S&P 500
2574.85
-0.36 -0.01%
Dow Indu
23350.91
+22.28 +0.10%
Nasdaq
6615.61
-13.44 -0.20%
Crude Oil
52.02
+0.18 +0.35%
Gold
1273.800
-2.560 -0.20%
Euro
1.174085
-0.002865 -0.24%
US Dollar
93.902
+0.150 +0.16%
Weak

Options Chain NATURAL GAS Dec 2017 (E) (NYMEX:NG.Z17.E)

MarketNameOpenHighLowLastChangePctTime
NG.Z17.ENATURAL GAS Dec 2017 (E)3.1803.1983.1273.165+0.052+1.67%11:11add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-270.25    ON.Z17.250P0.0010.000 
2017-11-270.5ON.Z17.500C3.048-0.027     
2017-11-270.75ON.Z17.750C2.798-0.027 ON.Z17.750P0.0010.000 
2017-11-271    ON.Z17.1000P0.0010.000 
2017-11-271.25ON.Z17.1250C2.298-0.027     
2017-11-271.5    ON.Z17.1500P0.0010.000 
2017-11-271.7ON.Z17.1700C1.851-0.028     
2017-11-271.75ON.Z17.1750C1.802-0.028     
2017-11-271.85    ON.Z17.1850P0.007-0.001 
2017-11-271.9    ON.Z17.1900P0.0090.000 
2017-11-271.95ON.Z17.1950C1.609-0.028 ON.Z17.1950P0.011-0.001 
2017-11-272    ON.Z17.2000P0.0010.0009
2017-11-272.05ON.Z17.2050C1.515-0.027 ON.Z17.2050P0.0010.00025
2017-11-272.1ON.Z17.2100C1.468-0.028 ON.Z17.2100P0.020-0.001 
2017-11-272.15ON.Z17.2150C1.422-0.028 ON.Z17.2150P0.0010.0001
2017-11-272.2ON.Z17.2200C1.376-0.028     
2017-11-272.25ON.Z17.2250C1.331-0.028 ON.Z17.2250P0.0020.000465
2017-11-272.3ON.Z17.2300C1.287-0.027 ON.Z17.2300P0.0020.000180
2017-11-272.35    ON.Z17.2350P0.0030.000618
2017-11-272.4ON.Z17.2400C1.200-0.027 ON.Z17.2400P0.004-0.001469
2017-11-272.45ON.Z17.2450C1.158-0.026 ON.Z17.2450P0.005-0.00164
2017-11-272.5ON.Z17.2500C0.620+0.0262ON.Z17.2500P0.007-0.001974
2017-11-272.55ON.Z17.2550C1.075-0.026 ON.Z17.2550P0.010-0.001363
2017-11-272.6ON.Z17.2600C0.526+0.0263ON.Z17.2600P0.009-0.005598
2017-11-272.65ON.Z17.2650C0.995-0.026 ON.Z17.2650P0.018-0.002317
2017-11-272.7    ON.Z17.2700P0.018-0.006977
2017-11-272.75ON.Z17.2750C0.395+0.0252ON.Z17.2750P0.032-0.0093512
2017-11-272.8ON.Z17.2800C0.355+0.02520ON.Z17.2800P0.042-0.003877
2017-11-272.85ON.Z17.2850C0.317+0.0242ON.Z17.2850P0.054-0.0031638
2017-11-272.9ON.Z17.2900C0.282+0.023105ON.Z17.2900P0.069-0.004584
2017-11-272.95ON.Z17.2950C0.249+0.0228ON.Z17.2950P0.086-0.005876
2017-11-273ON.Z17.3000C0.219+0.021240ON.Z17.3000P0.106-0.0061514
2017-11-273.05ON.Z17.3050C0.192+0.02068ON.Z17.3050P0.129-0.007246
2017-11-273.1ON.Z17.3100C0.168+0.019207ON.Z17.3100P0.155-0.008849
2017-11-273.15ON.Z17.3150C0.146+0.018292ON.Z17.3150P0.183-0.009552
2017-11-273.2ON.Z17.3200C0.126+0.016488ON.Z17.3200P0.177-0.036307
2017-11-273.25ON.Z17.3250C0.109+0.015763ON.Z17.3250P0.246-0.01298
2017-11-273.3ON.Z17.3300C0.094+0.014852ON.Z17.3300P0.280-0.014130
2017-11-273.35ON.Z17.3350C0.080+0.012433ON.Z17.3350P0.317-0.0156
