S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.57
-0.09 -0.18%
Gold
1292.910
-4.485 -0.35%
Euro
1.192250
-0.002750 -0.23%
US Dollar
92.261
+0.117 +0.13%
Weak

Options Chain NATURAL GAS Nov 2017 (E) (NYMEX:NG.X17.E)

MarketNameOpenHighLowLastChangePctTime
NG.X17.ENATURAL GAS Nov 2017 (E)3.0003.0222.9953.0210.0000.00%22:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-10-260.75ON.X17.750C2.683-0.028     
2017-10-260.95ON.X17.950C2.483-0.028 ON.X17.950P0.0010.000 
2017-10-261ON.X17.1000C2.433-0.028     
2017-10-261.05ON.X17.1050C2.383-0.028 ON.X17.1050P0.0010.000 
2017-10-261.1ON.X17.1100C2.333-0.028 ON.X17.1100P0.0010.000 
2017-10-261.15ON.X17.1150C2.283-0.028 ON.X17.1150P0.0010.000 
2017-10-261.2ON.X17.1200C2.233-0.028 ON.X17.1200P0.0010.000 
2017-10-261.25    ON.X17.1250P0.0010.000 
2017-10-261.3ON.X17.1300C2.133-0.028 ON.X17.1300P0.0010.000 
2017-10-261.35ON.X17.1350C2.083-0.028 ON.X17.1350P0.0010.000 
2017-10-261.4ON.X17.1400C2.033-0.028 ON.X17.1400P0.0010.000 
2017-10-261.45ON.X17.1450C1.984-0.028 ON.X17.1450P0.0010.000 
2017-10-261.5ON.X17.1500C1.934-0.028 ON.X17.1500P0.0010.0003
2017-10-261.55ON.X17.1550C1.884-0.028 ON.X17.1550P0.0010.000 
2017-10-261.65ON.X17.1650C1.785-0.029     
2017-10-261.7    ON.X17.1700P0.0030.000 
2017-10-261.75ON.X17.1750C1.687-0.028 ON.X17.1750P0.0040.000 
2017-10-261.8ON.X17.1800C1.638-0.029     
2017-10-261.85    ON.X17.1850P0.0070.000 
2017-10-261.9ON.X17.1900C1.542-0.028 ON.X17.1900P0.0090.000 
2017-10-261.95    ON.X17.1950P0.0010.0005
2017-10-262ON.X17.2000C1.447-0.028 ON.X17.2000P0.0010.00013
2017-10-262.05ON.X17.2050C1.400-0.028 ON.X17.2050P0.0010.0002
2017-10-262.1ON.X17.2100C1.353-0.029 ON.X17.2100P0.0010.0008
2017-10-262.15    ON.X17.2150P0.0010.00030
2017-10-262.2ON.X17.2200C1.262-0.028 ON.X17.2200P0.0010.00021
2017-10-262.25    ON.X17.2250P0.0010.00039
2017-10-262.3ON.X17.2300C1.173-0.028 ON.X17.2300P0.0010.00052
2017-10-262.35    ON.X17.2350P0.0010.00037
2017-10-262.4ON.X17.2400C1.087-0.027 ON.X17.2400P0.001-0.001469
2017-10-262.45    ON.X17.2450P0.002-0.001466
2017-10-262.5ON.X17.2500C0.524+0.0131ON.X17.2500P0.003-0.0021988
2017-10-262.55    ON.X17.2550P0.005-0.002237
2017-10-262.6ON.X17.2600C0.925-0.026 ON.X17.2600P0.009-0.003593
2017-10-262.65    ON.X17.2650P0.013-0.003819
2017-10-262.7ON.X17.2700C0.340+0.0111ON.X17.2700P0.019-0.0031049
2017-10-262.75ON.X17.2750C0.298+0.01010ON.X17.2750P0.027-0.0041706
2017-10-262.8ON.X17.2800C0.259+0.0095ON.X17.2800P0.038-0.0051588
2017-10-262.85ON.X17.2850C0.741-0.024 ON.X17.2850P0.051-0.007456
2017-10-262.9ON.X17.2900C0.189+0.0063ON.X17.2900P0.068-0.008644
2017-10-262.95ON.X17.2950C0.159+0.00591ON.X17.2950P0.088-0.009400
2017-10-263ON.X17.3000C0.133+0.004193ON.X17.3000P0.112-0.0101526
2017-10-263.05ON.X17.3050C0.110+0.004263ON.X17.3050P0.139-0.010808
2017-10-263.1ON.X17.3100C0.090+0.003893ON.X17.3100P0.169-0.011674
2017-10-263.15ON.X17.3150C0.073+0.002163ON.X17.3150P0.202-0.012669
2017-10-263.2ON.X17.3200C0.059+0.002393ON.X17.3200P0.237-0.013103
2017-10-263.25ON.X17.3250C0.047+0.001722ON.X17.3250P0.275-0.01389
2017-10-263.3ON.X17.3300C0.037+0.0011011ON.X17.3300P0.316-0.013381
