S&P 500
2556.53
-1.11 -0.04%
Dow Indu
22975.09
+18.13 +0.08%
Nasdaq
6621.56
-2.44 -0.04%
Crude Oil
51.68
-0.46 -0.88%
Gold
1285.200
-7.975 -0.62%
Euro
1.174515
-0.003350 -0.28%
US Dollar
93.645
+0.371 +0.40%
Weak

Options Chain NATURAL GAS Oct 2017 (E) (NYMEX:NG.V17.E)

MarketNameOpenHighLowLastChangePctTime
NG.V17.ENATURAL GAS Oct 2017 (E)2.9172.9892.9122.974+0.052+1.75%set 14:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-09-260.25ON.V17.250C3.149-0.027     
2017-09-260.75    ON.V17.750P0.0010.000 
2017-09-260.9ON.V17.900C2.499-0.027 ON.V17.900P0.0010.000 
2017-09-260.95ON.V17.950C2.449-0.027 ON.V17.950P0.0010.000 
2017-09-261    ON.V17.1000P0.0010.000 
2017-09-261.05ON.V17.1050C2.349-0.027 ON.V17.1050P0.0010.000 
2017-09-261.1ON.V17.1100C2.299-0.027 ON.V17.1100P0.0010.000 
2017-09-261.15ON.V17.1150C2.249-0.027 ON.V17.1150P0.0010.000 
2017-09-261.2ON.V17.1200C2.199-0.027 ON.V17.1200P0.0010.000 
2017-09-261.25ON.V17.1250C2.149-0.027 ON.V17.1250P0.0010.000 
2017-09-261.3ON.V17.1300C2.099-0.027 ON.V17.1300P0.0010.000 
2017-09-261.35ON.V17.1350C2.049-0.027 ON.V17.1350P0.0010.000 
2017-09-261.4ON.V17.1400C1.999-0.027 ON.V17.1400P0.0010.000 
2017-09-261.45ON.V17.1450C1.950-0.027     
2017-09-261.5    ON.V17.1500P0.0010.0003
2017-09-261.6ON.V17.1600C1.801-0.027 ON.V17.1600P0.0020.000 
2017-09-261.65ON.V17.1650C1.752-0.026     
2017-09-261.7ON.V17.1700C1.702-0.027 ON.V17.1700P0.0010.0001
2017-09-261.75    ON.V17.1750P0.005+0.001 
2017-09-261.8    ON.V17.1800P0.006+0.001 
2017-09-261.85ON.V17.1850C1.557-0.026 ON.V17.1850P0.008+0.001 
2017-09-261.9    ON.V17.1900P0.010+0.001 
2017-09-261.95ON.V17.1950C1.461-0.026 ON.V17.1950P0.0010.000300
2017-09-262ON.V17.2000C1.414-0.025 ON.V17.2000P0.0010.00021
2017-09-262.05    ON.V17.2050P0.018+0.002 
2017-09-262.1ON.V17.2100C1.320-0.026 ON.V17.2100P0.0010.000115
2017-09-262.15    ON.V17.2150P0.0010.000126
2017-09-262.2ON.V17.2200C1.229-0.025 ON.V17.2200P0.0010.000165
2017-09-262.25    ON.V17.2250P0.0010.000454
2017-09-262.3ON.V17.2300C1.140-0.024 ON.V17.2300P0.0010.000444
2017-09-262.35ON.V17.2350C1.096-0.024 ON.V17.2350P0.0010.000258
2017-09-262.4ON.V17.2400C1.054-0.023 ON.V17.2400P0.0010.000409
2017-09-262.45    ON.V17.2450P0.0010.000525
2017-09-262.5ON.V17.2500C0.418-0.001 ON.V17.2500P0.0010.0005493
2017-09-262.55ON.V17.2550C0.368-0.0011ON.V17.2550P0.0010.000630
2017-09-262.6ON.V17.2600C0.318-0.00146ON.V17.2600P0.0010.0001291
