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

MarketNameOpenHighLowLastChangePctTime
QNG.G22NATURAL GAS Feb 20223.0783.0963.0773.093+0.018+0.59%11:34add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-01-260.25000000QNG.G22.250C2.8160.000 QNG.G22.250P0.0010.000 
2022-01-260.50000000QNG.G22.500C2.5710.000 QNG.G22.500P0.0010.000 
2022-01-260.75000000QNG.G22.750C2.2970.000 QNG.G22.750P0.0010.000 
2022-01-260.90000000QNG.G22.900C2.1660.000 QNG.G22.900P0.0010.000 
2022-01-260.95000000QNG.G22.950C2.1160.000 QNG.G22.950P0.0010.000 
2022-01-261.00000000QNG.G22.1000C2.0660.000 QNG.G22.1000P0.0010.000 
2022-01-261.05000000QNG.G22.1050C2.0210.000 QNG.G22.1050P0.0010.000 
2022-01-261.10000000QNG.G22.1100C1.9660.000 QNG.G22.1100P0.0010.000 
2022-01-261.15000000QNG.G22.1150C1.9160.000 QNG.G22.1150P0.0010.000 
2022-01-261.20000000QNG.G22.1200C1.8750.000 QNG.G22.1200P0.0010.000 
2022-01-261.25000000QNG.G22.1250C1.8170.000 QNG.G22.1250P0.0010.000 
2022-01-261.30000000QNG.G22.1300C1.7670.000 QNG.G22.1300P0.0010.000 
2022-01-261.35000000QNG.G22.1350C1.7180.000 QNG.G22.1350P0.0020.000 
2022-01-261.40000000QNG.G22.1400C1.6680.000 QNG.G22.1400P0.0030.000 
2022-01-261.45000000QNG.G22.1450C1.6240.000 QNG.G22.1450P0.0040.000 
2022-01-261.50000000QNG.G22.1500C1.5700.000 QNG.G22.1500P0.0050.000 
2022-01-261.55000000QNG.G22.1550C1.5220.000 QNG.G22.1550P0.0060.000 
2022-01-261.60000000QNG.G22.1600C1.4770.000 QNG.G22.1600P0.0070.000 
2022-01-261.65000000QNG.G22.1650C1.4250.000 QNG.G22.1650P0.0080.000 
2022-01-261.70000000QNG.G22.1700C1.3770.000 QNG.G22.1700P0.0100.000 
2022-01-261.75000000QNG.G22.1750C1.3300.000 QNG.G22.1750P0.0120.000 
2022-01-261.80000000QNG.G22.1800C1.2830.000 QNG.G22.1800P0.0170.000 
2022-01-261.85000000QNG.G22.1850C1.2370.000 QNG.G22.1850P0.0210.000 
2022-01-261.90000000QNG.G22.1900C1.1940.000 QNG.G22.1900P0.0230.000 
2022-01-261.95000000QNG.G22.1950C1.1460.000 QNG.G22.1950P0.0280.000 
2022-01-262.00000000QNG.G22.2000C1.1020.000 QNG.G22.2000P0.0330.000 
2022-01-262.05000000QNG.G22.2050C1.0610.000 QNG.G22.2050P0.0390.000 
2022-01-262.10000000QNG.G22.2100C1.0160.000 QNG.G22.2100P0.0470.000 
2022-01-262.15000000QNG.G22.2150C0.9750.000 QNG.G22.2150P0.0600.000 
2022-01-262.20000000QNG.G22.2200C0.9350.000 QNG.G22.2200P0.0700.000 
2022-01-262.25000000QNG.G22.2250C0.9010.000 QNG.G22.2250P0.0810.000 
2022-01-262.30000000QNG.G22.2300C0.8590.000 QNG.G22.2300P0.0880.000 
