S&P 500
2394.52
+5.91 +0.25%
Dow Indu
21035.37
+39.25 +0.19%
Nasdaq
6038.62
+13.13 +0.22%
Crude Oil
49.39
-0.17 -0.34%
Gold
1263.17
-1.39 -0.11%
Euro
1.088700
-0.004845 -0.44%
US Dollar
99.048
+0.213 +0.22%
Weak

Options Chain NATURAL GAS Jun 2017 (E) (NYMEX:NG.M17.E)

MarketNameOpenHighLowLastChangePctTime
NG.M17.ENATURAL GAS Jun 2017 (E)3.1733.2773.1593.261+0.096+3.02%15:20add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-05-250.25    ON.M17.250P0.0010.000 
2017-05-250.5ON.M17.500C2.881-0.036 ON.M17.500P0.0010.000 
2017-05-250.75ON.M17.750C2.631-0.036 ON.M17.750P0.0010.000 
2017-05-250.85ON.M17.850C2.531-0.036 ON.M17.850P0.0010.000 
2017-05-250.9ON.M17.900C2.481-0.036 ON.M17.900P0.0010.000 
2017-05-250.95ON.M17.950C2.431-0.036 ON.M17.950P0.0010.000 
2017-05-251    ON.M17.1000P0.0010.0003
2017-05-251.05ON.M17.1050C2.331-0.036 ON.M17.1050P0.0010.000 
2017-05-251.1ON.M17.1100C2.281-0.036 ON.M17.1100P0.0010.000 
2017-05-251.15ON.M17.1150C2.231-0.036 ON.M17.1150P0.0010.000 
2017-05-251.2ON.M17.1200C2.181-0.036 ON.M17.1200P0.0010.000 
2017-05-251.25ON.M17.1250C2.131-0.036 ON.M17.1250P0.0010.000 
2017-05-251.3ON.M17.1300C2.081-0.036 ON.M17.1300P0.0010.000 
2017-05-251.35ON.M17.1350C2.031-0.036 ON.M17.1350P0.0010.000 
2017-05-251.4ON.M17.1400C1.981-0.036 ON.M17.1400P0.0010.000 
2017-05-251.55ON.M17.1550C1.831-0.036     
2017-05-251.65    ON.M17.1650P0.0010.000 
2017-05-251.7    ON.M17.1700P0.0010.000 
2017-05-251.75ON.M17.1750C1.632-0.036     
2017-05-251.8ON.M17.1800C1.582-0.037 ON.M17.1800P0.0010.00025
2017-05-251.85ON.M17.1850C1.533-0.036     
2017-05-251.9ON.M17.1900C1.483-0.037 ON.M17.1900P0.0010.0003
2017-05-251.95ON.M17.1950C1.434-0.037 ON.M17.1950P0.0010.0001
2017-05-252ON.M17.2000C1.385-0.037 ON.M17.2000P0.0010.00031
2017-05-252.05    ON.M17.2050P0.0010.00038
2017-05-252.1ON.M17.2100C1.289-0.036 ON.M17.2100P0.0010.00024
2017-05-252.15ON.M17.2150C1.241-0.036 ON.M17.2150P0.0010.00017
2017-05-252.2ON.M17.2200C1.193-0.036 ON.M17.2200P0.0010.00081
2017-05-252.25    ON.M17.2250P0.0010.000466
2017-05-252.3    ON.M17.2300P0.0010.00053
2017-05-252.35ON.M17.2350C1.053-0.036 ON.M17.2350P0.0010.000473
2017-05-252.4ON.M17.2400C1.008-0.035 ON.M17.2400P0.0010.000287
2017-05-252.45    ON.M17.2450P0.001-0.001136
2017-05-252.5    ON.M17.2500P0.0020.000781
2017-05-252.55    ON.M17.2550P0.0030.000175
2017-05-252.6ON.M17.2600C0.833-0.034 ON.M17.2600P0.0040.000765
2017-05-252.65    ON.M17.2650P0.0060.000702
2017-05-252.7ON.M17.2700C0.750-0.033 ON.M17.2700P0.008-0.001398
2017-05-252.75    ON.M17.2750P0.007-0.0051166
2017-05-252.8ON.M17.2800C0.382+0.0033ON.M17.2800P0.009-0.008508
2017-05-252.85ON.M17.2850C0.339+0.00249ON.M17.2850P0.024-0.0031304
2017-05-252.9ON.M17.2900C0.298+0.002291ON.M17.2900P0.020-0.0142224
2017-05-252.95ON.M17.2950C0.260+0.0017ON.M17.2950P0.045-0.004164
2017-05-253ON.M17.3000C0.2240.000185ON.M17.3000P0.060-0.0041338
2017-05-253.05ON.M17.3050C0.1920.00010ON.M17.3050P0.048-0.029760
2017-05-253.1ON.M17.3100C0.224+0.062245ON.M17.3100P0.065-0.032732
2017-05-253.15ON.M17.3150C0.136-0.00180ON.M17.3150P0.079-0.042563
2017-05-253.2ON.M17.3200C0.112-0.002442ON.M17.3200P0.147-0.007346