2017-09-262.65ON.V17.2650C0.268-0.00175ON.V17.2650P0.0010.0001164
2017-09-262.7ON.V17.2700C0.218-0.00117ON.V17.2700P0.0010.0002005
2017-09-262.75ON.V17.2750C0.168-0.001179ON.V17.2750P0.0010.0003197
2017-09-262.8ON.V17.2800C0.118-0.002149ON.V17.2800P0.001-0.0011616
2017-09-262.85ON.V17.2850C0.068-0.006725ON.V17.2850P0.005-0.0042370
2017-09-262.9ON.V17.2900C0.018-0.018 ON.V17.2900P0.017-0.0161067
2017-09-262.95ON.V17.2950C0.012-0.011603ON.V17.2950P0.032-0.011 
2017-09-263ON.V17.3000C0.004-0.0021646ON.V17.3000P0.082-0.003 
2017-09-263.05ON.V17.3050C0.001-0.0081065ON.V17.3050P0.1320.000 
2017-09-263.1ON.V17.3100C0.0010.0002902ON.V17.3100P0.182+0.001 
2017-09-263.15ON.V17.3150C0.001-0.0011603ON.V17.3150P0.232+0.001 
2017-09-263.2ON.V17.3200C0.0010.0001718ON.V17.3200P0.282+0.001159
2017-09-263.25ON.V17.3250C0.0010.0002166ON.V17.3250P0.332+0.001230
2017-09-263.3ON.V17.3300C0.0010.0001598ON.V17.3300P0.382+0.00188
2017-09-263.35ON.V17.3350C0.0010.0001356ON.V17.3350P0.432+0.00168
2017-09-263.4ON.V17.3400C0.0010.0001454ON.V17.3400P0.482+0.001 
2017-09-263.45ON.V17.3450C0.0010.000333ON.V17.3450P0.532+0.0011
2017-09-263.5ON.V17.3500C0.0010.0001131ON.V17.3500P0.582+0.0011
2017-09-263.55ON.V17.3550C0.0010.000568    
2017-09-263.6ON.V17.3600C0.0010.0001146ON.V17.3600P0.508+0.012 
2017-09-263.65ON.V17.3650C0.0010.00087    
2017-09-263.7ON.V17.3700C0.0010.000160ON.V17.3700P0.573+0.013 
2017-09-263.75ON.V17.3750C0.0010.000272ON.V17.3750P0.832+0.0012
2017-09-263.8ON.V17.3800C0.0010.000999ON.V17.3800P0.641+0.014 
2017-09-263.85ON.V17.3850C0.0010.0001099    
2017-09-263.9ON.V17.3900C0.0010.000299ON.V17.3900P0.713+0.015 
2017-09-263.95ON.V17.3950C0.0010.00013    
2017-09-264ON.V17.4000C0.0010.0001044ON.V17.4000P1.082+0.0014
2017-09-264.05ON.V17.4050C0.0010.000302ON.V17.4050P0.826+0.015 
2017-09-264.1ON.V17.4100C0.0010.000129    
2017-09-264.15ON.V17.4150C0.0010.00088ON.V17.4150P0.905+0.016 
2017-09-264.2ON.V17.4200C0.0010.000615ON.V17.4200P0.945+0.016 
2017-09-264.25ON.V17.4250C0.0010.000454    
2017-09-264.3ON.V17.4300C0.0010.000373    
2017-09-264.35ON.V17.4350C0.0010.00051ON.V17.4350P1.069+0.017 
2017-09-264.4ON.V17.4400C0.0010.000144ON.V17.4400P1.112+0.017 
2017-09-264.45ON.V17.4450C0.0010.0005ON.V17.4450P1.155+0.018 
2017-09-264.5ON.V17.4500C0.0010.000997ON.V17.4500P1.198+0.017 
2017-09-264.55ON.V17.4550C0.0010.0001ON.V17.4550P1.242+0.018 
2017-09-264.6ON.V17.4600C0.0010.00085ON.V17.4600P1.287+0.019 
2017-09-264.65ON.V17.4650C0.0010.000150ON.V17.4650P1.331+0.018 
