Options Chain NATURAL GAS Oct 2022 (NYMEX:QNG.V22)

MarketNameOpenHighLowLastChangePctTime
QNG.V22NATURAL GAS Oct 20227.8507.9097.8037.889-0.162-2.01%05:43add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-09-270.25000000QNG.V22.250C7.4480.000 QNG.V22.250P0.0010.000 
2022-09-270.50000000QNG.V22.500C7.6140.000 QNG.V22.500P0.006+0.0051
2022-09-270.75000000QNG.V22.750C7.3640.000 QNG.V22.750P0.0010.000 
2022-09-271.00000000QNG.V22.1000C7.1140.000 QNG.V22.1000P0.0010.000 
2022-09-271.25000000QNG.V22.1250C6.8640.000 QNG.V22.1250P0.0010.000 
2022-09-271.50000000QNG.V22.1500C6.6140.000 QNG.V22.1500P0.0010.000 
2022-09-271.60000000QNG.V22.1600C6.5140.000 QNG.V22.1600P0.0010.000 
2022-09-271.65000000QNG.V22.1650C6.4640.000 QNG.V22.1650P0.0010.000 
2022-09-271.70000000QNG.V22.1700C6.4140.000 QNG.V22.1700P0.0010.000 
2022-09-271.75000000QNG.V22.1750C6.3640.000 QNG.V22.1750P0.0010.000 
2022-09-271.80000000QNG.V22.1800C6.3140.000 QNG.V22.1800P0.0020.000 
2022-09-271.85000000QNG.V22.1850C6.4120.000 QNG.V22.1850P0.0020.000 
2022-09-271.90000000QNG.V22.1900C6.3620.000 QNG.V22.1900P0.0020.000 
2022-09-271.95000000QNG.V22.1950C6.3120.000 QNG.V22.1950P0.0020.000 
2022-09-272.00000000QNG.V22.2000C6.2620.000 QNG.V22.2000P0.011+0.0094
2022-09-272.05000000QNG.V22.2050C6.0640.000 QNG.V22.2050P0.0020.000 
2022-09-272.10000000QNG.V22.2100C5.9510.000 QNG.V22.2100P0.0030.000 
2022-09-272.15000000QNG.V22.2150C5.9640.000 QNG.V22.2150P0.0020.000 
2022-09-272.20000000QNG.V22.2200C5.9140.000 QNG.V22.2200P0.008+0.0058
2022-09-272.25000000QNG.V22.2250C5.8640.000 QNG.V22.2250P0.0030.000 
2022-09-272.30000000QNG.V22.2300C5.7510.000 QNG.V22.2300P0.009+0.00656
2022-09-272.35000000QNG.V22.2350C5.7640.000 QNG.V22.2350P0.0040.000 
2022-09-272.40000000QNG.V22.2400C5.6510.000 QNG.V22.2400P0.024+0.02133
2022-09-272.45000000QNG.V22.2450C5.6010.000 QNG.V22.2450P0.0040.000 
2022-09-272.50000000QNG.V22.2500C5.6140.000 QNG.V22.2500P0.006+0.0034
2022-09-272.55000000QNG.V22.2550C5.5010.000 QNG.V22.2550P0.0040.000 
2022-09-272.60000000QNG.V22.2600C5.4510.000 QNG.V22.2600P0.008+0.00425
2022-09-272.65000000QNG.V22.2650C5.4010.000 QNG.V22.2650P0.0050.000 
2022-09-272.70000000QNG.V22.2700C5.3510.000 QNG.V22.2700P0.015+0.01015
2022-09-272.75000000QNG.V22.2750C5.3010.000 QNG.V22.2750P0.0040.000 
2022-09-272.80000000QNG.V22.2800C5.2510.000 QNG.V22.2800P0.010+0.006269
2022-09-272.85000000QNG.V22.2850C5.2640.000 QNG.V22.2850P0.0040.000 
2022-09-272.90000000QNG.V22.2900C5.2150.000 QNG.V22.2900P0.0060.000 
