Options Chain NATURAL GAS Jan 2022 (NYMEX:QNG.F22)

MarketNameOpenHighLowLastChangePctTime
QNG.F22NATURAL GAS Jan 20225.3215.3995.1815.297-0.049-0.92%09:40add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-280.25000000QNG.F22.250C5.4580.000 QNG.F22.250P0.0010.000 
2021-12-280.50000000QNG.F22.500C5.4360.000 QNG.F22.500P0.0010.000 
2021-12-280.75000000QNG.F22.750C4.9580.000 QNG.F22.750P0.0010.000 
2021-12-280.85000000QNG.F22.850C4.8580.000 QNG.F22.850P0.0010.000 
2021-12-280.90000000QNG.F22.900C4.4460.000 QNG.F22.900P0.0010.000 
2021-12-280.95000000QNG.F22.950C4.3960.000 QNG.F22.950P0.0010.000 
2021-12-281.00000000QNG.F22.1000C4.3460.000 QNG.F22.1000P0.0010.000 
2021-12-281.05000000QNG.F22.1050C4.2960.000 QNG.F22.1050P0.0010.000 
2021-12-281.10000000QNG.F22.1100C4.6080.000 QNG.F22.1100P0.0010.000 
2021-12-281.15000000QNG.F22.1150C4.7860.000 QNG.F22.1150P0.0010.000 
2021-12-281.20000000QNG.F22.1200C4.5080.000 QNG.F22.1200P0.0010.000 
2021-12-281.25000000QNG.F22.1250C4.4580.000 QNG.F22.1250P0.0010.000 
2021-12-281.30000000QNG.F22.1300C4.4080.000 QNG.F22.1300P0.0010.000 
2021-12-281.35000000QNG.F22.1350C3.9960.000 QNG.F22.1350P0.0010.000 
2021-12-281.40000000QNG.F22.1400C4.3080.000 QNG.F22.1400P0.0010.000 
2021-12-281.45000000QNG.F22.1450C3.8960.000 QNG.F22.1450P0.0010.000 
2021-12-281.50000000QNG.F22.1500C4.4360.000 QNG.F22.1500P0.002+0.0012
2021-12-281.55000000QNG.F22.1550C3.7960.000 QNG.F22.1550P0.0010.000 
2021-12-281.60000000QNG.F22.1600C4.3360.000 QNG.F22.1600P0.0010.000 
2021-12-281.65000000QNG.F22.1650C4.2860.000 QNG.F22.1650P0.0010.000 
2021-12-281.70000000QNG.F22.1700C4.0080.000 QNG.F22.1700P0.0010.000 
2021-12-281.75000000QNG.F22.1750C3.9580.000 QNG.F22.1750P0.0010.000 
2021-12-281.80000000QNG.F22.1800C3.9080.000 QNG.F22.1800P0.0010.000 
2021-12-281.85000000QNG.F22.1850C3.8580.000 QNG.F22.1850P0.0010.000 
2021-12-281.90000000QNG.F22.1900C3.8080.000 QNG.F22.1900P0.0010.000 
2021-12-281.95000000QNG.F22.1950C3.3960.000 QNG.F22.1950P0.0010.000 
2021-12-282.00000000QNG.F22.2000C3.7090.000 QNG.F22.2000P0.008+0.0075
2021-12-282.05000000QNG.F22.2050C3.8870.000 QNG.F22.2050P0.0010.000 
2021-12-282.10000000QNG.F22.2100C3.2460.000 QNG.F22.2100P0.006+0.00510
2021-12-282.15000000QNG.F22.2150C3.7870.000 QNG.F22.2150P0.0010.000 
2021-12-282.20000000QNG.F22.2200C3.5090.000 QNG.F22.2200P0.010+0.0092
2021-12-282.25000000QNG.F22.2250C3.4590.000 QNG.F22.2250P0.0010.000 
