Options Chain NATURAL GAS Feb 2022 (NYMEX:QNG.G22)

MarketNameOpenHighLowLastChangePctTime
QNG.G22NATURAL GAS Feb 20224.2307.3464.2305.900+1.623+37.95%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-01-260.25000000QNG.G22.250C3.8030.000 QNG.G22.250P0.0010.000 
2022-01-260.50000000QNG.G22.500C3.5530.000 QNG.G22.500P0.0010.000 
2022-01-260.75000000QNG.G22.750C3.3030.000 QNG.G22.750P0.0010.000 
2022-01-260.90000000QNG.G22.900C3.1530.000 QNG.G22.900P0.0010.000 
2022-01-260.95000000QNG.G22.950C3.1030.000 QNG.G22.950P0.0010.000 
2022-01-261.00000000QNG.G22.1000C3.0530.000 QNG.G22.1000P0.0010.000 
2022-01-261.05000000QNG.G22.1050C3.0030.000 QNG.G22.1050P0.0010.000 
2022-01-261.10000000QNG.G22.1100C2.9530.000 QNG.G22.1100P0.0010.000 
2022-01-261.15000000QNG.G22.1150C2.9030.000 QNG.G22.1150P0.0010.000 
2022-01-261.20000000QNG.G22.1200C2.8530.000 QNG.G22.1200P0.0010.000 
2022-01-261.25000000QNG.G22.1250C2.8030.000 QNG.G22.1250P0.0010.000 
2022-01-261.30000000QNG.G22.1300C2.7530.000 QNG.G22.1300P0.0010.000 
2022-01-261.35000000QNG.G22.1350C2.7030.000 QNG.G22.1350P0.0010.000 
2022-01-261.40000000QNG.G22.1400C2.6530.000 QNG.G22.1400P0.0010.000 
2022-01-261.45000000QNG.G22.1450C2.6030.000 QNG.G22.1450P0.0010.000 
2022-01-261.50000000QNG.G22.1500C2.5530.000 QNG.G22.1500P0.0010.000 
2022-01-261.55000000QNG.G22.1550C2.5030.000 QNG.G22.1550P0.0010.000 
2022-01-261.60000000QNG.G22.1600C2.4530.000 QNG.G22.1600P0.0010.000 
2022-01-261.65000000QNG.G22.1650C2.4030.000 QNG.G22.1650P0.0010.000 
2022-01-261.70000000QNG.G22.1700C2.3530.000 QNG.G22.1700P0.0010.000 
2022-01-261.75000000QNG.G22.1750C2.3030.000 QNG.G22.1750P0.0010.000 
2022-01-261.80000000QNG.G22.1800C2.2530.000 QNG.G22.1800P0.0010.000 
2022-01-261.85000000QNG.G22.1850C2.2030.000 QNG.G22.1850P0.0010.000 
2022-01-261.90000000QNG.G22.1900C2.1530.000 QNG.G22.1900P0.0010.000 
2022-01-261.95000000QNG.G22.1950C2.1030.000 QNG.G22.1950P0.0010.000 
2022-01-262.00000000QNG.G22.2000C2.0530.000 QNG.G22.2000P0.0010.000 
2022-01-262.05000000QNG.G22.2050C2.0030.000 QNG.G22.2050P0.003+0.00250
2022-01-262.10000000QNG.G22.2100C1.9530.000 QNG.G22.2100P0.0010.000 
2022-01-262.15000000QNG.G22.2150C1.9030.000 QNG.G22.2150P0.0010.000 
2022-01-262.20000000QNG.G22.2200C1.8530.000 QNG.G22.2200P0.0010.0004
2022-01-262.25000000QNG.G22.2250C1.8030.000 QNG.G22.2250P0.0010.000 
2022-01-262.30000000QNG.G22.2300C1.7530.000 QNG.G22.2300P0.0010.000 
2022-01-262.35000000QNG.G22.2350C1.7030.000 QNG.G22.2350P0.004+0.0032
