S&P 500
2929.67
-1.08 -0.04%
Dow Indu
26743.50
+86.52 +0.32%
Nasdaq
7985.64
-42.59 -0.53%
Crude Oil
70.74
+0.42 +0.60%
Gold
1199.480
-8.705 -0.72%
Euro
1.17685
-0.00110 -0.09%
US Dollar
94.204
+0.306 +0.33%
Weak

Options Chain NATURAL GAS May 2018 (E) (NYMEX:NG.K18.E)

MarketNameOpenHighLowLastChangePctTime
NG.K18.ENATURAL GAS May 2018 (E)2.7872.8382.7792.821+0.035+1.23%set 14:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-04-250.25ON.K18.250C2.494-0.001     
2018-04-250.75ON.K18.750C1.994-0.001     
2018-04-251.5ON.K18.1500C1.248-0.001 ON.K18.1500P0.0040.000 
2018-04-251.55ON.K18.1550C1.199-0.002 ON.K18.1550P0.005-0.001 
2018-04-251.6    ON.K18.1600P0.007-0.001 
2018-04-251.65    ON.K18.1650P0.0100.000 
2018-04-251.7    ON.K18.1700P0.0130.000 
2018-04-251.75ON.K18.1750C1.010-0.002 ON.K18.1750P0.016-0.001 
2018-04-251.9    ON.K18.1900P0.0010.00010
2018-04-251.95    ON.K18.1950P0.0010.00089
2018-04-252ON.K18.2000C0.791-0.014 ON.K18.2000P0.0010.00064
2018-04-252.05ON.K18.2050C0.750-0.003 ON.K18.2050P0.0560.000 
2018-04-252.1    ON.K18.2100P0.0010.000249
2018-04-252.15    ON.K18.2150P0.0010.0001
2018-04-252.2ON.K18.2200C0.635-0.003 ON.K18.2200P0.0010.000103
2018-04-252.25    ON.K18.2250P0.0010.000417
2018-04-252.3ON.K18.2300C0.486+0.0051ON.K18.2300P0.0010.000203
2018-04-252.35ON.K18.2350C0.436+0.0054ON.K18.2350P0.0010.000271
2018-04-252.4ON.K18.2400C0.386+0.0054ON.K18.2400P0.0010.000883
2018-04-252.45ON.K18.2450C0.336+0.0052ON.K18.2450P0.0010.000254
2018-04-252.5ON.K18.2500C0.286+0.005348ON.K18.2500P0.0010.0001973
2018-04-252.55ON.K18.2550C0.236+0.005 ON.K18.2550P0.0010.0001557
2018-04-252.6ON.K18.2600C0.186+0.005610ON.K18.2600P0.0010.0003234
2018-04-252.65ON.K18.2650C0.136+0.005205ON.K18.2650P0.0010.0001726
2018-04-252.7ON.K18.2700C0.086+0.004 ON.K18.2700P0.001-0.006827
2018-04-252.75ON.K18.2750C0.0360.000 ON.K18.2750P0.005-0.004602
2018-04-252.8ON.K18.2800C0.008-0.0062014ON.K18.2800P0.014-0.013 
2018-04-252.85ON.K18.2850C0.0010.0001118ON.K18.2850P0.064-0.00614
2018-04-252.9ON.K18.2900C0.0010.0001306ON.K18.2900P0.114-0.00563
2018-04-252.95ON.K18.2950C0.0010.000696ON.K18.2950P0.164-0.0056
2018-04-253ON.K18.3000C0.0010.0001649ON.K18.3000P0.214-0.005116
2018-04-253.05ON.K18.3050C0.0010.000155ON.K18.3050P0.264-0.00590
2018-04-253.1ON.K18.3100C0.0010.000796ON.K18.3100P0.314-0.0052
2018-04-253.15ON.K18.3150C0.0010.000424    
2018-04-253.2ON.K18.3200C0.0010.000456ON.K18.3200P0.414-0.0051
