Options Chain NATURAL GAS Dec 2021 (NYMEX:QNG.Z21)

MarketNameOpenHighLowLastChangePctTime
QNG.Z21NATURAL GAS Dec 20215.8005.9405.5905.611-0.226-3.87%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-240.25000000QNG.Z21.250C5.5030.000 QNG.Z21.250P0.0010.000 
2021-11-240.50000000QNG.Z21.500C5.2530.000 QNG.Z21.500P0.0010.000 
2021-11-240.75000000QNG.Z21.750C5.0030.000 QNG.Z21.750P0.0010.000 
2021-11-240.80000000QNG.Z21.800C5.0370.000 QNG.Z21.800P0.0010.000 
2021-11-240.85000000QNG.Z21.850C4.9030.000 QNG.Z21.850P0.0010.000 
2021-11-240.90000000QNG.Z21.900C4.7630.000 QNG.Z21.900P0.0010.000 
2021-11-240.95000000QNG.Z21.950C4.8030.000 QNG.Z21.950P0.0010.000 
2021-11-241.00000000QNG.Z21.1000C4.8370.000 QNG.Z21.1000P0.0010.000 
2021-11-241.05000000QNG.Z21.1050C4.7870.000 QNG.Z21.1050P0.0010.000 
2021-11-241.10000000QNG.Z21.1100C4.6530.000 QNG.Z21.1100P0.0010.000 
2021-11-241.15000000QNG.Z21.1150C4.6030.000 QNG.Z21.1150P0.0010.000 
2021-11-241.20000000QNG.Z21.1200C4.4630.000 QNG.Z21.1200P0.0010.000 
2021-11-241.25000000QNG.Z21.1250C4.5030.000 QNG.Z21.1250P0.0010.000 
2021-11-241.30000000QNG.Z21.1300C4.4530.000 QNG.Z21.1300P0.0010.000 
2021-11-241.35000000QNG.Z21.1350C4.4030.000 QNG.Z21.1350P0.0010.000 
2021-11-241.40000000QNG.Z21.1400C4.3530.000 QNG.Z21.1400P0.0010.000 
2021-11-241.45000000QNG.Z21.1450C4.3030.000 QNG.Z21.1450P0.0010.000 
2021-11-241.50000000QNG.Z21.1500C4.1630.000 QNG.Z21.1500P0.0010.0001
2021-11-241.55000000QNG.Z21.1550C4.2030.000 QNG.Z21.1550P0.0010.000 
2021-11-241.60000000QNG.Z21.1600C4.1530.000 QNG.Z21.1600P0.0010.000 
2021-11-241.65000000QNG.Z21.1650C4.1870.000 QNG.Z21.1650P0.0010.000 
2021-11-241.70000000QNG.Z21.1700C4.1370.000 QNG.Z21.1700P0.0010.000 
2021-11-241.75000000QNG.Z21.1750C4.0030.000 QNG.Z21.1750P0.0010.0001
2021-11-241.80000000QNG.Z21.1800C3.9530.000 QNG.Z21.1800P0.0010.000 
2021-11-241.85000000QNG.Z21.1850C3.9870.000 QNG.Z21.1850P0.0010.000 
2021-11-241.90000000QNG.Z21.1900C3.9370.000 QNG.Z21.1900P0.0010.000 
2021-11-241.95000000QNG.Z21.1950C3.8030.000 QNG.Z21.1950P0.0010.000 
2021-11-242.00000000QNG.Z21.2000C3.7530.000 QNG.Z21.2000P0.0010.0001
2021-11-242.05000000QNG.Z21.2050C3.7030.000 QNG.Z21.2050P0.0010.000 
2021-11-242.10000000QNG.Z21.2100C3.7370.000 QNG.Z21.2100P0.006+0.0051
2021-11-242.15000000QNG.Z21.2150C3.6870.000 QNG.Z21.2150P0.0010.000 
2021-11-242.20000000QNG.Z21.2200C3.6370.000 QNG.Z21.2200P0.0010.00010