2021-12-282.30000000QNG.F22.2300C3.0470.000 QNG.F22.2300P0.0010.000 
2021-12-282.35000000QNG.F22.2350C2.9970.000 QNG.F22.2350P0.0010.000 
2021-12-282.40000000QNG.F22.2400C3.3100.000 QNG.F22.2400P0.015+0.0138
2021-12-282.45000000QNG.F22.2450C3.2610.000 QNG.F22.2450P0.0020.000 
2021-12-282.50000000QNG.F22.2500C3.2110.000 QNG.F22.2500P0.0040.0001
2021-12-282.55000000QNG.F22.2550C3.1620.000 QNG.F22.2550P0.0030.000 
2021-12-282.60000000QNG.F22.2600C3.1130.000 QNG.F22.2600P0.0040.000 
2021-12-282.65000000QNG.F22.2650C3.2900.000 QNG.F22.2650P0.0040.0003
2021-12-282.70000000QNG.F22.2700C3.2410.000 QNG.F22.2700P0.015+0.01011
2021-12-282.75000000QNG.F22.2750C2.9650.000 QNG.F22.2750P0.0060.000 
2021-12-282.80000000QNG.F22.2800C2.9160.000 QNG.F22.2800P0.015+0.00626
2021-12-282.85000000QNG.F22.2850C3.0940.000 QNG.F22.2850P0.0090.000 
2021-12-282.90000000QNG.F22.2900C2.8190.000 QNG.F22.2900P0.010-0.00550
2021-12-282.95000000QNG.F22.2950C2.7710.000 QNG.F22.2950P0.0120.000 
2021-12-283.00000000QNG.F22.3000C2.7230.000 QNG.F22.3000P0.0140.00055
2021-12-283.05000000QNG.F22.3050C2.6750.000 QNG.F22.3050P0.0180.000 
2021-12-283.10000000QNG.F22.3100C2.6280.000 QNG.F22.3100P0.014-0.0073
2021-12-283.15000000QNG.F22.3150C2.5820.000 QNG.F22.3150P0.0250.000 
2021-12-283.20000000QNG.F22.3200C2.5350.00050QNG.F22.3200P0.034+0.004108
2021-12-283.25000000QNG.F22.3250C2.4900.000 QNG.F22.3250P0.033-0.0031
2021-12-283.30000000QNG.F22.3300C2.4450.000 QNG.F22.3300P0.062+0.0202
2021-12-283.35000000QNG.F22.3350C2.0450.000 QNG.F22.3350P0.097+0.0486
2021-12-283.40000000QNG.F22.3400C0.341-1.66220QNG.F22.3400P0.081+0.03325
2021-12-283.45000000QNG.F22.3450C0.427-1.53413QNG.F22.3450P0.076+0.0113
2021-12-283.50000000QNG.F22.3500C0.890-1.38036QNG.F22.3500P0.057-0.01859
2021-12-283.55000000QNG.F22.3550C1.8810.000 QNG.F22.3550P0.0850.000 
2021-12-283.60000000QNG.F22.3600C0.428-1.41522QNG.F22.3600P0.0970.000 
2021-12-283.65000000QNG.F22.3650C0.275-1.87323QNG.F22.3650P0.0790.000 
2021-12-283.70000000QNG.F22.3700C0.297-1.47155QNG.F22.3700P0.1010.000 
2021-12-283.75000000QNG.F22.3750C1.8370.000 QNG.F22.3750P0.250+0.12822
2021-12-283.80000000QNG.F22.3800C1.8000.000 QNG.F22.3800P0.118-0.0083
2021-12-283.85000000QNG.F22.3850C0.319-1.3449QNG.F22.3850P0.1500.0004
2021-12-283.90000000QNG.F22.3900C0.492-1.13860QNG.F22.3900P0.1840.000 
2021-12-283.95000000QNG.F22.3950C1.5970.000 QNG.F22.3950P0.1700.000 
