Options Chain NATURAL GAS Nov 2021 (NYMEX:NG.X21)

MarketNameOpenHighLowLastChangePctTime
NG.X21NATURAL GAS Nov 20215.6415.7895.4005.414-0.235-4.16%16:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-10-261.25000000    ON.X21.1250P0.001+0.00150
2021-10-261.70000000    ON.X21.1700P0.001+0.001242
2021-10-261.80000000    ON.X21.1800P0.001+0.002100
2021-10-261.90000000    ON.X21.1900P0.0010.0005
2021-10-262.00000000    ON.X21.2000P0.0010.0001
2021-10-262.05000000    ON.X21.2050P0.001 152
2021-10-262.10000000    ON.X21.2100P0.001+0.0041
2021-10-262.20000000    ON.X21.2200P0.0010.00028
2021-10-262.25000000    ON.X21.2250P0.0010.00060
2021-10-262.30000000    ON.X21.2300P0.0010.00096
2021-10-262.35000000    ON.X21.2350P0.0010.00066
2021-10-262.40000000    ON.X21.2400P0.0010.00048
2021-10-262.45000000    ON.X21.2450P0.0010.00050
2021-10-262.50000000    ON.X21.2500P0.001+0.00231
2021-10-262.55000000    ON.X21.2550P0.001 10
2021-10-262.60000000    ON.X21.2600P0.001-0.002103
2021-10-262.65000000    ON.X21.2650P0.0010.00070
2021-10-262.70000000    ON.X21.2700P0.001+0.001114
2021-10-262.75000000    ON.X21.2750P0.001-0.00313
2021-10-262.80000000    ON.X21.2800P0.001+0.001203
2021-10-262.85000000    ON.X21.2850P0.001+0.0047
2021-10-262.90000000    ON.X21.2900P0.0010.00083
2021-10-262.95000000    ON.X21.2950P0.001 220
2021-10-263.00000000ON.X21.3000C2.410+0.3105ON.X21.3000P0.001+0.00190
2021-10-263.05000000ON.X21.3050C2.360+0.22162ON.X21.3050P0.001-0.00414
2021-10-263.10000000ON.X21.3100C2.310-0.03384ON.X21.3100P0.001-0.006189
2021-10-263.15000000ON.X21.3150C2.260-0.0341ON.X21.3150P0.001-0.00139
2021-10-263.20000000ON.X21.3200C2.210+0.05350ON.X21.3200P0.0010.000155
2021-10-263.25000000ON.X21.3250C2.160+0.06917ON.X21.3250P0.001-0.001201
2021-10-263.30000000ON.X21.3300C2.110 8ON.X21.3300P0.001-0.002147
2021-10-263.35000000    ON.X21.3350P0.001-0.003104
2021-10-263.40000000ON.X21.3400C2.010+0.09313ON.X21.3400P0.001+0.002178
2021-10-263.45000000    ON.X21.3450P0.001-0.00353
2021-10-263.50000000ON.X21.3500C1.910-0.053169ON.X21.3500P0.001-0.001555
2021-10-263.55000000ON.X21.3550C1.860+0.26557ON.X21.3550P0.001+0.001149
2021-10-263.60000000ON.X21.3600C1.811+0.0946ON.X21.3600P0.001-0.001286
2021-10-263.65000000ON.X21.3650C1.761+0.04412ON.X21.3650P0.001-0.01373
2021-10-263.70000000ON.X21.3700C1.711+0.13641ON.X21.3700P0.0010.000281
2021-10-263.75000000ON.X21.3750C1.661-0.05035ON.X21.3750P0.001+0.001182
2021-10-263.80000000ON.X21.3800C1.611+0.12759ON.X21.3800P0.001-0.00183
2021-10-263.85000000ON.X21.3850C1.561+0.0041ON.X21.3850P0.0010.00084
2021-10-263.90000000ON.X21.3900C1.512+0.100225ON.X21.3900P0.002-0.002351
2021-10-263.95000000ON.X21.3950C1.462+0.0911ON.X21.3950P0.002+0.00118
2021-10-264.00000000ON.X21.4000C1.413+0.289548ON.X21.4000P0.003-0.003667
2021-10-264.05000000ON.X21.4050C0.050+0.0511ON.X21.4050P0.003-0.002108
2021-10-264.10000000ON.X21.4100C1.314-0.062295ON.X21.4100P0.004+0.002510
2021-10-264.15000000ON.X21.4150C1.265 1ON.X21.4150P0.005-0.001255
2021-10-264.20000000ON.X21.4200C1.216-0.118232ON.X21.4200P0.006-0.008418
2021-10-264.25000000ON.X21.4250C1.168+0.24818ON.X21.4250P0.008-0.003402
2021-10-264.30000000ON.X21.4300C1.120+0.006262ON.X21.4300P0.010+0.003677