2021-11-242.25000000QNG.Z21.2250C3.5040.0001QNG.Z21.2250P0.0010.0001
2021-11-242.30000000QNG.Z21.2300C3.5370.000 QNG.Z21.2300P0.0010.000 
2021-11-242.35000000QNG.Z21.2350C3.4040.000 QNG.Z21.2350P0.0010.0001
2021-11-242.40000000QNG.Z21.2400C3.3540.000 QNG.Z21.2400P0.004+0.0032
2021-11-242.45000000QNG.Z21.2450C3.3040.000 QNG.Z21.2450P0.005+0.00411
2021-11-242.50000000QNG.Z21.2500C3.3380.0001QNG.Z21.2500P0.005+0.00440
2021-11-242.55000000QNG.Z21.2550C3.2040.000 QNG.Z21.2550P0.004+0.00343
2021-11-242.60000000QNG.Z21.2600C3.2380.000 QNG.Z21.2600P0.005+0.00232
2021-11-242.65000000QNG.Z21.2650C3.1050.000 QNG.Z21.2650P0.005+0.00313
2021-11-242.70000000QNG.Z21.2700C3.1380.000 QNG.Z21.2700P0.004+0.00218
2021-11-242.75000000QNG.Z21.2750C3.0050.000 QNG.Z21.2750P0.010+0.0071
2021-11-242.80000000QNG.Z21.2800C2.9560.000 QNG.Z21.2800P0.005+0.00372
2021-11-242.85000000QNG.Z21.2850C2.9890.000 QNG.Z21.2850P0.0020.00046
2021-11-242.90000000QNG.Z21.2900C0.597-2.2602QNG.Z21.2900P0.011+0.0082
2021-11-242.95000000QNG.Z21.2950C2.8900.000 QNG.Z21.2950P0.012+0.00857
2021-11-243.00000000QNG.Z21.3000C2.8400.000 QNG.Z21.3000P0.012+0.009182
2021-11-243.05000000QNG.Z21.3050C0.475-2.2331QNG.Z21.3050P0.011+0.0073
2021-11-243.10000000QNG.Z21.3100C2.6590.000 QNG.Z21.3100P0.017+0.01226
2021-11-243.15000000QNG.Z21.3150C2.6930.000 QNG.Z21.3150P0.011+0.0051
2021-11-243.20000000QNG.Z21.3200C0.500-1.974255QNG.Z21.3200P0.011+0.00423
2021-11-243.25000000QNG.Z21.3250C0.294-2.21819QNG.Z21.3250P0.014+0.00511
2021-11-243.30000000QNG.Z21.3300C2.4640.000 QNG.Z21.3300P0.013-0.001715
2021-11-243.35000000QNG.Z21.3350C0.248-2.24980QNG.Z21.3350P0.060+0.05049
2021-11-243.40000000QNG.Z21.3400C0.327-2.04021QNG.Z21.3400P0.027+0.01557
2021-11-243.45000000QNG.Z21.3450C2.3190.000 QNG.Z21.3450P0.021+0.00724
2021-11-243.50000000QNG.Z21.3500C1.800-0.471174QNG.Z21.3500P0.015-0.001278
2021-11-243.55000000QNG.Z21.3550C0.940-1.28416QNG.Z21.3550P0.051+0.0331
2021-11-243.60000000QNG.Z21.3600C2.2580.000 QNG.Z21.3600P0.045+0.02427
2021-11-243.65000000QNG.Z21.3650C0.615-1.59610QNG.Z21.3650P0.043+0.01989
2021-11-243.70000000QNG.Z21.3700C2.1640.000 QNG.Z21.3700P0.041+0.01022
2021-11-243.75000000QNG.Z21.3750C0.171-1.9471QNG.Z21.3750P0.037+0.006335
2021-11-243.80000000QNG.Z21.3800C0.556-1.5161QNG.Z21.3800P0.060+0.0255
2021-11-243.85000000QNG.Z21.3850C0.383-1.64458QNG.Z21.3850P0.076+0.03691
2021-11-243.90000000QNG.Z21.3900C0.661-1.3211QNG.Z21.3900P0.0450.000259