2021-12-284.00000000QNG.F22.4000C0.670-0.89681QNG.F22.4000P0.210-0.01098
2021-12-284.05000000QNG.F22.4050C1.6310.000 QNG.F22.4050P0.2390.000 
2021-12-284.10000000QNG.F22.4100C1.5040.000 QNG.F22.4100P0.490+0.29510
2021-12-284.15000000QNG.F22.4150C1.4750.000 QNG.F22.4150P0.2390.000 
2021-12-284.20000000QNG.F22.4200C0.534-1.00628QNG.F22.4200P0.3000.000 
2021-12-284.25000000QNG.F22.4250C1.7340.000 QNG.F22.4250P0.258-0.064214
2021-12-284.30000000QNG.F22.4300C2.370+0.97955QNG.F22.4300P0.235-0.11047
2021-12-284.35000000QNG.F22.4350C1.3650.000 QNG.F22.4350P0.3690.000 
2021-12-284.40000000QNG.F22.4400C1.230-0.10981QNG.F22.4400P0.350+0.0112
2021-12-284.45000000QNG.F22.4450C1.4040.000 QNG.F22.4450P0.398-0.0203
2021-12-284.50000000QNG.F22.4500C1.501+0.123912QNG.F22.4500P0.437-0.007343
2021-12-284.55000000QNG.F22.4550C1.5640.000 QNG.F22.4550P0.4700.000 
2021-12-284.60000000QNG.F22.4600C1.2430.000 QNG.F22.4600P0.485-0.0122
2021-12-284.65000000QNG.F22.4650C1.3060.000 QNG.F22.4650P0.5250.000 
2021-12-284.70000000QNG.F22.4700C1.2840.000 QNG.F22.4700P0.500+0.08229
2021-12-284.75000000QNG.F22.4750C1.1780.000258QNG.F22.4750P0.566-0.016672
2021-12-284.80000000QNG.F22.4800C1.137-0.4641QNG.F22.4800P0.596-0.0156
2021-12-284.85000000QNG.F22.4850C1.1370.0001QNG.F22.4850P0.720+0.1611
2021-12-284.90000000QNG.F22.4900C1.099-0.0191QNG.F22.4900P0.739+0.15217
2021-12-284.95000000QNG.F22.4950C1.3720.000 QNG.F22.4950P0.7030.000 
2021-12-285.00000000QNG.F22.5000C1.280+0.1991004QNG.F22.5000P0.695-0.040520
2021-12-285.05000000QNG.F22.5050C1.4780.000 QNG.F22.5050P0.7670.0001
2021-12-285.10000000QNG.F22.5100C1.0460.00055QNG.F22.5100P0.780-0.0201
2021-12-285.15000000QNG.F22.5150C1.1060.000 QNG.F22.5150P0.8330.0001
2021-12-285.20000000QNG.F22.5200C1.327+0.315105QNG.F22.5200P0.700-0.1665
2021-12-285.25000000QNG.F22.5250C1.218+0.2221QNG.F22.5250P0.9000.0004
2021-12-285.30000000QNG.F22.5300C0.950-0.0303QNG.F22.5300P0.9340.000 
2021-12-285.35000000QNG.F22.5350C1.350+0.38511QNG.F22.5350P0.9690.00015
2021-12-285.40000000QNG.F22.5400C1.000-0.0244QNG.F22.5400P0.940-0.0632
2021-12-285.45000000QNG.F22.5450C1.0090.000 QNG.F22.5450P1.0380.000 
2021-12-285.50000000QNG.F22.5500C0.910-0.251698QNG.F22.5500P1.010+0.05757
2021-12-285.55000000QNG.F22.5550C1.274+0.1291QNG.F22.5550P1.1080.0001
2021-12-285.60000000QNG.F22.5600C0.8900.000 QNG.F22.5600P1.1440.0001
2021-12-285.65000000QNG.F22.5650C1.250+0.3002QNG.F22.5650P1.020-0.0343
