Options Chain NATURAL GAS MAY 2021 (NYMEX:QNG.K21)

MarketNameOpenHighLowLastChangePctTime
QNG.K21NATURAL GAS MAY 20212.8732.9362.8682.930+0.057+1.98%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-04-270.25000000QNG.K21.250C2.540.00 QNG.K21.250P0.0010.000 
2021-04-270.40000000QNG.K21.400C2.3900.000 QNG.K21.400P0.0010.000 
2021-04-270.45000000QNG.K21.450C2.3400.000 QNG.K21.450P0.0010.000 
2021-04-270.50000000QNG.K21.500C2.2900.000 QNG.K21.500P0.0010.000 
2021-04-270.55000000QNG.K21.550C2.2400.000 QNG.K21.550P0.0010.000 
2021-04-270.60000000QNG.K21.600C2.1900.000 QNG.K21.600P0.0010.000 
2021-04-270.65000000QNG.K21.650C2.1400.000 QNG.K21.650P0.0010.000 
2021-04-270.70000000QNG.K21.700C2.0900.000 QNG.K21.700P0.0010.000 
2021-04-270.75000000QNG.K21.750C2.0400.000 QNG.K21.750P0.0010.000 
2021-04-270.80000000QNG.K21.800C1.9900.000 QNG.K21.800P0.0010.000 
2021-04-270.85000000QNG.K21.850C1.9400.000 QNG.K21.850P0.0010.000 
2021-04-270.90000000QNG.K21.900C1.8900.000 QNG.K21.900P0.0010.000 
2021-04-270.95000000QNG.K21.950C1.8400.000 QNG.K21.950P0.0010.000 
2021-04-271.00000000QNG.K21.1000C1.7900.000 QNG.K21.1000P0.0010.000 
2021-04-271.05000000QNG.K21.1050C1.7400.000 QNG.K21.1050P0.0010.000 
2021-04-271.10000000QNG.K21.1100C1.6900.000 QNG.K21.1100P0.0010.000 
2021-04-271.15000000QNG.K21.1150C1.6400.000 QNG.K21.1150P0.0010.000 
2021-04-271.20000000QNG.K21.1200C1.5900.000 QNG.K21.1200P0.0010.000 
2021-04-271.25000000QNG.K21.1250C1.5400.000 QNG.K21.1250P0.0010.000 
2021-04-271.30000000QNG.K21.1300C1.4900.000 QNG.K21.1300P0.0010.000 
2021-04-271.35000000QNG.K21.1350C1.4400.000 QNG.K21.1350P0.0010.000 
2021-04-271.40000000QNG.K21.1400C1.3900.000 QNG.K21.1400P0.0010.000 
2021-04-271.45000000QNG.K21.1450C1.3400.000 QNG.K21.1450P0.0010.000 
2021-04-271.50000000QNG.K21.1500C1.2900.000 QNG.K21.1500P0.0010.000 
2021-04-271.55000000QNG.K21.1550C1.2400.000 QNG.K21.1550P0.0010.000 
2021-04-271.60000000QNG.K21.1600C1.1900.000 QNG.K21.1600P0.0010.000 
2021-04-271.65000000QNG.K21.1650C1.1400.000 QNG.K21.1650P0.0010.000 
2021-04-271.70000000QNG.K21.1700C1.0900.000 QNG.K21.1700P0.0010.0005
2021-04-271.75000000QNG.K21.1750C1.0400.000 QNG.K21.1750P0.0010.00021
2021-04-271.80000000QNG.K21.1800C0.9900.000 QNG.K21.1800P0.003+0.0023
2021-04-271.85000000QNG.K21.1850C0.9400.000 QNG.K21.1850P0.0010.000 
2021-04-271.90000000QNG.K21.1900C0.8900.000 QNG.K21.1900P0.002+0.0015
2021-04-271.95000000QNG.K21.1950C0.8400.000 QNG.K21.1950P0.003+0.002185
2021-04-272.00000000QNG.K21.2000C0.520-0.27010QNG.K21.2000P0.002+0.001532
