| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QNG.M22 | NATURAL GAS Jun 2022 | 8.984 | 9.401 | 8.785 | 8.785 | -0.186 | -2.07% | 14:29 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2022-05-25 | 0.25000000 | QNG.M22.250C | 8.546 | 0.000 | QNG.M22.250P | 0.001 | 0.000 | ||
| 2022-05-25 | 0.50000000 | QNG.M22.500C | 8.296 | 0.000 | QNG.M22.500P | 0.001 | 0.000 | ||
| 2022-05-25 | 0.60000000 | QNG.M22.600C | 8.196 | 0.000 | QNG.M22.600P | 0.001 | 0.000 | ||
| 2022-05-25 | 0.65000000 | QNG.M22.650C | 8.146 | 0.000 | QNG.M22.650P | 0.001 | 0.000 | ||
| 2022-05-25 | 0.70000000 | QNG.M22.700C | 8.096 | 0.000 | QNG.M22.700P | 0.001 | 0.000 | ||
| 2022-05-25 | 0.75000000 | QNG.M22.750C | 8.046 | 0.000 | QNG.M22.750P | 0.001 | 0.000 | ||
| 2022-05-25 | 0.80000000 | QNG.M22.800C | 7.996 | 0.000 | QNG.M22.800P | 0.001 | 0.000 | ||
| 2022-05-25 | 0.85000000 | QNG.M22.850C | 7.946 | 0.000 | QNG.M22.850P | 0.001 | 0.000 | ||
| 2022-05-25 | 0.90000000 | QNG.M22.900C | 7.896 | 0.000 | QNG.M22.900P | 0.001 | 0.000 | ||
| 2022-05-25 | 0.95000000 | QNG.M22.950C | 7.846 | 0.000 | QNG.M22.950P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.00000000 | QNG.M22.1000C | 7.796 | 0.000 | QNG.M22.1000P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.05000000 | QNG.M22.1050C | 7.746 | 0.000 | QNG.M22.1050P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.10000000 | QNG.M22.1100C | 7.696 | 0.000 | QNG.M22.1100P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.15000000 | QNG.M22.1150C | 7.646 | 0.000 | QNG.M22.1150P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.20000000 | QNG.M22.1200C | 7.596 | 0.000 | QNG.M22.1200P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.25000000 | QNG.M22.1250C | 7.546 | 0.000 | QNG.M22.1250P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.30000000 | QNG.M22.1300C | 7.496 | 0.000 | QNG.M22.1300P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.35000000 | QNG.M22.1350C | 7.446 | 0.000 | QNG.M22.1350P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.40000000 | QNG.M22.1400C | 7.396 | 0.000 | QNG.M22.1400P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.45000000 | QNG.M22.1450C | 7.346 | 0.000 | QNG.M22.1450P | 0.002 | +0.001 | 30 | |
| 2022-05-25 | 1.50000000 | QNG.M22.1500C | 7.296 | 0.000 | QNG.M22.1500P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.55000000 | QNG.M22.1550C | 7.246 | 0.000 | QNG.M22.1550P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.60000000 | QNG.M22.1600C | 7.196 | 0.000 | QNG.M22.1600P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.65000000 | QNG.M22.1650C | 7.146 | 0.000 | QNG.M22.1650P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.70000000 | QNG.M22.1700C | 7.096 | 0.000 | QNG.M22.1700P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.75000000 | QNG.M22.1750C | 7.046 | 0.000 | QNG.M22.1750P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.80000000 | QNG.M22.1800C | 6.996 | 0.000 | QNG.M22.1800P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.85000000 | QNG.M22.1850C | 6.946 | 0.000 | QNG.M22.1850P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.90000000 | QNG.M22.1900C | 6.896 | 0.000 | QNG.M22.1900P | 0.001 | 0.000 | ||