2022-01-262.35000000QNG.G22.2350C0.8230.000 QNG.G22.2350P0.1020.000 
2022-01-262.40000000QNG.G22.2400C0.7880.000 QNG.G22.2400P0.1170.000 
2022-01-262.45000000QNG.G22.2450C0.7540.000 QNG.G22.2450P0.1380.000 
2022-01-262.50000000QNG.G22.2500C0.7220.000 QNG.G22.2500P0.1560.000 
2022-01-262.55000000QNG.G22.2550C0.6940.000 QNG.G22.2550P0.1750.000 
2022-01-262.60000000QNG.G22.2600C0.6620.000 QNG.G22.2600P0.1960.000 
2022-01-262.65000000QNG.G22.2650C0.6370.000 QNG.G22.2650P0.2180.000 
2022-01-262.70000000QNG.G22.2700C0.6070.000 QNG.G22.2700P0.2350.000 
2022-01-262.75000000QNG.G22.2750C0.5850.000 QNG.G22.2750P0.2600.000 
2022-01-262.80000000QNG.G22.2800C0.5580.000 QNG.G22.2800P0.2860.000 
2022-01-262.85000000QNG.G22.2850C0.5350.000 QNG.G22.2850P0.3190.000 
2022-01-262.90000000QNG.G22.2900C0.5130.000 QNG.G22.2900P0.3410.000 
2022-01-262.95000000QNG.G22.2950C0.4930.000 QNG.G22.2950P0.3710.000 
2022-01-263.00000000QNG.G22.3000C0.4740.000 QNG.G22.3000P0.4020.000 
2022-01-263.05000000QNG.G22.3050C0.4550.000 QNG.G22.3050P0.4330.000 
2022-01-263.10000000QNG.G22.3100C0.4380.000 QNG.G22.3100P0.4720.000 
2022-01-263.15000000QNG.G22.3150C0.4210.000 QNG.G22.3150P0.4990.000 
2022-01-263.20000000QNG.G22.3200C0.4050.000 QNG.G22.3200P0.5340.000 
2022-01-263.25000000QNG.G22.3250C0.3910.000 QNG.G22.3250P0.5750.000 
2022-01-263.30000000QNG.G22.3300C0.3680.000 QNG.G22.3300P0.6050.000 
2022-01-263.35000000QNG.G22.3350C0.3660.000 QNG.G22.3350P0.6470.000 
2022-01-263.40000000QNG.G22.3400C0.3540.000 QNG.G22.3400P0.6790.000 
2022-01-263.45000000QNG.G22.3450C0.3380.000 QNG.G22.3450P0.7160.000 
2022-01-263.50000000QNG.G22.3500C0.3300.000 QNG.G22.3500P0.7580.000 
2022-01-263.55000000QNG.G22.3550C0.3160.000 QNG.G22.3550P0.8000.000 
2022-01-263.60000000QNG.G22.3600C0.3050.000 QNG.G22.3600P0.8390.000 
2022-01-263.65000000QNG.G22.3650C0.2950.000 QNG.G22.3650P0.8790.000 
2022-01-263.70000000QNG.G22.3700C0.2890.000 QNG.G22.3700P0.9200.000 
2022-01-263.75000000QNG.G22.3750C0.2770.000 QNG.G22.3750P0.9610.000 
2022-01-263.80000000QNG.G22.3800C0.2710.000 QNG.G22.3800P1.0020.000 
2022-01-263.85000000QNG.G22.3850C0.2630.000 QNG.G22.3850P1.0440.000 
2022-01-263.90000000QNG.G22.3900C0.2520.000 QNG.G22.3900P1.0860.000 
2022-01-263.95000000QNG.G22.3950C0.2480.000 QNG.G22.3950P1.1260.000 
2022-01-264.00000000QNG.G22.4000C0.229-0.00830QNG.G22.4000P1.1710.000 
2022-01-264.05000000QNG.G22.4050C0.2300.000 QNG.G22.4050P1.2140.000 