2021-12-285.70000000QNG.F22.5700C0.810-0.1264QNG.F22.5700P0.850-0.3661
2021-12-285.75000000QNG.F22.5750C0.950+0.101104QNG.F22.5750P1.170-0.083443
2021-12-285.80000000QNG.F22.5800C1.100+0.26478QNG.F22.5800P1.011-0.2333
2021-12-285.85000000QNG.F22.5850C0.924+0.02850QNG.F22.5850P1.3270.000 
2021-12-285.90000000QNG.F22.5900C0.900-0.13439QNG.F22.5900P1.3640.00032
2021-12-285.95000000QNG.F22.5950C0.7980.00011QNG.F22.5950P1.4020.000 
2021-12-286.00000000QNG.F22.6000C1.076+0.071898QNG.F22.6000P1.200-0.24024
2021-12-286.05000000QNG.F22.6050C0.7740.000 QNG.F22.6050P1.4780.000 
2021-12-286.10000000QNG.F22.6100C1.090+0.25519QNG.F22.6100P1.170-0.3009
2021-12-286.15000000QNG.F22.6150C0.943-0.02113QNG.F22.6150P1.5550.000 
2021-12-286.20000000QNG.F22.6200C1.300+0.56095QNG.F22.6200P1.430+0.0552
2021-12-286.25000000QNG.F22.6250C1.050+0.321152QNG.F22.6250P1.6330.000 
2021-12-286.30000000QNG.F22.6300C1.090+0.3722QNG.F22.6300P1.5170.000 
2021-12-286.35000000QNG.F22.6350C0.951+0.2432QNG.F22.6350P1.7120.000 
2021-12-286.40000000QNG.F22.6400C0.790+0.0205QNG.F22.6400P1.7520.000 
2021-12-286.45000000QNG.F22.6450C0.6880.0001QNG.F22.6450P1.7910.0001
2021-12-286.50000000QNG.F22.6500C0.740-0.010691QNG.F22.6500P1.7850.000 
2021-12-286.55000000QNG.F22.6550C0.6680.0004QNG.F22.6550P1.735-0.13714
2021-12-286.60000000QNG.F22.6600C0.7300.0001QNG.F22.6600P1.7450.000 
2021-12-286.65000000QNG.F22.6650C0.6490.000 QNG.F22.6650P1.9530.000 
2021-12-286.70000000QNG.F22.6700C0.8310.000 QNG.F22.6700P1.9470.000 
2021-12-286.75000000QNG.F22.6750C0.450-0.2531QNG.F22.6750P2.0350.000 
2021-12-286.80000000QNG.F22.6800C0.6230.000 QNG.F22.6800P2.0290.000 
2021-12-286.85000000QNG.F22.6850C0.6140.000 QNG.F22.6850P1.9410.000 
2021-12-286.90000000QNG.F22.6900C0.6050.000 QNG.F22.6900P1.9800.000 
2021-12-286.95000000QNG.F22.6950C0.927+0.1493QNG.F22.6950P2.0200.000 
2021-12-287.00000000QNG.F22.7000C0.800+0.211930QNG.F22.7000P2.1950.00020
2021-12-287.05000000QNG.F22.7050C0.7590.00013QNG.F22.7050P2.2850.000 
2021-12-287.10000000QNG.F22.7100C0.5730.0001QNG.F22.7100P2.3270.000 
2021-12-287.15000000QNG.F22.7150C0.5650.000 QNG.F22.7150P2.1810.000 
2021-12-287.20000000QNG.F22.7200C0.5580.000 QNG.F22.7200P2.4120.000 
2021-12-287.25000000QNG.F22.7250C0.652+0.1021QNG.F22.7250P2.4060.000 
2021-12-287.30000000QNG.F22.7300C0.5430.000 QNG.F22.7300P2.4480.000 
2021-12-287.35000000QNG.F22.7350C0.5360.000 QNG.F22.7350P2.5400.000 
