S&P 500
2452.51
+24.14 +0.98%
Dow Indu
21899.89
+196.14 +0.90%
Nasdaq
6297.05
+83.92 +1.33%
Crude Oil
47.65
-0.18 -0.38%
Gold
1286.235
+1.995 +0.16%
Euro
1.178255
+0.002005 +0.17%
US Dollar
93.447
-0.044 -0.05%
Strong

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

MarketNameOpenHighLowLastChangePctTime
NG.V17.ENATURAL GAS Oct 2017 (E)2.9612.9852.9592.981+0.013+0.44%05:43add 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.V17.2350P0.0010.000315
2017-09-262.4ON.V17.2400C1.054-0.023 ON.V17.2400P0.002+0.001444
2017-09-262.45    ON.V17.2450P0.0020.000494
2017-09-262.5ON.V17.2500C0.471-0.024 ON.V17.2500P0.004+0.0012215
2017-09-262.55ON.V17.2550C0.423-0.0231ON.V17.2550P0.006+0.001483
2017-09-262.6ON.V17.2600C0.376-0.02345ON.V17.2600P0.009+0.0011179
2017-09-262.65ON.V17.2650C0.331-0.02290ON.V17.2650P0.013+0.002825
2017-09-262.7ON.V17.2700C0.288-0.02135ON.V17.2700P0.020+0.0022886
2017-09-262.75ON.V17.2750C0.247-0.02131ON.V17.2750P0.029+0.0031434
2017-09-262.8ON.V17.2800C0.210-0.01968ON.V17.2800P0.042+0.005614
2017-09-262.85ON.V17.2850C0.175-0.018669ON.V17.2850P0.058+0.007692
2017-09-262.9ON.V17.2900C0.145-0.016164ON.V17.2900P0.077+0.008610
2017-09-262.95ON.V17.2950C0.118-0.014196ON.V17.2950P0.100+0.010340
2017-09-263ON.V17.3000C0.095-0.012959ON.V17.3000P0.127+0.012904
2017-09-263.05ON.V17.3050C0.075-0.011283ON.V17.3050P0.157+0.014114
2017-09-263.1ON.V17.3100C0.059-0.008515ON.V17.3100P0.191+0.016172
2017-09-263.15ON.V17.3150C0.046-0.007949ON.V17.3150P0.228+0.01834
2017-09-263.2ON.V17.3200C0.035-0.0061075ON.V17.3200P0.267+0.019117
2017-09-263.25ON.V17.3250C0.027-0.0041050ON.V17.3250P0.308+0.019113
2017-09-263.3ON.V17.3300C0.020-0.0041739ON.V17.3300P0.352+0.02189
2017-09-263.35ON.V17.3350C0.015-0.003548ON.V17.3350P0.396+0.02167
2017-09-263.4ON.V17.3400C0.011-0.0021557ON.V17.3400P0.443+0.02212
2017-09-263.45ON.V17.3450C0.008-0.002361    
2017-09-263.5ON.V17.3500C0.006-0.0011054ON.V17.3500P0.538+0.0231
2017-09-263.55ON.V17.3550C0.0050.000506    
2017-09-263.6ON.V17.3600C0.0040.0001228ON.V17.3600P0.508+0.012 
2017-09-263.65ON.V17.3650C0.0030.00077    
2017-09-263.7ON.V17.3700C0.0020.000172ON.V17.3700P0.573+0.013 
2017-09-263.75ON.V17.3750C0.0020.000272ON.V17.3750P0.783+0.0242
2017-09-263.8ON.V17.3800C0.001-0.001999ON.V17.3800P0.641+0.014 
2017-09-263.85ON.V17.3850C0.0010.000119    
2017-09-263.9ON.V17.3900C0.0010.000296ON.V17.3900P0.713+0.015 
2017-09-263.95ON.V17.3950C0.0010.00013    
2017-09-264ON.V17.4000C0.0010.0001040ON.V17.4000P1.032+0.0244
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.