| 2022-05-25 | 1.95000000 | QNG.M22.1950C | 6.846 | 0.000 | QNG.M22.1950P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.00000000 | QNG.M22.2000C | 6.796 | 0.000 | QNG.M22.2000P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.05000000 | QNG.M22.2050C | 6.746 | 0.000 | QNG.M22.2050P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.10000000 | QNG.M22.2100C | 6.696 | 0.000 | QNG.M22.2100P | 0.006 | +0.005 | 1 | |
| 2022-05-25 | 2.15000000 | QNG.M22.2150C | 6.646 | 0.000 | QNG.M22.2150P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.20000000 | QNG.M22.2200C | 6.596 | 0.000 | QNG.M22.2200P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.25000000 | QNG.M22.2250C | 6.546 | 0.000 | QNG.M22.2250P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.30000000 | QNG.M22.2300C | 6.496 | 0.000 | QNG.M22.2300P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.35000000 | QNG.M22.2350C | 6.446 | 0.000 | QNG.M22.2350P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.40000000 | QNG.M22.2400C | 6.396 | 0.000 | QNG.M22.2400P | 0.010 | +0.009 | 1 | |
| 2022-05-25 | 2.45000000 | QNG.M22.2450C | 6.346 | 0.000 | QNG.M22.2450P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.50000000 | QNG.M22.2500C | 6.296 | 0.000 | QNG.M22.2500P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.55000000 | QNG.M22.2550C | 6.246 | 0.000 | QNG.M22.2550P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.60000000 | QNG.M22.2600C | 0.275 | -5.921 | 1 | QNG.M22.2600P | 0.010 | +0.009 | 1 |
| 2022-05-25 | 2.65000000 | QNG.M22.2650C | 6.146 | 0.000 | QNG.M22.2650P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.70000000 | QNG.M22.2700C | 1.241 | -4.855 | 11 | QNG.M22.2700P | 0.001 | 0.000 | |
| 2022-05-25 | 2.75000000 | QNG.M22.2750C | 6.046 | 0.000 | QNG.M22.2750P | 0.001 | 0.000 | 102 | |
| 2022-05-25 | 2.80000000 | QNG.M22.2800C | 5.996 | 0.000 | QNG.M22.2800P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.85000000 | QNG.M22.2850C | 0.275 | -5.671 | 2 | QNG.M22.2850P | 0.004 | +0.003 | 1 |
| 2022-05-25 | 2.90000000 | QNG.M22.2900C | 5.896 | 0.000 | QNG.M22.2900P | 0.001 | 0.000 | ||
| 2022-05-25 | 2.95000000 | QNG.M22.2950C | 5.613 | -0.233 | 2 | QNG.M22.2950P | 0.001 | 0.000 | 22 |
| 2022-05-25 | 3.00000000 | QNG.M22.3000C | 5.796 | 0.000 | QNG.M22.3000P | 0.004 | +0.003 | 25 | |
| 2022-05-25 | 3.05000000 | QNG.M22.3050C | 5.746 | 0.000 | QNG.M22.3050P | 0.001 | 0.000 | ||
| 2022-05-25 | 3.10000000 | QNG.M22.3100C | 5.696 | 0.000 | QNG.M22.3100P | 0.001 | 0.000 | 80 | |
| 2022-05-25 | 3.15000000 | QNG.M22.3150C | 5.646 | 0.000 | QNG.M22.3150P | 0.001 | 0.000 | ||