2021-12-287.40000000QNG.F22.7400C0.5290.000 QNG.F22.7400P2.3870.000 
2021-12-287.45000000QNG.F22.7450C0.6860.000 QNG.F22.7450P2.5770.000 
2021-12-287.50000000QNG.F22.7500C0.796+0.281117QNG.F22.7500P2.6200.000 
2021-12-287.55000000QNG.F22.7550C0.5080.000 QNG.F22.7550P2.7120.000 
2021-12-287.60000000QNG.F22.7600C0.6610.000 QNG.F22.7600P2.7550.000 
2021-12-287.65000000QNG.F22.7650C0.4950.000 QNG.F22.7650P2.7990.000 
2021-12-287.70000000QNG.F22.7700C0.5580.000 QNG.F22.7700P2.6370.000 
2021-12-287.75000000QNG.F22.7750C0.6880.000120QNG.F22.7750P2.6800.000 
2021-12-287.80000000QNG.F22.7800C0.6300.0002QNG.F22.7800P2.9300.000 
2021-12-287.85000000QNG.F22.7850C0.4700.000 QNG.F22.7850P2.9730.000 
2021-12-287.90000000QNG.F22.7900C0.4640.000 QNG.F22.7900P3.0170.000 
2021-12-287.95000000QNG.F22.7950C0.4580.000 QNG.F22.7950P3.0620.000 
2021-12-288.00000000QNG.F22.8000C0.705+0.1851105QNG.F22.8000P3.1060.00050
2021-12-288.05000000QNG.F22.8050C0.4460.000 QNG.F22.8050P2.9350.000 
2021-12-288.10000000QNG.F22.8100C0.5080.000 QNG.F22.8100P3.1940.000 
2021-12-288.15000000QNG.F22.8150C0.4350.000 QNG.F22.8150P3.2390.000 
2021-12-288.20000000QNG.F22.8200C0.4960.000 QNG.F22.8200P3.2830.000 
2021-12-288.25000000QNG.F22.8250C0.751+0.3273QNG.F22.8250P3.3280.000 
2021-12-288.30000000QNG.F22.8300C0.4190.000 QNG.F22.8300P3.3190.000 
2021-12-288.35000000QNG.F22.8350C0.4140.000 QNG.F22.8350P3.4180.000 
2021-12-288.40000000QNG.F22.8400C0.5630.000 QNG.F22.8400P3.4080.000 
2021-12-288.45000000QNG.F22.8450C0.5390.000 QNG.F22.8450P3.5080.000 
2021-12-288.50000000QNG.F22.8500C0.410-0.052202QNG.F22.8500P3.4970.000 
2021-12-288.75000000QNG.F22.8750C0.650+0.148125QNG.F22.8750P3.7790.00030
2021-12-289.00000000QNG.F22.9000C0.527+0.173106QNG.F22.9000P4.0080.000 
2021-12-289.25000000QNG.F22.9250C0.232-0.25327QNG.F22.9250P4.2390.000 
2021-12-289.50000000QNG.F22.9500C0.460+0.036296QNG.F22.9500P4.4050.000 
2021-12-289.75000000QNG.F22.9750C1.019+0.71950QNG.F22.9750P4.4430.000 
2021-12-2810.00000000QNG.F22.10000C0.315+0.030368QNG.F22.10000P4.8690.000 
2021-12-2810.25000000QNG.F22.10250C0.990+0.7194QNG.F22.10250P5.1740.000 
2021-12-2810.50000000QNG.F22.10500C0.434+0.131167QNG.F22.10500P5.4110.000 
2021-12-2810.75000000QNG.F22.10750C0.2450.000 QNG.F22.10750P5.3680.000 
2021-12-2811.00000000QNG.F22.11000C0.318+0.0842QNG.F22.11000P5.8090.000 
2021-12-2815.00000000QNG.F22.15000C0.120-0.001187QNG.F22.15000P9.7740.000