S&P 500
2915.56
-3.81 -0.13%
Dow Indu
26492.21
-69.84 -0.26%
Nasdaq
8005.44
+12.19 +0.15%
Crude Oil
72.11
-0.17 -0.24%
Gold
1198.725
-2.880 -0.24%
Euro
1.176395
-0.000120 -0.01%
US Dollar
94.266
+0.122 +0.13%
Weak

Options Chain NATURAL GAS Oct 2018 (E) (NYMEX:NG.V18.E)

MarketNameOpenHighLowLastChangePctTime
NG.V18.ENATURAL GAS Oct 2018 (E)3.0793.0823.0603.060-0.022-0.71%06:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-09-250.25ON.V18.250C2.548-0.004     
2018-09-250.5ON.V18.500C2.298-0.004 ON.V18.500P0.0010.000 
2018-09-250.75    ON.V18.750P0.0010.000 
2018-09-251.25    ON.V18.1250P0.0010.000 
2018-09-251.5ON.V18.1500C1.304-0.005 ON.V18.1500P0.006-0.001 
2018-09-251.55    ON.V18.1550P0.008-0.001 
2018-09-251.65ON.V18.1650C1.162-0.006     
2018-09-251.7ON.V18.1700C1.116-0.006     
2018-09-251.75ON.V18.1750C1.070-0.007 ON.V18.1750P0.022-0.002 
2018-09-251.85ON.V18.1850C0.982-0.006     
2018-09-251.9    ON.V18.1900P0.0010.000 
2018-09-251.95ON.V18.1950C0.896-0.008     
2018-09-252ON.V18.2000C1.082+0.04475    
2018-09-252.05    ON.V18.2050P0.067-0.004 
2018-09-252.1ON.V18.2100C0.776-0.009 ON.V18.2100P0.0010.0008
2018-09-252.15ON.V18.2150C0.738-0.009 ON.V18.2150P0.0010.00010
2018-09-252.2ON.V18.2200C0.701-0.010 ON.V18.2200P0.0010.000226
2018-09-252.25ON.V18.2250C0.666-0.009 ON.V18.2250P0.0010.000333
2018-09-252.3    ON.V18.2300P0.0010.00077
2018-09-252.35ON.V18.2350C0.732+0.0441ON.V18.2350P0.0010.00061
2018-09-252.4ON.V18.2400C0.682+0.0443ON.V18.2400P0.0010.000141
2018-09-252.45ON.V18.2450C0.632+0.0443ON.V18.2450P0.0010.0001031
2018-09-252.5ON.V18.2500C0.582+0.0444ON.V18.2500P0.0010.000421
2018-09-252.55ON.V18.2550C0.532+0.0448ON.V18.2550P0.0010.000589
2018-09-252.6ON.V18.2600C0.482+0.04412ON.V18.2600P0.0010.0001382
2018-09-252.65ON.V18.2650C0.432+0.0447ON.V18.2650P0.0010.0001035
2018-09-252.7ON.V18.2700C0.382+0.044 ON.V18.2700P0.0010.0002697
2018-09-252.75ON.V18.2750C0.332+0.044310ON.V18.2750P0.0010.0003371
2018-09-252.8ON.V18.2800C0.282+0.0441129ON.V18.2800P0.0010.0003933
2018-09-252.85ON.V18.2850C0.232+0.044 ON.V18.2850P0.001-0.0012737
2018-09-252.9ON.V18.2900C0.182+0.044 ON.V18.2900P0.0010.0001804
2018-09-252.95ON.V18.2950C0.132+0.044 ON.V18.2950P0.001-0.0181003
2018-09-253ON.V18.3000C0.082+0.040 ON.V18.3000P0.0040.000602
2018-09-253.05ON.V18.3050C0.032+0.022 ON.V18.3050P0.022-0.02160
2018-09-253.1ON.V18.3100C0.0010.0003243ON.V18.3100P0.018-0.045 
2018-09-253.15ON.V18.3150C0.0010.0001705ON.V18.3150P0.068-0.0441
2018-09-253.2ON.V18.3200C0.0010.000379ON.V18.3200P0.118-0.0442
2018-09-253.25ON.V18.3250C0.0010.0001191ON.V18.3250P0.651-0.007 
2018-09-253.3ON.V18.3300C0.0010.000405ON.V18.3300P0.218-0.0443
2018-09-253.35ON.V18.3350C0.0010.000 ON.V18.3350P0.268-0.0444
2018-09-253.4ON.V18.3400C0.0010.000372ON.V18.3400P0.318-0.0447
