Options Chain NATURAL GAS Oct 2021 (NYMEX:QNG.V21)

MarketNameOpenHighLowLastChangePctTime
QNG.V21NATURAL GAS Oct 20212.7412.7532.7172.725-0.012-0.43%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-09-270.25000000QNG.V21.250C2.5220.000 QNG.V21.250P0.0010.000 
2021-09-270.50000000QNG.V21.500C2.2720.000 QNG.V21.500P0.0010.000 
2021-09-270.60000000QNG.V21.600C2.1720.000 QNG.V21.600P0.0010.000 
2021-09-270.65000000QNG.V21.650C2.1220.000 QNG.V21.650P0.0010.000 
2021-09-270.70000000QNG.V21.700C2.0370.000 QNG.V21.700P0.0010.000 
2021-09-270.75000000QNG.V21.750C1.9850.000 QNG.V21.750P0.0010.000 
2021-09-270.80000000QNG.V21.800C1.9350.000 QNG.V21.800P0.0010.000 
2021-09-270.85000000QNG.V21.850C1.8850.000 QNG.V21.850P0.0010.000 
2021-09-270.90000000QNG.V21.900C1.8720.000 QNG.V21.900P0.0010.000 
2021-09-270.95000000QNG.V21.950C1.7850.000 QNG.V21.950P0.0010.000 
2021-09-271.00000000QNG.V21.1000C1.7720.000 QNG.V21.1000P0.0010.000 
2021-09-271.05000000QNG.V21.1050C1.6860.000 QNG.V21.1050P0.0010.000 
2021-09-271.10000000QNG.V21.1100C1.6360.000 QNG.V21.1100P0.0010.000 
2021-09-271.15000000QNG.V21.1150C1.6220.000 QNG.V21.1150P0.0010.000 
2021-09-271.20000000QNG.V21.1200C1.5730.000 QNG.V21.1200P0.0010.000 
2021-09-271.25000000QNG.V21.1250C1.5230.000 QNG.V21.1250P0.0010.000 
2021-09-271.30000000QNG.V21.1300C1.4730.000 QNG.V21.1300P0.0020.000 
2021-09-271.35000000QNG.V21.1350C1.4240.000 QNG.V21.1350P0.0020.000 
2021-09-271.40000000QNG.V21.1400C1.3740.000 QNG.V21.1400P0.0020.000 
2021-09-271.45000000QNG.V21.1450C1.3250.000 QNG.V21.1450P0.0020.000 
2021-09-271.50000000QNG.V21.1500C1.2750.000 QNG.V21.1500P0.0030.000 
2021-09-271.55000000QNG.V21.1550C1.1690.000 QNG.V21.1550P0.0040.000 
2021-09-271.60000000QNG.V21.1600C1.1760.000 QNG.V21.1600P0.0050.000 
2021-09-271.65000000QNG.V21.1650C1.1270.000 QNG.V21.1650P0.0050.000 
2021-09-271.70000000QNG.V21.1700C1.1150.000 QNG.V21.1700P0.0080.000 
2021-09-271.75000000QNG.V21.1750C1.0290.000 QNG.V21.1750P0.0070.000 
2021-09-271.80000000QNG.V21.1800C0.9800.000 QNG.V21.1800P0.0090.000 
2021-09-271.85000000QNG.V21.1850C0.9320.000 QNG.V21.1850P0.0100.000 
2021-09-271.90000000QNG.V21.1900C0.8840.000 QNG.V21.1900P0.0120.000 
2021-09-271.95000000QNG.V21.1950C0.8040.000 QNG.V21.1950P0.0150.000 
2021-09-272.00000000QNG.V21.2000C0.7590.000 QNG.V21.2000P0.023-0.0013
2021-09-272.05000000QNG.V21.2050C0.7450.000 QNG.V21.2050P0.0220.000 
2021-09-272.10000000QNG.V21.2100C0.6700.000 QNG.V21.2100P0.056+0.02911