2021-04-272.05000000QNG.K21.2050C0.7400.000 QNG.K21.2050P0.003+0.00212
2021-04-272.10000000QNG.K21.2100C0.6900.000 QNG.K21.2100P0.002+0.00154
2021-04-272.15000000QNG.K21.2150C0.6400.000 QNG.K21.2150P0.0010.000182
2021-04-272.20000000QNG.K21.2200C0.5900.000 QNG.K21.2200P0.0010.000291
2021-04-272.25000000QNG.K21.2250C0.5400.000 QNG.K21.2250P0.0010.000983
2021-04-272.30000000QNG.K21.2300C0.4900.000 QNG.K21.2300P0.0010.000988
2021-04-272.35000000QNG.K21.2350C0.220-0.22011QNG.K21.2350P0.002+0.0011253
2021-04-272.40000000QNG.K21.2400C0.154-0.23615QNG.K21.2400P0.0010.0001731
2021-04-272.45000000QNG.K21.2450C0.190-0.15010QNG.K21.2450P0.002+0.0011204
2021-04-272.50000000QNG.K21.2500C0.295+0.005171QNG.K21.2500P0.005+0.0041466
2021-04-272.55000000QNG.K21.2550C0.190-0.050151QNG.K21.2550P0.003+0.002582
2021-04-272.60000000QNG.K21.2600C0.253+0.063372QNG.K21.2600P0.0010.0001550
2021-04-272.65000000QNG.K21.2650C0.199+0.058230QNG.K21.2650P0.0010.000194
2021-04-272.70000000QNG.K21.2700C0.151+0.0581568QNG.K21.2700P0.001-0.0021058
2021-04-272.75000000QNG.K21.2750C0.097+0.0481789QNG.K21.2750P0.005-0.004130
2021-04-272.80000000QNG.K21.2800C0.048+0.0301698QNG.K21.2800P0.003-0.025506
2021-04-272.85000000QNG.K21.2850C0.015+0.010495QNG.K21.2850P0.004-0.06199
2021-04-272.90000000QNG.K21.2900C0.001-0.0011540QNG.K21.2900P0.040-0.0721428
2021-04-272.95000000QNG.K21.2950C0.0010.000337QNG.K21.2950P0.422+0.2611033
2021-04-273.00000000QNG.K21.3000C0.002+0.0012478QNG.K21.3000P0.395+0.185101
2021-04-273.05000000QNG.K21.3050C0.004+0.0031052QNG.K21.3050P0.265+0.0051002
2021-04-273.10000000QNG.K21.3100C0.002+0.001202QNG.K21.3100P0.254-0.0562
2021-04-273.15000000QNG.K21.3150C0.0010.0001025QNG.K21.3150P0.3600.000 
2021-04-273.20000000QNG.K21.3200C0.003+0.00287QNG.K21.3200P0.4100.0001
2021-04-273.25000000QNG.K21.3250C0.0010.000265QNG.K21.3250P0.4600.0002
2021-04-273.30000000QNG.K21.3300C0.002+0.00110QNG.K21.3300P0.5100.0002
2021-04-273.35000000QNG.K21.3350C0.002+0.00136QNG.K21.3350P0.5600.000 
2021-04-273.40000000QNG.K21.3400C0.002+0.001274QNG.K21.3400P0.6100.000 
2021-04-273.45000000QNG.K21.3450C0.049+0.04833QNG.K21.3450P0.6600.000 
2021-04-273.50000000QNG.K21.3500C0.006+0.005807QNG.K21.3500P0.7100.000 
2021-04-273.55000000QNG.K21.3550C0.006+0.00544QNG.K21.3550P0.7600.000 
2021-04-273.60000000QNG.K21.3600C0.003+0.00216QNG.K21.3600P0.8100.000 
2021-04-273.65000000QNG.K21.3650C0.0010.000215QNG.K21.3650P0.8600.000 
2021-04-273.70000000QNG.K21.3700C0.018+0.01735QNG.K21.3700P0.9100.000 
2021-04-273.75000000QNG.K21.3750C0.005+0.004345QNG.K21.3750P0.9600.000 
