1750C1.025-0.007     
2018-03-261.8    ON.J18.1800P0.0010.0002
2018-03-261.9    ON.J18.1900P0.0010.00010
2018-03-261.95ON.J18.1950C0.847-0.008 ON.J18.1950P0.0010.00026
2018-03-262ON.J18.2000C0.805-0.008 ON.J18.2000P0.0010.000204
2018-03-262.05ON.J18.2050C0.764-0.008 ON.J18.2050P0.0010.00027
2018-03-262.1    ON.J18.2100P0.0010.000268
2018-03-262.15ON.J18.2150C0.686-0.019 ON.J18.2150P0.0010.000240
2018-03-262.2ON.J18.2200C0.648-0.008 ON.J18.2200P0.0010.00096
2018-03-262.25    ON.J18.2250P0.0010.000348
2018-03-262.3    ON.J18.2300P0.0010.000317
2018-03-262.35    ON.J18.2350P0.0010.000352
2018-03-262.4ON.J18.2400C0.218+0.02759ON.J18.2400P0.0010.0001111
2018-03-262.45ON.J18.2450C0.168+0.02626ON.J18.2450P0.0010.000611
2018-03-262.5ON.J18.2500C0.118+0.025 ON.J18.2500P0.002-0.0011886
2018-03-262.55ON.J18.2550C0.068+0.018 ON.J18.2550P0.009-0.0081425
2018-03-262.6ON.J18.2600C0.018-0.001 ON.J18.2600P0.028-0.0261005
2018-03-262.65ON.J18.2650C0.005-0.009 ON.J18.2650P0.032-0.032 
2018-03-262.7ON.J18.2700C0.001-0.0031424ON.J18.2700P0.082-0.028 
2018-03-262.75ON.J18.2750C0.0010.0001584ON.J18.2750P0.132-0.027 
2018-03-262.8ON.J18.2800C0.0010.0002017ON.J18.2800P0.182-0.027 
2018-03-262.85ON.J18.2850C0.0010.0001713ON.J18.2850P0.232-0.027137
2018-03-262.9ON.J18.2900C0.0010.0001182ON.J18.2900P0.282-0.027113
2018-03-262.95ON.J18.2950C0.0010.0001012ON.J18.2950P0.332-0.027109
2018-03-263ON.J18.3000C0.0010.0002844ON.J18.3000P0.382-0.027178
2018-03-263.05ON.J18.3050C0.0010.000575ON.J18.3050P0.432-0.0279
2018-03-263.1ON.J18.3100C0.0010.000424ON.J18.3100P0.482-0.027 
2018-03-263.15ON.J18.3150C0.0010.000377ON.J18.3150P0.532-0.0273
2018-03-263.2ON.J18.3200C0.0010.0001421ON.J18.3200P0.582-0.0275
2018-03-263.25ON.J18.3250C0.0010.000771ON.J18.3250P0.632-0.0278
2018-03-263.3ON.J18.3300C0.0010.000455ON.J18.3300P0.682-0.027 
2018-03-263.35ON.J18.3350C0.0010.000175ON.J18.3350P0.732-0.0277
2018-03-263.4ON.J18.3400C0.0010.000434ON.J18.3400P0.782-0.0273
2018-03-263.45ON.J18.3450C0.0010.000113ON.J18.3450P0.832-0.0277
2018-03-263.5ON.J18.3500C0.0010.000667ON.J18.3500P0.882-0.0274
2018-03-263.55ON.J18.3550C0.0010.00027ON.J18.3550P0.932-0.0271
2018-03-263.6ON.J18.3600C0.0010.00066ON.J18.3600P0.806+0.013 
2018-03-263.65ON.J18.3650C0.0010.000298ON.J18.3650P0.849+0.014 
2018-03-263.7ON.J18.3700C0.0010.000198    
2018-03-263.75ON.J18.3750C0.0010.000105    
2018-03-263.8ON.J18.3800C0.0010.00025    
2018-03-263.85ON.J18.3850C0.0010.0006ON.J18.3850P1.154+0.002 
2018-03-263.9ON.J18.3900C0.0010.000402ON.J18.3900P1.199+0.001 
2018-03-263.95ON.J18.3950C0.0010.00070    
2018-03-264ON.J18.4000C0.0010.000740    
2018-03-264.05ON.J18.4050C0.0010.000481ON.J18.4050P1.339+0.003 
2018-03-264.1ON.J18.4100C0.0010.00010ON.J18.4100P1.251+0.015 
2018-03-264.15ON.J18.4150C0.0010.0004ON.J18.4150P1.297+0.015 
2018-03-264.2ON.J18.4200C0.0010.0003    
2018-03-264.25ON.J18.4250C0.0010.000     
2018-03-264.3ON.J18.4300C0.0010.00020ON.J18.4300P1.575+0.003 
2018-03-264.35ON.J18.4350C0.0010.0002    
2018-03-264.4ON.J18.4400C0.0010.000500    
2018-03-264.45ON.J18.4450C0.0010.000295    
2018-03-264.5ON.J18.4500C0.0010.000309ON.J18.4500P1.630+0.016 
2018-03-264.55ON.J18.4550C0.025-0.003 ON.J18.4550P1.816+0.004 