2021-09-272.15000000QNG.V21.2150C0.6560.000 QNG.V21.2150P0.055+0.01381
2021-09-272.20000000QNG.V21.2200C0.6140.000 QNG.V21.2200P0.052+0.01375
2021-09-272.25000000QNG.V21.2250C0.5720.000 QNG.V21.2250P0.0470.000 
2021-09-272.30000000QNG.V21.2300C0.5320.000 QNG.V21.2300P0.067+0.0111
2021-09-272.35000000QNG.V21.2350C0.4930.000 QNG.V21.2350P0.0670.000 
2021-09-272.40000000QNG.V21.2400C0.4560.000 QNG.V21.2400P0.141+0.05712
2021-09-272.45000000QNG.V21.2450C0.4200.000 QNG.V21.2450P0.066-0.0262
2021-09-272.50000000QNG.V21.2500C0.4150.000 QNG.V21.2500P0.116+0.0021
2021-09-272.55000000QNG.V21.2550C0.3810.000 QNG.V21.2550P0.1220.000 
2021-09-272.60000000QNG.V21.2600C0.3040.000 QNG.V21.2600P0.103-0.04711
2021-09-272.65000000QNG.V21.2650C0.2760.000 QNG.V21.2650P0.1590.000 
2021-09-272.70000000QNG.V21.2700C0.2650.000 QNG.V21.2700P0.211+0.01875
2021-09-272.75000000QNG.V21.2750C0.468+0.2291QNG.V21.2750P0.2030.000 
2021-09-272.80000000QNG.V21.2800C0.2360.000 QNG.V21.2800P0.164-0.078115
2021-09-272.85000000QNG.V21.2850C0.1920.000 QNG.V21.2850P0.2530.000 
2021-09-272.90000000QNG.V21.2900C0.1630.000 QNG.V21.2900P0.2990.000 
2021-09-272.95000000QNG.V21.2950C0.1420.000 QNG.V21.2950P0.217-0.0935
2021-09-273.00000000QNG.V21.3000C0.110-0.041161QNG.V21.3000P0.3620.000 
2021-09-273.05000000QNG.V21.3050C0.1180.0002QNG.V21.3050P0.3960.000 
2021-09-273.10000000QNG.V21.3100C0.1040.000 QNG.V21.3100P0.281-0.15119
2021-09-273.15000000QNG.V21.3150C0.260+0.15526QNG.V21.3150P0.5020.000 
2021-09-273.20000000QNG.V21.3200C0.216+0.12322QNG.V21.3200P0.5410.000 
2021-09-273.25000000QNG.V21.3250C0.058-0.0247QNG.V21.3250P0.5230.000 
2021-09-273.30000000QNG.V21.3300C0.062-0.01012QNG.V21.3300P0.5910.000 
2021-09-273.35000000QNG.V21.3350C0.0640.000 QNG.V21.3350P0.6050.000 
2021-09-273.40000000QNG.V21.3400C0.046-0.0103QNG.V21.3400P0.6760.000 
2021-09-273.45000000QNG.V21.3450C0.104+0.0545QNG.V21.3450P0.7200.000 
2021-09-273.50000000QNG.V21.3500C0.040-0.004115QNG.V21.3500P0.7350.000 
2021-09-273.55000000QNG.V21.3550C0.038+0.0051QNG.V21.3550P0.7800.000 
2021-09-273.60000000QNG.V21.3600C0.034+0.00591QNG.V21.3600P0.8250.000 
2021-09-273.65000000QNG.V21.3650C0.0260.000 QNG.V21.3650P0.8710.000 
2021-09-273.70000000QNG.V21.3700C0.0270.000 QNG.V21.3700P0.9180.000 
2021-09-273.75000000QNG.V21.3750C0.023+0.00257QNG.V21.3750P0.9980.000 
2021-09-273.80000000QNG.V21.3800C0.0180.000 QNG.V21.3800P1.0460.000 
2021-09-273.85000000QNG.V21.3850C0.0170.000 QNG.V21.3850P1.0940.000 