2018-04-253.25ON.K18.3250C0.0010.000332ON.K18.3250P0.657-0.003 
2018-04-253.3ON.K18.3300C0.0010.00085ON.K18.3300P0.514-0.005 
2018-04-253.35ON.K18.3350C0.0010.00024    
2018-04-253.4ON.K18.3400C0.0010.000609    
2018-04-253.45ON.K18.3450C0.0010.00084    
2018-04-253.5ON.K18.3500C0.0010.000671ON.K18.3500P0.714-0.0051
2018-04-253.55ON.K18.3550C0.0010.00012    
2018-04-253.6ON.K18.3600C0.0010.0005    
2018-04-253.65ON.K18.3650C0.0010.00015    
2018-04-253.7    ON.K18.3700P1.034-0.002 
2018-04-253.75ON.K18.3750C0.0010.000161ON.K18.3750P1.078-0.002 
2018-04-253.8ON.K18.3800C0.067-0.005     
2018-04-253.85ON.K18.3850C0.0010.00016    
2018-04-253.9ON.K18.3900C0.0010.00097ON.K18.3900P1.214-0.001 
2018-04-253.95ON.K18.3950C0.054-0.004 ON.K18.3950P1.260-0.001 
2018-04-254ON.K18.4000C0.0010.000166    
2018-04-254.05    ON.K18.4050P1.353-0.001 
2018-04-254.1    ON.K18.4100P1.400-0.002 
2018-04-254.15ON.K18.4150C0.0010.00042ON.K18.4150P1.366+0.007 
2018-04-254.2ON.K18.4200C0.0010.0001ON.K18.4200P1.495-0.002 
2018-04-254.25ON.K18.4250C0.0010.0001ON.K18.4250P1.543-0.002 
2018-04-254.3ON.K18.4300C0.035-0.004     
2018-04-254.35    ON.K18.4350P1.639-0.002 
2018-04-254.5ON.K18.4500C0.0010.000164ON.K18.4500P1.702+0.007 
2018-04-254.55ON.K18.4550C0.027-0.003 ON.K18.4550P1.833-0.001 
2018-04-254.6    ON.K18.4600P1.882-0.001 
2018-04-254.65ON.K18.4650C0.024-0.003     
2018-04-254.7    ON.K18.4700P1.979-0.001 
2018-04-254.75ON.K18.4750C0.022-0.002     
2018-04-254.8    ON.K18.4800P2.0770.000 
2018-04-254.85    ON.K18.4850P2.1260.000 
2018-04-254.9ON.K18.4900C0.020-0.001     
2018-04-255ON.K18.5000C0.0010.0007ON.K18.5000P2.189+0.005 
2018-04-255.05ON.K18.5050C0.0170.000     
2018-04-255.15    ON.K18.5150P2.4200.000 
2018-04-255.25ON.K18.5250C0.0010.0002ON.K18.5250P2.5180.000 
2018-04-255.3ON.K18.5300C0.0120.000 ON.K18.5300P2.5670.000 
2018-04-255.35    ON.K18.5350P2.6160.000 
2018-04-255.45ON.K18.5450C0.009-0.001     
2018-04-255.5ON.K18.5500C0.0010.0002ON.K18.5500P2.7640.000 
2018-04-255.55ON.K18.5550C0.008-0.001 ON.K18.5550P2.814+0.001 
2018-04-255.6ON.K18.5600C0.007-0.001 ON.K18.5600P2.8630.000 
2018-04-255.75ON.K18.5750C0.006-0.001     
2018-04-255.8ON.K18.5800C0.005-0.001 ON.K18.5800P3.0610.000 
2018-04-255.85ON.K18.5850C0.005-0.001     
2018-04-255.95ON.K18.5950C0.004-0.001 ON.K18.5950P3.2100.000 
2018-04-256ON.K18.6000C0.004-0.001     
2018-04-256.05ON.K18.6050C0.0040.000 ON.K18.6050P3.310+0.001 