2017-11-273.4ON.Z17.3400C0.068+0.011339ON.Z17.3400P0.355-0.01616
2017-11-273.45ON.Z17.3450C0.058+0.010676ON.Z17.3450P0.395-0.0171
2017-11-273.5ON.Z17.3500C0.057+0.0071111ON.Z17.3500P0.436-0.01884
2017-11-273.55ON.Z17.3550C0.042+0.008228ON.Z17.3550P0.479-0.01911
2017-11-273.6ON.Z17.3600C0.036+0.007597ON.Z17.3600P0.522-0.0209
2017-11-273.65ON.Z17.3650C0.030+0.0061327ON.Z17.3650P0.567-0.0206
2017-11-273.7ON.Z17.3700C0.026+0.006605    
2017-11-273.75ON.Z17.3750C0.022+0.0051096ON.Z17.3750P0.570+0.007 
2017-11-273.8ON.Z17.3800C0.018+0.004483ON.Z17.3800P0.704-0.0231
2017-11-273.85ON.Z17.3850C0.015+0.003359ON.Z17.3850P0.752-0.0231
2017-11-273.9ON.Z17.3900C0.014+0.001261    
2017-11-273.95ON.Z17.3950C0.011+0.003266ON.Z17.3950P0.705+0.009 
2017-11-274ON.Z17.4000C0.010+0.0012452ON.Z17.4000P0.741+0.010 
2017-11-274.05ON.Z17.4050C0.008+0.002261ON.Z17.4050P0.777+0.010 
2017-11-274.1ON.Z17.4100C0.007+0.002166ON.Z17.4100P0.993-0.0251
2017-11-274.15ON.Z17.4150C0.006+0.002191ON.Z17.4150P0.851+0.010 
2017-11-274.2ON.Z17.4200C0.005+0.002243ON.Z17.4200P0.889+0.011 
2017-11-274.25ON.Z17.4250C0.004+0.001600ON.Z17.4250P1.140-0.026 
2017-11-274.3ON.Z17.4300C0.003+0.001331    
2017-11-274.35ON.Z17.4350C0.003+0.00173ON.Z17.4350P1.006+0.012 
2017-11-274.4ON.Z17.4400C0.0020.000136    
2017-11-274.45ON.Z17.4450C0.002+0.00133ON.Z17.4450P1.087+0.013 
2017-11-274.5ON.Z17.4500C0.002+0.001795    
2017-11-274.55ON.Z17.4550C0.0010.000103ON.Z17.4550P1.169+0.014 
2017-11-274.6ON.Z17.4600C0.0010.0001ON.Z17.4600P1.211+0.014 
2017-11-274.65    ON.Z17.4650P1.253+0.014 
2017-11-274.7    ON.Z17.4700P1.296+0.015 
2017-11-274.75ON.Z17.4750C0.0010.00055    
2017-11-274.8ON.Z17.4800C0.0010.00042ON.Z17.4800P1.382+0.015 
2017-11-274.85ON.Z17.4850C0.0010.0001    
2017-11-274.9ON.Z17.4900C0.0010.0001ON.Z17.4900P1.470+0.016 
2017-11-274.95ON.Z17.4950C0.0010.0004ON.Z17.4950P1.514+0.016 
2017-11-275ON.Z17.5000C0.0010.000603    
2017-11-275.05ON.Z17.5050C0.102-0.009 ON.Z17.5050P1.604+0.018 
2017-11-275.1ON.Z17.5100C0.0010.0005    
2017-11-275.15ON.Z17.5150C0.0010.0005ON.Z17.5150P1.694+0.018 
2017-11-275.2ON.Z17.5200C0.0010.0002ON.Z17.5200P1.740+0.018 
2017-11-275.25ON.Z17.5250C0.0010.000121ON.Z17.5250P1.786+0.019 
2017-11-275.5ON.Z17.5500C0.0010.00095ON.Z17.5500P2.018+0.020 
2017-11-275.55ON.Z17.5550C0.063-0.007 ON.Z17.5550P2.065+0.020 
2017-11-275.6ON.Z17.5600C0.060-0.007     
2017-11-275.65ON.Z17.5650C0.038-0.005 ON.Z17.5650P2.571+0.015 
2017-11-275.7ON.Z17.5700C0.0010.0002    
2017-11-275.75ON.Z17.5750C0.0010.0001    
2017-11-276ON.Z17.6000C0.0010.000190ON.Z17.6000P2.494+0.022 
2017-11-276.05ON.Z17.6050C0.028-0.002     
2017-11-276.1ON.Z17.6100C0.026-0.004     
2017-11-276.2    ON.Z17.6200P3.107+0.016 
