Options Chain NATURAL GAS Jul 2021 (NYMEX:QNG.N21)

MarketNameOpenHighLowLastChangePctTime
QNG.N21NATURAL GAS Jul 20212.6932.7092.6742.680-0.011-0.41%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-06-250.25000000QNG.N21.250C2.4240.000 QNG.N21.250P0.0010.000 
2021-06-250.50000000QNG.N21.500C2.1740.000 QNG.N21.500P0.0010.000 
2021-06-250.55000000QNG.N21.550C2.1410.000 QNG.N21.550P0.0010.000 
2021-06-250.60000000QNG.N21.600C2.0740.000 QNG.N21.600P0.0010.000 
2021-06-250.65000000QNG.N21.650C2.0410.000 QNG.N21.650P0.0010.000 
2021-06-250.70000000QNG.N21.700C1.9910.000 QNG.N21.700P0.0010.000 
2021-06-250.75000000QNG.N21.750C1.9410.000 QNG.N21.750P0.0010.000 
2021-06-250.80000000QNG.N21.800C1.8910.000 QNG.N21.800P0.0010.000 
2021-06-250.85000000QNG.N21.850C1.8410.000 QNG.N21.850P0.0010.000 
2021-06-250.90000000QNG.N21.900C1.7910.000 QNG.N21.900P0.0010.000 
2021-06-250.95000000QNG.N21.950C1.7410.000 QNG.N21.950P0.0010.000 
2021-06-251.00000000QNG.N21.1000C1.6740.000 QNG.N21.1000P0.0010.000 
2021-06-251.05000000QNG.N21.1050C1.5680.000 QNG.N21.1050P0.0010.000 
2021-06-251.10000000QNG.N21.1100C1.5740.000 QNG.N21.1100P0.0010.000 
2021-06-251.15000000QNG.N21.1150C1.5410.000 QNG.N21.1150P0.0010.000 
2021-06-251.20000000QNG.N21.1200C1.4740.000 QNG.N21.1200P0.0010.000 
2021-06-251.25000000QNG.N21.1250C1.4240.000 QNG.N21.1250P0.0010.000 
2021-06-251.30000000QNG.N21.1300C1.3910.000 QNG.N21.1300P0.0010.000 
2021-06-251.35000000QNG.N21.1350C1.3240.000 QNG.N21.1350P0.0010.000 
2021-06-251.40000000QNG.N21.1400C1.2750.000 QNG.N21.1400P0.0010.000 
2021-06-251.45000000QNG.N21.1450C1.2250.000 QNG.N21.1450P0.0010.000 
2021-06-251.50000000QNG.N21.1500C1.1750.000 QNG.N21.1500P0.0010.000 
2021-06-251.55000000QNG.N21.1550C1.1420.000 QNG.N21.1550P0.0010.000 
2021-06-251.60000000QNG.N21.1600C1.0920.000 QNG.N21.1600P0.0010.000 
2021-06-251.65000000QNG.N21.1650C1.0430.000 QNG.N21.1650P0.0020.000 
2021-06-251.70000000QNG.N21.1700C0.9930.000 QNG.N21.1700P0.0020.000 
2021-06-251.75000000QNG.N21.1750C0.9270.000 QNG.N21.1750P0.0020.000 
2021-06-251.80000000QNG.N21.1800C0.8940.000 QNG.N21.1800P0.0030.000 
2021-06-251.85000000QNG.N21.1850C0.8440.000 QNG.N21.1850P0.0030.000 
2021-06-251.90000000QNG.N21.1900C0.7240.000 QNG.N21.1900P0.007+0.00316
2021-06-251.95000000QNG.N21.1950C0.6760.000 QNG.N21.1950P0.0050.00010
2021-06-252.00000000QNG.N21.2000C0.6980.000 QNG.N21.2000P0.004-0.00341
2021-06-252.05000000QNG.N21.2050C0.6490.000 QNG.N21.2050P0.013+0.00480