2021-11-243.95000000QNG.Z21.3950C1.9370.000 QNG.Z21.3950P0.049-0.00716
2021-11-244.00000000QNG.Z21.4000C2.197+0.304248QNG.Z21.4000P0.065+0.009263
2021-11-244.05000000QNG.Z21.4050C1.5500.0001QNG.Z21.4050P0.114+0.05252
2021-11-244.10000000QNG.Z21.4100C0.396-1.33450QNG.Z21.4100P0.091+0.022124
2021-11-244.15000000QNG.Z21.4150C0.390-1.37458QNG.Z21.4150P0.120+0.0356
2021-11-244.20000000QNG.Z21.4200C1.020-0.5541QNG.Z21.4200P0.135+0.05060
2021-11-244.25000000QNG.Z21.4250C0.483-1.1973QNG.Z21.4250P0.126+0.022153
2021-11-244.30000000QNG.Z21.4300C0.386-1.181100QNG.Z21.4300P0.181+0.07812
2021-11-244.35000000QNG.Z21.4350C0.957-0.6436QNG.Z21.4350P0.095-0.0183
2021-11-244.40000000QNG.Z21.4400C1.5600.00080QNG.Z21.4400P0.184+0.060124
2021-11-244.45000000QNG.Z21.4450C1.394-0.1281QNG.Z21.4450P0.220+0.04044
2021-11-244.50000000QNG.Z21.4500C1.800+0.316227QNG.Z21.4500P0.210+0.013523
2021-11-244.55000000QNG.Z21.4550C0.286-1.16111QNG.Z21.4550P0.214+0.0542
2021-11-244.60000000QNG.Z21.4600C1.200-0.21121QNG.Z21.4600P0.179+0.00541
2021-11-244.65000000QNG.Z21.4650C1.3170.000 QNG.Z21.4650P0.212+0.0232
2021-11-244.70000000QNG.Z21.4700C0.382-0.95937QNG.Z21.4700P0.260+0.056180
2021-11-244.75000000QNG.Z21.4750C0.886-0.421228QNG.Z21.4750P0.200-0.020127
2021-11-244.80000000QNG.Z21.4800C1.760+0.48536QNG.Z21.4800P0.262-0.008103
2021-11-244.85000000QNG.Z21.4850C0.052-1.1911QNG.Z21.4850P0.522+0.266158
2021-11-244.90000000QNG.Z21.4900C0.666-0.54676QNG.Z21.4900P0.321+0.009116
2021-11-244.95000000QNG.Z21.4950C0.837-0.3452QNG.Z21.4950P0.354+0.05956
2021-11-245.00000000QNG.Z21.5000C1.450+0.297288QNG.Z21.5000P0.290-0.0261013
2021-11-245.05000000QNG.Z21.5050C1.1250.000 QNG.Z21.5050P0.3380.000 
2021-11-245.10000000QNG.Z21.5100C0.682-0.416157QNG.Z21.5100P0.330-0.031156
2021-11-245.15000000QNG.Z21.5150C0.630-0.4061QNG.Z21.5150P0.3850.0001
2021-11-245.20000000QNG.Z21.5200C0.737-0.31080QNG.Z21.5200P0.752+0.34289
2021-11-245.25000000QNG.Z21.5250C0.518-0.505117QNG.Z21.5250P0.645+0.20954
2021-11-245.30000000QNG.Z21.5300C0.515-0.42538QNG.Z21.5300P0.674+0.21282
2021-11-245.35000000QNG.Z21.5350C1.671+0.6957QNG.Z21.5350P0.671+0.18220
2021-11-245.40000000QNG.Z21.5400C1.050+0.12719QNG.Z21.5400P0.560+0.04472
2021-11-245.45000000QNG.Z21.5450C0.750-0.18190QNG.Z21.5450P0.5440.0001
2021-11-245.50000000QNG.Z21.5500C1.000+0.090474QNG.Z21.5500P0.533-0.040266
2021-11-245.55000000QNG.Z21.5550C1.290+0.40117QNG.Z21.5550P0.664+0.00332
2021-11-245.60000000QNG.Z21.5600C0.790-0.079512QNG.Z21.5600P0.710+0.078508
