Options Chain NATURAL GAS Mar 2021 (NYMEX:QNG.H21)

MarketNameOpenHighLowLastChangePctTime
QNG.H21NATURAL GAS Mar 20212.8782.8862.8222.866-0.013-0.45%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-02-230.25000000QNG.H21.250C2.7030.000 QNG.H21.250P0.0010.000 
2021-02-230.35000000QNG.H21.350C2.6030.000 QNG.H21.350P0.0010.000 
2021-02-230.40000000QNG.H21.400C2.5530.000 QNG.H21.400P0.0010.000 
2021-02-230.45000000QNG.H21.450C2.5030.000 QNG.H21.450P0.0010.000 
2021-02-230.50000000QNG.H21.500C2.4530.000 QNG.H21.500P0.0010.000 
2021-02-230.55000000QNG.H21.550C2.4030.000 QNG.H21.550P0.0010.000 
2021-02-230.60000000QNG.H21.600C2.3530.000 QNG.H21.600P0.0010.000 
2021-02-230.65000000QNG.H21.650C2.3030.000 QNG.H21.650P0.0010.000 
2021-02-230.70000000QNG.H21.700C2.2530.000 QNG.H21.700P0.0010.000 
2021-02-230.75000000QNG.H21.750C2.2030.000 QNG.H21.750P0.0010.000 
2021-02-230.80000000QNG.H21.800C2.1530.000 QNG.H21.800P0.0010.000 
2021-02-230.85000000QNG.H21.850C2.1030.000 QNG.H21.850P0.0010.000 
2021-02-230.90000000QNG.H21.900C2.0530.000 QNG.H21.900P0.0010.000 
2021-02-230.95000000QNG.H21.950C2.0030.000 QNG.H21.950P0.0010.000 
2021-02-231.00000000QNG.H21.1000C1.9530.000 QNG.H21.1000P0.003+0.0022
2021-02-231.05000000QNG.H21.1050C1.9030.000 QNG.H21.1050P0.0010.000 
2021-02-231.10000000QNG.H21.1100C1.8530.000 QNG.H21.1100P0.0010.000 
2021-02-231.15000000QNG.H21.1150C1.8030.000 QNG.H21.1150P0.0010.000 
2021-02-231.20000000QNG.H21.1200C1.7530.000 QNG.H21.1200P0.0010.000 
2021-02-231.25000000QNG.H21.1250C1.7030.000 QNG.H21.1250P0.0010.000 
2021-02-231.30000000QNG.H21.1300C1.6530.000 QNG.H21.1300P0.0010.000 
2021-02-231.35000000QNG.H21.1350C1.6030.000 QNG.H21.1350P0.0010.000 
2021-02-231.40000000QNG.H21.1400C1.5530.000 QNG.H21.1400P0.0010.000 
2021-02-231.45000000QNG.H21.1450C1.5030.000 QNG.H21.1450P0.002+0.00115
2021-02-231.50000000QNG.H21.1500C1.4530.000 QNG.H21.1500P0.003+0.0024
2021-02-231.55000000QNG.H21.1550C1.4030.000 QNG.H21.1550P0.002+0.0017
2021-02-231.60000000QNG.H21.1600C1.3530.000 QNG.H21.1600P0.0010.000101
2021-02-231.65000000QNG.H21.1650C1.3030.000 QNG.H21.1650P0.0010.00089
2021-02-231.70000000QNG.H21.1700C1.2530.000 QNG.H21.1700P0.002+0.00135
2021-02-231.75000000QNG.H21.1750C1.2030.000 QNG.H21.1750P0.004+0.003174
2021-02-231.80000000QNG.H21.1800C1.1530.000 QNG.H21.1800P0.002+0.001208
2021-02-231.85000000QNG.H21.1850C1.1030.000 QNG.H21.1850P0.038+0.037155
2021-02-231.90000000QNG.H21.1900C1.0530.000 QNG.H21.1900P0.002+0.001306
2021-02-231.95000000QNG.H21.1950C1.0030.000 QNG.H21.1950P0.002+0.00174
2021-02-232.00000000QNG.H21.2000C0.9530.000 QNG.H21.2000P0.0010.000790
2021-02-232.05000000QNG.H21.2050C0.9030.000 QNG.H21.2050P0.0010.000127