2022-01-262.40000000QNG.G22.2400C1.6530.000 QNG.G22.2400P0.006+0.005167
2022-01-262.45000000QNG.G22.2450C1.6030.000 QNG.G22.2450P0.004+0.00310
2022-01-262.50000000QNG.G22.2500C1.5530.000 QNG.G22.2500P0.003+0.002329
2022-01-262.55000000QNG.G22.2550C1.5030.000 QNG.G22.2550P0.016+0.01510
2022-01-262.60000000QNG.G22.2600C1.4530.000 QNG.G22.2600P0.023+0.02225
2022-01-262.65000000QNG.G22.2650C1.4030.000 QNG.G22.2650P0.027+0.02623
2022-01-262.70000000QNG.G22.2700C1.3530.000 QNG.G22.2700P0.0010.000146
2022-01-262.75000000QNG.G22.2750C1.3030.000 QNG.G22.2750P0.002+0.00112
2022-01-262.80000000QNG.G22.2800C1.2530.000 QNG.G22.2800P0.0010.000311
2022-01-262.85000000QNG.G22.2850C1.2030.000 QNG.G22.2850P0.0010.0008
2022-01-262.90000000QNG.G22.2900C1.1530.000 QNG.G22.2900P0.0010.00024
2022-01-262.95000000QNG.G22.2950C1.1030.000 QNG.G22.2950P0.002+0.00117
2022-01-263.00000000QNG.G22.3000C0.912-0.14138QNG.G22.3000P0.0010.000585
2022-01-263.05000000QNG.G22.3050C1.0030.000 QNG.G22.3050P0.002+0.00117
2022-01-263.10000000QNG.G22.3100C0.9530.000 QNG.G22.3100P0.007+0.00666
2022-01-263.15000000QNG.G22.3150C0.9030.000 QNG.G22.3150P0.005+0.004138
2022-01-263.20000000QNG.G22.3200C0.880+0.02762QNG.G22.3200P0.0010.000274
2022-01-263.25000000QNG.G22.3250C0.473-0.3302QNG.G22.3250P0.0010.000213
2022-01-263.30000000QNG.G22.3300C0.7530.000 QNG.G22.3300P0.004+0.003356
2022-01-263.35000000QNG.G22.3350C0.476-0.2279QNG.G22.3350P0.004+0.003380
2022-01-263.40000000QNG.G22.3400C0.403-0.2505QNG.G22.3400P0.002+0.001243
2022-01-263.45000000QNG.G22.3450C0.6030.000 QNG.G22.3450P0.005+0.004292
2022-01-263.50000000QNG.G22.3500C0.493-0.06098QNG.G22.3500P0.0010.000718
2022-01-263.55000000QNG.G22.3550C0.635+0.1312QNG.G22.3550P0.0010.000534
2022-01-263.60000000QNG.G22.3600C0.874+0.42039QNG.G22.3600P0.0010.000804
2022-01-263.65000000QNG.G22.3650C0.648+0.24311QNG.G22.3650P0.005+0.003308
2022-01-263.70000000QNG.G22.3700C0.960+0.60522QNG.G22.3700P0.007+0.005209
2022-01-263.75000000QNG.G22.3750C0.310+0.004251QNG.G22.3750P0.005+0.002167
2022-01-263.80000000QNG.G22.3800C0.160-0.096229QNG.G22.3800P0.006+0.003164
2022-01-263.85000000QNG.G22.3850C0.140-0.068215QNG.G22.3850P0.059+0.054354
2022-01-263.90000000QNG.G22.3900C0.410+0.248168QNG.G22.3900P0.012+0.003262
2022-01-263.95000000QNG.G22.3950C0.300+0.18153QNG.G22.3950P0.045+0.029274
2022-01-264.00000000QNG.G22.4000C0.301+0.217377QNG.G22.4000P0.004-0.027333
2022-01-264.05000000QNG.G22.4050C0.129+0.072193QNG.G22.4050P0.288+0.23448