2022-09-272.95000000QNG.V22.2950C5.1650.000 QNG.V22.2950P0.014+0.0092
2022-09-273.00000000QNG.V22.3000C5.1150.000 QNG.V22.3000P0.023+0.0162
2022-09-273.05000000QNG.V22.3050C5.0010.000 QNG.V22.3050P0.0050.000 
2022-09-273.10000000QNG.V22.3100C5.0150.000 QNG.V22.3100P0.0060.000 
2022-09-273.15000000QNG.V22.3150C5.1140.000 QNG.V22.3150P0.0060.000 
2022-09-273.20000000QNG.V22.3200C4.8520.000 QNG.V22.3200P0.032+0.02013
2022-09-273.25000000QNG.V22.3250C4.8660.000 QNG.V22.3250P0.0060.000 
2022-09-273.30000000QNG.V22.3300C4.7520.000 QNG.V22.3300P0.061+0.052128
2022-09-273.35000000QNG.V22.3350C4.7020.000 QNG.V22.3350P0.013+0.0044
2022-09-273.40000000QNG.V22.3400C4.7170.000 QNG.V22.3400P0.0100.000 
2022-09-273.45000000QNG.V22.3450C4.6670.000 QNG.V22.3450P0.0100.000 
2022-09-273.50000000QNG.V22.3500C4.6180.000 QNG.V22.3500P0.081+0.073426
2022-09-273.55000000QNG.V22.3550C4.5680.000 QNG.V22.3550P0.083+0.0694
2022-09-273.60000000QNG.V22.3600C4.5190.000 QNG.V22.3600P0.021+0.0121
2022-09-273.65000000QNG.V22.3650C4.4040.000 QNG.V22.3650P0.110+0.10057
2022-09-273.70000000QNG.V22.3700C4.5700.000 QNG.V22.3700P0.116+0.10648
2022-09-273.75000000QNG.V22.3750C4.5210.00050QNG.V22.3750P0.045+0.03436
2022-09-273.80000000QNG.V22.3800C4.3210.000 QNG.V22.3800P0.122+0.1114
2022-09-273.85000000QNG.V22.3850C4.2060.000 QNG.V22.3850P0.159+0.14419
2022-09-273.90000000QNG.V22.3900C4.2230.000 QNG.V22.3900P0.034+0.02237
2022-09-273.95000000QNG.V22.3950C4.1730.000 QNG.V22.3950P0.0130.000 
2022-09-274.00000000QNG.V22.4000C4.0580.000 QNG.V22.4000P0.045+0.027528
2022-09-274.05000000QNG.V22.4050C4.0090.000 QNG.V22.4050P0.034+0.0152
2022-09-274.10000000QNG.V22.4100C4.0260.000 QNG.V22.4100P0.460+0.44041
2022-09-274.15000000QNG.V22.4150C3.9100.000 QNG.V22.4150P0.0160.000 
2022-09-274.20000000QNG.V22.4200C0.360-3.569153QNG.V22.4200P0.045+0.023344
2022-09-274.25000000QNG.V22.4250C3.8800.0002QNG.V22.4250P0.140+0.11735
2022-09-274.30000000QNG.V22.4300C3.7630.000 QNG.V22.4300P0.083+0.058115
2022-09-274.35000000QNG.V22.4350C3.7830.000 QNG.V22.4350P0.190+0.16982
2022-09-274.40000000QNG.V22.4400C3.7340.000 QNG.V22.4400P0.0220.00040
2022-09-274.45000000QNG.V22.4450C3.6170.000 QNG.V22.4450P0.142+0.11937
2022-09-274.50000000QNG.V22.4500C0.385-3.25211QNG.V22.4500P0.049+0.018356
2022-09-274.55000000QNG.V22.4550C3.5890.000 QNG.V22.4550P0.107+0.0813
2022-09-274.60000000QNG.V22.4600C3.1460.000 QNG.V22.4600P0.247+0.204109
2022-09-274.65000000QNG.V22.4650C0.380-3.043114QNG.V22.4650P0.209+0.172158
2022-09-274.70000000QNG.V22.4700C0.400-2.9751QNG.V22.4700P0.096+0.065265