2017-09-264.7ON.V17.4700C0.0010.00068ON.V17.4700P1.376+0.019 
2017-09-264.75ON.V17.4750C0.0010.00010ON.V17.4750P1.421+0.019 
2017-09-264.8ON.V17.4800C0.0010.0005    
2017-09-264.85ON.V17.4850C0.0010.0001ON.V17.4850P1.513+0.020 
2017-09-264.9ON.V17.4900C0.0010.000110    
2017-09-264.95    ON.V17.4950P1.605+0.020 
2017-09-265ON.V17.5000C0.0010.000475    
2017-09-265.05ON.V17.5050C0.048-0.006     
2017-09-265.1ON.V17.5100C0.0010.00042    
2017-09-265.15ON.V17.5150C0.0010.0001    
2017-09-265.2ON.V17.5200C0.0010.00027    
2017-09-265.25    ON.V17.5250P1.888+0.022 
2017-09-265.3ON.V17.5300C0.0010.00074ON.V17.5300P1.936+0.022 
2017-09-265.35ON.V17.5350C0.033-0.004 ON.V17.5350P1.984+0.023 
2017-09-265.45ON.V17.5450C0.0010.0001    
2017-09-265.5ON.V17.5500C0.0010.00024    
2017-09-265.55ON.V17.5550C0.0010.00015    
2017-09-265.6ON.V17.5600C0.024-0.004 ON.V17.5600P2.225+0.023 
2017-09-265.65ON.V17.5650C0.022-0.005 ON.V17.5650P2.273+0.022 
2017-09-265.7ON.V17.5700C0.021-0.004 ON.V17.5700P2.322+0.023 
2017-09-265.75ON.V17.5750C0.0010.00074ON.V17.5750P2.371+0.023 
2017-09-265.8ON.V17.5800C0.019-0.003     
2017-09-265.85ON.V17.5850C0.0010.00074ON.V17.5850P2.469+0.024 
2017-09-265.9    ON.V17.5900P2.518+0.024 
2017-09-265.95ON.V17.5950C0.016-0.003 ON.V17.5950P2.567+0.024 
2017-09-266ON.V17.6000C0.0010.0008ON.V17.6000P2.616+0.024 
2017-09-266.1ON.V17.6100C0.013-0.003 ON.V17.6100P2.714+0.024 
2017-09-266.15ON.V17.6150C0.012-0.003 ON.V17.6150P2.763+0.024 
2017-09-266.2ON.V17.6200C0.012-0.002     
2017-09-266.25    ON.V17.6250P2.862+0.025 
2017-09-266.3ON.V17.6300C0.010-0.003     
2017-09-266.4ON.V17.6400C0.009-0.002 ON.V17.6400P3.010+0.025 
2017-09-266.45ON.V17.6450C0.009-0.002     
2017-09-266.5ON.V17.6500C0.008-0.002 ON.V17.6500P3.109+0.025 
2017-09-266.6ON.V17.6600C0.007-0.002     
2017-09-266.65ON.V17.6650C0.007-0.002 ON.V17.6650P3.258+0.025 
2017-09-266.7ON.V17.6700C0.007-0.001 ON.V17.6700P3.308+0.026 
2017-09-266.75ON.V17.6750C0.006-0.002 ON.V17.6750P3.357+0.025 
2017-09-266.8ON.V17.6800C0.006-0.001 ON.V17.6800P3.407+0.026 
2017-09-266.85ON.V17.6850C0.006-0.001 ON.V17.6850P3.457+0.026 
2017-09-266.9ON.V17.6900C0.005-0.002     
2017-09-266.95    ON.V17.6950P3.556+0.026 
2017-09-267ON.V17.7000C0.0010.00011    
2017-09-267.05    ON.V17.7050P3.656+0.026 
2017-09-267.1ON.V17.7100C0.004-0.002 ON.V17.7100P3.705+0.025 
2017-09-267.2ON.V17.7200C0.004-0.001 ON.V17.7200P3.805+0.026 