2022-01-264.10000000QNG.G22.4100C0.097+0.058161QNG.G22.4100P0.003-0.083133
2022-01-264.15000000QNG.G22.4150C0.018-0.009176QNG.G22.4150P0.012-0.11241
2022-01-264.20000000QNG.G22.4200C0.075+0.056512QNG.G22.4200P0.003-0.16353
2022-01-264.25000000QNG.G22.4250C0.062+0.047431QNG.G22.4250P0.010-0.202219
2022-01-264.30000000QNG.G22.4300C0.015+0.003543QNG.G22.4300P0.022-0.237107
2022-01-264.35000000QNG.G22.4350C0.0100.00052QNG.G22.4350P0.060-0.24775
2022-01-264.40000000QNG.G22.4400C0.0080.000322QNG.G22.4400P0.100-0.255186
2022-01-264.45000000QNG.G22.4450C0.019+0.012200QNG.G22.4450P0.455+0.05135
2022-01-264.50000000QNG.G22.4500C0.001-0.005654QNG.G22.4500P0.200-0.253241
2022-01-264.55000000QNG.G22.4550C0.003-0.002174QNG.G22.4550P0.213-0.28962
2022-01-264.60000000QNG.G22.4600C0.019+0.015348QNG.G22.4600P0.487-0.06435
2022-01-264.65000000QNG.G22.4650C0.031+0.02878QNG.G22.4650P0.250-0.35032
2022-01-264.70000000QNG.G22.4700C0.005+0.003349QNG.G22.4700P0.470-0.17939
2022-01-264.75000000QNG.G22.4750C0.011+0.009106QNG.G22.4750P0.486-0.21353
2022-01-264.80000000QNG.G22.4800C0.010+0.009107QNG.G22.4800P0.568-0.180130
2022-01-264.85000000QNG.G22.4850C0.018+0.01787QNG.G22.4850P0.580-0.21863
2022-01-264.90000000QNG.G22.4900C0.011+0.010415QNG.G22.4900P0.920+0.07244
2022-01-264.95000000QNG.G22.4950C0.143+0.14215QNG.G22.4950P0.8970.0002
2022-01-265.00000000QNG.G22.5000C0.0010.000745QNG.G22.5000P1.215+0.268212
2022-01-265.05000000QNG.G22.5050C0.115+0.114110QNG.G22.5050P0.9970.0001
2022-01-265.10000000QNG.G22.5100C0.007+0.00689QNG.G22.5100P1.0470.0003
2022-01-265.15000000QNG.G22.5150C0.0010.00027QNG.G22.5150P1.535+0.4381
2022-01-265.20000000QNG.G22.5200C0.010+0.009191QNG.G22.5200P1.1470.00012
2022-01-265.25000000QNG.G22.5250C0.006+0.005580QNG.G22.5250P1.1970.00015
2022-01-265.30000000QNG.G22.5300C0.110+0.109152QNG.G22.5300P1.2470.00018
2022-01-265.35000000QNG.G22.5350C0.039+0.03849QNG.G22.5350P1.104-0.1931
2022-01-265.40000000QNG.G22.5400C0.0010.00066QNG.G22.5400P1.3470.00010
2022-01-265.45000000QNG.G22.5450C0.050+0.04995QNG.G22.5450P1.3970.0002
2022-01-265.50000000QNG.G22.5500C0.003+0.0021106QNG.G22.5500P1.410-0.0371
2022-01-265.55000000QNG.G22.5550C0.002+0.00125QNG.G22.5550P0.850-0.6471
2022-01-265.60000000QNG.G22.5600C0.009+0.00820QNG.G22.5600P1.5470.000 
2022-01-265.65000000QNG.G22.5650C0.020+0.0199QNG.G22.5650P0.910-0.6876
2022-01-265.70000000QNG.G22.5700C0.0010.000177QNG.G22.5700P1.6470.00022
2022-01-265.75000000QNG.G22.5750C0.021+0.02077QNG.G22.5750P1.107-0.5901