2022-09-274.75000000QNG.V22.4750C0.380-3.0191QNG.V22.4750P0.235+0.202206
2022-09-274.80000000QNG.V22.4800C3.2800.000 QNG.V22.4800P0.248+0.21275
2022-09-274.85000000QNG.V22.4850C3.2320.000 QNG.V22.4850P0.350+0.30241
2022-09-274.90000000QNG.V22.4900C3.2580.000 QNG.V22.4900P0.323+0.28216
2022-09-274.95000000QNG.V22.4950C3.1380.000 QNG.V22.4950P0.096+0.0521
2022-09-275.00000000QNG.V22.5000C3.003-0.161157QNG.V22.5000P0.078+0.031391
2022-09-275.05000000QNG.V22.5050C0.700-2.41811QNG.V22.5050P0.132+0.08148
2022-09-275.10000000QNG.V22.5100C0.543-2.5291QNG.V22.5100P0.169+0.11584
2022-09-275.15000000QNG.V22.5150C0.400-2.6261QNG.V22.5150P0.0580.000 
2022-09-275.20000000QNG.V22.5200C2.9060.000 QNG.V22.5200P0.0740.000 
2022-09-275.25000000QNG.V22.5250C0.293-2.64312QNG.V22.5250P0.136+0.05791
2022-09-275.30000000QNG.V22.5300C2.200-0.61614QNG.V22.5300P0.133+0.049139
2022-09-275.35000000QNG.V22.5350C0.890-1.881194QNG.V22.5350P0.267+0.19160
2022-09-275.40000000QNG.V22.5400C3.799+1.07316QNG.V22.5400P0.158+0.06326
2022-09-275.45000000QNG.V22.5450C2.6820.000 QNG.V22.5450P0.0870.000 
2022-09-275.50000000QNG.V22.5500C0.745-1.970207QNG.V22.5500P0.095+0.002549
2022-09-275.55000000QNG.V22.5550C2.5940.000 QNG.V22.5550P0.150+0.03526
2022-09-275.60000000QNG.V22.5600C2.5510.00012QNG.V22.5600P0.360+0.25465
2022-09-275.65000000QNG.V22.5650C0.620-1.8886QNG.V22.5650P0.209+0.08027
2022-09-275.70000000QNG.V22.5700C2.5440.00015QNG.V22.5700P0.195+0.05872
2022-09-275.75000000QNG.V22.5750C2.729+0.30647QNG.V22.5750P0.120-0.02579
2022-09-275.80000000QNG.V22.5800C2.4610.000 QNG.V22.5800P1.021+0.86838
2022-09-275.85000000QNG.V22.5850C2.4200.00030QNG.V22.5850P0.131-0.01436
2022-09-275.90000000QNG.V22.5900C1.035-1.26551QNG.V22.5900P0.1540.000 
2022-09-275.95000000QNG.V22.5950C2.2600.000 QNG.V22.5950P0.1640.000 
2022-09-276.00000000QNG.V22.6000C2.200-0.26892QNG.V22.6000P0.270+0.078438
2022-09-276.05000000QNG.V22.6050C0.514-1.6676QNG.V22.6050P1.189+1.00438
2022-09-276.10000000QNG.V22.6100C2.2220.000 QNG.V22.6100P0.271+0.07511
2022-09-276.15000000QNG.V22.6150C2.1040.000 QNG.V22.6150P1.010+0.7851
2022-09-276.20000000QNG.V22.6200C1.015-1.0515QNG.V22.6200P0.2370.00010
2022-09-276.25000000QNG.V22.6250C0.284-1.8241QNG.V22.6250P0.894+0.64420
2022-09-276.30000000QNG.V22.6300C2.820+0.748110QNG.V22.6300P0.2450.00051
2022-09-276.35000000QNG.V22.6350C2.0360.000 QNG.V22.6350P0.560+0.30130
2022-09-276.40000000QNG.V22.6400C2.390+0.4711QNG.V22.6400P0.952+0.64032
2022-09-276.45000000QNG.V22.6450C0.860-1.10530QNG.V22.6450P0.2870.000 