2021-09-273.90000000QNG.V21.3900C0.0140.000 QNG.V21.3900P1.1430.000 
2021-09-273.95000000QNG.V21.3950C0.0140.000 QNG.V21.3950P1.1910.000 
2021-09-274.00000000QNG.V21.4000C0.0120.0001346QNG.V21.4000P1.2050.000 
2021-09-274.05000000QNG.V21.4050C0.0130.000 QNG.V21.4050P1.2890.000 
2021-09-274.10000000QNG.V21.4100C0.0100.000 QNG.V21.4100P1.3740.000 
2021-09-274.15000000QNG.V21.4150C0.0100.000 QNG.V21.4150P1.3520.000 
2021-09-274.20000000QNG.V21.4200C0.0090.000 QNG.V21.4200P1.4010.000 
2021-09-274.25000000QNG.V21.4250C0.010+0.0026QNG.V21.4250P1.4860.000 
2021-09-274.30000000QNG.V21.4300C0.0080.000 QNG.V21.4300P1.5000.000 
2021-09-274.35000000QNG.V21.4350C0.0080.000 QNG.V21.4350P1.5850.000 
2021-09-274.40000000QNG.V21.4400C0.008+0.0014QNG.V21.4400P1.6350.000 
2021-09-274.45000000QNG.V21.4450C0.0060.000 QNG.V21.4450P1.6840.000 
2021-09-274.50000000QNG.V21.4500C0.0060.000888QNG.V21.4500P1.7340.000 
2021-09-274.55000000QNG.V21.4550C0.0050.000 QNG.V21.4550P1.8200.000 
2021-09-274.60000000QNG.V21.4600C0.0050.000 QNG.V21.4600P1.8330.000 
2021-09-274.65000000QNG.V21.4650C0.0050.000 QNG.V21.4650P1.9190.000 
2021-09-274.70000000QNG.V21.4700C0.0050.000 QNG.V21.4700P1.9320.000 
2021-09-274.75000000QNG.V21.4750C0.0040.000 QNG.V21.4750P1.9820.000 
2021-09-274.80000000QNG.V21.4800C0.0050.000 QNG.V21.4800P2.0320.000 
2021-09-274.85000000QNG.V21.4850C0.0040.000 QNG.V21.4850P2.0820.000 
2021-09-274.90000000QNG.V21.4900C0.0040.000 QNG.V21.4900P2.1680.000 
2021-09-274.95000000QNG.V21.4950C0.0040.000 QNG.V21.4950P2.2180.000 
2021-09-275.00000000QNG.V21.5000C0.009+0.0069QNG.V21.5000P2.2310.000 
2021-09-275.05000000QNG.V21.5050C0.0030.000 QNG.V21.5050P2.2810.000 
2021-09-275.10000000QNG.V21.5100C0.0030.000 QNG.V21.5100P2.3310.000 
2021-09-275.25000000QNG.V21.5250C0.0030.000 QNG.V21.5250P2.4800.000 
2021-09-275.50000000QNG.V21.5500C0.0030.000 QNG.V21.5500P2.7300.000 
2021-09-275.75000000QNG.V21.5750C0.0020.000 QNG.V21.5750P3.0170.000 
2021-09-276.00000000QNG.V21.6000C0.0020.000 QNG.V21.6000P3.2670.000 
2021-09-276.25000000QNG.V21.6250C0.0020.000 QNG.V21.6250P3.4790.000 
2021-09-276.50000000QNG.V21.6500C0.0020.000 QNG.V21.6500P3.7290.000 
2021-09-276.75000000QNG.V21.6750C0.0010.000 QNG.V21.6750P3.9790.000 
2021-09-277.00000000QNG.V21.7000C0.0010.000 QNG.V21.7000P4.2660.000 
2021-09-277.25000000QNG.V21.7250C0.0010.000 QNG.V21.7250P4.5140.000 
2021-09-277.50000000QNG.V21.7500C0.0010.000 QNG.V21.7500P4.7290.000