2022-01-265.80000000QNG.G22.5800C0.018+0.017146QNG.G22.5800P1.153-0.5948
2022-01-265.85000000QNG.G22.5850C0.0010.000 QNG.G22.5850P1.7970.000101
2022-01-265.90000000QNG.G22.5900C0.010+0.00926QNG.G22.5900P1.8470.0004
2022-01-265.95000000QNG.G22.5950C0.034+0.03357QNG.G22.5950P1.680-0.2171
2022-01-266.00000000QNG.G22.6000C0.0010.000726QNG.G22.6000P1.760-0.18758
2022-01-266.05000000QNG.G22.6050C0.046+0.0454QNG.G22.6050P2.038+0.0411
2022-01-266.10000000QNG.G22.6100C0.025+0.02447QNG.G22.6100P1.447-0.6001
2022-01-266.15000000QNG.G22.6150C0.520+0.51940QNG.G22.6150P2.0970.000 
2022-01-266.20000000QNG.G22.6200C0.020+0.01930QNG.G22.6200P2.1470.000 
2022-01-266.25000000QNG.G22.6250C0.015+0.014490QNG.G22.6250P2.1970.000 
2022-01-266.30000000QNG.G22.6300C0.008+0.00735QNG.G22.6300P2.2470.000 
2022-01-266.35000000QNG.G22.6350C0.046+0.04521QNG.G22.6350P2.2970.000 
2022-01-266.40000000QNG.G22.6400C0.036+0.03541QNG.G22.6400P2.3470.000 
2022-01-266.45000000QNG.G22.6450C0.035+0.03470QNG.G22.6450P1.820-0.57770
2022-01-266.50000000QNG.G22.6500C0.0010.000406QNG.G22.6500P2.4470.000 
2022-01-266.55000000QNG.G22.6550C0.008+0.00758QNG.G22.6550P2.4970.000 
2022-01-266.60000000QNG.G22.6600C0.030+0.029108QNG.G22.6600P2.5470.000 
2022-01-266.65000000QNG.G22.6650C0.0010.000 QNG.G22.6650P2.5970.000 
2022-01-266.70000000QNG.G22.6700C0.0010.00019QNG.G22.6700P2.6470.000 
2022-01-266.75000000QNG.G22.6750C0.058+0.05789QNG.G22.6750P2.6970.000 
2022-01-266.80000000QNG.G22.6800C0.007+0.0063QNG.G22.6800P2.7470.000101
2022-01-266.85000000QNG.G22.6850C0.005+0.00412QNG.G22.6850P2.178-0.6191
2022-01-266.90000000QNG.G22.6900C0.029+0.02825QNG.G22.6900P2.8470.000 
2022-01-266.95000000QNG.G22.6950C0.028+0.02730QNG.G22.6950P2.8970.000 
2022-01-267.00000000QNG.G22.7000C0.002+0.001787QNG.G22.7000P2.9470.000 
2022-01-267.05000000QNG.G22.7050C0.022+0.02175QNG.G22.7050P2.9970.000 
2022-01-267.10000000QNG.G22.7100C0.0010.000 QNG.G22.7100P3.0470.000 
2022-01-267.15000000QNG.G22.7150C0.0010.000 QNG.G22.7150P3.0970.000 
2022-01-267.20000000QNG.G22.7200C0.0010.0001QNG.G22.7200P3.1470.000 
2022-01-267.25000000QNG.G22.7250C0.0010.00010QNG.G22.7250P3.1970.000 
2022-01-267.30000000QNG.G22.7300C0.017+0.0169QNG.G22.7300P3.2470.000 
2022-01-267.35000000QNG.G22.7350C0.0010.000 QNG.G22.7350P3.2970.000 
2022-01-267.40000000QNG.G22.7400C0.0010.000 QNG.G22.7400P3.3470.000 
2022-01-267.45000000QNG.G22.7450C0.349+0.3481QNG.G22.7450P3.3970.000 
2022-01-267.50000000QNG.G22.7500C0.002+0.00141QNG.G22.7500P3.4470.000 