2022-09-276.50000000QNG.V22.6500C0.540-1.390195QNG.V22.6500P0.345+0.043108
2022-09-276.55000000QNG.V22.6550C1.8150.000 QNG.V22.6550P0.3180.000 
2022-09-276.60000000QNG.V22.6600C0.896-0.88542QNG.V22.6600P0.441+0.088200
2022-09-276.65000000QNG.V22.6650C1.8290.000 QNG.V22.6650P0.550+0.1811
2022-09-276.70000000QNG.V22.6700C2.036+0.32178QNG.V22.6700P0.643+0.256189
2022-09-276.75000000QNG.V22.6750C0.460-1.22241QNG.V22.6750P0.4040.000 
2022-09-276.80000000QNG.V22.6800C2.130+0.3972QNG.V22.6800P0.4030.00015
2022-09-276.85000000QNG.V22.6850C0.897-0.7225QNG.V22.6850P0.4220.000 
2022-09-276.90000000QNG.V22.6900C2.080+0.4912QNG.V22.6900P0.4410.00085
2022-09-276.95000000QNG.V22.6950C0.960-0.59910QNG.V22.6950P0.4960.000 
2022-09-277.00000000QNG.V22.7000C1.560-0.051333QNG.V22.7000P0.5000.000265
2022-09-277.05000000QNG.V22.7050C1.5000.000 QNG.V22.7050P0.5020.000 
2022-09-277.10000000QNG.V22.7100C0.358-1.1148QNG.V22.7100P0.552+0.02923
2022-09-277.15000000QNG.V22.7150C1.4440.00030QNG.V22.7150P1.344+0.780174
2022-09-277.20000000QNG.V22.7200C1.769+0.35267QNG.V22.7200P0.670+0.102159
2022-09-277.25000000QNG.V22.7250C1.3900.000 QNG.V22.7250P0.650+0.04112
2022-09-277.30000000QNG.V22.7300C1.3630.00029QNG.V22.7300P0.6320.000 
2022-09-277.35000000QNG.V22.7350C1.5730.000 QNG.V22.7350P0.6560.000 
2022-09-277.40000000QNG.V22.7400C1.3920.00012QNG.V22.7400P0.730+0.05013
2022-09-277.45000000QNG.V22.7450C1.5200.000 QNG.V22.7450P0.6880.000 
2022-09-277.50000000QNG.V22.7500C1.778+0.515277QNG.V22.7500P0.810+0.096146
2022-09-277.55000000QNG.V22.7550C1.900+0.6611QNG.V22.7550P0.7400.000 
2022-09-277.60000000QNG.V22.7600C1.2160.0002QNG.V22.7600P0.7660.000 
2022-09-277.65000000QNG.V22.7650C1.2700.000 QNG.V22.7650P0.8080.000 
2022-09-277.70000000QNG.V22.7700C0.700-0.54860QNG.V22.7700P0.820-0.01591
2022-09-277.75000000QNG.V22.7750C1.2250.000 QNG.V22.7750P1.330+0.4681
2022-09-277.80000000QNG.V22.7800C1.2030.000 QNG.V22.7800P0.8880.000 
2022-09-277.85000000QNG.V22.7850C1.1060.000 QNG.V22.7850P0.9050.000 
2022-09-277.90000000QNG.V22.7900C1.252+0.16711QNG.V22.7900P0.9470.000 
2022-09-277.95000000QNG.V22.7950C1.0640.000 QNG.V22.7950P0.9760.000 
2022-09-278.00000000QNG.V22.8000C1.080+0.036468QNG.V22.8000P1.015+0.02297
2022-09-278.05000000QNG.V22.8050C0.789-0.31030QNG.V22.8050P1.0230.000 
2022-09-278.10000000QNG.V22.8100C1.0050.000 QNG.V22.8100P1.0560.000 
2022-09-278.15000000QNG.V22.8150C1.0600.00029QNG.V22.8150P1.0850.000 
2022-09-278.20000000QNG.V22.8200C0.465-0.50343QNG.V22.8200P1.1160.000 
2022-09-278.25000000QNG.V22.8250C0.9490.00025QNG.V22.8250P1.1460.00026