2018-04-256.1ON.K18.6100C0.0040.000     
2018-04-256.2ON.K18.6200C0.003-0.001     
2018-04-256.25ON.K18.6250C0.0030.000     
2018-04-256.3ON.K18.6300C0.0030.000 ON.K18.6300P3.559+0.001 
2018-04-256.35ON.K18.6350C0.002-0.001 ON.K18.6350P3.6080.000 
2018-04-256.4ON.K18.6400C0.002-0.001 ON.K18.6400P3.6580.000 
2018-04-256.45ON.K18.6450C0.002-0.001 ON.K18.6450P3.708+0.001 
2018-04-256.5ON.K18.6500C0.0020.000 ON.K18.6500P3.758+0.001 
2018-04-256.55    ON.K18.6550P3.808+0.001 
2018-04-256.6ON.K18.6600C0.0020.000     
2018-04-256.65ON.K18.6650C0.0020.000     
2018-04-256.7ON.K18.6700C0.0020.000     
2018-04-256.75    ON.K18.6750P4.0070.000 
2018-04-256.85ON.K18.6850C0.0010.000 ON.K18.6850P4.107+0.001 
2018-04-256.9ON.K18.6900C0.0010.000 ON.K18.6900P4.157+0.001 
2018-04-257ON.K18.7000C0.0010.000 ON.K18.7000P4.257+0.001 
2018-04-257.05    ON.K18.7050P4.307+0.001 
2018-04-257.1ON.K18.7100C0.0010.000 ON.K18.7100P4.357+0.001 
2018-04-257.15    ON.K18.7150P4.407+0.001 
2018-04-257.35ON.K18.7350C0.0010.000     
2018-04-257.4ON.K18.7400C0.0010.000 ON.K18.7400P4.657+0.001 
2018-04-257.45ON.K18.7450C0.0010.000     
2018-04-257.5ON.K18.7500C0.0010.000 ON.K18.7500P4.757+0.001 
2018-04-257.55ON.K18.7550C0.0010.000     
2018-04-257.7ON.K18.7700C0.0010.000 ON.K18.7700P4.956+0.001 
2018-04-257.75ON.K18.7750C0.0010.000     
2018-04-257.8ON.K18.7800C0.0010.000 ON.K18.7800P5.056+0.001 
2018-04-257.9ON.K18.7900C0.0010.000     
2018-04-257.95ON.K18.7950C0.0010.000     
2018-04-258ON.K18.8000C0.0010.000 ON.K18.8000P5.256+0.001 
2018-04-258.05    ON.K18.8050P5.306+0.001 
2018-04-258.1    ON.K18.8100P5.356+0.001 
2018-04-258.15ON.K18.8150C0.0010.000     
2018-04-258.2    ON.K18.8200P5.456+0.001 
2018-04-258.25ON.K18.8250C0.0010.000     
2018-04-258.3ON.K18.8300C0.0010.000 ON.K18.8300P5.556+0.001 
2018-04-258.4    ON.K18.8400P5.656+0.001 
2018-04-258.5ON.K18.8500C0.0010.000     
2018-04-258.55ON.K18.8550C0.0010.000 ON.K18.8550P5.806+0.001 
2018-04-258.6ON.K18.8600C0.0010.000     
2018-04-258.65ON.K18.8650C0.0010.000     
2018-04-258.7ON.K18.8700C0.0010.000     
2018-04-258.75ON.K18.8750C0.0010.000 ON.K18.8750P6.006+0.001 
2018-04-258.85ON.K18.8850C0.0010.000     
2018-04-259ON.K18.9000C0.0010.000     
2018-04-259.5ON.K18.9500C0.0010.000 ON.K18.9500P6.756+0.001 
2018-04-2511ON.K18.11000C0.0010.000 ON.K18.11000P8.256+0.001 
2018-04-2511.25ON.K18.11250C0.0010.000 ON.K18.11250P8.506+0.001 

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