Options Chain NATURAL GAS NOVEMBER 2021 (NYMEX:QNG.X21)

MarketNameOpenHighLowLastChangePctTime
QNG.X21NATURAL GAS NOVEMBER 20212.9052.9472.9052.943+0.038+1.31%16:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-10-260.25000000QNG.X21.250C2.640.00 QNG.X21.250P0.0010.000 
2021-10-260.50000000QNG.X21.500C2.4050.000 QNG.X21.500P0.0010.000 
2021-10-260.65000000QNG.X21.650C2.2550.000 QNG.X21.650P0.0010.000 
2021-10-260.70000000QNG.X21.700C2.2050.000 QNG.X21.700P0.0010.000 
2021-10-260.75000000QNG.X21.750C2.1400.000 QNG.X21.750P0.0010.000 
2021-10-260.80000000QNG.X21.800C2.0900.000 QNG.X21.800P0.0010.000 
2021-10-260.85000000QNG.X21.850C2.0550.000 QNG.X21.850P0.0010.000 
2021-10-260.90000000QNG.X21.900C2.0050.000 QNG.X21.900P0.0010.000 
2021-10-260.95000000QNG.X21.950C1.9400.000 QNG.X21.950P0.0010.000 
2021-10-261.00000000QNG.X21.1000C1.8890.000 QNG.X21.1000P0.0010.000 
2021-10-261.05000000QNG.X21.1050C1.8400.000 QNG.X21.1050P0.0010.000 
2021-10-261.10000000QNG.X21.1100C1.8050.000 QNG.X21.1100P0.0010.000 
2021-10-261.15000000QNG.X21.1150C1.7550.000 QNG.X21.1150P0.0010.000 
2021-10-261.20000000QNG.X21.1200C1.6900.000 QNG.X21.1200P0.0010.000 
2021-10-261.25000000QNG.X21.1250C1.6550.000 QNG.X21.1250P0.0010.000 
2021-10-261.30000000QNG.X21.1300C1.5900.000 QNG.X21.1300P0.0010.000 
2021-10-261.35000000QNG.X21.1350C1.5560.000 QNG.X21.1350P0.0010.000 
2021-10-261.40000000QNG.X21.1400C1.4900.000 QNG.X21.1400P0.0020.000 
2021-10-261.45000000QNG.X21.1450C1.4420.000 QNG.X21.1450P0.0020.000 
2021-10-261.50000000QNG.X21.1500C1.3930.000 QNG.X21.1500P0.0030.000 
2021-10-261.55000000QNG.X21.1550C1.3430.000 QNG.X21.1550P0.0030.000 
2021-10-261.60000000QNG.X21.1600C1.3090.000 QNG.X21.1600P0.0040.000 
2021-10-261.65000000QNG.X21.1650C1.2450.000 QNG.X21.1650P0.0050.000 
2021-10-261.70000000QNG.X21.1700C1.2110.000 QNG.X21.1700P0.0070.000 
2021-10-261.75000000QNG.X21.1750C1.1480.000 QNG.X21.1750P0.0080.000 
2021-10-261.80000000QNG.X21.1800C1.0990.000 QNG.X21.1800P0.0100.000 
2021-10-261.85000000QNG.X21.1850C1.0520.000 QNG.X21.1850P0.0120.000 
2021-10-261.90000000QNG.X21.1900C1.0050.000 QNG.X21.1900P0.016+0.0015
2021-10-261.95000000QNG.X21.1950C0.9580.000 QNG.X21.1950P0.0180.000 
2021-10-262.00000000QNG.X21.2000C0.9260.000 QNG.X21.2000P0.0210.000 
2021-10-262.05000000QNG.X21.2050C0.8670.000 QNG.X21.2050P0.0260.000 
2021-10-262.10000000QNG.X21.2100C0.8220.000 QNG.X21.2100P0.0310.000 