2022-09-278.30000000QNG.V22.8300C1.0050.000 QNG.V22.8300P1.1800.0001
2022-09-278.35000000QNG.V22.8350C0.9870.000 QNG.V22.8350P1.2220.000 
2022-09-278.40000000QNG.V22.8400C0.8970.000 QNG.V22.8400P1.2540.000 
2022-09-278.45000000QNG.V22.8450C0.418-0.53410QNG.V22.8450P1.2870.0001
2022-09-278.50000000QNG.V22.8500C0.910-0.025283QNG.V22.8500P2.105+0.7931
2022-09-278.55000000QNG.V22.8550C0.9180.000 QNG.V22.8550P1.3450.000 
2022-09-278.60000000QNG.V22.8600C0.9020.0001QNG.V22.8600P1.3870.000 
2022-09-278.65000000QNG.V22.8650C0.606-0.2112QNG.V22.8650P1.4210.000 
2022-09-278.70000000QNG.V22.8700C0.742-0.25325QNG.V22.8700P2.120+0.67123
2022-09-278.75000000QNG.V22.8750C0.821+0.03433QNG.V22.8750P1.4840.000 
2022-09-278.80000000QNG.V22.8800C0.811+0.03910QNG.V22.8800P1.5240.000 
2022-09-278.85000000QNG.V22.8850C0.634-0.19112QNG.V22.8850P1.5550.000 
2022-09-278.90000000QNG.V22.8900C0.601-0.2101QNG.V22.8900P1.5950.000 
2022-09-278.95000000QNG.V22.8950C0.846+0.04910QNG.V22.8950P1.6270.000 
2022-09-279.00000000QNG.V22.9000C0.718-0.065841QNG.V22.9000P1.760+0.0961
2022-09-279.05000000QNG.V22.9050C0.7690.000 QNG.V22.9050P1.7030.000 
2022-09-279.10000000QNG.V22.9100C0.7560.000 QNG.V22.9100P1.7390.000 
2022-09-279.15000000QNG.V22.9150C0.7430.000 QNG.V22.9150P1.7750.000 
2022-09-279.20000000QNG.V22.9200C0.683+0.01680QNG.V22.9200P1.8130.000 
2022-09-279.25000000QNG.V22.9250C0.695-0.0222QNG.V22.9250P2.191+0.34123
2022-09-279.30000000QNG.V22.9300C0.097-0.60810QNG.V22.9300P1.8880.000 
2022-09-279.35000000QNG.V22.9350C0.6930.000 QNG.V22.9350P1.9270.000 
2022-09-279.40000000QNG.V22.9400C0.6200.000 QNG.V22.9400P1.9650.000 
2022-09-279.45000000QNG.V22.9450C0.6090.000 QNG.V22.9450P2.0040.000 
2022-09-279.50000000QNG.V22.9500C0.653-0.005190QNG.V22.9500P2.0400.000 
2022-09-279.55000000QNG.V22.9550C0.661-0.09111QNG.V22.9550P2.0790.000 
2022-09-279.60000000QNG.V22.9600C0.5770.0002QNG.V22.9600P2.1220.000 
2022-09-279.65000000QNG.V22.9650C0.467-0.10020QNG.V22.9650P2.1570.000 
2022-09-279.70000000QNG.V22.9700C0.570+0.01312QNG.V22.9700P2.1960.000 
2022-09-279.75000000QNG.V22.9750C0.454-0.09320QNG.V22.9750P2.2410.000 
2022-09-279.80000000QNG.V22.9800C0.150-0.38711QNG.V22.9800P2.2810.000 
2022-09-279.85000000QNG.V22.9850C0.5280.000 QNG.V22.9850P2.3150.000 
2022-09-279.90000000QNG.V22.9900C0.5180.000 QNG.V22.9900P2.3620.000 
2022-09-279.95000000QNG.V22.9950C0.5650.000 QNG.V22.9950P2.4030.000 
2022-09-2710.00000000QNG.V22.10000C0.542+0.042642QNG.V22.10000P2.4440.000 
