Options Chain NATURAL GAS APRIL 2021 (NYMEX:QNG.J21)

MarketNameOpenHighLowLastChangePctTime
QNG.J21NATURAL GAS APRIL 20212.8062.8492.7912.841+0.046+1.65%03:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-03-260.25000000QNG.J21.250C2.6860.000 QNG.J21.250P0.0010.000 
2021-03-260.30000000QNG.J21.300C2.5570.000 QNG.J21.300P0.0010.000 
2021-03-260.35000000QNG.J21.350C2.5860.000 QNG.J21.350P0.0010.000 
2021-03-260.40000000QNG.J21.400C2.4570.000 QNG.J21.400P0.0010.000 
2021-03-260.45000000QNG.J21.450C2.4070.000 QNG.J21.450P0.0010.000 
2021-03-260.50000000QNG.J21.500C2.3570.000 QNG.J21.500P0.0010.000 
2021-03-260.55000000QNG.J21.550C2.3070.000 QNG.J21.550P0.0010.000 
2021-03-260.60000000QNG.J21.600C2.2570.000 QNG.J21.600P0.0010.000 
2021-03-260.65000000QNG.J21.650C2.3410.000 QNG.J21.650P0.0010.000 
2021-03-260.70000000QNG.J21.700C2.2360.000 QNG.J21.700P0.0010.000 
2021-03-260.75000000QNG.J21.750C2.1070.000 QNG.J21.750P0.0010.000 
2021-03-260.80000000QNG.J21.800C2.1910.000 QNG.J21.800P0.0010.000 
2021-03-260.85000000QNG.J21.850C2.0070.000 QNG.J21.850P0.0010.000 
2021-03-260.90000000QNG.J21.900C1.9570.000 QNG.J21.900P0.0010.000 
2021-03-260.95000000QNG.J21.950C1.9070.000 QNG.J21.950P0.0010.000 
2021-03-261.00000000QNG.J21.1000C1.9360.000 QNG.J21.1000P0.0010.000 
2021-03-261.05000000QNG.J21.1050C1.8070.000 QNG.J21.1050P0.0010.000 
2021-03-261.10000000QNG.J21.1100C1.8360.000 QNG.J21.1100P0.0010.000 
2021-03-261.15000000QNG.J21.1150C1.7860.000 QNG.J21.1150P0.0010.000 
2021-03-261.20000000QNG.J21.1200C1.6570.000 QNG.J21.1200P0.003+0.0021
2021-03-261.25000000QNG.J21.1250C1.6860.000 QNG.J21.1250P0.002+0.0018
2021-03-261.30000000QNG.J21.1300C1.6910.000 QNG.J21.1300P0.003+0.0021
2021-03-261.35000000QNG.J21.1350C1.5860.000 QNG.J21.1350P0.0010.000 
2021-03-261.40000000QNG.J21.1400C1.5360.000 QNG.J21.1400P0.0010.000 
2021-03-261.45000000QNG.J21.1450C1.4070.000 QNG.J21.1450P0.0010.000 
2021-03-261.50000000QNG.J21.1500C1.3570.000 QNG.J21.1500P0.0010.00015
2021-03-261.55000000QNG.J21.1550C1.3070.000 QNG.J21.1550P0.0010.000 
2021-03-261.60000000QNG.J21.1600C1.2570.000 QNG.J21.1600P0.005+0.0041
2021-03-261.65000000QNG.J21.1650C1.2070.000 QNG.J21.1650P0.0010.00010
2021-03-261.70000000QNG.J21.1700C1.1570.000 QNG.J21.1700P0.005+0.0042
2021-03-261.75000000QNG.J21.1750C1.1070.000 QNG.J21.1750P0.003+0.0027
2021-03-261.80000000QNG.J21.1800C1.0570.000 QNG.J21.1800P0.0010.00060
2021-03-261.85000000QNG.J21.1850C1.0070.000 QNG.J21.1850P0.002+0.001142
2021-03-261.90000000QNG.J21.1900C0.9570.000 QNG.J21.1900P0.0010.00020
2021-03-261.95000000QNG.J21.1950C0.9080.000 QNG.J21.1950P0.0010.000 