2022-01-264.10000000QNG.G22.4100C0.2270.000 QNG.G22.4100P1.2550.000 
2022-01-264.15000000QNG.G22.4150C0.2200.000 QNG.G22.4150P1.3010.000 
2022-01-264.20000000QNG.G22.4200C0.2110.000 QNG.G22.4200P1.3440.000 
2022-01-264.25000000QNG.G22.4250C0.2080.000 QNG.G22.4250P1.3880.000 
2022-01-264.30000000QNG.G22.4300C0.1990.000 QNG.G22.4300P1.4270.000 
2022-01-264.35000000QNG.G22.4350C0.1970.000 QNG.G22.4350P1.4720.000 
2022-01-264.40000000QNG.G22.4400C0.1910.000 QNG.G22.4400P1.5220.000 
2022-01-264.45000000QNG.G22.4450C0.1830.000 QNG.G22.4450P1.5670.000 
2022-01-264.50000000QNG.G22.4500C0.1820.000 QNG.G22.4500P1.6120.000 
2022-01-264.55000000QNG.G22.4550C0.1770.000 QNG.G22.4550P1.6730.000 
2022-01-264.60000000QNG.G22.4600C0.1690.000 QNG.G22.4600P1.7020.000 
2022-01-264.65000000QNG.G22.4650C0.1640.000 QNG.G22.4650P1.7430.000 
2022-01-264.70000000QNG.G22.4700C0.1640.000 QNG.G22.4700P1.7940.000 
2022-01-264.75000000QNG.G22.4750C0.1600.000 QNG.G22.4750P1.8400.000 
2022-01-264.80000000QNG.G22.4800C0.1560.000 QNG.G22.4800P1.8860.000 
2022-01-264.85000000QNG.G22.4850C0.1480.000 QNG.G22.4850P1.9270.000 
2022-01-264.90000000QNG.G22.4900C0.1490.000 QNG.G22.4900P1.9780.000 
2022-01-264.95000000QNG.G22.4950C0.1410.000 QNG.G22.4950P2.0250.000 
2022-01-265.00000000QNG.G22.5000C0.129-0.00930QNG.G22.5000P2.0710.000 
2022-01-265.05000000QNG.G22.5050C0.1350.000 QNG.G22.5050P2.1180.000 
2022-01-265.10000000QNG.G22.5100C0.1360.000 QNG.G22.5100P2.1650.000 
2022-01-265.15000000QNG.G22.5150C0.1320.000 QNG.G22.5150P2.2120.000 
2022-01-265.20000000QNG.G22.5200C0.1250.000 QNG.G22.5200P2.2590.000 
2022-01-265.25000000QNG.G22.5250C0.1270.000 QNG.G22.5250P2.3060.000 
2022-01-265.30000000QNG.G22.5300C0.1240.000 QNG.G22.5300P2.3530.000 
2022-01-265.50000000QNG.G22.5500C0.1100.000 QNG.G22.5500P2.5380.000 
2022-01-265.75000000QNG.G22.5750C0.1020.000 QNG.G22.5750P2.7820.000 
2022-01-266.00000000QNG.G22.6000C0.0930.000 QNG.G22.6000P3.0220.000 
2022-01-266.25000000QNG.G22.6250C0.0850.000 QNG.G22.6250P3.2630.000 
2022-01-266.50000000QNG.G22.6500C0.0770.000 QNG.G22.6500P3.5050.000 
2022-01-266.75000000QNG.G22.6750C0.0700.000 QNG.G22.6750P3.7490.000 
2022-01-267.00000000QNG.G22.7000C0.0600.000 QNG.G22.7000P3.9930.000 
2022-01-267.25000000QNG.G22.7250C0.0580.000 QNG.G22.7250P4.2380.000 
2022-01-267.50000000QNG.G22.7500C0.0530.000 QNG.G22.7500P4.4830.000 
2022-01-267.75000000QNG.G22.7750C0.0480.000 QNG.G22.7750P4.7290.000