2017-05-253.25ON.M17.3250C0.092+0.002170ON.M17.3250P0.125-0.052171
2017-05-253.3ON.M17.3300C0.110+0.035493ON.M17.3300P0.210-0.007170
2017-05-253.35ON.M17.3350C0.091+0.031351ON.M17.3350P0.245-0.00788
2017-05-253.4ON.M17.3400C0.054+0.006750ON.M17.3400P0.283-0.00736
2017-05-253.45ON.M17.3450C0.059+0.020108ON.M17.3450P0.323-0.0072
2017-05-253.5ON.M17.3500C0.049+0.0181176ON.M17.3500P0.311-0.055107
2017-05-253.55ON.M17.3550C0.040+0.015484ON.M17.3550P0.410-0.00646
2017-05-253.6ON.M17.3600C0.032+0.012596ON.M17.3600P0.455-0.0064
2017-05-253.65ON.M17.3650C0.016-0.001437ON.M17.3650P0.475+0.018 
2017-05-253.7ON.M17.3700C0.022+0.009470ON.M17.3700P0.548-0.0051
2017-05-253.75ON.M17.3750C0.017+0.0061216ON.M17.3750P0.595-0.0062
2017-05-253.8ON.M17.3800C0.010+0.001406ON.M17.3800P0.643-0.0061
2017-05-253.85ON.M17.3850C0.011+0.004926ON.M17.3850P0.692-0.0051
2017-05-253.9ON.M17.3900C0.008+0.002243ON.M17.3900P0.655+0.022 
2017-05-253.95ON.M17.3950C0.0050.000115ON.M17.3950P0.789-0.0052
2017-05-254ON.M17.4000C0.005+0.0011939ON.M17.4000P0.839-0.0052
2017-05-254.05ON.M17.4050C0.005+0.002237ON.M17.4050P0.888+0.11462
2017-05-254.1ON.M17.4100C0.0030.000181    
2017-05-254.15ON.M17.4150C0.0020.000145ON.M17.4150P0.857+0.025 
2017-05-254.2ON.M17.4200C0.0020.000221    
2017-05-254.25ON.M17.4250C0.0020.0001831ON.M17.4250P1.086+0.143124
2017-05-254.3ON.M17.4300C0.0010.000210ON.M17.4300P0.986+0.027 
2017-05-254.35ON.M17.4350C0.002+0.00136ON.M17.4350P1.031+0.028 
2017-05-254.4ON.M17.4400C0.0010.000188    
2017-05-254.45ON.M17.4450C0.0010.000161    
2017-05-254.5ON.M17.4500C0.0010.000309    
2017-05-254.55ON.M17.4550C0.0010.0002    
2017-05-254.6ON.M17.4600C0.0010.00059ON.M17.4600P1.259+0.031 
2017-05-254.65ON.M17.4650C0.0010.0001ON.M17.4650P1.305+0.030 
2017-05-254.7ON.M17.4700C0.0010.00033    
2017-05-254.75ON.M17.4750C0.0010.0005ON.M17.4750P1.400+0.032 
2017-05-254.8ON.M17.4800C0.0010.00053ON.M17.4800P1.447+0.032 
2017-05-254.85ON.M17.4850C0.026-0.003 ON.M17.4850P1.495+0.033 
2017-05-254.9ON.M17.4900C0.0010.00020ON.M17.4900P1.542+0.032 
2017-05-254.95ON.M17.4950C0.0010.0005    
2017-05-255ON.M17.5000C0.0010.000238    
2017-05-255.05ON.M17.5050C0.018-0.003 ON.M17.5050P1.687+0.033 
2017-05-255.1ON.M17.5100C0.0010.00039ON.M17.5100P1.735+0.033 
2017-05-255.15ON.M17.5150C0.015-0.003 ON.M17.5150P1.784+0.033 
2017-05-255.2ON.M17.5200C0.013-0.003     
2017-05-255.25ON.M17.5250C0.0010.0004ON.M17.5250P1.881+0.033 
2017-05-255.3    ON.M17.5300P1.930+0.033 
2017-05-255.35    ON.M17.5350P1.979+0.033 
2017-05-255.4ON.M17.5400C0.009-0.003 ON.M17.5400P2.028+0.033 
2017-05-255.45ON.M17.5450C0.009-0.003 ON.M17.5450P2.078+0.033 
2017-05-255.5ON.M17.5500C0.0010.000102ON.M17.5500P2.127+0.033 
2017-05-255.55    ON.M17.5550P2.176+0.033 
2017-05-255.6    ON.M17.5600P2.226+0.033 
2017-05-255.65ON.M17.5650C0.007-0.002 ON.M17.5650P2.276+0.034 
2017-05-255.7    ON.M17.5700P2.325+0.034 
2017-05-255.75ON.M17.5750C0.006-0.002 ON.M17.5750P2.375+0.034 
2017-05-255.8ON.M17.5800C0.005-0.002 ON.M17.5800P2.424+0.034 
2017-05-255.85    ON.M17.5850P2.474+0.034 
2017-05-255.9ON.M17.5900C0.005-0.002     
2017-05-255.95ON.M17.5950C0.005-0.001     