2017-10-263.35ON.X17.3350C0.029+0.001512ON.X17.3350P0.358-0.01322
2017-10-263.4ON.X17.3400C0.023+0.0011871ON.X17.3400P0.401-0.01424
2017-10-263.45ON.X17.3450C0.018+0.001339ON.X17.3450P0.446-0.01435
2017-10-263.5ON.X17.3500C0.014+0.0012037ON.X17.3500P0.492-0.0148
2017-10-263.55ON.X17.3550C0.0100.0001111ON.X17.3550P0.539-0.0143
2017-10-263.6ON.X17.3600C0.0080.000354ON.X17.3600P0.586-0.0151
2017-10-263.65ON.X17.3650C0.0060.000509    
2017-10-263.7ON.X17.3700C0.0050.000241ON.X17.3700P0.579+0.011 
2017-10-263.75ON.X17.3750C0.0040.000920ON.X17.3750P0.612+0.010 
2017-10-263.8ON.X17.3800C0.0030.000233    
2017-10-263.85ON.X17.3850C0.002-0.001211    
2017-10-263.9ON.X17.3900C0.0020.000182ON.X17.3900P0.718+0.012 
2017-10-263.95ON.X17.3950C0.0020.00078    
2017-10-264ON.X17.4000C0.0010.000879ON.X17.4000P0.980+0.1881
2017-10-264.05ON.X17.4050C0.0010.0003ON.X17.4050P0.830+0.014 
2017-10-264.1ON.X17.4100C0.0010.00064ON.X17.4100P0.869+0.015 
2017-10-264.15ON.X17.4150C0.0010.0005ON.X17.4150P0.908+0.015 
2017-10-264.2ON.X17.4200C0.0010.00051ON.X17.4200P0.947+0.015 
2017-10-264.25ON.X17.4250C0.0010.000369    
2017-10-264.3ON.X17.4300C0.0010.00083ON.X17.4300P1.029+0.017 
2017-10-264.35ON.X17.4350C0.0010.00023ON.X17.4350P1.070+0.017 
2017-10-264.4ON.X17.4400C0.0010.000272ON.X17.4400P1.112+0.017 
2017-10-264.45ON.X17.4450C0.0010.0002ON.X17.4450P1.154+0.017 
2017-10-264.5ON.X17.4500C0.0010.000242    
2017-10-264.55ON.X17.4550C0.0010.000100ON.X17.4550P1.240+0.018 
2017-10-264.6ON.X17.4600C0.0010.0001    
2017-10-264.65ON.X17.4650C0.0010.0001    
2017-10-264.7ON.X17.4700C0.105-0.008     
2017-10-264.75ON.X17.4750C0.0010.0002ON.X17.4750P1.416+0.019 
2017-10-264.8ON.X17.4800C0.0010.0001ON.X17.4800P1.461+0.020 
2017-10-264.85ON.X17.4850C0.0010.0001ON.X17.4850P1.506+0.020 
2017-10-264.9ON.X17.4900C0.0010.0002ON.X17.4900P1.551+0.020 
2017-10-264.95ON.X17.4950C0.080-0.007 ON.X17.4950P1.597+0.021 
2017-10-265ON.X17.5000C0.0010.00035ON.X17.5000P1.643+0.021 
2017-10-265.05ON.X17.5050C0.072-0.007 ON.X17.5050P1.689+0.021 
2017-10-265.1ON.X17.5100C0.0010.0001ON.X17.5100P1.735+0.021 
2017-10-265.15    ON.X17.5150P1.781+0.021 
2017-10-265.2ON.X17.5200C0.061-0.006 ON.X17.5200P1.828+0.022 
2017-10-265.25ON.X17.5250C0.0010.000     
2017-10-265.3ON.X17.5300C0.055-0.006 ON.X17.5300P1.922+0.022 
2017-10-265.35ON.X17.5350C0.052-0.006     
2017-10-265.4ON.X17.5400C0.049-0.006 ON.X17.5400P2.016+0.022 
2017-10-265.45ON.X17.5450C0.0010.000     
2017-10-265.5ON.X17.5500C0.0010.00013ON.X17.5500P2.111+0.022 
2017-10-265.55ON.X17.5550C0.042-0.005     
2017-10-265.6ON.X17.5600C0.0010.00010ON.X17.5600P2.207+0.023 
2017-10-265.7ON.X17.5700C0.036-0.005     
2017-10-265.75ON.X17.5750C0.034-0.005 ON.X17.5750P2.351+0.023 
2017-10-265.8    ON.X17.5800P2.400+0.024 
2017-10-265.85ON.X17.5850C0.031-0.004     
2017-10-265.9    ON.X17.5900P2.496+0.023 
2017-10-265.95ON.X17.5950C0.028-0.004 ON.X17.5950P2.545+0.024 
2017-10-266ON.X17.6000C0.027-0.004 ON.X17.6000P2.594+0.024 
2017-10-266.05    ON.X17.6050P2.642+0.024 
2017-10-266.15    ON.X17.6150P2.740+0.024 
2017-10-266.2    ON.X17.6200P2.789+0.025 
2017-10-266.25ON.X17.6250C0.021-0.003 ON.X17.6250P2.838+0.025 