2022-09-2710.05000000QNG.V22.10050C0.585+0.09410QNG.V22.10050P2.4850.000 
2022-09-2710.10000000QNG.V22.10100C1.101+0.6184QNG.V22.10100P2.5260.000 
2022-09-2710.15000000QNG.V22.10150C0.191-0.28430QNG.V22.10150P2.5680.000 
2022-09-2710.20000000QNG.V22.10200C1.090+0.5706QNG.V22.10200P2.6000.000 
2022-09-2710.25000000QNG.V22.10250C0.515+0.0571QNG.V22.10250P2.6510.000 
2022-09-2710.30000000QNG.V22.10300C0.460+0.0101QNG.V22.10300P2.6830.000 
2022-09-2710.35000000QNG.V22.10350C0.177-0.40830QNG.V22.10350P2.7250.000 
2022-09-2710.40000000QNG.V22.10400C0.4870.000 QNG.V22.10400P2.7670.000 
2022-09-2710.45000000QNG.V22.10450C0.4280.000 QNG.V22.10450P2.8200.000 
2022-09-2710.50000000QNG.V22.10500C0.478+0.058162QNG.V22.10500P2.8510.000 
2022-09-2710.55000000QNG.V22.10550C0.4640.000 QNG.V22.10550P2.8930.000 
2022-09-2710.60000000QNG.V22.10600C0.4570.00024QNG.V22.10600P2.9360.000 
2022-09-2710.65000000QNG.V22.10650C0.4490.000 QNG.V22.10650P2.9910.000 
2022-09-2710.70000000QNG.V22.10700C0.4420.000 QNG.V22.10700P3.0340.000 
2022-09-2710.75000000QNG.V22.10750C0.4350.000 QNG.V22.10750P3.0640.000 
2022-09-2710.80000000QNG.V22.10800C0.4280.000 QNG.V22.10800P3.1070.000 
2022-09-2710.85000000QNG.V22.10850C0.3730.000 QNG.V22.10850P3.1500.000 
2022-09-2710.90000000QNG.V22.10900C0.3670.000 QNG.V22.10900P3.2080.000 
2022-09-2710.95000000QNG.V22.10950C0.3610.000 QNG.V22.10950P3.2520.000 
2022-09-2711.00000000QNG.V22.11000C0.488+0.133351QNG.V22.11000P3.2800.000 
2022-09-2711.05000000QNG.V22.11050C0.3490.000 QNG.V22.11050P3.3230.000 
2022-09-2711.10000000QNG.V22.11100C0.3430.000 QNG.V22.11100P3.2990.000 
2022-09-2711.15000000QNG.V22.11150C0.3370.000 QNG.V22.11150P3.4110.000 
2022-09-2711.20000000QNG.V22.11200C0.3770.000 QNG.V22.11200P3.4540.000 
2022-09-2711.25000000QNG.V22.11250C0.3710.000 QNG.V22.11250P3.4980.000 
2022-09-2711.50000000QNG.V22.11500C0.300-0.001141QNG.V22.11500P3.7410.000 
2022-09-2711.75000000QNG.V22.11750C0.300+0.0233QNG.V22.11750P3.9670.000 
2022-09-2712.00000000QNG.V22.12000C0.344+0.088260QNG.V22.12000P4.1950.000 
2022-09-2712.25000000QNG.V22.12250C0.250-0.02349QNG.V22.12250P4.3200.000 
2022-09-2712.50000000QNG.V22.12500C0.620+0.367108QNG.V22.12500P4.5480.000 
2022-09-2712.75000000QNG.V22.12750C0.430+0.19562QNG.V22.12750P4.8900.000 
2022-09-2713.00000000QNG.V22.13000C0.258+0.070245QNG.V22.13000P5.1250.000 
2022-09-2713.25000000QNG.V22.13250C0.145-0.05922QNG.V22.13250P5.3610.000 
2022-09-2713.50000000QNG.V22.13500C0.138-0.05339QNG.V22.13500P5.5980.000 
2022-09-2714.00000000QNG.V22.14000C0.201+0.0614QNG.V22.14000P6.0380.000