2018-09-253.45ON.V18.3450C0.0010.000146ON.V18.3450P0.368-0.0441
2018-09-253.5ON.V18.3500C0.0010.0001085ON.V18.3500P0.418-0.0441
2018-09-253.55ON.V18.3550C0.0010.00010ON.V18.3550P0.884-0.006 
2018-09-253.6ON.V18.3600C0.0010.00029ON.V18.3600P0.926-0.005 
2018-09-253.65ON.V18.3650C0.115-0.010 ON.V18.3650P0.967-0.006 
2018-09-253.7ON.V18.3700C0.0010.00015    
2018-09-253.75ON.V18.3750C0.0010.0003    
2018-09-253.8ON.V18.3800C0.0010.0001450ON.V18.3800P1.095-0.005 
2018-09-253.85ON.V18.3850C0.0010.0003ON.V18.3850P1.139-0.004 
2018-09-253.9ON.V18.3900C0.0010.000558ON.V18.3900P1.183-0.004 
2018-09-253.95ON.V18.3950C0.0010.0001ON.V18.3950P1.227-0.004 
2018-09-254ON.V18.4000C0.0010.000309    
2018-09-254.05ON.V18.4050C0.0010.0002ON.V18.4050P1.317-0.003 
2018-09-254.1ON.V18.4100C0.0010.00010ON.V18.4100P1.363-0.003 
2018-09-254.25ON.V18.4250C0.0010.000     
2018-09-254.3ON.V18.4300C0.0010.0001ON.V18.4300P1.548-0.001 
2018-09-254.35ON.V18.4350C0.042-0.006 ON.V18.4350P1.594-0.002 
2018-09-254.4ON.V18.4400C0.039-0.006 ON.V18.4400P1.641-0.002 
2018-09-254.45    ON.V18.4450P1.689-0.001 
2018-09-254.55ON.V18.4550C0.033-0.003 ON.V18.4550P1.7840.000 
2018-09-254.6ON.V18.4600C0.029-0.005 ON.V18.4600P1.831-0.001 
2018-09-254.7ON.V18.4700C0.025-0.005     
2018-09-254.75ON.V18.4750C0.024-0.004     
2018-09-254.85ON.V18.4850C0.020-0.004     
2018-09-254.9    ON.V18.4900P2.121+0.001 
2018-09-254.95ON.V18.4950C0.017-0.004 ON.V18.4950P2.1690.000 
2018-09-255ON.V18.5000C0.016-0.003     
2018-09-255.05ON.V18.5050C0.015-0.003 ON.V18.5050P2.267+0.001 
2018-09-255.1ON.V18.5100C0.015-0.002 ON.V18.5100P2.316+0.001 
2018-09-255.15    ON.V18.5150P2.365+0.001 
2018-09-255.2ON.V18.5200C0.013-0.002     
2018-09-255.3ON.V18.5300C0.010-0.003 ON.V18.5300P2.512+0.001 
2018-09-255.35    ON.V18.5350P2.562+0.002 
2018-09-255.4ON.V18.5400C0.009-0.002 ON.V18.5400P2.611+0.002 
2018-09-255.45ON.V18.5450C0.008-0.002 ON.V18.5450P2.660+0.002 
2018-09-255.5ON.V18.5500C0.0010.0002ON.V18.5500P2.710+0.003 
2018-09-255.55ON.V18.5550C0.007-0.002     
2018-09-255.6ON.V18.5600C0.007-0.001 ON.V18.5600P2.809+0.003 
2018-09-255.65ON.V18.5650C0.006-0.002 ON.V18.5650P2.858+0.002 
2018-09-255.7ON.V18.5700C0.006-0.001 ON.V18.5700P2.908+0.003 
2018-09-255.8ON.V18.5800C0.005-0.001     
2018-09-255.85    ON.V18.5850P3.057+0.003 
2018-09-256.05ON.V18.6050C0.003-0.001     
2018-09-256.1ON.V18.6100C0.003-0.001     
2018-09-256.15ON.V18.6150C0.003-0.001 ON.V18.6150P3.355+0.003 
2018-09-256.25ON.V18.6250C0.0030.000     
2018-09-256.3ON.V18.6300C0.002-0.001 ON.V18.6300P3.504+0.003 
2018-09-256.35ON.V18.6350C0.002-0.001 ON.V18.6350P3.554+0.003 
2018-09-256.4ON.V18.6400C0.002-0.001 ON.V18.6400P3.604+0.003 
2018-09-256.45ON.V18.6450C0.002-0.001     
2018-09-256.5ON.V18.6500C0.0020.000 ON.V18.6500P3.704+0.004 
2018-09-256.55ON.V18.6550C0.0020.000     