2017-05-256ON.M17.6000C0.0010.0006ON.M17.6000P2.623+0.034 
2017-05-256.05    ON.M17.6050P2.673+0.034 
2017-05-256.1ON.M17.6100C0.004-0.001 ON.M17.6100P2.723+0.035 
2017-05-256.15ON.M17.6150C0.004-0.001 ON.M17.6150P2.773+0.035 
2017-05-256.2ON.M17.6200C0.003-0.002     
2017-05-256.25ON.M17.6250C0.003-0.002 ON.M17.6250P2.872+0.034 
2017-05-256.35ON.M17.6350C0.003-0.001 ON.M17.6350P2.972+0.035 
2017-05-256.4ON.M17.6400C0.003-0.001     
2017-05-256.5ON.M17.6500C0.003-0.001     
2017-05-256.55ON.M17.6550C0.002-0.001 ON.M17.6550P3.171+0.035 
2017-05-256.6ON.M17.6600C0.002-0.001 ON.M17.6600P3.221+0.035 
2017-05-256.65ON.M17.6650C0.002-0.001 ON.M17.6650P3.271+0.035 
2017-05-256.7    ON.M17.6700P3.321+0.035 
2017-05-256.75ON.M17.6750C0.002-0.001 ON.M17.6750P3.371+0.035 
2017-05-256.8ON.M17.6800C0.002-0.001 ON.M17.6800P3.421+0.035 
2017-05-256.85ON.M17.6850C0.002-0.001 ON.M17.6850P3.471+0.035 
2017-05-256.9    ON.M17.6900P3.521+0.035 
2017-05-256.95ON.M17.6950C0.0020.000 ON.M17.6950P3.571+0.036 
2017-05-257    ON.M17.7000P3.621+0.036 
2017-05-257.05    ON.M17.7050P3.671+0.036 
2017-05-257.1    ON.M17.7100P3.721+0.036 
2017-05-257.15    ON.M17.7150P3.770+0.035 
2017-05-257.2ON.M17.7200C0.001-0.001     
2017-05-257.25ON.M17.7250C0.001-0.001 ON.M17.7250P3.870+0.035 
2017-05-257.3    ON.M17.7300P3.920+0.035 
2017-05-257.35ON.M17.7350C0.001-0.001 ON.M17.7350P3.970+0.035 
2017-05-257.4    ON.M17.7400P4.020+0.035 
2017-05-257.45ON.M17.7450C0.001-0.001     
2017-05-257.5ON.M17.7500C0.001-0.001 ON.M17.7500P4.120+0.035 
2017-05-257.55ON.M17.7550C0.001-0.001     
2017-05-257.6ON.M17.7600C0.001-0.001     
2017-05-257.65ON.M17.7650C0.0010.000 ON.M17.7650P4.270+0.036 
2017-05-257.7    ON.M17.7700P4.320+0.036 
2017-05-257.75ON.M17.7750C0.0010.000 ON.M17.7750P4.370+0.036 
2017-05-257.9ON.M17.7900C0.0010.000     
2017-05-258ON.M17.8000C0.0010.000     
2017-05-258.05    ON.M17.8050P4.670+0.036 
2017-05-258.1    ON.M17.8100P4.720+0.036 
2017-05-258.25ON.M17.8250C0.0010.000 ON.M17.8250P4.870+0.036 
2017-05-258.3ON.M17.8300C0.0010.000     
2017-05-258.35    ON.M17.8350P4.970+0.036 
2017-05-258.4ON.M17.8400C0.0010.000 ON.M17.8400P5.020+0.036 
2017-05-258.45ON.M17.8450C0.0010.000 ON.M17.8450P5.069+0.035 
2017-05-258.5ON.M17.8500C0.0010.000     
2017-05-258.55    ON.M17.8550P5.169+0.035 
2017-05-258.6ON.M17.8600C0.0010.000 ON.M17.8600P5.219+0.035 
2017-05-258.65ON.M17.8650C0.0010.000 ON.M17.8650P5.269+0.035 
2017-05-258.7    ON.M17.8700P5.319+0.036 
2017-05-258.75ON.M17.8750C0.0010.000     
2017-05-258.8    ON.M17.8800P5.419+0.036 
2017-05-258.85ON.M17.8850C0.0010.000     
2017-05-258.95    ON.M17.8950P5.569+0.036 
2017-05-259ON.M17.9000C0.0010.000 ON.M17.9000P5.619+0.036 
2017-05-259.05ON.M17.9050C0.0010.000     
2017-05-259.1    ON.M17.9100P5.719+0.036 
2017-05-259.25ON.M17.9250C0.0010.000     
2017-05-259.75ON.M17.9750C0.0010.000     
2017-05-2510ON.M17.10000C0.0010.000     
2017-05-2510.25    ON.M17.10250P6.869+0.036 
2017-05-2510.5ON.M17.10500C0.0010.000     
2017-05-2511ON.M17.11000C0.0010.000     
2017-05-2511.5ON.M17.11500C0.0010.000     

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