2021-04-273.80000000QNG.K21.3800C0.002+0.00128QNG.K21.3800P1.0100.000 
2021-04-273.85000000QNG.K21.3850C0.002+0.00162QNG.K21.3850P1.0600.000 
2021-04-273.90000000QNG.K21.3900C0.017+0.01611QNG.K21.3900P1.1100.000 
2021-04-273.95000000QNG.K21.3950C0.002+0.00174QNG.K21.3950P1.1600.000 
2021-04-274.00000000QNG.K21.4000C0.002+0.00123QNG.K21.4000P1.2100.000 
2021-04-274.05000000QNG.K21.4050C0.002+0.00110QNG.K21.4050P1.2600.000 
2021-04-274.10000000QNG.K21.4100C0.0010.000 QNG.K21.4100P1.3100.000 
2021-04-274.15000000QNG.K21.4150C0.0010.000 QNG.K21.4150P1.3600.000 
2021-04-274.20000000QNG.K21.4200C0.0010.000 QNG.K21.4200P1.4100.000 
2021-04-274.25000000QNG.K21.4250C0.0010.000 QNG.K21.4250P1.4600.000 
2021-04-274.30000000QNG.K21.4300C0.0010.000 QNG.K21.4300P1.5100.000 
2021-04-274.35000000QNG.K21.4350C0.0010.000 QNG.K21.4350P1.5600.000 
2021-04-274.40000000QNG.K21.4400C0.0010.000 QNG.K21.4400P1.6100.000 
2021-04-274.45000000QNG.K21.4450C0.0010.000 QNG.K21.4450P1.6600.000 
2021-04-274.50000000QNG.K21.4500C0.007+0.0061QNG.K21.4500P1.7100.000 
2021-04-274.55000000QNG.K21.4550C0.0010.000 QNG.K21.4550P1.7600.000 
2021-04-274.60000000QNG.K21.4600C0.004+0.0031QNG.K21.4600P1.8100.000 
2021-04-274.65000000QNG.K21.4650C0.0010.000 QNG.K21.4650P1.8600.000 
2021-04-274.70000000QNG.K21.4700C0.0010.000 QNG.K21.4700P1.9100.000 
2021-04-274.75000000QNG.K21.4750C0.004+0.0031QNG.K21.4750P1.9600.000 
2021-04-274.80000000QNG.K21.4800C0.0010.000 QNG.K21.4800P2.0100.000 
2021-04-274.85000000QNG.K21.4850C0.0010.000 QNG.K21.4850P2.0600.000 
2021-04-274.90000000QNG.K21.4900C0.006+0.0051QNG.K21.4900P2.1100.000 
2021-04-274.95000000QNG.K21.4950C0.0010.000 QNG.K21.4950P2.1600.000 
2021-04-275.00000000QNG.K21.5000C0.0010.000 QNG.K21.5000P2.2100.000 
2021-04-275.05000000QNG.K21.5050C0.0010.000 QNG.K21.5050P2.2600.000 
2021-04-275.25000000QNG.K21.5250C0.003+0.0024QNG.K21.5250P2.4600.000 
2021-04-275.50000000QNG.K21.5500C0.0010.000 QNG.K21.5500P2.7100.000 
2021-04-275.75000000QNG.K21.5750C0.002+0.001117QNG.K21.5750P2.9600.000 
2021-04-276.00000000QNG.K21.6000C0.0010.0006QNG.K21.6000P3.2100.000 
2021-04-276.25000000QNG.K21.6250C0.0010.000 QNG.K21.6250P3.4600.000 
2021-04-276.50000000QNG.K21.6500C0.0010.000 QNG.K21.6500P3.7100.000 
2021-04-276.75000000QNG.K21.6750C0.0010.000 QNG.K21.6750P3.9600.000 
2021-04-277.00000000QNG.K21.7000C0.0010.00040QNG.K21.7000P4.2100.000 
2021-04-277.25000000QNG.K21.7250C0.0010.000 QNG.K21.7250P4.4600.000 
2021-04-277.50000000QNG.K21.7500C0.0010.000 QNG.K21.7500P4.7100.000