2021-11-245.65000000QNG.Z21.5650C0.745-0.1052QNG.Z21.5650P0.7230.000 
2021-11-245.70000000QNG.Z21.5700C0.788-0.042103QNG.Z21.5700P0.874+0.18118
2021-11-245.75000000QNG.Z21.5750C0.505-0.286247QNG.Z21.5750P0.7250.000 
2021-11-245.80000000QNG.Z21.5800C0.700-0.09398QNG.Z21.5800P1.021+0.26514
2021-11-245.85000000QNG.Z21.5850C0.930+0.15532QNG.Z21.5850P0.727-0.06128
2021-11-245.90000000QNG.Z21.5900C0.618-0.14064QNG.Z21.5900P1.020+0.19928
2021-11-245.95000000QNG.Z21.5950C0.541-0.2007QNG.Z21.5950P0.817-0.0371
2021-11-246.00000000QNG.Z21.6000C0.690-0.034972QNG.Z21.6000P0.850-0.03767
2021-11-246.05000000QNG.Z21.6050C0.836+0.12823QNG.Z21.6050P1.005+0.08420
2021-11-246.10000000QNG.Z21.6100C0.653-0.04011QNG.Z21.6100P1.030+0.0742
2021-11-246.15000000QNG.Z21.6150C0.6640.0002QNG.Z21.6150P1.095-0.0494
2021-11-246.20000000QNG.Z21.6200C0.6630.000518QNG.Z21.6200P1.060+0.03415
2021-11-246.25000000QNG.Z21.6250C0.855+0.207132QNG.Z21.6250P1.090+0.0293
2021-11-246.30000000QNG.Z21.6300C0.575-0.05912QNG.Z21.6300P1.160+0.0631
2021-11-246.35000000QNG.Z21.6350C0.6200.0001QNG.Z21.6350P1.170+0.0371
2021-11-246.40000000QNG.Z21.6400C0.533-0.07423QNG.Z21.6400P1.1700.000 
2021-11-246.45000000QNG.Z21.6450C0.575-0.00953QNG.Z21.6450P1.3670.0004
2021-11-246.50000000QNG.Z21.6500C0.528-0.053240QNG.Z21.6500P1.4050.0001
2021-11-246.55000000QNG.Z21.6550C0.491-0.0784QNG.Z21.6550P1.2810.000 
2021-11-246.60000000QNG.Z21.6600C0.5560.0007QNG.Z21.6600P1.3190.000 
2021-11-246.65000000QNG.Z21.6650C0.324-0.22123QNG.Z21.6650P1.3580.000 
2021-11-246.70000000QNG.Z21.6700C0.270-0.263335QNG.Z21.6700P1.3960.000 
2021-11-246.75000000QNG.Z21.6750C0.339-0.18310QNG.Z21.6750P1.4350.000 
2021-11-246.80000000QNG.Z21.6800C0.5110.0001QNG.Z21.6800P1.4740.000 
2021-11-246.85000000QNG.Z21.6850C0.5000.0001QNG.Z21.6850P1.5130.000 
2021-11-246.90000000QNG.Z21.6900C0.413-0.0772QNG.Z21.6900P1.5530.000 
2021-11-246.95000000QNG.Z21.6950C0.400+0.014 QNG.Z21.6950P1.5930.000 
2021-11-247.00000000QNG.Z21.7000C0.545+0.075394QNG.Z21.7000P1.6330.00040
2021-11-247.05000000QNG.Z21.7050C0.4600.00045QNG.Z21.7050P1.7530.000 
2021-11-247.10000000QNG.Z21.7100C0.4510.000 QNG.Z21.7100P1.7130.000 
2021-11-247.15000000QNG.Z21.7150C0.600+0.1591QNG.Z21.7150P1.8350.000 
2021-11-247.20000000QNG.Z21.7200C0.439+0.0075QNG.Z21.7200P1.7950.000 
2021-11-247.25000000QNG.Z21.7250C0.335-0.08871QNG.Z21.7250P1.8360.000 
2021-11-247.30000000QNG.Z21.7300C0.436+0.0212QNG.Z21.7300P1.8780.000 