2018-09-256.6    ON.V18.6600P3.804+0.004 
2018-09-256.65ON.V18.6650C0.001-0.001     
2018-09-256.7ON.V18.6700C0.001-0.001     
2018-09-256.75ON.V18.6750C0.001-0.001     
2018-09-256.8ON.V18.6800C0.001-0.001     
2018-09-256.85ON.V18.6850C0.0010.000     
2018-09-256.9ON.V18.6900C0.0010.000 ON.V18.6900P4.103+0.004 
2018-09-256.95ON.V18.6950C0.0010.000 ON.V18.6950P4.153+0.004 
2018-09-257ON.V18.7000C0.0010.000     
2018-09-257.05ON.V18.7050C0.0010.000 ON.V18.7050P4.253+0.004 
2018-09-257.1ON.V18.7100C0.0010.000 ON.V18.7100P4.303+0.004 
2018-09-257.15ON.V18.7150C0.0010.000 ON.V18.7150P4.353+0.004 
2018-09-257.2    ON.V18.7200P4.403+0.004 
2018-09-257.25ON.V18.7250C0.0010.000 ON.V18.7250P4.453+0.004 
2018-09-257.3    ON.V18.7300P4.503+0.004 
2018-09-257.35ON.V18.7350C0.0010.000 ON.V18.7350P4.553+0.004 
2018-09-257.55ON.V18.7550C0.0010.000 ON.V18.7550P4.752+0.003 
2018-09-257.6ON.V18.7600C0.0010.000     
2018-09-257.65ON.V18.7650C0.0010.000 ON.V18.7650P4.852+0.004 
2018-09-257.7    ON.V18.7700P4.902+0.004 
2018-09-257.75ON.V18.7750C0.0010.000 ON.V18.7750P4.952+0.004 
2018-09-257.8    ON.V18.7800P5.002+0.004 
2018-09-257.85ON.V18.7850C0.0010.000     
2018-09-257.9ON.V18.7900C0.0010.000 ON.V18.7900P5.102+0.004 
2018-09-257.95ON.V18.7950C0.0010.000 ON.V18.7950P5.152+0.004 
2018-09-258.05    ON.V18.8050P5.252+0.004 
2018-09-258.1ON.V18.8100C0.0010.000 ON.V18.8100P5.302+0.004 
2018-09-258.15    ON.V18.8150P5.352+0.004 
2018-09-258.2ON.V18.8200C0.0010.000 ON.V18.8200P5.402+0.004 
2018-09-258.25    ON.V18.8250P5.452+0.004 
2018-09-258.35    ON.V18.8350P5.552+0.004 
2018-09-258.4ON.V18.8400C0.0010.000     
2018-09-258.45ON.V18.8450C0.0010.000     
2018-09-258.5ON.V18.8500C0.0010.000 ON.V18.8500P5.702+0.004 
2018-09-258.55ON.V18.8550C0.0010.000     
2018-09-258.6ON.V18.8600C0.0010.000 ON.V18.8600P5.802+0.004 
2018-09-258.65ON.V18.8650C0.0010.000     
2018-09-258.7    ON.V18.8700P5.902+0.004 
2018-09-258.75ON.V18.8750C0.0010.000 ON.V18.8750P5.952+0.004 
2018-09-258.8    ON.V18.8800P6.002+0.004 
2018-09-258.85ON.V18.8850C0.0010.000     
2018-09-258.9ON.V18.8900C0.0010.000 ON.V18.8900P6.102+0.004 
2018-09-258.95    ON.V18.8950P6.152+0.004 
2018-09-259ON.V18.9000C0.0010.000     
2018-09-259.05    ON.V18.9050P6.252+0.004 
2018-09-259.15ON.V18.9150C0.0010.000 ON.V18.9150P6.352+0.004 
2018-09-259.25ON.V18.9250C0.0010.000     
2018-09-259.5ON.V18.9500C0.0010.000     
2018-09-259.75ON.V18.9750C0.0010.000 ON.V18.9750P6.952+0.004 
2018-09-2510ON.V18.10000C0.0010.000 ON.V18.10000P7.202+0.004 
2018-09-2510.25    ON.V18.10250P7.452+0.004 
2018-09-2510.5ON.V18.10500C0.0010.000     
2018-09-2510.75ON.V18.10750C0.0010.000     
2018-09-2511ON.V18.11000C0.0010.000     
2018-09-2511.25ON.V18.11250C0.0010.000     

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