| 2022-05-25 | 3.20000000 | QNG.M22.3200C | 5.596 | 0.000 | QNG.M22.3200P | 0.170 | +0.169 | 31 | |
| 2022-05-25 | 3.25000000 | QNG.M22.3250C | 5.546 | 0.000 | QNG.M22.3250P | 0.002 | +0.001 | 56 | |
| 2022-05-25 | 3.30000000 | QNG.M22.3300C | 5.496 | 0.000 | QNG.M22.3300P | 0.001 | 0.000 | ||
| 2022-05-25 | 3.35000000 | QNG.M22.3350C | 5.446 | 0.000 | QNG.M22.3350P | 0.001 | 0.000 | ||
| 2022-05-25 | 3.40000000 | QNG.M22.3400C | 5.396 | 0.000 | QNG.M22.3400P | 0.018 | +0.017 | 11 | |
| 2022-05-25 | 3.45000000 | QNG.M22.3450C | 5.346 | 0.000 | QNG.M22.3450P | 0.003 | +0.002 | 3 | |
| 2022-05-25 | 3.50000000 | QNG.M22.3500C | 5.296 | 0.000 | QNG.M22.3500P | 0.001 | 0.000 | 167 | |
| 2022-05-25 | 3.55000000 | QNG.M22.3550C | 5.246 | 0.000 | QNG.M22.3550P | 0.039 | +0.038 | 83 | |
| 2022-05-25 | 3.60000000 | QNG.M22.3600C | 0.675 | -4.521 | 1 | QNG.M22.3600P | 0.006 | +0.005 | 22 |
| 2022-05-25 | 3.65000000 | QNG.M22.3650C | 5.146 | 0.000 | QNG.M22.3650P | 0.055 | +0.054 | 65 | |
| 2022-05-25 | 3.70000000 | QNG.M22.3700C | 5.096 | 0.000 | QNG.M22.3700P | 0.160 | +0.159 | 14 | |
| 2022-05-25 | 3.75000000 | QNG.M22.3750C | 5.046 | 0.000 | QNG.M22.3750P | 0.003 | +0.002 | 87 | |
| 2022-05-25 | 3.80000000 | QNG.M22.3800C | 4.996 | 0.000 | 1 | QNG.M22.3800P | 0.006 | +0.005 | 33 |
| 2022-05-25 | 3.85000000 | QNG.M22.3850C | 3.267 | -1.679 | 2 | QNG.M22.3850P | 0.080 | +0.079 | 60 |
| 2022-05-25 | 3.90000000 | QNG.M22.3900C | 4.896 | 0.000 | 1 | QNG.M22.3900P | 0.097 | +0.096 | 4 |
| 2022-05-25 | 3.95000000 | QNG.M22.3950C | 4.846 | 0.000 | QNG.M22.3950P | 0.002 | +0.001 | 42 | |
| 2022-05-25 | 4.00000000 | QNG.M22.4000C | 3.890 | -0.906 | 5 | QNG.M22.4000P | 0.006 | +0.005 | 347 |
| 2022-05-25 | 4.05000000 | QNG.M22.4050C | 0.621 | -4.125 | 1 | QNG.M22.4050P | 0.378 | +0.377 | 5 |
| 2022-05-25 | 4.10000000 | QNG.M22.4100C | 0.370 | -4.326 | 10 | QNG.M22.4100P | 0.006 | +0.005 | 148 |
| 2022-05-25 | 4.15000000 | QNG.M22.4150C | 4.646 | 0.000 | QNG.M22.4150P | 0.033 | +0.032 | 88 | |
| 2022-05-25 | 4.20000000 | QNG.M22.4200C | 0.465 | -4.131 | 4 | QNG.M22.4200P | 0.011 | +0.010 | 71 |
| 2022-05-25 | 4.25000000 | QNG.M22.4250C | 0.543 | -4.003 | 123 | QNG.M22.4250P | 0.006 | +0.005 | 119 |
| 2022-05-25 | 4.30000000 | QNG.M22.4300C | 1.512 | -2.984 | 2 | QNG.M22.4300P | 0.008 | +0.007 | 3 |
| 2022-05-25 | 4.35000000 | QNG.M22.4350C | 4.446 | 0.000 | QNG.M22.4350P | 0.008 | +0.007 | 2 | |
| 2022-05-25 | 4.40000000 | QNG.M22.4400C | 1.310 | -3.086 | 9 | QNG.M22.4400P | 0.002 | +0.001 | 107 |
| 2022-05-25 | 4.45000000 | QNG.M22.4450C | 4.346 | 0.000 | QNG.M22.4450P | 0.008 | +0.007 | 3 | |
| 2022-05-25 | 4.50000000 | QNG.M22.4500C | 3.809 | -0.487 | 342 | QNG.M22.4500P | 0.004 | +0.003 | 641 |
| 2022-05-25 | 4.55000000 | QNG.M22.4550C | 4.246 | 0.000 | QNG.M22.4550P | 0.010 | +0.009 | 33 | |