2021-06-252.10000000QNG.N21.2100C0.6020.000 QNG.N21.2100P0.0110.00020
2021-06-252.15000000QNG.N21.2150C0.5550.000 QNG.N21.2150P0.0140.000 
2021-06-252.20000000QNG.N21.2200C0.5090.000 QNG.N21.2200P0.027+0.00927
2021-06-252.25000000QNG.N21.2250C0.5280.000 QNG.N21.2250P0.055+0.0313
2021-06-252.30000000QNG.N21.2300C0.4220.000 QNG.N21.2300P0.052+0.021118
2021-06-252.35000000QNG.N21.2350C0.3800.000 QNG.N21.2350P0.041+0.0027
2021-06-252.40000000QNG.N21.2400C0.3300.000 QNG.N21.2400P0.047-0.003143
2021-06-252.45000000QNG.N21.2450C0.3030.000 QNG.N21.2450P0.0620.000 
2021-06-252.50000000QNG.N21.2500C0.607+0.34012QNG.N21.2500P0.060-0.016123
2021-06-252.55000000QNG.N21.2550C0.2340.000 QNG.N21.2550P0.074-0.01923
2021-06-252.60000000QNG.N21.2600C0.2030.000 QNG.N21.2600P0.092-0.0316
2021-06-252.65000000QNG.N21.2650C0.138-0.0364QNG.N21.2650P0.142+0.00965
2021-06-252.70000000QNG.N21.2700C0.151+0.003194QNG.N21.2700P0.136-0.021230
2021-06-252.75000000QNG.N21.2750C0.1250.00014QNG.N21.2750P0.1840.0005
2021-06-252.80000000QNG.N21.2800C0.105+0.00120QNG.N21.2800P0.246+0.0331
2021-06-252.85000000QNG.N21.2850C0.165+0.07910QNG.N21.2850P0.222-0.02318
2021-06-252.90000000QNG.N21.2900C0.063-0.00732QNG.N21.2900P0.2790.000 
2021-06-252.95000000QNG.N21.2950C0.075+0.018238QNG.N21.2950P0.3160.000 
2021-06-253.00000000QNG.N21.3000C0.036-0.010301QNG.N21.3000P0.412+0.05744
2021-06-253.05000000QNG.N21.3050C0.219+0.1824QNG.N21.3050P0.3960.000 
2021-06-253.10000000QNG.N21.3100C0.024-0.00685QNG.N21.3100P0.4390.000 
2021-06-253.15000000QNG.N21.3150C0.149+0.12510QNG.N21.3150P0.4830.000 
2021-06-253.20000000QNG.N21.3200C0.0190.00042QNG.N21.3200P0.5460.000 
2021-06-253.25000000QNG.N21.3250C0.016+0.001281QNG.N21.3250P0.5740.000 
2021-06-253.30000000QNG.N21.3300C0.018+0.005101QNG.N21.3300P0.6220.000 
2021-06-253.35000000QNG.N21.3350C0.015+0.005109QNG.N21.3350P0.6690.000 
2021-06-253.40000000QNG.N21.3400C0.014+0.00652QNG.N21.3400P0.7170.000 
2021-06-253.45000000QNG.N21.3450C0.030+0.0231QNG.N21.3450P0.7660.000 
2021-06-253.50000000QNG.N21.3500C0.015+0.00974QNG.N21.3500P0.8150.000 
2021-06-253.55000000QNG.N21.3550C0.008+0.0035QNG.N21.3550P0.9360.000 
2021-06-253.60000000QNG.N21.3600C0.058+0.0541QNG.N21.3600P0.9130.000 
2021-06-253.65000000QNG.N21.3650C0.0040.000 QNG.N21.3650P0.9630.000 
2021-06-253.70000000QNG.N21.3700C0.029+0.0264QNG.N21.3700P1.0120.000 
2021-06-253.75000000QNG.N21.3750C0.005+0.0028QNG.N21.3750P1.0620.000 
2021-06-253.80000000QNG.N21.3800C0.011+0.008168QNG.N21.3800P1.1290.000 