2021-10-264.35000000ON.X21.4350C1.073-0.044144ON.X21.4350P0.013+0.002167
2021-10-264.40000000ON.X21.4400C1.0260.00018ON.X21.4400P0.016+0.010322
2021-10-264.45000000ON.X21.4450C0.980+0.13644ON.X21.4450P0.020-0.040604
2021-10-264.50000000ON.X21.4500C0.935-0.563300ON.X21.4500P0.025+0.018591
2021-10-264.55000000ON.X21.4550C0.891-0.224309ON.X21.4550P0.031-0.014153
2021-10-264.60000000ON.X21.4600C0.847+0.594151ON.X21.4600P0.037+0.018145
2021-10-264.65000000ON.X21.4650C0.805+0.2001ON.X21.4650P0.045+0.00624
2021-10-264.70000000ON.X21.4700C0.764+0.29554ON.X21.4700P0.054-0.011302
2021-10-264.75000000ON.X21.4750C0.743-0.22889ON.X21.4750P0.064+0.004185
2021-10-264.80000000ON.X21.4800C0.686-0.214101ON.X21.4800P0.075+0.038243
2021-10-264.85000000ON.X21.4850C0.648-0.1324ON.X21.4850P0.088+0.052412
2021-10-264.90000000ON.X21.4900C0.612-0.16252ON.X21.4900P0.102+0.056134
2021-10-264.95000000ON.X21.4950C0.577+0.48682ON.X21.4950P0.117+0.03266
2021-10-265.00000000ON.X21.5000C0.544-0.140238ON.X21.5000P0.134+0.048857
2021-10-265.05000000ON.X21.5050C0.512+0.096104ON.X21.5050P0.152+0.068153
2021-10-265.10000000ON.X21.5100C0.481+0.276198ON.X21.5100P0.171+0.064231
2021-10-265.15000000ON.X21.5150C0.451+0.2592ON.X21.5150P0.191+0.05371
2021-10-265.20000000ON.X21.5200C0.422+0.023234ON.X21.5200P0.212+0.034192
2021-10-265.25000000ON.X21.5250C0.395-0.075151ON.X21.5250P0.235+0.040339
2021-10-265.30000000ON.X21.5300C0.369-0.24015ON.X21.5300P0.259-0.08283
2021-10-265.35000000ON.X21.5350C0.344+0.40317ON.X21.5350P0.284-0.159155
2021-10-265.40000000ON.X21.5400C0.330-0.151204ON.X21.5400P0.310-0.05543
2021-10-265.45000000ON.X21.5450C0.297-0.14947ON.X21.5450P0.337-0.12050
2021-10-265.50000000ON.X21.5500C0.276+0.151555ON.X21.5500P0.366+0.052209
2021-10-265.55000000ON.X21.5550C0.255-0.076176ON.X21.5550P0.395-0.0964
2021-10-265.60000000ON.X21.5600C0.236-0.02588ON.X21.5600P0.426+0.06665
2021-10-265.65000000ON.X21.5650C0.218+0.01663ON.X21.5650P0.458-0.01350
2021-10-265.70000000ON.X21.5700C0.200+0.133246ON.X21.5700P0.490-0.11227
2021-10-265.75000000ON.X21.5750C0.184-0.083119ON.X21.5750P0.524-0.074278
2021-10-265.80000000ON.X21.5800C0.169+0.014266ON.X21.5800P0.559-0.14683
2021-10-265.85000000ON.X21.5850C0.154+0.14320ON.X21.5850P0.594-0.13350
2021-10-265.90000000ON.X21.5900C0.141-0.041147ON.X21.5900P0.631+0.12043
2021-10-265.95000000ON.X21.5950C0.129-0.070157ON.X21.5950P0.669-0.2332
2021-10-266.00000000ON.X21.6000C0.118-0.066778ON.X21.6000P0.708+0.165105
2021-10-266.05000000ON.X21.6050C0.108-0.10539ON.X21.6050P0.748+0.5231
2021-10-266.10000000ON.X21.6100C0.099+0.026513ON.X21.6100P0.789+0.7616
2021-10-266.15000000ON.X21.6150C0.090-0.04356ON.X21.6150P0.830+0.6251
2021-10-266.25000000ON.X21.6250C0.075+0.077324ON.X21.6250P0.915+0.2501
2021-10-266.50000000ON.X21.6500C0.048-0.029742ON.X21.6500P1.138 17
2021-10-266.75000000ON.X21.6750C0.033+0.066228    
2021-10-267.00000000ON.X21.7000C0.024-0.0311130ON.X21.7000P1.614+1.44117
2021-10-267.25000000ON.X21.7250C0.019-0.009155    
2021-10-267.50000000ON.X21.7500C0.015-0.023226    
2021-10-267.75000000ON.X21.7750C0.013+0.221107    
2021-10-268.00000000ON.X21.8000C0.011-0.014295ON.X21.8000P2.601 10
2021-10-268.25000000ON.X21.8250C0.010-0.008122    
2021-10-268.50000000ON.X21.8500C0.009+0.004179