2017-10-266.3ON.X17.6300C0.020-0.003     
2017-10-266.4ON.X17.6400C0.018-0.003     
2017-10-266.45    ON.X17.6450P3.034+0.025 
2017-10-266.5ON.X17.6500C0.017-0.002 ON.X17.6500P3.084+0.026 
2017-10-266.55    ON.X17.6550P3.133+0.025 
2017-10-266.6ON.X17.6600C0.015-0.003 ON.X17.6600P3.182+0.025 
2017-10-266.65ON.X17.6650C0.014-0.003     
2017-10-266.7ON.X17.6700C0.014-0.002     
2017-10-266.75ON.X17.6750C0.013-0.003     
2017-10-266.8ON.X17.6800C0.013-0.002     
2017-10-266.9    ON.X17.6900P3.478+0.025 
2017-10-267ON.X17.7000C0.0010.000236ON.X17.7000P3.578+0.026 
2017-10-267.05ON.X17.7050C0.010-0.002     
2017-10-267.1    ON.X17.7100P3.677+0.026 
2017-10-267.15    ON.X17.7150P3.726+0.026 
2017-10-267.2ON.X17.7200C0.009-0.002 ON.X17.7200P3.776+0.026 
2017-10-267.25ON.X17.7250C0.008-0.002 ON.X17.7250P3.825+0.026 
2017-10-267.3    ON.X17.7300P3.875+0.026 
2017-10-267.35ON.X17.7350C0.008-0.001 ON.X17.7350P3.925+0.027 
2017-10-267.4ON.X17.7400C0.007-0.002 ON.X17.7400P3.974+0.026 
2017-10-267.5ON.X17.7500C0.007-0.001     
2017-10-267.6ON.X17.7600C0.006-0.002 ON.X17.7600P4.173+0.026 
2017-10-267.7    ON.X17.7700P4.273+0.027 
2017-10-267.8ON.X17.7800C0.005-0.002     
2017-10-267.9ON.X17.7900C0.005-0.001 ON.X17.7900P4.472+0.027 
2017-10-267.95    ON.X17.7950P4.522+0.027 
2017-10-268ON.X17.8000C0.0010.00010    
2017-10-268.05ON.X17.8050C0.004-0.002 ON.X17.8050P4.621+0.026 
2017-10-268.1ON.X17.8100C0.004-0.001     
2017-10-268.15    ON.X17.8150P4.721+0.027 
2017-10-268.2ON.X17.8200C0.004-0.001     
2017-10-268.25    ON.X17.8250P4.821+0.027 
2017-10-268.3ON.X17.8300C0.003-0.001 ON.X17.8300P4.870+0.027 
2017-10-268.35ON.X17.8350C0.003-0.001     
2017-10-268.4    ON.X17.8400P4.970+0.027 
2017-10-268.5ON.X17.8500C0.003-0.001 ON.X17.8500P5.070+0.027 
2017-10-268.55    ON.X17.8550P5.120+0.028 
2017-10-268.6ON.X17.8600C0.0030.000     
2017-10-268.75    ON.X17.8750P5.319+0.027 
2017-10-268.8    ON.X17.8800P5.369+0.027 
2017-10-268.85ON.X17.8850C0.002-0.001 ON.X17.8850P5.419+0.027 
2017-10-268.9    ON.X17.8900P5.469+0.028 
2017-10-268.95ON.X17.8950C0.0020.000 ON.X17.8950P5.519+0.028 
2017-10-269.05ON.X17.9050C0.0020.000 ON.X17.9050P5.619+0.028 
2017-10-269.1ON.X17.9100C0.0020.000     
2017-10-269.15ON.X17.9150C0.001-0.001 ON.X17.9150P5.718+0.027 
2017-10-269.2ON.X17.9200C0.001-0.001     
2017-10-269.25    ON.X17.9250P5.818+0.027 
2017-10-269.3ON.X17.9300C0.001-0.001 ON.X17.9300P5.868+0.027 
2017-10-269.5ON.X17.9500C0.0010.000 ON.X17.9500P6.068+0.028 
2017-10-269.55ON.X17.9550C0.0010.000     
2017-10-269.6ON.X17.9600C0.0010.000 ON.X17.9600P6.168+0.028 
2017-10-269.65    ON.X17.9650P6.218+0.028 
2017-10-269.7    ON.X17.9700P6.268+0.028 
2017-10-269.75ON.X17.9750C0.0010.000 ON.X17.9750P6.318+0.028 
2017-10-2610.25    ON.X17.10250P6.817+0.027 
2017-10-2610.5ON.X17.10500C0.0010.000 ON.X17.10500P7.067+0.027 
2017-10-2610.75ON.X17.10750C0.0010.000 ON.X17.10750P7.317+0.028 
2017-10-2611ON.X17.11000C0.0010.000 ON.X17.11000P7.567+0.028 
2017-10-2611.25ON.X17.11250C0.0010.000     
2017-10-2611.75ON.X17.11750C0.0010.000 ON.X17.11750P8.317+0.028 
2017-10-2612    ON.X17.12000P8.567+0.028 

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