2021-03-262.00000000QNG.J21.2000C0.9360.000 QNG.J21.2000P0.006+0.005336
2021-03-262.05000000QNG.J21.2050C0.8870.000 QNG.J21.2050P0.009+0.008100
2021-03-262.10000000QNG.J21.2100C0.7590.000 QNG.J21.2100P0.001-0.00164
2021-03-262.15000000QNG.J21.2150C0.7090.000 QNG.J21.2150P0.0020.00067
2021-03-262.20000000QNG.J21.2200C0.7380.000 QNG.J21.2200P0.002-0.001138
2021-03-262.25000000QNG.J21.2250C0.195-0.4164QNG.J21.2250P0.004-0.001125
2021-03-262.30000000QNG.J21.2300C0.188-0.45235QNG.J21.2300P0.005-0.001396
2021-03-262.35000000QNG.J21.2350C0.193-0.32320QNG.J21.2350P0.004-0.00530
2021-03-262.40000000QNG.J21.2400C0.262-0.2811QNG.J21.2400P0.012+0.001248
2021-03-262.45000000QNG.J21.2450C0.4230.000 QNG.J21.2450P0.010-0.006682
2021-03-262.50000000QNG.J21.2500C0.550+0.23334QNG.J21.2500P0.022+0.0011773
2021-03-262.55000000QNG.J21.2550C0.440+0.1052QNG.J21.2550P0.031+0.003312
2021-03-262.60000000QNG.J21.2600C0.403+0.10944QNG.J21.2600P0.040-0.0011322
2021-03-262.65000000QNG.J21.2650C0.252+0.0533QNG.J21.2650P0.052-0.002235
2021-03-262.70000000QNG.J21.2700C0.372+0.152109QNG.J21.2700P0.065+0.0022113
2021-03-262.75000000QNG.J21.2750C0.161-0.02597QNG.J21.2750P0.0930.0001368
2021-03-262.80000000QNG.J21.2800C0.117+0.005515QNG.J21.2800P0.112-0.005593
2021-03-262.85000000QNG.J21.2850C0.1300.000180QNG.J21.2850P0.133+0.01092
2021-03-262.90000000QNG.J21.2900C0.089-0.018280QNG.J21.2900P0.159-0.018106
2021-03-262.95000000QNG.J21.2950C0.074+0.01753QNG.J21.2950P0.190-0.02224
2021-03-263.00000000QNG.J21.3000C0.056-0.0141792QNG.J21.3000P0.230-0.019637
2021-03-263.05000000QNG.J21.3050C0.043-0.013351QNG.J21.3050P0.2490.000424
2021-03-263.10000000QNG.J21.3100C0.045+0.001361QNG.J21.3100P0.250-0.0375
2021-03-263.15000000QNG.J21.3150C0.042+0.007361QNG.J21.3150P0.221-0.15511
2021-03-263.20000000QNG.J21.3200C0.017-0.0101156QNG.J21.3200P0.3110.000 
2021-03-263.25000000QNG.J21.3250C0.035+0.022479QNG.J21.3250P0.4680.0002
2021-03-263.30000000QNG.J21.3300C0.015+0.005363QNG.J21.3300P0.4600.0002
2021-03-263.35000000QNG.J21.3350C0.0260.000115QNG.J21.3350P0.5070.0006
2021-03-263.40000000QNG.J21.3400C0.008+0.001363QNG.J21.3400P0.5540.000 
2021-03-263.45000000QNG.J21.3450C0.020+0.01458QNG.J21.3450P0.5320.000 
2021-03-263.50000000QNG.J21.3500C0.0080.000811QNG.J21.3500P0.6510.000 
2021-03-263.55000000QNG.J21.3550C0.019+0.01214QNG.J21.3550P0.7000.000 
2021-03-263.60000000QNG.J21.3600C0.0060.000116QNG.J21.3600P0.7490.000 
2021-03-263.65000000QNG.J21.3650C0.037+0.03231QNG.J21.3650P0.7980.000 
2021-03-263.70000000QNG.J21.3700C0.004-0.001100QNG.J21.3700P0.8480.000 