2021-11-247.35000000QNG.Z21.7350C0.5190.000 QNG.Z21.7350P1.9190.000 
2021-11-247.40000000QNG.Z21.7400C0.3980.000152QNG.Z21.7400P1.9610.000 
2021-11-247.45000000QNG.Z21.7450C0.370-0.0201QNG.Z21.7450P2.0860.000 
2021-11-247.50000000QNG.Z21.7500C0.340-0.042151QNG.Z21.7500P2.0450.00020
2021-11-247.55000000QNG.Z21.7550C0.3750.000 QNG.Z21.7550P2.2570.000 
2021-11-247.60000000QNG.Z21.7600C0.3670.000 QNG.Z21.7600P2.1300.000 
2021-11-247.65000000QNG.Z21.7650C0.3600.000 QNG.Z21.7650P2.1730.000 
2021-11-247.70000000QNG.Z21.7700C0.3530.000 QNG.Z21.7700P2.2160.000 
2021-11-247.75000000QNG.Z21.7750C0.277-0.06950QNG.Z21.7750P2.2590.000 
2021-11-247.80000000QNG.Z21.7800C0.3390.0004QNG.Z21.7800P2.3020.000 
2021-11-247.85000000QNG.Z21.7850C0.3340.000 QNG.Z21.7850P2.5140.000 
2021-11-247.90000000QNG.Z21.7900C0.3260.0001QNG.Z21.7900P2.3890.000 
2021-11-247.95000000QNG.Z21.7950C0.690+0.3701QNG.Z21.7950P2.4330.000 
2021-11-248.00000000QNG.Z21.8000C0.253-0.061534QNG.Z21.8000P2.4770.000 
2021-11-248.05000000QNG.Z21.8050C0.3080.000 QNG.Z21.8050P2.5210.000 
2021-11-248.10000000QNG.Z21.8100C0.3020.000 QNG.Z21.8100P2.5650.000 
2021-11-248.15000000QNG.Z21.8150C0.2990.000 QNG.Z21.8150P2.6090.000 
2021-11-248.20000000QNG.Z21.8200C0.2910.000 QNG.Z21.8200P2.6540.000 
2021-11-248.25000000QNG.Z21.8250C0.300+0.0156QNG.Z21.8250P2.6980.000 
2021-11-248.30000000QNG.Z21.8300C0.2830.000 QNG.Z21.8300P2.7430.000 
2021-11-248.35000000QNG.Z21.8350C0.2680.000 QNG.Z21.8350P2.7880.000 
2021-11-248.40000000QNG.Z21.8400C0.2700.000 QNG.Z21.8400P2.8330.000 
2021-11-248.45000000QNG.Z21.8450C0.2650.000 QNG.Z21.8450P2.8780.000 
2021-11-248.50000000QNG.Z21.8500C0.470+0.210201QNG.Z21.8500P2.9230.000 
2021-11-248.75000000QNG.Z21.8750C0.240+0.00274QNG.Z21.8750P3.1510.000 
2021-11-249.00000000QNG.Z21.9000C0.174-0.044311QNG.Z21.9000P3.3810.000 
2021-11-249.25000000QNG.Z21.9250C0.158-0.04313QNG.Z21.9250P3.7000.000 
2021-11-249.50000000QNG.Z21.9500C0.217+0.032141QNG.Z21.9500P3.8480.000 
2021-11-249.75000000QNG.Z21.9750C0.151-0.02280QNG.Z21.9750P4.0840.000 
2021-11-2410.00000000QNG.Z21.10000C0.125-0.034124QNG.Z21.10000P4.3220.000 
2021-11-2410.25000000QNG.Z21.10250C0.244+0.09611QNG.Z21.10250P4.5610.000 
2021-11-2410.50000000QNG.Z21.10500C0.172+0.03411QNG.Z21.10500P4.8850.000 
2021-11-2410.75000000QNG.Z21.10750C0.095-0.0344QNG.Z21.10750P5.1260.000 
2021-11-2411.00000000QNG.Z21.11000C0.096-0.02583QNG.Z21.11000P5.2830.000