| 2022-05-25 | 4.60000000 | QNG.M22.4600C | 4.229 | +0.033 | 194 | QNG.M22.4600P | 0.016 | +0.015 | 194 |
| 2022-05-25 | 4.65000000 | QNG.M22.4650C | 0.510 | -3.636 | 1 | QNG.M22.4650P | 0.046 | +0.045 | 97 |
| 2022-05-25 | 4.70000000 | QNG.M22.4700C | 0.170 | -3.926 | 77 | QNG.M22.4700P | 0.001 | 0.000 | 167 |
| 2022-05-25 | 4.75000000 | QNG.M22.4750C | 2.900 | -1.146 | 23 | QNG.M22.4750P | 0.001 | 0.000 | 139 |
| 2022-05-25 | 4.80000000 | QNG.M22.4800C | 0.700 | -3.296 | 160 | QNG.M22.4800P | 0.015 | +0.014 | 276 |
| 2022-05-25 | 4.85000000 | QNG.M22.4850C | 0.370 | -3.576 | 2 | QNG.M22.4850P | 0.029 | +0.028 | 21 |
| 2022-05-25 | 4.90000000 | QNG.M22.4900C | 3.896 | 0.000 | 86 | QNG.M22.4900P | 0.002 | +0.001 | 128 |
| 2022-05-25 | 4.95000000 | QNG.M22.4950C | 0.650 | -3.196 | QNG.M22.4950P | 0.006 | +0.005 | 40 | |
| 2022-05-25 | 5.00000000 | QNG.M22.5000C | 3.820 | +0.024 | 532 | QNG.M22.5000P | 0.001 | 0.000 | 546 |
| 2022-05-25 | 5.05000000 | QNG.M22.5050C | 3.746 | 0.000 | QNG.M22.5050P | 0.059 | +0.058 | 11 | |
| 2022-05-25 | 5.10000000 | QNG.M22.5100C | 3.410 | -0.286 | 75 | QNG.M22.5100P | 0.018 | +0.017 | 137 |
| 2022-05-25 | 5.15000000 | QNG.M22.5150C | 3.646 | 0.000 | QNG.M22.5150P | 0.006 | +0.005 | 14 | |
| 2022-05-25 | 5.20000000 | QNG.M22.5200C | 0.579 | -3.017 | 115 | QNG.M22.5200P | 0.006 | +0.005 | 142 |
| 2022-05-25 | 5.25000000 | QNG.M22.5250C | 0.280 | -3.266 | 210 | QNG.M22.5250P | 0.001 | 0.000 | 18 |
| 2022-05-25 | 5.30000000 | QNG.M22.5300C | 1.250 | -2.246 | 32 | QNG.M22.5300P | 0.007 | +0.006 | 144 |
| 2022-05-25 | 5.35000000 | QNG.M22.5350C | 3.446 | 0.000 | QNG.M22.5350P | 0.010 | +0.009 | 1 | |
| 2022-05-25 | 5.40000000 | QNG.M22.5400C | 0.742 | -2.654 | 4 | QNG.M22.5400P | 0.053 | +0.052 | 256 |
| 2022-05-25 | 5.45000000 | QNG.M22.5450C | 0.445 | -2.901 | 42 | QNG.M22.5450P | 0.006 | +0.005 | 138 |
| 2022-05-25 | 5.50000000 | QNG.M22.5500C | 1.380 | -1.916 | 532 | QNG.M22.5500P | 0.005 | +0.004 | 233 |
| 2022-05-25 | 5.55000000 | QNG.M22.5550C | 0.550 | -2.696 | 1 | QNG.M22.5550P | 0.053 | +0.052 | 29 |
| 2022-05-25 | 5.60000000 | QNG.M22.5600C | 3.196 | 0.000 | QNG.M22.5600P | 0.115 | +0.114 | 39 | |
| 2022-05-25 | 5.65000000 | QNG.M22.5650C | 0.433 | -2.713 | 2 | QNG.M22.5650P | 0.019 | +0.018 | 82 |
| 2022-05-25 | 5.70000000 | QNG.M22.5700C | 1.514 | -1.582 | 111 | QNG.M22.5700P | 0.016 | +0.015 | 306 |
| 2022-05-25 | 5.75000000 | QNG.M22.5750C | 0.640 | -2.406 | 185 | QNG.M22.5750P | 0.005 | +0.004 | 98 |
| 2022-05-25 | 5.80000000 | QNG.M22.5800C | 2.997 | 0.000 | 22 | QNG.M22.5800P | 0.130 | +0.129 | 67 |
| 2022-05-25 | 5.85000000 | QNG.M22.5850C | 0.294 | -2.653 | 1 | QNG.M22.5850P | 0.001 | 0.000 | 54 |
| 2022-05-25 | 5.90000000 | QNG.M22.5900C | 2.897 | 0.000 | QNG.M22.5900P | 0.007 | +0.006 | 89 | |
| 2022-05-25 | 5.95000000 | QNG.M22.5950C | 2.847 | 0.000 | QNG.M22.5950P | 0.050 | +0.049 | 6 | |