2021-10-262.15000000QNG.X21.2150C0.7780.000 QNG.X21.2150P0.0370.000 
2021-10-262.20000000QNG.X21.2200C0.7350.000 QNG.X21.2200P0.0430.000 
2021-10-262.25000000QNG.X21.2250C0.6360.000 QNG.X21.2250P0.0510.000 
2021-10-262.30000000QNG.X21.2300C0.6520.000 QNG.X21.2300P0.0620.000 
2021-10-262.35000000QNG.X21.2350C0.6130.000 QNG.X21.2350P0.0700.000 
2021-10-262.40000000QNG.X21.2400C0.5860.000 QNG.X21.2400P0.0810.00052
2021-10-262.45000000QNG.X21.2450C0.5130.000 QNG.X21.2450P0.0940.000 
2021-10-262.50000000QNG.X21.2500C0.5130.000 QNG.X21.2500P0.1080.000 
2021-10-262.55000000QNG.X21.2550C0.4680.000 QNG.X21.2550P0.1230.000 
2021-10-262.60000000QNG.X21.2600C0.4350.000 QNG.X21.2600P0.1400.000 
2021-10-262.65000000QNG.X21.2650C0.4130.000 QNG.X21.2650P0.1580.000 
2021-10-262.70000000QNG.X21.2700C0.3830.000 QNG.X21.2700P0.1840.000 
2021-10-262.75000000QNG.X21.2750C0.3450.000 QNG.X21.2750P0.1990.000 
2021-10-262.80000000QNG.X21.2800C0.3190.000 QNG.X21.2800P0.2220.000 
2021-10-262.85000000QNG.X21.2850C0.3020.000 QNG.X21.2850P0.2540.000 
2021-10-262.90000000QNG.X21.2900C0.2680.000 QNG.X21.2900P0.2730.000 
2021-10-262.95000000QNG.X21.2950C0.2480.000 QNG.X21.2950P0.3080.000 
2021-10-263.00000000QNG.X21.3000C0.2340.000 QNG.X21.3000P0.3370.000 
2021-10-263.05000000QNG.X21.3050C0.2140.0002QNG.X21.3050P0.3680.000 
2021-10-263.10000000QNG.X21.3100C0.1960.000 QNG.X21.3100P0.3910.000 
2021-10-263.15000000QNG.X21.3150C0.1790.000 QNG.X21.3150P0.4340.000 
2021-10-263.20000000QNG.X21.3200C0.1640.000 QNG.X21.3200P0.4680.000 
2021-10-263.25000000QNG.X21.3250C0.1430.000 QNG.X21.3250P0.5040.000 
2021-10-263.30000000QNG.X21.3300C0.1370.000 QNG.X21.3300P0.5420.000 
2021-10-263.35000000QNG.X21.3350C0.1250.000 QNG.X21.3350P0.5700.000 
2021-10-263.40000000QNG.X21.3400C0.1110.000 QNG.X21.3400P0.6090.000 
2021-10-263.45000000QNG.X21.3450C0.1050.000 QNG.X21.3450P0.6610.000 
2021-10-263.50000000QNG.X21.3500C0.0910.000 QNG.X21.3500P0.7030.000 
2021-10-263.55000000QNG.X21.3550C0.0850.000 QNG.X21.3550P0.7450.000 
2021-10-263.60000000QNG.X21.3600C0.0810.000 QNG.X21.3600P0.7880.000 
2021-10-263.65000000QNG.X21.3650C0.0700.000 QNG.X21.3650P0.8310.000 
2021-10-263.70000000QNG.X21.3700C0.0660.000 QNG.X21.3700P0.8760.000 
2021-10-263.75000000QNG.X21.3750C0.0630.000 QNG.X21.3750P0.9210.000 
2021-10-263.80000000QNG.X21.3800C0.0580.000 QNG.X21.3800P0.9520.000 
2021-10-263.85000000QNG.X21.3850C0.0520.000 QNG.X21.3850P1.0110.000 
2021-10-263.90000000QNG.X21.3900C0.0490.000 QNG.X21.3900P1.0440.000 
2021-10-263.95000000QNG.X21.3950C0.0440.000 QNG.X21.3950P1.0900.000 
2021-10-264.00000000QNG.X21.4000C0.0420.000 QNG.X21.4000P1.1510.000 
2021-10-264.05000000QNG.X21.4050C0.0390.000 QNG.X21.4050P1.1980.000 
2021-10-264.10000000QNG.X21.4100C0.0360.000 QNG.X21.4100P1.2310.000 
2021-10-264.15000000QNG.X21.4150C0.0340.000 QNG.X21.4150P1.2780.000 
2021-10-264.20000000QNG.X21.4200C0.0300.000 QNG.X21.4200P1.3400.000 
2021-10-264.25000000QNG.X21.4250C0.0280.000 QNG.X21.4250P1.3880.000 
2021-10-264.30000000QNG.X21.4300C0.0270.000 QNG.X21.4300P1.4370.000 
2021-10-264.35000000QNG.X21.4350C0.0240.000 QNG.X21.4350P1.4700.000 
2021-10-264.40000000QNG.X21.4400C0.0240.000 QNG.X21.4400P1.5330.000 
2021-10-264.45000000QNG.X21.4450C0.0220.000 QNG.X21.4450P1.5820.000 
2021-10-264.50000000QNG.X21.4500C0.0210.000 QNG.X21.4500P1.6300.000 
2021-10-264.55000000QNG.X21.4550C0.0200.000 QNG.X21.4550P1.6790.000 
2021-10-264.60000000QNG.X21.4600C0.0190.000 QNG.X21.4600P1.7130.000 
2021-10-264.65000000QNG.X21.4650C0.0180.000 QNG.X21.4650P1.7620.000 
2021-10-264.70000000QNG.X21.4700C0.0160.000 QNG.X21.4700P1.8260.000 
2021-10-264.75000000QNG.X21.4750C0.0150.000 QNG.X21.4750P1.8760.000 
2021-10-264.80000000QNG.X21.4800C0.0150.000 QNG.X21.4800P1.9250.000 
2021-10-264.85000000QNG.X21.4850C0.0140.000 QNG.X21.4850P1.9730.000 
2021-10-264.90000000QNG.X21.4900C0.0130.000 QNG.X21.4900P2.0230.000 
2021-10-264.95000000QNG.X21.4950C0.0120.000 QNG.X21.4950P2.0720.000 
2021-10-265.00000000QNG.X21.5000C0.0120.0002QNG.X21.5000P2.1060.000 
2021-10-265.05000000QNG.X21.5050C0.0110.000 QNG.X21.5050P2.1710.000 
2021-10-265.10000000QNG.X21.5100C0.0100.000 QNG.X21.5100P2.2050.000 
2021-10-265.15000000QNG.X21.5150C0.0100.000 QNG.X21.5150P2.2700.000 
2021-10-265.25000000QNG.X21.5250C0.0090.000 QNG.X21.5250P2.3690.000 
2021-10-265.50000000QNG.X21.5500C0.0070.000 QNG.X21.5500P2.6170.000 
2021-10-265.75000000QNG.X21.5750C0.0060.000 QNG.X21.5750P2.8650.000 
2021-10-266.00000000QNG.X21.6000C0.0050.000 QNG.X21.6000P3.1140.000 
2021-10-266.25000000QNG.X21.6250C0.0040.000 QNG.X21.6250P3.3640.000 
2021-10-266.50000000QNG.X21.6500C0.0040.000 QNG.X21.6500P3.6130.000 
2021-10-266.75000000QNG.X21.6750C0.0030.000 QNG.X21.6750P3.8630.000 
2021-10-267.00000000QNG.X21.7000C0.0030.000 QNG.X21.7000P4.1120.000 
2021-10-267.25000000QNG.X21.7250C0.0020.000 QNG.X21.7250P4.3470.000 
2021-10-267.50000000QNG.X21.7500C0.0020.000 QNG.X21.7500P4.6110.000