S&P 500
2496.84
+0.18 +0.01%
Dow Indu
22284.32
-11.77 -0.05%
Nasdaq
6379.62
+9.03 +0.14%
Crude Oil
52.15
-0.07 -0.13%
Gold
1295.545
-14.675 -1.12%
Euro
1.179050
-0.006885 -0.58%
US Dollar
93.006
+0.345 +0.37%
Weak

Options Chain NATURAL GAS Sep 2017 (E) (NYMEX:NG.U17.E)

MarketNameOpenHighLowLastChangePctTime
NG.U17.ENATURAL GAS Sep 2017 (E)2.9152.9932.9002.961+0.036+1.20%set 14:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-08-280.25    ON.U17.250P0.0010.000 
2017-08-280.5ON.U17.500C2.883-0.027     
2017-08-280.75ON.U17.750C2.633-0.027     
2017-08-280.9ON.U17.900C2.483-0.027 ON.U17.900P0.0010.000 
2017-08-280.95ON.U17.950C2.433-0.027 ON.U17.950P0.0010.000 
2017-08-281ON.U17.1000C2.383-0.027     
2017-08-281.05ON.U17.1050C2.333-0.027 ON.U17.1050P0.0010.000 
2017-08-281.1ON.U17.1100C2.283-0.027 ON.U17.1100P0.0010.000 
2017-08-281.15ON.U17.1150C2.233-0.027 ON.U17.1150P0.0010.000 
2017-08-281.2ON.U17.1200C2.183-0.027 ON.U17.1200P0.0010.000 
2017-08-281.25    ON.U17.1250P0.0010.000 
2017-08-281.3ON.U17.1300C2.083-0.027 ON.U17.1300P0.0010.000 
2017-08-281.35ON.U17.1350C2.033-0.027 ON.U17.1350P0.0010.000 
2017-08-281.4ON.U17.1400C1.983-0.027 ON.U17.1400P0.0010.000 
2017-08-281.45ON.U17.1450C1.933-0.027 ON.U17.1450P0.0010.000 
2017-08-281.5    ON.U17.1500P0.0010.000 
2017-08-281.55    ON.U17.1550P0.0010.000 
2017-08-281.65    ON.U17.1650P0.0020.000 
2017-08-281.7ON.U17.1700C1.685-0.027     
2017-08-281.8    ON.U17.1800P0.0040.000 
2017-08-281.85ON.U17.1850C1.539-0.026     
2017-08-281.9    ON.U17.1900P0.0010.0001
2017-08-281.95ON.U17.1950C1.442-0.026 ON.U17.1950P0.0010.0001
2017-08-282    ON.U17.2000P0.0010.00022
2017-08-282.05    ON.U17.2050P0.0010.0006
2017-08-282.1ON.U17.2100C1.301-0.025 ON.U17.2100P0.0010.0006
2017-08-282.15ON.U17.2150C1.254-0.025 ON.U17.2150P0.0010.00016
2017-08-282.2    ON.U17.2200P0.0010.000791
2017-08-282.25ON.U17.2250C1.163-0.025 ON.U17.2250P0.0010.000182
2017-08-282.3ON.U17.2300C1.119-0.024 ON.U17.2300P0.0010.000153
2017-08-282.35ON.U17.2350C1.075-0.024 ON.U17.2350P0.0010.000110
2017-08-282.4    ON.U17.2400P0.0010.000481
2017-08-282.45ON.U17.2450C0.475+0.0331ON.U17.2450P0.0010.000437
2017-08-282.5ON.U17.2500C0.425+0.0331ON.U17.2500P0.0010.0003420
2017-08-282.55ON.U17.2550C0.375+0.03315ON.U17.2550P0.0010.000490
2017-08-282.6ON.U17.2600C0.325+0.0332ON.U17.2600P0.0010.0001213
2017-08-282.65ON.U17.2650C0.275+0.033194ON.U17.2650P0.0010.000774
2017-08-282.7ON.U17.2700C0.225+0.03395ON.U17.2700P0.0010.0001243
2017-08-282.75ON.U17.2750C0.175+0.031590ON.U17.2750P0.002+0.0011830
2017-08-282.8ON.U17.2800C0.125+0.027405ON.U17.2800P0.006-0.0051369
2017-08-282.85ON.U17.2850C0.075+0.0181343ON.U17.2850P0.015-0.014871
2017-08-282.9ON.U17.2900C0.025-0.0031165ON.U17.2900P0.036-0.035938
2017-08-282.95ON.U17.2950C0.013-0.0121126ON.U17.2950P0.025-0.046568
2017-08-283ON.U17.3000C0.005-0.0041561ON.U17.3000P0.075-0.0381085
2017-08-283.05ON.U17.3050C0.0020.000758ON.U17.3050P0.125-0.035264
2017-08-283.1ON.U17.3100C0.0010.0001156ON.U17.3100P0.175-0.034276