| 2022-05-25 | 6.00000000 | QNG.M22.6000C | 2.700 | -0.097 | 354 | QNG.M22.6000P | 0.001 | 0.000 | 548 |
| 2022-05-25 | 6.05000000 | QNG.M22.6050C | 0.640 | -2.107 | 1 | QNG.M22.6050P | 0.010 | +0.009 | 25 |
| 2022-05-25 | 6.10000000 | QNG.M22.6100C | 2.679 | -0.018 | 1 | QNG.M22.6100P | 0.015 | +0.014 | 36 |
| 2022-05-25 | 6.15000000 | QNG.M22.6150C | 1.420 | -1.227 | 5 | QNG.M22.6150P | 0.092 | +0.091 | 214 |
| 2022-05-25 | 6.20000000 | QNG.M22.6200C | 1.006 | -1.591 | 161 | QNG.M22.6200P | 0.135 | +0.134 | 286 |
| 2022-05-25 | 6.25000000 | QNG.M22.6250C | 1.051 | -1.496 | 28 | QNG.M22.6250P | 0.007 | +0.006 | 236 |
| 2022-05-25 | 6.30000000 | QNG.M22.6300C | 0.940 | -1.557 | 2 | QNG.M22.6300P | 0.028 | +0.027 | 17 |
| 2022-05-25 | 6.35000000 | QNG.M22.6350C | 2.447 | 0.000 | QNG.M22.6350P | 0.017 | +0.016 | 177 | |
| 2022-05-25 | 6.40000000 | QNG.M22.6400C | 1.450 | -0.947 | 28 | QNG.M22.6400P | 0.016 | +0.014 | 35 |
| 2022-05-25 | 6.45000000 | QNG.M22.6450C | 0.105 | -2.243 | 26 | QNG.M22.6450P | 0.018 | +0.016 | 311 |
| 2022-05-25 | 6.50000000 | QNG.M22.6500C | 1.339 | -0.959 | 404 | QNG.M22.6500P | 0.002 | 0.000 | 586 |
| 2022-05-25 | 6.55000000 | QNG.M22.6550C | 2.248 | 0.000 | QNG.M22.6550P | 0.005 | +0.003 | 204 | |
| 2022-05-25 | 6.60000000 | QNG.M22.6600C | 0.700 | -1.498 | 48 | QNG.M22.6600P | 0.058 | +0.056 | 185 |
| 2022-05-25 | 6.65000000 | QNG.M22.6650C | 1.676 | -0.472 | 67 | QNG.M22.6650P | 0.018 | +0.016 | 85 |
| 2022-05-25 | 6.70000000 | QNG.M22.6700C | 0.613 | -1.485 | 134 | QNG.M22.6700P | 0.157 | +0.155 | 67 |
| 2022-05-25 | 6.75000000 | QNG.M22.6750C | 1.230 | -0.818 | 38 | QNG.M22.6750P | 0.002 | 0.000 | 157 |
| 2022-05-25 | 6.80000000 | QNG.M22.6800C | 1.050 | -0.949 | 131 | QNG.M22.6800P | 0.024 | +0.021 | 150 |
| 2022-05-25 | 6.85000000 | QNG.M22.6850C | 0.120 | -1.829 | 76 | QNG.M22.6850P | 0.035 | +0.032 | 102 |
| 2022-05-25 | 6.90000000 | QNG.M22.6900C | 0.607 | -1.292 | 77 | QNG.M22.6900P | 0.067 | +0.064 | 22 |
| 2022-05-25 | 6.95000000 | QNG.M22.6950C | 1.603 | -0.246 | 1 | QNG.M22.6950P | 0.005 | +0.002 | 6 |
| 2022-05-25 | 7.00000000 | QNG.M22.7000C | 2.200 | +0.401 | 428 | QNG.M22.7000P | 0.002 | -0.001 | 618 |
| 2022-05-25 | 7.05000000 | QNG.M22.7050C | 0.683 | -1.066 | 70 | QNG.M22.7050P | 0.015 | +0.012 | 37 |
| 2022-05-25 | 7.10000000 | QNG.M22.7100C | 0.910 | -0.789 | 191 | QNG.M22.7100P | 0.002 | -0.001 | 83 |
| 2022-05-25 | 7.15000000 | QNG.M22.7150C | 1.280 | -0.370 | 12 | QNG.M22.7150P | 0.007 | +0.003 | 41 |
| 2022-05-25 | 7.20000000 | QNG.M22.7200C | 0.548 | -1.052 | 20 | QNG.M22.7200P | 0.015 | +0.011 | 109 |
| 2022-05-25 | 7.25000000 | QNG.M22.7250C | 0.912 | -0.638 | 36 | QNG.M22.7250P | 0.004 | 0.000 | 86 |
| 2022-05-25 | 7.30000000 | QNG.M22.7300C | 0.828 | -0.672 | 9 | QNG.M22.7300P | 0.015 | +0.011 | 26 |
| 2022-05-25 | 7.35000000 | QNG.M22.7350C | 0.529 | -0.922 | 7 | QNG.M22.7350P | 0.007 | +0.002 | 9 |