2021-02-232.10000000QNG.H21.2100C0.8530.000 QNG.H21.2100P0.0010.000278
2021-02-232.15000000QNG.H21.2150C0.8030.000 QNG.H21.2150P0.003+0.002282
2021-02-232.20000000QNG.H21.2200C0.7530.000 QNG.H21.2200P0.0010.000332
2021-02-232.25000000QNG.H21.2250C0.7030.000 QNG.H21.2250P0.002+0.0011439
2021-02-232.30000000QNG.H21.2300C0.655+0.002180QNG.H21.2300P0.002+0.001618
2021-02-232.35000000QNG.H21.2350C0.475-0.1284QNG.H21.2350P0.0010.000388
2021-02-232.40000000QNG.H21.2400C0.351-0.202261QNG.H21.2400P0.0010.0001144
2021-02-232.45000000QNG.H21.2450C0.311-0.19274QNG.H21.2450P0.004+0.003736
2021-02-232.50000000QNG.H21.2500C0.608+0.155233QNG.H21.2500P0.002+0.0011653
2021-02-232.55000000QNG.H21.2550C0.350-0.053617QNG.H21.2550P0.0010.000549
2021-02-232.60000000QNG.H21.2600C0.505+0.1522536QNG.H21.2600P0.0010.0003435
2021-02-232.65000000QNG.H21.2650C0.266-0.038505QNG.H21.2650P0.0010.000529
2021-02-232.70000000QNG.H21.2700C0.420+0.166463QNG.H21.2700P0.002+0.001791
2021-02-232.75000000QNG.H21.2750C0.128-0.077885QNG.H21.2750P0.007+0.005478
2021-02-232.80000000QNG.H21.2800C0.141-0.0162561QNG.H21.2800P0.001-0.0033275
2021-02-232.85000000QNG.H21.2850C0.029-0.084520QNG.H21.2850P0.001-0.009311
2021-02-232.90000000QNG.H21.2900C0.003-0.071704QNG.H21.2900P0.017-0.0041348
2021-02-232.95000000QNG.H21.2950C0.004-0.040512QNG.H21.2950P0.069+0.028294
2021-02-233.00000000QNG.H21.3000C0.001-0.022852QNG.H21.3000P0.127+0.057344
2021-02-233.05000000QNG.H21.3050C0.010-0.002430QNG.H21.3050P0.118+0.00951
2021-02-233.10000000QNG.H21.3100C0.001-0.0051139QNG.H21.3100P0.206+0.053199
2021-02-233.15000000QNG.H21.3150C0.006+0.003626QNG.H21.3150P0.180-0.020130
2021-02-233.20000000QNG.H21.3200C0.001-0.0011410QNG.H21.3200P0.290+0.041293
2021-02-233.25000000QNG.H21.3250C0.0010.000952QNG.H21.3250P0.212-0.086178
2021-02-233.30000000QNG.H21.3300C0.0010.000917QNG.H21.3300P0.347-0.00110
2021-02-233.35000000QNG.H21.3350C0.027+0.026344QNG.H21.3350P0.305-0.09395
2021-02-233.40000000QNG.H21.3400C0.0010.000648QNG.H21.3400P0.403-0.0451
2021-02-233.45000000QNG.H21.3450C0.0010.000356QNG.H21.3450P0.578+0.0811
2021-02-233.50000000QNG.H21.3500C0.0010.0003298QNG.H21.3500P0.442-0.105105
2021-02-233.55000000QNG.H21.3550C0.010+0.009348QNG.H21.3550P0.540-0.0573
2021-02-233.60000000QNG.H21.3600C0.014+0.0131251QNG.H21.3600P0.521-0.1261
2021-02-233.65000000QNG.H21.3650C0.008+0.007218QNG.H21.3650P0.637-0.0601
2021-02-233.70000000QNG.H21.3700C0.007+0.006350QNG.H21.3700P0.7470.000 
2021-02-233.75000000QNG.H21.3750C0.0010.000319QNG.H21.3750P0.7970.000 
2021-02-233.80000000QNG.H21.3800C0.0010.000836QNG.H21.3800P0.8470.000 
2021-02-233.85000000QNG.H21.3850C0.027+0.026221QNG.H21.3850P0.8970.000 
2021-02-233.90000000QNG.H21.3900C0.0010.000304QNG.H21.3900P0.9470.000 