2017-08-283.15ON.U17.3150C0.0010.000688ON.U17.3150P0.225-0.03362
2017-08-283.2ON.U17.3200C0.0010.0001043ON.U17.3200P0.275-0.033521
2017-08-283.25ON.U17.3250C0.0010.0001942ON.U17.3250P0.325-0.03336
2017-08-283.3ON.U17.3300C0.0010.000779ON.U17.3300P0.375-0.03318
2017-08-283.35ON.U17.3350C0.0010.000832ON.U17.3350P0.425-0.03398
2017-08-283.4ON.U17.3400C0.0010.0001220ON.U17.3400P0.475-0.03323
2017-08-283.45ON.U17.3450C0.0010.000346ON.U17.3450P0.525-0.03311
2017-08-283.5ON.U17.3500C0.0010.0001580ON.U17.3500P0.575-0.0331
2017-08-283.55ON.U17.3550C0.0010.000223ON.U17.3550P0.465+0.012 
2017-08-283.6ON.U17.3600C0.0010.000995ON.U17.3600P0.497+0.013 
2017-08-283.65ON.U17.3650C0.0010.000188    
2017-08-283.7ON.U17.3700C0.0010.0001091ON.U17.3700P0.775-0.0331
2017-08-283.75ON.U17.3750C0.0010.0001858ON.U17.3750P0.825-0.0333
2017-08-283.8ON.U17.3800C0.0010.000355    
2017-08-283.85ON.U17.3850C0.0010.00062ON.U17.3850P0.667+0.016 
2017-08-283.9ON.U17.3900C0.0010.000868ON.U17.3900P0.975-0.0331
2017-08-283.95ON.U17.3950C0.0010.00074    
2017-08-284ON.U17.4000C0.0010.0001681ON.U17.4000P1.075-0.0332
2017-08-284.05ON.U17.4050C0.0010.00080ON.U17.4050P0.818+0.016 
2017-08-284.1ON.U17.4100C0.0010.00043ON.U17.4100P0.858+0.017 
2017-08-284.15ON.U17.4150C0.0010.00057    
2017-08-284.2ON.U17.4200C0.0010.00079    
2017-08-284.25ON.U17.4250C0.0010.000457    
2017-08-284.3ON.U17.4300C0.0010.00015ON.U17.4300P1.023+0.017 
2017-08-284.35ON.U17.4350C0.0010.00028    
2017-08-284.4ON.U17.4400C0.0010.00010    
2017-08-284.45ON.U17.4450C0.0010.00044ON.U17.4450P1.152+0.018 
2017-08-284.5ON.U17.4500C0.0010.0001068ON.U17.4500P1.196+0.017 
2017-08-284.55ON.U17.4550C0.0010.0001ON.U17.4550P1.241+0.018 
2017-08-284.6ON.U17.4600C0.0010.00017    
2017-08-284.65ON.U17.4650C0.0010.0005    
2017-08-284.7ON.U17.4700C0.0010.0009    
2017-08-284.75ON.U17.4750C0.0010.00020    
2017-08-284.8ON.U17.4800C0.052-0.007     
2017-08-284.85ON.U17.4850C0.0010.00015    
2017-08-284.9    ON.U17.4900P1.562+0.020 
2017-08-284.95ON.U17.4950C0.0010.0001    
2017-08-285ON.U17.5000C0.0010.0005ON.U17.5000P1.656+0.020 
2017-08-285.05ON.U17.5050C0.037-0.006 ON.U17.5050P1.704+0.021 
2017-08-285.1    ON.U17.5100P1.751+0.021 
2017-08-285.15ON.U17.5150C0.032-0.006     
2017-08-285.2    ON.U17.5200P1.847+0.022 
2017-08-285.25ON.U17.5250C0.028-0.005 ON.U17.5250P1.895+0.022 
2017-08-285.35ON.U17.5350C0.0010.00020ON.U17.5350P1.991+0.022 
2017-08-285.45ON.U17.5450C0.022-0.003 ON.U17.5450P2.089+0.024 
2017-08-285.5ON.U17.5500C0.0010.00011ON.U17.5500P2.137+0.024 
2017-08-285.55ON.U17.5550C0.019-0.003     
2017-08-285.7ON.U17.5700C0.016-0.002     
2017-08-285.75ON.U17.5750C0.015-0.002 ON.U17.5750P2.382+0.025 
2017-08-285.85ON.U17.5850C0.013-0.002 ON.U17.5850P2.480+0.025 
2017-08-285.9ON.U17.5900C0.012-0.002     
2017-08-285.95ON.U17.5950C0.011-0.002     
2017-08-286ON.U17.6000C0.0010.00080ON.U17.6000P2.627+0.025 
2017-08-286.1    ON.U17.6100P2.726+0.025 
2017-08-286.15    ON.U17.6150P2.776+0.026 
2017-08-286.25ON.U17.6250C0.008-0.001 ON.U17.6250P2.875+0.026 
2017-08-286.3    ON.U17.6300P2.924+0.026 