| 2022-05-25 | 7.40000000 | QNG.M22.7400C | 0.834 | -0.567 | 149 | QNG.M22.7400P | 0.083 | +0.078 | 105 |
| 2022-05-25 | 7.45000000 | QNG.M22.7450C | 0.502 | -0.849 | 2 | QNG.M22.7450P | 0.015 | +0.010 | 91 |
| 2022-05-25 | 7.50000000 | QNG.M22.7500C | 0.755 | -0.547 | 387 | QNG.M22.7500P | 0.002 | -0.004 | 375 |
| 2022-05-25 | 7.55000000 | QNG.M22.7550C | 0.120 | -1.132 | 7 | QNG.M22.7550P | 0.020 | +0.014 | 134 |
| 2022-05-25 | 7.60000000 | QNG.M22.7600C | 1.586 | +0.383 | 63 | QNG.M22.7600P | 0.005 | -0.002 | 51 |
| 2022-05-25 | 7.65000000 | QNG.M22.7650C | 0.363 | -0.791 | 26 | QNG.M22.7650P | 0.016 | +0.008 | 60 |
| 2022-05-25 | 7.70000000 | QNG.M22.7700C | 1.060 | -0.044 | 84 | QNG.M22.7700P | 0.017 | +0.009 | 92 |
| 2022-05-25 | 7.75000000 | QNG.M22.7750C | 0.540 | -0.515 | 135 | QNG.M22.7750P | 0.009 | 0.000 | 126 |
| 2022-05-25 | 7.80000000 | QNG.M22.7800C | 1.410 | +0.404 | 206 | QNG.M22.7800P | 0.004 | -0.006 | 286 |
| 2022-05-25 | 7.85000000 | QNG.M22.7850C | 0.447 | -0.511 | 29 | QNG.M22.7850P | 0.014 | +0.002 | 23 |
| 2022-05-25 | 7.90000000 | QNG.M22.7900C | 0.544 | -0.365 | 6 | QNG.M22.7900P | 0.009 | -0.004 | 149 |
| 2022-05-25 | 7.95000000 | QNG.M22.7950C | 0.465 | -0.396 | 6 | QNG.M22.7950P | 0.002 | -0.013 | 16 |
| 2022-05-25 | 8.00000000 | QNG.M22.8000C | 1.180 | +0.367 | 333 | QNG.M22.8000P | 0.005 | -0.012 | 191 |
| 2022-05-25 | 8.05000000 | QNG.M22.8050C | 0.546 | -0.219 | 127 | QNG.M22.8050P | 0.045 | +0.026 | 20 |
| 2022-05-25 | 8.10000000 | QNG.M22.8100C | 0.299 | -0.418 | 12 | QNG.M22.8100P | 0.002 | -0.019 | 9 |
| 2022-05-25 | 8.15000000 | QNG.M22.8150C | 0.690 | +0.020 | 128 | QNG.M22.8150P | 0.083 | +0.059 | 6 |
| 2022-05-25 | 8.20000000 | QNG.M22.8200C | 0.950 | +0.326 | 159 | QNG.M22.8200P | 0.004 | -0.024 | 235 |
| 2022-05-25 | 8.25000000 | QNG.M22.8250C | 0.223 | -0.355 | 230 | QNG.M22.8250P | 0.004 | -0.028 | 150 |
| 2022-05-25 | 8.30000000 | QNG.M22.8300C | 0.469 | -0.065 | 33 | QNG.M22.8300P | 0.012 | -0.026 | 21 |
| 2022-05-25 | 8.35000000 | QNG.M22.8350C | 0.323 | -0.167 | 17 | QNG.M22.8350P | 0.017 | -0.027 | 8 |
| 2022-05-25 | 8.40000000 | QNG.M22.8400C | 0.735 | +0.288 | 442 | QNG.M22.8400P | 0.057 | +0.006 | 29 |
| 2022-05-25 | 8.45000000 | QNG.M22.8450C | 0.365 | -0.040 | 196 | QNG.M22.8450P | 0.007 | -0.052 | 2 |
| 2022-05-25 | 8.50000000 | QNG.M22.8500C | 0.711 | +0.346 | 356 | QNG.M22.8500P | 0.003 | -0.066 | 62 |
| 2022-05-25 | 8.55000000 | QNG.M22.8550C | 0.671 | +0.344 | 45 | QNG.M22.8550P | 0.001 | -0.080 | |
| 2022-05-25 | 8.60000000 | QNG.M22.8600C | 0.550 | +0.260 | 628 | QNG.M22.8600P | 0.002 | -0.092 | 4 |
| 2022-05-25 | 8.65000000 | QNG.M22.8650C | 0.333 | +0.077 | 1 | QNG.M22.8650P | 0.008 | -0.102 | 10 |
| 2022-05-25 | 8.70000000 | QNG.M22.8700C | 0.621 | +0.397 | 47 | QNG.M22.8700P | 0.010 | -0.118 | 18 |
| 2022-05-25 | 8.75000000 | QNG.M22.8750C | 0.460 | +0.265 | 323 | QNG.M22.8750P | 0.001 | -0.148 | 1 |