2022-01-267.55000000QNG.G22.7550C0.019+0.0181QNG.G22.7550P3.4970.000 
2022-01-267.60000000QNG.G22.7600C0.0010.000 QNG.G22.7600P3.5470.000 
2022-01-267.65000000QNG.G22.7650C0.0010.000 QNG.G22.7650P3.5970.000 
2022-01-267.70000000QNG.G22.7700C0.0010.000 QNG.G22.7700P3.6470.000 
2022-01-267.75000000QNG.G22.7750C0.180+0.1794QNG.G22.7750P3.6970.000 
2022-01-267.80000000QNG.G22.7800C0.663+0.6621QNG.G22.7800P3.7470.000 
2022-01-267.85000000QNG.G22.7850C0.022+0.02150QNG.G22.7850P3.7970.000 
2022-01-267.90000000QNG.G22.7900C0.608+0.6071QNG.G22.7900P3.8470.000 
2022-01-267.95000000QNG.G22.7950C0.0010.000 QNG.G22.7950P3.8970.000 
2022-01-268.00000000QNG.G22.8000C0.008+0.007643QNG.G22.8000P3.9470.000 
2022-01-268.05000000QNG.G22.8050C0.106+0.1051QNG.G22.8050P3.9970.000 
2022-01-268.10000000QNG.G22.8100C0.0010.000 QNG.G22.8100P4.0470.000 
2022-01-268.15000000QNG.G22.8150C0.014+0.0132QNG.G22.8150P4.0970.000 
2022-01-268.20000000QNG.G22.8200C0.0010.0002QNG.G22.8200P4.1470.000 
2022-01-268.25000000QNG.G22.8250C0.158+0.1571QNG.G22.8250P4.1970.000 
2022-01-268.30000000QNG.G22.8300C0.280+0.2791QNG.G22.8300P4.2470.000 
2022-01-268.35000000QNG.G22.8350C0.0010.000 QNG.G22.8350P4.2970.000 
2022-01-268.40000000QNG.G22.8400C0.0010.000 QNG.G22.8400P4.3470.000 
2022-01-268.50000000QNG.G22.8500C0.004+0.003113QNG.G22.8500P4.4470.000 
2022-01-268.75000000QNG.G22.8750C0.017+0.0164QNG.G22.8750P4.6970.000 
2022-01-269.00000000QNG.G22.9000C0.010+0.009374QNG.G22.9000P4.9470.000 
2022-01-269.25000000QNG.G22.9250C0.124+0.12337QNG.G22.9250P5.1970.000 
2022-01-269.50000000QNG.G22.9500C0.003+0.00237QNG.G22.9500P5.4470.000 
2022-01-269.75000000QNG.G22.9750C0.0010.000 QNG.G22.9750P5.6970.000 
2022-01-2610.00000000QNG.G22.10000C0.002+0.001215QNG.G22.10000P5.9470.000 
2022-01-2610.05000000QNG.G22.10050C0.012+0.0113QNG.G22.10050P5.9970.000 
2022-01-2610.25000000QNG.G22.10250C0.017+0.0163QNG.G22.10250P6.1970.000 
2022-01-2610.50000000QNG.G22.10500C0.058+0.05757QNG.G22.10500P6.4470.000 
2022-01-2610.75000000QNG.G22.10750C0.038+0.03753QNG.G22.10750P6.6970.000 
2022-01-2611.00000000QNG.G22.11000C0.012+0.01124QNG.G22.11000P6.9470.000 
2022-01-2611.50000000QNG.G22.11500C0.006+0.00575QNG.G22.11500P7.4470.000 
2022-01-2612.00000000QNG.G22.12000C0.0010.000492QNG.G22.12000P7.9470.000 
2022-01-2615.00000000QNG.G22.15000C0.008+0.0075QNG.G22.15000P10.9470.000 
2022-01-2616.00000000QNG.G22.16000C0.006+0.0053QNG.G22.16000P11.9470.000 
2022-01-2620.00000000QNG.G22.20000C0.002+0.00159QNG.G22.20000P15.9470.000