2021-02-233.95000000QNG.H21.3950C0.047+0.046163QNG.H21.3950P0.9970.000 
2021-02-234.00000000QNG.H21.4000C0.002+0.0013280QNG.H21.4000P1.0470.000 
2021-02-234.05000000QNG.H21.4050C0.032+0.031397QNG.H21.4050P1.0970.000 
2021-02-234.10000000QNG.H21.4100C0.017+0.016142QNG.H21.4100P1.1470.000 
2021-02-234.15000000QNG.H21.4150C0.033+0.03240QNG.H21.4150P1.1970.000 
2021-02-234.20000000QNG.H21.4200C0.040+0.039175QNG.H21.4200P1.2470.000 
2021-02-234.25000000QNG.H21.4250C0.015+0.014254QNG.H21.4250P1.2970.000 
2021-02-234.30000000QNG.H21.4300C0.003+0.002220QNG.H21.4300P1.3470.000 
2021-02-234.35000000QNG.H21.4350C0.003+0.00268QNG.H21.4350P1.3970.000 
2021-02-234.40000000QNG.H21.4400C0.011+0.010190QNG.H21.4400P1.4470.000 
2021-02-234.45000000QNG.H21.4450C0.025+0.024120QNG.H21.4450P1.4970.000 
2021-02-234.50000000QNG.H21.4500C0.013+0.012412QNG.H21.4500P1.5470.000 
2021-02-234.55000000QNG.H21.4550C0.011+0.01097QNG.H21.4550P1.5970.000 
2021-02-234.60000000QNG.H21.4600C0.004+0.00331QNG.H21.4600P1.6470.000 
2021-02-234.65000000QNG.H21.4650C0.020+0.019237QNG.H21.4650P1.6970.000 
2021-02-234.70000000QNG.H21.4700C0.021+0.02063QNG.H21.4700P1.7470.000 
2021-02-234.75000000QNG.H21.4750C0.005+0.00438QNG.H21.4750P1.7970.000 
2021-02-234.80000000QNG.H21.4800C0.005+0.00482QNG.H21.4800P1.8470.000 
2021-02-234.85000000QNG.H21.4850C0.004+0.00310QNG.H21.4850P1.8970.000 
2021-02-234.90000000QNG.H21.4900C0.010+0.00985QNG.H21.4900P1.9470.000 
2021-02-234.95000000QNG.H21.4950C0.020+0.01931QNG.H21.4950P1.9970.000 
2021-02-235.00000000QNG.H21.5000C0.009+0.008687QNG.H21.5000P2.0470.000 
2021-02-235.05000000QNG.H21.5050C0.015+0.01416QNG.H21.5050P2.0970.000 
2021-02-235.10000000QNG.H21.5100C0.014+0.013145QNG.H21.5100P2.1470.000 
2021-02-235.15000000QNG.H21.5150C0.0010.00094QNG.H21.5150P2.1970.000 
2021-02-235.20000000QNG.H21.5200C0.005+0.004112QNG.H21.5200P2.2470.000 
2021-02-235.25000000QNG.H21.5250C0.003+0.00217QNG.H21.5250P2.2970.000 
2021-02-235.30000000QNG.H21.5300C0.0010.00090QNG.H21.5300P2.3470.000 
2021-02-235.50000000QNG.H21.5500C0.011+0.010443QNG.H21.5500P2.5470.000 
2021-02-235.75000000QNG.H21.5750C0.010+0.00911QNG.H21.5750P2.7970.000 
2021-02-236.00000000QNG.H21.6000C0.003+0.00257QNG.H21.6000P3.0470.000 
2021-02-236.25000000QNG.H21.6250C0.002+0.001157QNG.H21.6250P3.2970.000 
2021-02-236.50000000QNG.H21.6500C0.002+0.001181QNG.H21.6500P3.5470.000 
2021-02-236.75000000QNG.H21.6750C0.002+0.00142QNG.H21.6750P3.7970.000 
2021-02-237.00000000QNG.H21.7000C0.002+0.001553QNG.H21.7000P4.0470.000 
2021-02-237.25000000QNG.H21.7250C0.0010.000 QNG.H21.7250P4.2970.000 
2021-02-237.50000000QNG.H21.7500C0.0010.000 QNG.H21.7500P4.5470.000 
2021-02-237.75000000QNG.H21.7750C0.030+0.02925QNG.H21.7750P4.7970.000