| 2022-05-25 | 8.80000000 | QNG.M22.8800C | 0.355 | +0.187 | 651 | QNG.M22.8800P | 0.018 | -0.154 | 206 |
| 2022-05-25 | 8.85000000 | QNG.M22.8850C | 0.160 | +0.015 | 25 | QNG.M22.8850P | 0.025 | -0.174 | |
| 2022-05-25 | 8.90000000 | QNG.M22.8900C | 0.270 | +0.145 | 115 | QNG.M22.8900P | 0.012 | -0.217 | |
| 2022-05-25 | 8.95000000 | QNG.M22.8950C | 0.124 | +0.016 | 22 | QNG.M22.8950P | 0.047 | -0.215 | |
| 2022-05-25 | 9.00000000 | QNG.M22.9000C | 0.015 | -0.077 | 1351 | QNG.M22.9000P | 0.070 | -0.226 | 43 |
| 2022-05-25 | 9.05000000 | QNG.M22.9050C | 0.057 | -0.022 | 115 | QNG.M22.9050P | 0.050 | -0.283 | |
| 2022-05-25 | 9.10000000 | QNG.M22.9100C | 0.025 | -0.042 | 208 | QNG.M22.9100P | 0.064 | -0.307 | |
| 2022-05-25 | 9.15000000 | QNG.M22.9150C | 0.144 | +0.086 | 84 | QNG.M22.9150P | 0.094 | -0.318 | |
| 2022-05-25 | 9.20000000 | QNG.M22.9200C | 0.100 | +0.051 | 189 | QNG.M22.9200P | 0.123 | -0.330 | |
| 2022-05-25 | 9.25000000 | QNG.M22.9250C | 0.008 | -0.035 | 561 | QNG.M22.9250P | 0.112 | -0.385 | |
| 2022-05-25 | 9.30000000 | QNG.M22.9300C | 0.055 | +0.018 | 24 | QNG.M22.9300P | 0.541 | 0.000 | |
| 2022-05-25 | 9.35000000 | QNG.M22.9350C | 0.044 | +0.012 | 129 | QNG.M22.9350P | 0.135 | -0.451 | |
| 2022-05-25 | 9.40000000 | QNG.M22.9400C | 0.006 | -0.022 | 13 | QNG.M22.9400P | 0.632 | 0.000 | |
| 2022-05-25 | 9.45000000 | QNG.M22.9450C | 0.201 | +0.177 | 1 | QNG.M22.9450P | 0.678 | 0.000 | |
| 2022-05-25 | 9.50000000 | QNG.M22.9500C | 0.013 | -0.008 | 460 | QNG.M22.9500P | 0.725 | 0.000 | |
| 2022-05-25 | 9.55000000 | QNG.M22.9550C | 0.015 | -0.003 | 23 | QNG.M22.9550P | 0.772 | 0.000 | |
| 2022-05-25 | 9.60000000 | QNG.M22.9600C | 0.010 | -0.006 | 15 | QNG.M22.9600P | 0.820 | 0.000 | |
| 2022-05-25 | 9.65000000 | QNG.M22.9650C | 0.107 | +0.093 | 45 | QNG.M22.9650P | 0.868 | 0.000 | |
| 2022-05-25 | 9.70000000 | QNG.M22.9700C | 0.004 | -0.008 | 107 | QNG.M22.9700P | 0.916 | 0.000 | |
| 2022-05-25 | 9.75000000 | QNG.M22.9750C | 0.006 | -0.005 | 173 | QNG.M22.9750P | 0.965 | 0.000 | |
| 2022-05-25 | 9.80000000 | QNG.M22.9800C | 0.004 | -0.006 | 129 | QNG.M22.9800P | 1.014 | 0.000 | |
| 2022-05-25 | 9.85000000 | QNG.M22.9850C | 0.087 | +0.079 | 45 | QNG.M22.9850P | 1.062 | 0.000 | |
| 2022-05-25 | 9.90000000 | QNG.M22.9900C | 0.021 | +0.013 | 57 | QNG.M22.9900P | 1.112 | 0.000 | |
| 2022-05-25 | 9.95000000 | QNG.M22.9950C | 0.034 | +0.027 | 106 | QNG.M22.9950P | 1.161 | 0.000 | |
| 2022-05-25 | 10.00000000 | QNG.M22.10000C | 0.004 | -0.002 | 1021 | QNG.M22.10000P | 1.210 | 0.000 | |
| 2022-05-25 | 10.05000000 | QNG.M22.10050C | 0.045 | +0.039 | 1 | QNG.M22.10050P | 1.260 | 0.000 | |
| 2022-05-25 | 10.10000000 | QNG.M22.10100C | 0.003 | -0.002 | 1 | QNG.M22.10100P | 1.309 | 0.000 | |
| 2022-05-25 | 10.15000000 | QNG.M22.10150C | 0.010 | +0.005 | QNG.M22.10150P | 1.359 | 0.000 | ||