2021-03-263.75000000QNG.J21.3750C0.005+0.001161QNG.J21.3750P0.8970.000 
2021-03-263.80000000QNG.J21.3800C0.015+0.00865QNG.J21.3800P0.9470.000 
2021-03-263.85000000QNG.J21.3850C0.003-0.00171QNG.J21.3850P0.9970.000 
2021-03-263.90000000QNG.J21.3900C0.010+0.008100QNG.J21.3900P1.0460.000 
2021-03-263.95000000QNG.J21.3950C0.002-0.001114QNG.J21.3950P1.0960.000 
2021-03-264.00000000QNG.J21.4000C0.004+0.002307QNG.J21.4000P1.1460.000 
2021-03-264.05000000QNG.J21.4050C0.004+0.0022QNG.J21.4050P1.1960.000 
2021-03-264.10000000QNG.J21.4100C0.014+0.01277QNG.J21.4100P1.1680.000 
2021-03-264.15000000QNG.J21.4150C0.004+0.002283QNG.J21.4150P1.2950.000 
2021-03-264.20000000QNG.J21.4200C0.004+0.0021QNG.J21.4200P1.3450.000 
2021-03-264.25000000QNG.J21.4250C0.007+0.00527QNG.J21.4250P1.2700.000 
2021-03-264.30000000QNG.J21.4300C0.012+0.0102QNG.J21.4300P1.3350.000 
2021-03-264.35000000QNG.J21.4350C0.003+0.0015QNG.J21.4350P1.4950.000 
2021-03-264.40000000QNG.J21.4400C0.003+0.00210QNG.J21.4400P1.4670.000 
2021-03-264.45000000QNG.J21.4450C0.009+0.00830QNG.J21.4450P1.5950.000 
2021-03-264.50000000QNG.J21.4500C0.005+0.003115QNG.J21.4500P1.6450.000 
2021-03-264.55000000QNG.J21.4550C0.011+0.00960QNG.J21.4550P1.6170.000 
2021-03-264.60000000QNG.J21.4600C0.004+0.00326QNG.J21.4600P1.7450.000 
2021-03-264.65000000QNG.J21.4650C0.0010.000 QNG.J21.4650P1.7160.000 
2021-03-264.70000000QNG.J21.4700C0.004+0.0025QNG.J21.4700P1.8450.000 
2021-03-264.75000000QNG.J21.4750C0.009+0.0075QNG.J21.4750P1.8950.000 
2021-03-264.80000000QNG.J21.4800C0.003+0.0021QNG.J21.4800P1.9440.000 
2021-03-264.85000000QNG.J21.4850C0.003+0.0025QNG.J21.4850P1.9940.000 
2021-03-264.90000000QNG.J21.4900C0.009+0.00831QNG.J21.4900P2.0440.000 
2021-03-264.95000000QNG.J21.4950C0.008+0.0075QNG.J21.4950P2.0160.000 
2021-03-265.00000000QNG.J21.5000C0.0020.00063QNG.J21.5000P2.1440.000 
2021-03-265.05000000QNG.J21.5050C0.0010.000 QNG.J21.5050P2.1940.000 
2021-03-265.25000000QNG.J21.5250C0.002+0.001126QNG.J21.5250P2.3940.000 
2021-03-265.50000000QNG.J21.5500C0.002+0.001150QNG.J21.5500P2.6440.000 
2021-03-265.75000000QNG.J21.5750C0.002+0.00175QNG.J21.5750P2.8930.000 
2021-03-266.00000000QNG.J21.6000C0.0010.00030QNG.J21.6000P3.0650.000 
2021-03-266.25000000QNG.J21.6250C0.0010.000 QNG.J21.6250P3.3930.000 
2021-03-266.50000000QNG.J21.6500C0.0020.000 QNG.J21.6500P3.6430.000 
2021-03-266.75000000QNG.J21.6750C0.0010.000 QNG.J21.6750P3.8930.000 
2021-03-267.00000000QNG.J21.7000C0.002+0.001201QNG.J21.7000P4.0110.000 
2021-03-267.25000000QNG.J21.7250C0.0010.000 QNG.J21.7250P4.3930.000 
2021-03-267.50000000QNG.J21.7500C0.0010.000 QNG.J21.7500P4.5640.000