2018-03-264.6ON.J18.4600C0.0010.000205    
2018-03-264.65ON.J18.4650C0.0010.000500    
2018-03-264.7ON.J18.4700C0.0010.000500    
2018-03-264.75ON.J18.4750C0.0010.000500    
2018-03-264.8ON.J18.4800C0.0010.000520    
2018-03-264.85ON.J18.4850C0.0010.0006    
2018-03-264.9    ON.J18.4900P2.155+0.004 
2018-03-264.95ON.J18.4950C0.013-0.002     
2018-03-265ON.J18.5000C0.0010.00020    
2018-03-265.1    ON.J18.5100P2.351+0.004 
2018-03-265.25ON.J18.5250C0.009-0.001 ON.J18.5250P2.499+0.005 
2018-03-265.3ON.J18.5300C0.007-0.002     
2018-03-265.35ON.J18.5350C0.007-0.001 ON.J18.5350P2.598+0.005 
2018-03-265.4ON.J18.5400C0.006-0.002 ON.J18.5400P2.647+0.005 
2018-03-265.5ON.J18.5500C0.0010.0001    
2018-03-265.65ON.J18.5650C0.004-0.001     
2018-03-265.7    ON.J18.5700P2.945+0.005 
2018-03-265.9ON.J18.5900C0.003-0.001 ON.J18.5900P3.144+0.006 
2018-03-265.95ON.J18.5950C0.0030.000     
2018-03-266ON.J18.6000C0.002-0.001 ON.J18.6000P3.243+0.005 
2018-03-266.2    ON.J18.6200P3.443+0.006 
2018-03-266.25    ON.J18.6250P3.493+0.006 
2018-03-266.3ON.J18.6300C0.0020.000 ON.J18.6300P3.543+0.006 
2018-03-266.35ON.J18.6350C0.0020.000 ON.J18.6350P3.592+0.005 
2018-03-266.4ON.J18.6400C0.001-0.001     
2018-03-266.45    ON.J18.6450P3.692+0.018 
2018-03-266.5ON.J18.6500C0.0010.000     
2018-03-266.55ON.J18.6550C0.0010.000     
2018-03-266.6ON.J18.6600C0.0010.000     
2018-03-266.7ON.J18.6700C0.0010.000     
2018-03-266.75ON.J18.6750C0.0010.000     
2018-03-266.8ON.J18.6800C0.0010.000 ON.J18.6800P4.042+0.006 
2018-03-266.85ON.J18.6850C0.0010.000     
2018-03-266.9ON.J18.6900C0.0010.000 ON.J18.6900P4.142+0.006 
2018-03-267ON.J18.7000C0.0010.000     
2018-03-267.05ON.J18.7050C0.0010.000 ON.J18.7050P4.291+0.005 
2018-03-267.1ON.J18.7100C0.0010.000 ON.J18.7100P4.341+0.005 
2018-03-267.15    ON.J18.7150P4.391+0.005 
2018-03-267.25    ON.J18.7250P4.491+0.006 
2018-03-267.3ON.J18.7300C0.0010.000     
2018-03-267.35    ON.J18.7350P4.591+0.006 
2018-03-267.4ON.J18.7400C0.0010.000     
2018-03-267.5ON.J18.7500C0.0010.000     
2018-03-267.6ON.J18.7600C0.0010.000 ON.J18.7600P4.841+0.006 
2018-03-267.65ON.J18.7650C0.0010.000 ON.J18.7650P4.891+0.006 
2018-03-267.75    ON.J18.7750P4.991+0.006 
2018-03-267.8ON.J18.7800C0.0010.000     
2018-03-267.9    ON.J18.7900P5.141+0.006 
2018-03-267.95    ON.J18.7950P5.191+0.006 
2018-03-268    ON.J18.8000P5.241+0.006 
2018-03-268.15ON.J18.8150C0.0010.000 ON.J18.8150P5.391+0.006 
2018-03-268.2ON.J18.8200C0.0010.000 ON.J18.8200P5.441+0.006 
2018-03-268.25ON.J18.8250C0.0010.000     
2018-03-268.3ON.J18.8300C0.0010.000 ON.J18.8300P5.541+0.006 
2018-03-268.4ON.J18.8400C0.0010.000 ON.J18.8400P5.641+0.006 
2018-03-268.45    ON.J18.8450P5.691+0.006 
2018-03-268.55ON.J18.8550C0.0010.000     
2018-03-268.7ON.J18.8700C0.0010.000     
2018-03-268.75    ON.J18.8750P5.991+0.006 
2018-03-268.8ON.J18.8800C0.0010.000     
2018-03-268.85ON.J18.8850C0.0010.000 ON.J18.8850P6.091+0.006 
2018-03-269    ON.J18.9000P6.241+0.006 
2018-03-269.25ON.J18.9250C0.0010.000 ON.J18.9250P6.491+0.006 
2018-03-269.75    ON.J18.9750P6.991+0.006 
2018-03-2611ON.J18.11000C0.0010.000     
2018-03-2611.25ON.J18.11250C0.0010.000 ON.J18.11250P8.491+0.006 

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