2017-11-276.25ON.Z17.6250C0.0010.00039ON.Z17.6250P2.735+0.022 
2017-11-276.3    ON.Z17.6300P3.205+0.016 
2017-11-276.4    ON.Z17.6400P3.303+0.016 
2017-11-276.45ON.Z17.6450C0.019-0.004     
2017-11-276.5ON.Z17.6500C0.0010.0003    
2017-11-276.55    ON.Z17.6550P3.451+0.017 
2017-11-276.65    ON.Z17.6650P3.549+0.016 
2017-11-276.75ON.Z17.6750C0.022-0.003     
2017-11-276.8ON.Z17.6800C0.015-0.002     
2017-11-276.9    ON.Z17.6900P3.796+0.016 
2017-11-276.95ON.Z17.6950C0.013-0.002     
2017-11-277ON.Z17.7000C0.018-0.003 ON.Z17.7000P3.470+0.024 
2017-11-277.05ON.Z17.7050C0.012-0.002     
2017-11-277.15    ON.Z17.7150P4.044+0.017 
2017-11-277.25ON.Z17.7250C0.015-0.002     
2017-11-277.5ON.Z17.7500C0.012-0.002     
2017-11-277.6    ON.Z17.7600P4.491+0.018 
2017-11-277.65ON.Z17.7650C0.007-0.002     
2017-11-277.7    ON.Z17.7700P4.590+0.017 
2017-11-277.85ON.Z17.7850C0.006-0.002 ON.Z17.7850P4.739+0.017 
2017-11-277.95ON.Z17.7950C0.006-0.002 ON.Z17.7950P4.839+0.018 
2017-11-278ON.Z17.8000C0.0010.00025ON.Z17.8000P4.460+0.025 
2017-11-278.05ON.Z17.8050C0.005-0.002 ON.Z17.8050P4.938+0.017 
2017-11-278.15    ON.Z17.8150P5.038+0.018 
2017-11-278.2    ON.Z17.8200P5.088+0.018 
2017-11-278.25ON.Z17.8250C0.005-0.001     
2017-11-278.3    ON.Z17.8300P5.187+0.017 
2017-11-278.4    ON.Z17.8400P5.287+0.018 
2017-11-278.5ON.Z17.8500C0.004-0.001     
2017-11-278.65ON.Z17.8650C0.003-0.001 ON.Z17.8650P5.536+0.018 
2017-11-278.85ON.Z17.8850C0.003-0.001     
2017-11-278.95ON.Z17.8950C0.0030.000 ON.Z17.8950P5.836+0.019 
2017-11-279    ON.Z17.9000P5.885+0.018 
2017-11-279.05ON.Z17.9050C0.002-0.001     
2017-11-279.1    ON.Z17.9100P5.985+0.018 
2017-11-279.15ON.Z17.9150C0.002-0.001     
2017-11-279.3    ON.Z17.9300P6.185+0.019 
2017-11-279.35ON.Z17.9350C0.0020.000 ON.Z17.9350P6.235+0.019 
2017-11-279.55ON.Z17.9550C0.0020.000     
2017-11-279.6ON.Z17.9600C0.001-0.001     
2017-11-279.65    ON.Z17.9650P6.534+0.018 
2017-11-279.7ON.Z17.9700C0.001-0.001     
2017-11-279.75ON.Z17.9750C0.001-0.001 ON.Z17.9750P6.634+0.018 
2017-11-279.8    ON.Z17.9800P6.684+0.018 
2017-11-279.85ON.Z17.9850C0.001-0.001 ON.Z17.9850P6.734+0.018 
2017-11-279.9    ON.Z17.9900P6.784+0.018 
2017-11-279.95ON.Z17.9950C0.001-0.001     
2017-11-2710    ON.Z17.10000P6.884+0.019 
2017-11-2710.05ON.Z17.10050C0.0010.000 ON.Z17.10050P6.934+0.019 
2017-11-2710.25ON.Z17.10250C0.0010.000     
2017-11-2710.5ON.Z17.10500C0.0010.000 ON.Z17.10500P7.384+0.019 
2017-11-2711ON.Z17.11000C0.0010.000 ON.Z17.11000P7.883+0.018 
2017-11-2711.25ON.Z17.11250C0.0010.000     
2017-11-2711.75ON.Z17.11750C0.0010.000 ON.Z17.11750P8.633+0.019 

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