2017-08-286.35ON.U17.6350C0.007-0.001     
2017-08-286.4    ON.U17.6400P3.023+0.026 
2017-08-286.45ON.U17.6450C0.006-0.001     
2017-08-286.55    ON.U17.6550P3.172+0.026 
2017-08-286.65ON.U17.6650C0.004-0.001     
2017-08-286.7ON.U17.6700C0.004-0.001 ON.U17.6700P3.321+0.026 
2017-08-286.75ON.U17.6750C0.004-0.001 ON.U17.6750P3.371+0.026 
2017-08-286.8ON.U17.6800C0.004-0.001 ON.U17.6800P3.421+0.026 
2017-08-286.85    ON.U17.6850P3.470+0.026 
2017-08-286.9ON.U17.6900C0.003-0.001 ON.U17.6900P3.520+0.026 
2017-08-286.95ON.U17.6950C0.003-0.001     
2017-08-287ON.U17.7000C0.003-0.001 ON.U17.7000P3.620+0.026 
2017-08-287.05ON.U17.7050C0.0030.000     
2017-08-287.1ON.U17.7100C0.0030.000 ON.U17.7100P3.720+0.027 
2017-08-287.15ON.U17.7150C0.002-0.001     
2017-08-287.25ON.U17.7250C0.002-0.001     
2017-08-287.3ON.U17.7300C0.002-0.001     
2017-08-287.35ON.U17.7350C0.0020.000     
2017-08-287.4ON.U17.7400C0.0020.000     
2017-08-287.45ON.U17.7450C0.0020.000 ON.U17.7450P4.069+0.027 
2017-08-287.5ON.U17.7500C0.0020.000     
2017-08-287.55ON.U17.7550C0.0020.000     
2017-08-287.6ON.U17.7600C0.001-0.001     
2017-08-287.65    ON.U17.7650P4.268+0.026 
2017-08-287.7    ON.U17.7700P4.318+0.026 
2017-08-287.75ON.U17.7750C0.001-0.001 ON.U17.7750P4.368+0.026 
2017-08-287.8    ON.U17.7800P4.418+0.027 
2017-08-287.85    ON.U17.7850P4.468+0.027 
2017-08-287.95ON.U17.7950C0.0010.000 ON.U17.7950P4.568+0.027 
2017-08-288ON.U17.8000C0.0010.0003    
2017-08-288.05ON.U17.8050C0.0010.000 ON.U17.8050P4.668+0.027 
2017-08-288.15ON.U17.8150C0.0010.000 ON.U17.8150P4.768+0.027 
2017-08-288.25    ON.U17.8250P4.868+0.027 
2017-08-288.3ON.U17.8300C0.0010.000 ON.U17.8300P4.918+0.027 
2017-08-288.35ON.U17.8350C0.0010.000 ON.U17.8350P4.968+0.027 
2017-08-288.45ON.U17.8450C0.0010.000 ON.U17.8450P5.067+0.026 
2017-08-288.5ON.U17.8500C0.0010.000     
2017-08-288.55ON.U17.8550C0.0010.000 ON.U17.8550P5.167+0.026 
2017-08-288.6ON.U17.8600C0.0010.000     
2017-08-288.65ON.U17.8650C0.0010.000 ON.U17.8650P5.267+0.026 
2017-08-288.75ON.U17.8750C0.0010.000     
2017-08-288.8    ON.U17.8800P5.417+0.027 
2017-08-288.85ON.U17.8850C0.0010.000     
2017-08-288.9    ON.U17.8900P5.517+0.027 
2017-08-288.95ON.U17.8950C0.0010.000     
2017-08-289ON.U17.9000C0.0010.000     
2017-08-289.05ON.U17.9050C0.0010.000     
2017-08-289.1ON.U17.9100C0.0010.000     
2017-08-289.15ON.U17.9150C0.0010.000     
2017-08-289.2ON.U17.9200C0.0010.000 ON.U17.9200P5.817+0.027 
2017-08-289.25ON.U17.9250C0.0010.000 ON.U17.9250P5.867+0.027 
2017-08-289.3    ON.U17.9300P5.917+0.027 
2017-08-289.5ON.U17.9500C0.0010.000 ON.U17.9500P6.117+0.027 
2017-08-289.75    ON.U17.9750P6.367+0.027 
2017-08-2810ON.U17.10000C0.0010.000 ON.U17.10000P6.617+0.027 
2017-08-2810.25ON.U17.10250C0.0010.000     
2017-08-2810.5ON.U17.10500C0.0010.000 ON.U17.10500P7.117+0.027 
2017-08-2810.75ON.U17.10750C0.0010.000 ON.U17.10750P7.367+0.027 
2017-08-2811    ON.U17.11000P7.617+0.027 
2017-08-2811.25ON.U17.11250C0.0010.000 ON.U17.11250P7.867+0.027 

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