| 2022-05-25 | 10.20000000 | QNG.M22.10200C | 0.005 | +0.001 | 13 | QNG.M22.10200P | 1.408 | 0.000 | |
| 2022-05-25 | 10.25000000 | QNG.M22.10250C | 0.022 | +0.018 | 187 | QNG.M22.10250P | 1.458 | 0.000 | |
| 2022-05-25 | 10.30000000 | QNG.M22.10300C | 0.004 | 0.000 | QNG.M22.10300P | 1.508 | 0.000 | ||
| 2022-05-25 | 10.35000000 | QNG.M22.10350C | 0.001 | -0.002 | 36 | QNG.M22.10350P | 1.557 | 0.000 | |
| 2022-05-25 | 10.40000000 | QNG.M22.10400C | 0.001 | -0.002 | QNG.M22.10400P | 1.607 | 0.000 | ||
| 2022-05-25 | 10.45000000 | QNG.M22.10450C | 0.048 | +0.045 | 3 | QNG.M22.10450P | 1.657 | 0.000 | |
| 2022-05-25 | 10.50000000 | QNG.M22.10500C | 0.001 | -0.002 | 399 | QNG.M22.10500P | 1.707 | 0.000 | |
| 2022-05-25 | 10.55000000 | QNG.M22.10550C | 0.029 | +0.026 | 1 | QNG.M22.10550P | 1.757 | 0.000 | |
| 2022-05-25 | 10.60000000 | QNG.M22.10600C | 0.028 | +0.026 | 1 | QNG.M22.10600P | 1.806 | 0.000 | |
| 2022-05-25 | 10.65000000 | QNG.M22.10650C | 0.026 | +0.024 | 1 | QNG.M22.10650P | 1.856 | 0.000 | |
| 2022-05-25 | 10.70000000 | QNG.M22.10700C | 0.012 | +0.010 | 7 | QNG.M22.10700P | 1.906 | 0.000 | |
| 2022-05-25 | 10.75000000 | QNG.M22.10750C | 0.045 | +0.043 | 292 | QNG.M22.10750P | 1.956 | 0.000 | |
| 2022-05-25 | 10.80000000 | QNG.M22.10800C | 0.023 | +0.021 | 1 | QNG.M22.10800P | 2.006 | 0.000 | |
| 2022-05-25 | 11.00000000 | QNG.M22.11000C | 0.001 | -0.001 | 913 | QNG.M22.11000P | 2.206 | 0.000 | |
| 2022-05-25 | 11.25000000 | QNG.M22.11250C | 0.006 | +0.004 | 408 | QNG.M22.11250P | 2.456 | 0.000 | |
| 2022-05-25 | 11.50000000 | QNG.M22.11500C | 0.002 | 0.000 | 325 | QNG.M22.11500P | 2.705 | 0.000 | |
| 2022-05-25 | 11.75000000 | QNG.M22.11750C | 0.011 | +0.010 | 495 | QNG.M22.11750P | 2.955 | 0.000 | |
| 2022-05-25 | 12.00000000 | QNG.M22.12000C | 0.003 | +0.002 | 436 | QNG.M22.12000P | 3.205 | 0.000 | |
| 2022-05-25 | 12.25000000 | QNG.M22.12250C | 0.001 | 0.000 | 52 | QNG.M22.12250P | 3.455 | 0.000 | |
| 2022-05-25 | 12.50000000 | QNG.M22.12500C | 0.003 | +0.002 | 9 | QNG.M22.12500P | 3.705 | 0.000 | |
| 2022-05-25 | 12.75000000 | QNG.M22.12750C | 0.001 | 0.000 | QNG.M22.12750P | 3.955 | 0.000 | ||
| 2022-05-25 | 13.00000000 | QNG.M22.13000C | 0.003 | +0.002 | 5 | QNG.M22.13000P | 4.205 | 0.000 | |
| 2022-05-25 | 13.25000000 | QNG.M22.13250C | 0.010 | +0.009 | 153 | QNG.M22.13250P | 4.454 | 0.000 | |
| 2022-05-25 | 14.00000000 | QNG.M22.14000C | 0.006 | +0.005 | 64 | QNG.M22.14000P | 5.204 | 0.000 | |
| 2022-05-25 | 15.00000000 | QNG.M22.15000C | 0.004 | +0.003 | 83 | QNG.M22.15000P | 6.204 | 0.000 | |
| 2022-05-25 | 18.00000000 | QNG.M22.18000C | 0.001 | 0.000 | QNG.M22.18000P | 9.204 | 0.000 | ||
| 2022-05-25 | 19.00000000 | QNG.M22.19000C | 0.001 | 0.000 | QNG.M22.19000P | 10.204 | 0.000 | ||
| 2022-05-25 | 20.00000000 | QNG.M22.20000C | 0.003 | +0.002 | 2350 | QNG.M22.20000P | 11.204 | 0.000 | |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools