S&P 500
2498.20
-2.40 -0.10%
Dow Indu
22325.82
-33.41 -0.15%
Nasdaq
6414.51
-8.18 -0.13%
Crude Oil
50.61
+0.06 +0.12%
Gold
1294.325
-2.615 -0.20%
Euro
1.196635
+0.001185 +0.10%
US Dollar
91.959
-0.229 -0.25%
Weak

Options Chain NATURAL GAS May 2017 (E) (NYMEX:NG.K17.E)

MarketNameOpenHighLowLastChangePctTime
NG.K17.ENATURAL GAS May 2017 (E)3.0523.1703.0313.142+0.099+3.15%set 14:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-04-250.25    ON.K17.250P0.0010.000 
2017-04-250.5    ON.K17.500P0.0010.000 
2017-04-250.75ON.K17.750C2.604-0.042     
2017-04-250.85ON.K17.850C2.504-0.042 ON.K17.850P0.0010.000 
2017-04-250.9ON.K17.900C2.454-0.042 ON.K17.900P0.0010.000 
2017-04-250.95ON.K17.950C2.404-0.042 ON.K17.950P0.0010.000 
2017-04-251.05ON.K17.1050C2.304-0.042 ON.K17.1050P0.0010.000 
2017-04-251.1ON.K17.1100C2.254-0.042 ON.K17.1100P0.0010.000 
2017-04-251.15ON.K17.1150C2.204-0.042 ON.K17.1150P0.0010.000 
2017-04-251.2ON.K17.1200C2.154-0.042 ON.K17.1200P0.0010.000 
2017-04-251.3ON.K17.1300C2.054-0.042 ON.K17.1300P0.0010.000 
2017-04-251.45ON.K17.1450C1.904-0.042 ON.K17.1450P0.0010.000 
2017-04-251.5ON.K17.1500C1.854-0.042     
2017-04-251.55ON.K17.1550C1.804-0.042     
2017-04-251.6ON.K17.1600C1.754-0.042 ON.K17.1600P0.0010.000 
2017-04-251.65    ON.K17.1650P0.0010.000 
2017-04-251.7ON.K17.1700C1.654-0.042 ON.K17.1700P0.0010.0002
2017-04-251.75ON.K17.1750C1.605-0.042     
2017-04-251.8ON.K17.1800C1.555-0.042     
2017-04-251.85ON.K17.1850C1.505-0.042     
2017-04-251.9ON.K17.1900C1.456-0.042 ON.K17.1900P0.0010.0001
2017-04-252ON.K17.2000C1.357-0.042 ON.K17.2000P0.0010.00053
2017-04-252.05ON.K17.2050C1.308-0.042 ON.K17.2050P0.0010.00025
2017-04-252.1ON.K17.2100C1.260-0.042 ON.K17.2100P0.0010.000165
2017-04-252.15    ON.K17.2150P0.0010.000160
2017-04-252.2ON.K17.2200C1.163-0.042 ON.K17.2200P0.0010.000190
2017-04-252.25ON.K17.2250C1.116-0.041 ON.K17.2250P0.0010.0001746
2017-04-252.3ON.K17.2300C1.069-0.041 ON.K17.2300P0.0010.000444
2017-04-252.35ON.K17.2350C1.022-0.041 ON.K17.2350P0.0010.000101
2017-04-252.4    ON.K17.2400P0.0010.0001278
2017-04-252.45    ON.K17.2450P0.0010.000450
2017-04-252.5ON.K17.2500C0.543-0.02310ON.K17.2500P0.0010.000945
2017-04-252.55    ON.K17.2550P0.0010.000644
2017-04-252.6ON.K17.2600C0.443-0.0231ON.K17.2600P0.0010.0001086
2017-04-252.65ON.K17.2650C0.393-0.0235ON.K17.2650P0.0010.000785
2017-04-252.7ON.K17.2700C0.343-0.023 ON.K17.2700P0.0010.0001057
2017-04-252.75ON.K17.2750C0.293-0.02325ON.K17.2750P0.0010.0001813
2017-04-252.8ON.K17.2800C0.243-0.02346ON.K17.2800P0.0010.0002325
2017-04-252.85ON.K17.2850C0.193-0.02353ON.K17.2850P0.0010.0001234
2017-04-252.9ON.K17.2900C0.143-0.024 ON.K17.2900P0.0010.000 
2017-04-252.95ON.K17.2950C0.093-0.026250ON.K17.2950P0.001-0.002 
2017-04-253ON.K17.3000C0.043-0.032 ON.K17.3000P0.001-0.008 
2017-04-253.05ON.K17.3050C0.001-0.039 ON.K17.3050P0.007-0.017 
2017-04-253.1ON.K17.3100C0.001-0.016 ON.K17.3100P0.057+0.006 
2017-04-253.15ON.K17.3150C0.001-0.005 ON.K17.3150P0.107+0.017 
2017-04-253.2ON.K17.3200C0.0010.0001133ON.K17.3200P0.157+0.0221174
2017-04-253.25ON.K17.3250C0.0010.0001576ON.K17.3250P0.207+0.023 
2017-04-253.3ON.K17.3300C0.0010.000 ON.K17.3300P0.257+0.023210
2017-04-253.35ON.K17.3350C0.0010.000 ON.K17.3350P0.307+0.023110
2017-04-253.4ON.K17.3400C0.0010.0001552ON.K17.3400P0.357+0.02350
2017-04-253.45ON.K17.3450C0.0010.0001234ON.K17.3450P0.407+0.02342
2017-04-253.5ON.K17.3500C0.0010.000 ON.K17.3500P0.457+0.02346
2017-04-253.55ON.K17.3550C0.0010.000595ON.K17.3550P0.507+0.0231
2017-04-253.6ON.K17.3600C0.0010.0001398ON.K17.3600P0.440+0.019 
2017-04-253.65ON.K17.3650C0.0010.000760ON.K17.3650P0.474+0.020 
2017-04-253.7ON.K17.3700C0.0010.000522ON.K17.3700P0.508+0.020 
2017-04-253.75ON.K17.3750C0.0010.0004332ON.K17.3750P0.544+0.021 
2017-04-253.8ON.K17.3800C0.0010.000426ON.K17.3800P0.581+0.022 
2017-04-253.85ON.K17.3850C0.0010.000146ON.K17.3850P0.619+0.024 
2017-04-253.9ON.K17.3900C0.0010.000400ON.K17.3900P0.658+0.024 
2017-04-253.95ON.K17.3950C0.0010.00067    
2017-04-254ON.K17.4000C0.0010.0006025    
2017-04-254.05ON.K17.4050C0.0010.000344    
2017-04-254.1ON.K17.4100C0.0010.000299ON.K17.4100P0.823+0.029 
2017-04-254.15ON.K17.4150C0.0010.000433    
2017-04-254.2ON.K17.4200C0.0010.000114    
2017-04-254.25ON.K17.4250C0.0010.000331    
2017-04-254.3ON.K17.4300C0.0010.00028    
2017-04-254.35ON.K17.4350C0.0010.00010    
2017-04-254.4ON.K17.4400C0.0010.00080    
2017-04-254.45ON.K17.4450C0.0010.00072ON.K17.4450P1.136+0.035 
2017-04-254.5ON.K17.4500C0.0010.000381    
2017-04-254.55ON.K17.4550C0.0010.0008ON.K17.4550P1.229+0.036 
2017-04-254.6ON.K17.4600C0.0010.000100ON.K17.4600P1.276+0.036 
2017-04-254.65    ON.K17.4650P1.323+0.036 
2017-04-254.7ON.K17.4700C0.0010.0004    
2017-04-254.75ON.K17.4750C0.0010.00053    
2017-04-254.8ON.K17.4800C0.0010.0005ON.K17.4800P1.466+0.038 
2017-04-254.85ON.K17.4850C0.0010.000 ON.K17.4850P1.514+0.038 
2017-04-254.9ON.K17.4900C0.0010.000129ON.K17.4900P1.563+0.039 
2017-04-254.95ON.K17.4950C0.0010.00011    
2017-04-255ON.K17.5000C0.0010.000255ON.K17.5000P1.660+0.039 
2017-04-255.05ON.K17.5050C0.012-0.004     
2017-04-255.1ON.K17.5100C0.0010.00057    
2017-04-255.15    ON.K17.5150P1.806+0.039 
2017-04-255.2ON.K17.5200C0.0010.00013ON.K17.5200P1.855+0.039 
2017-04-255.25ON.K17.5250C0.009 2ON.K17.5250P1.905+0.040 
2017-04-255.3ON.K17.5300C0.0010.00015ON.K17.5300P1.954+0.040 
2017-04-255.35    ON.K17.5350P2.003+0.040 
2017-04-255.4ON.K17.5400C0.0010.0009ON.K17.5400P2.052+0.039 
2017-04-255.45    ON.K17.5450P2.102+0.040 
2017-04-255.5ON.K17.5500C0.0010.00014ON.K17.5500P2.151+0.040 
2017-04-255.55ON.K17.5550C0.005-0.002     
2017-04-255.65    ON.K17.5650P2.300+0.040 
2017-04-255.75ON.K17.5750C0.004-0.001 ON.K17.5750P2.400+0.041 
2017-04-255.8    ON.K17.5800P2.449+0.040 
2017-04-255.95    ON.K17.5950P2.599+0.041 
2017-04-256ON.K17.6000C0.0010.0005ON.K17.6000P2.649+0.041 
2017-04-256.1ON.K17.6100C0.002-0.001     
2017-04-256.15ON.K17.6150C0.002-0.001 ON.K17.6150P2.798+0.041 