2021-06-253.85000000QNG.N21.3850C0.0020.000 QNG.N21.3850P1.1610.000 
2021-06-253.90000000QNG.N21.3900C0.0020.000 QNG.N21.3900P1.2110.000 
2021-06-253.95000000QNG.N21.3950C0.003+0.00121QNG.N21.3950P1.2780.000 
2021-06-254.00000000QNG.N21.4000C0.005+0.003154QNG.N21.4000P1.3280.000 
2021-06-254.05000000QNG.N21.4050C0.0020.000 QNG.N21.4050P1.3780.000 
2021-06-254.10000000QNG.N21.4100C0.0020.000 QNG.N21.4100P1.4280.000 
2021-06-254.15000000QNG.N21.4150C0.0020.000 QNG.N21.4150P1.4600.000 
2021-06-254.20000000QNG.N21.4200C0.0010.000 QNG.N21.4200P1.5100.000 
2021-06-254.25000000QNG.N21.4250C0.0010.000 QNG.N21.4250P1.5780.000 
2021-06-254.30000000QNG.N21.4300C0.0010.000 QNG.N21.4300P1.6270.000 
2021-06-254.35000000QNG.N21.4350C0.0010.000 QNG.N21.4350P1.6600.000 
2021-06-254.40000000QNG.N21.4400C0.0010.000 QNG.N21.4400P1.7100.000 
2021-06-254.45000000QNG.N21.4450C0.0010.000 QNG.N21.4450P1.7600.000 
2021-06-254.50000000QNG.N21.4500C0.012+0.011151QNG.N21.4500P1.8270.000 
2021-06-254.55000000QNG.N21.4550C0.0010.000 QNG.N21.4550P1.8600.000 
2021-06-254.60000000QNG.N21.4600C0.0010.000 QNG.N21.4600P1.9100.000 
2021-06-254.65000000QNG.N21.4650C0.0010.000 QNG.N21.4650P1.9770.000 
2021-06-254.70000000QNG.N21.4700C0.0010.000 QNG.N21.4700P2.0100.000 
2021-06-254.75000000QNG.N21.4750C0.0010.000 QNG.N21.4750P2.0600.000 
2021-06-254.80000000QNG.N21.4800C0.0010.000 QNG.N21.4800P2.1100.000 
2021-06-254.85000000QNG.N21.4850C0.0010.000 QNG.N21.4850P2.1600.000 
2021-06-254.90000000QNG.N21.4900C0.0010.000 QNG.N21.4900P2.2100.000 
2021-06-254.95000000QNG.N21.4950C0.0010.000 QNG.N21.4950P2.2600.000 
2021-06-255.00000000QNG.N21.5000C0.0010.000100QNG.N21.5000P2.3100.000 
2021-06-255.05000000QNG.N21.5050C0.0010.000 QNG.N21.5050P2.3770.000 
2021-06-255.10000000QNG.N21.5100C0.0010.000 QNG.N21.5100P2.4100.000 
2021-06-255.25000000QNG.N21.5250C0.0010.000 QNG.N21.5250P2.5590.000 
2021-06-255.50000000QNG.N21.5500C0.0010.000 QNG.N21.5500P2.8090.000 
2021-06-255.75000000QNG.N21.5750C0.0010.000 QNG.N21.5750P3.0590.000 
2021-06-256.00000000QNG.N21.6000C0.0010.0001QNG.N21.6000P3.3090.000 
2021-06-256.25000000QNG.N21.6250C0.0010.000 QNG.N21.6250P3.5590.000 
2021-06-256.50000000QNG.N21.6500C0.0010.000 QNG.N21.6500P3.8090.000 
2021-06-256.75000000QNG.N21.6750C0.0010.000 QNG.N21.6750P4.0590.000 
2021-06-257.00000000QNG.N21.7000C0.0010.00050QNG.N21.7000P4.3090.000 
2021-06-257.25000000QNG.N21.7250C0.0010.000 QNG.N21.7250P4.5590.000 
2021-06-257.50000000QNG.N21.7500C0.0010.000 QNG.N21.7500P4.8090.000