2017-09-267.3ON.V17.7300C0.004-0.001 ON.V17.7300P3.905+0.026 
2017-09-267.4ON.V17.7400C0.003-0.001 ON.V17.7400P4.004+0.026 
2017-09-267.45ON.V17.7450C0.003-0.001 ON.V17.7450P4.054+0.026 
2017-09-267.5ON.V17.7500C0.003-0.001 ON.V17.7500P4.104+0.026 
2017-09-267.55ON.V17.7550C0.003-0.001 ON.V17.7550P4.154+0.026 
2017-09-267.6ON.V17.7600C0.0030.000 ON.V17.7600P4.204+0.027 
2017-09-267.65ON.V17.7650C0.0030.000 ON.V17.7650P4.254+0.027 
2017-09-267.7ON.V17.7700C0.002-0.001     
2017-09-267.75    ON.V17.7750P4.353+0.026 
2017-09-267.8ON.V17.7800C0.002-0.001     
2017-09-267.85ON.V17.7850C0.002-0.001 ON.V17.7850P4.453+0.026 
2017-09-267.9ON.V17.7900C0.002-0.001 ON.V17.7900P4.503+0.026 
2017-09-267.95ON.V17.7950C0.0020.000     
2017-09-268ON.V17.8000C0.0010.00013ON.V17.8000P4.603+0.027 
2017-09-268.1    ON.V17.8100P4.703+0.027 
2017-09-268.15ON.V17.8150C0.0020.000 ON.V17.8150P4.753+0.027 
2017-09-268.2    ON.V17.8200P4.802+0.026 
2017-09-268.25ON.V17.8250C0.001-0.001 ON.V17.8250P4.852+0.026 
2017-09-268.3ON.V17.8300C0.001-0.001 ON.V17.8300P4.902+0.026 
2017-09-268.35ON.V17.8350C0.001-0.001 ON.V17.8350P4.952+0.026 
2017-09-268.4ON.V17.8400C0.0010.000     
2017-09-268.55ON.V17.8550C0.0010.000     
2017-09-268.6ON.V17.8600C0.0010.000     
2017-09-268.7ON.V17.8700C0.0010.000     
2017-09-268.8ON.V17.8800C0.0010.000 ON.V17.8800P5.402+0.027 
2017-09-268.9    ON.V17.8900P5.502+0.027 
2017-09-268.95    ON.V17.8950P5.552+0.027 
2017-09-269ON.V17.9000C0.0010.000     
2017-09-269.05ON.V17.9050C0.0010.000     
2017-09-269.1    ON.V17.9100P5.701+0.026 
2017-09-269.15ON.V17.9150C0.0010.000 ON.V17.9150P5.751+0.026 
2017-09-269.2ON.V17.9200C0.0010.000     
2017-09-269.25ON.V17.9250C0.0010.000 ON.V17.9250P5.851+0.026 
2017-09-269.3ON.V17.9300C0.0010.000     
2017-09-269.35    ON.V17.9350P5.951+0.027 
2017-09-269.5ON.V17.9500C0.0010.000     
2017-09-269.75    ON.V17.9750P6.351+0.027 
2017-09-2610ON.V17.10000C0.0010.000 ON.V17.10000P6.601+0.027 
2017-09-2610.25ON.V17.10250C0.0010.000     
2017-09-2610.5ON.V17.10500C0.0010.000     
2017-09-2610.75ON.V17.10750C0.0010.000     
2017-09-2611ON.V17.11000C0.0010.000 ON.V17.11000P7.601+0.027 
2017-09-2611.25ON.V17.11250C0.0010.000 ON.V17.11250P7.851+0.027 
2017-09-2611.5ON.V17.11500C0.0010.000 ON.V17.11500P8.101+0.027 
2017-09-2611.75ON.V17.11750C0.0010.000 ON.V17.11750P8.351+0.027 
2017-09-2612ON.V17.12000C0.0010.000 ON.V17.12000P8.601+0.027 

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