2017-04-256.2    ON.K17.6200P2.848+0.041 
2017-04-256.25ON.K17.6250C0.002-0.001     
2017-04-256.3ON.K17.6300C0.002-0.001     
2017-04-256.35ON.K17.6350C0.0020.000     
2017-04-256.45ON.K17.6450C0.001-0.001 ON.K17.6450P3.097+0.041 
2017-04-256.55ON.K17.6550C0.001-0.001 ON.K17.6550P3.197+0.041 
2017-04-256.6ON.K17.6600C0.001-0.001     
2017-04-256.65ON.K17.6650C0.001-0.001 ON.K17.6650P3.297+0.041 
2017-04-256.7ON.K17.6700C0.001-0.001     
2017-04-256.75    ON.K17.6750P3.397+0.041 
2017-04-256.8ON.K17.6800C0.001-0.001 ON.K17.6800P3.447+0.041 
2017-04-256.85ON.K17.6850C0.0010.000 ON.K17.6850P3.497+0.042 
2017-04-256.9ON.K17.6900C0.0010.000     
2017-04-256.95ON.K17.6950C0.0010.000     
2017-04-257ON.K17.7000C0.0010.0006    
2017-04-257.05ON.K17.7050C0.0010.000     
2017-04-257.15ON.K17.7150C0.0010.000     
2017-04-257.25ON.K17.7250C0.0010.000     
2017-04-257.3ON.K17.7300C0.0010.000     
2017-04-257.35    ON.K17.7350P3.996+0.041 
2017-04-257.4ON.K17.7400C0.0010.000 ON.K17.7400P4.046+0.041 
2017-04-257.45    ON.K17.7450P4.096+0.041 
2017-04-257.5ON.K17.7500C0.0010.0005ON.K17.7500P4.146+0.041 
2017-04-257.55ON.K17.7550C0.0010.000 ON.K17.7550P4.196+0.042 
2017-04-257.6ON.K17.7600C0.0010.000 ON.K17.7600P4.246+0.042 
2017-04-257.65ON.K17.7650C0.0010.000 ON.K17.7650P4.296+0.042 
2017-04-257.7ON.K17.7700C0.0010.000 ON.K17.7700P4.346+0.042 
2017-04-257.75ON.K17.7750C0.0010.000 ON.K17.7750P4.396+0.042 
2017-04-257.9ON.K17.7900C0.0010.000     
2017-04-258ON.K17.8000C0.0010.0005ON.K17.8000P4.646+0.042 
2017-04-258.05ON.K17.8050C0.0010.000     
2017-04-258.1ON.K17.8100C0.0010.000     
2017-04-258.15ON.K17.8150C0.0010.000     
2017-04-258.2    ON.K17.8200P4.846+0.042 
2017-04-258.25ON.K17.8250C0.0010.000     
2017-04-258.3ON.K17.8300C0.0010.000     
2017-04-258.35    ON.K17.8350P4.996+0.042 
2017-04-258.4ON.K17.8400C0.0010.000     
2017-04-258.45ON.K17.8450C0.0010.000 ON.K17.8450P5.096+0.042 
2017-04-258.5    ON.K17.8500P5.146+0.042 
2017-04-258.55ON.K17.8550C0.0010.000 ON.K17.8550P5.196+0.042 
2017-04-258.6ON.K17.8600C0.0010.000     
2017-04-258.7ON.K17.8700C0.0010.000 ON.K17.8700P5.346+0.042 
2017-04-258.75ON.K17.8750C0.0010.000     
2017-04-258.8    ON.K17.8800P5.446+0.042 
2017-04-258.85ON.K17.8850C0.0010.000     
2017-04-258.9    ON.K17.8900P5.546+0.042 
2017-04-258.95ON.K17.8950C0.0010.000 ON.K17.8950P5.596+0.042 
2017-04-259ON.K17.9000C0.0010.0004ON.K17.9000P5.646+0.042 
2017-04-259.05    ON.K17.9050P5.696+0.042 
2017-04-259.25ON.K17.9250C0.0010.000 ON.K17.9250P5.896+0.042 
2017-04-259.5ON.K17.9500C0.0010.000 ON.K17.9500P6.146+0.042 
2017-04-259.75ON.K17.9750C0.0010.000     
2017-04-2510ON.K17.10000C0.0010.000 ON.K17.10000P6.646+0.042 
2017-04-2510.25    ON.K17.10250P6.896+0.042 
2017-04-2510.75ON.K17.10750C0.0010.000 ON.K17.10750P7.396+0.042 
2017-04-2511ON.K17.11000C0.0010.000     
2017-04-2511.25    ON.K17.11250P7.896+0.042 
2017-04-2511.5ON.K17.11500C0.0010.000     

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