Tuesday Feb 25, 1:53PM EST

Options Chain NATURAL GAS Feb 2020 (NYMEX:QNG.G20)

MarketNameOpenHighLowLastChangePctTime
QNG.G20NATURAL GAS Feb 20201.9271.9381.8581.869-0.065-3.36%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-01-281.40000000QNG.G20.1400C0.850+0.3481    
2020-01-281.45000000    QNG.G20.1450P0.0010.00057
2020-01-281.50000000QNG.G20.1500C0.807+0.4051QNG.G20.1500P0.002+0.001311
2020-01-281.55000000QNG.G20.1550C0.645+0.2931QNG.G20.1550P0.0010.000167
2020-01-281.60000000QNG.G20.1600C0.649+0.3471QNG.G20.1600P0.0010.000124
2020-01-281.65000000QNG.G20.1650C0.375+0.1231QNG.G20.1650P0.0010.000180
2020-01-281.70000000QNG.G20.1700C0.589+0.38711QNG.G20.1700P0.003+0.002432
2020-01-281.75000000QNG.G20.1750C0.180+0.02713QNG.G20.1750P0.004+0.003581
2020-01-281.80000000QNG.G20.1800C0.133+0.0294QNG.G20.1800P0.003+0.0011464
2020-01-281.85000000QNG.G20.1850C0.087+0.02858QNG.G20.1850P0.001-0.0061313
2020-01-281.90000000QNG.G20.1900C0.038+0.010352QNG.G20.1900P0.001-0.0252703
2020-01-281.95000000QNG.G20.1950C0.001-0.0121811QNG.G20.1950P0.007-0.0541855
2020-01-282.00000000QNG.G20.2000C0.001-0.003930QNG.G20.2000P0.052-0.0502317
2020-01-282.05000000QNG.G20.2050C0.0010.0001339QNG.G20.2050P0.155+0.0062758
2020-01-282.10000000QNG.G20.2100C0.0010.000835QNG.G20.2100P0.209+0.0111774
2020-01-282.15000000QNG.G20.2150C0.0010.000635QNG.G20.2150P0.218-0.030831
2020-01-282.20000000QNG.G20.2200C0.0010.0001698QNG.G20.2200P0.260-0.0381032
2020-01-282.25000000QNG.G20.2250C0.0010.0001248QNG.G20.2250P0.315-0.033678
2020-01-282.30000000QNG.G20.2300C0.0010.0001677QNG.G20.2300P0.393-0.005632
2020-01-282.35000000QNG.G20.2350C0.0010.0002310QNG.G20.2350P0.410-0.038422
2020-01-282.40000000QNG.G20.2400C0.0010.0001209QNG.G20.2400P0.463-0.0351104
2020-01-282.45000000QNG.G20.2450C0.0010.000774QNG.G20.2450P0.5480.000390
2020-01-282.50000000QNG.G20.2500C0.002+0.0011425QNG.G20.2500P0.551-0.047691
2020-01-282.55000000QNG.G20.2550C0.0010.000770QNG.G20.2550P0.421-0.227108
2020-01-282.60000000QNG.G20.2600C0.0010.0002098QNG.G20.2600P0.651-0.047446
2020-01-282.65000000QNG.G20.2650C0.0010.0001352QNG.G20.2650P0.735-0.01359
2020-01-282.70000000QNG.G20.2700C0.0010.000520QNG.G20.2700P0.752-0.046304
2020-01-282.75000000QNG.G20.2750C0.002+0.0011085QNG.G20.2750P0.627-0.2212
2020-01-282.80000000QNG.G20.2800C0.002+0.0012384QNG.G20.2800P0.894-0.004101
2020-01-282.85000000QNG.G20.2850C0.002+0.00179QNG.G20.2850P0.776-0.17257
2020-01-282.90000000QNG.G20.2900C0.002+0.001971QNG.G20.2900P0.826-0.172228
2020-01-282.95000000QNG.G20.2950C0.002+0.001645QNG.G20.2950P0.945-0.1032
2020-01-283.00000000QNG.G20.3000C0.0010.0002877QNG.G20.3000P0.995-0.1032
2020-01-283.05000000QNG.G20.3050C0.0010.000233QNG.G20.3050P0.915-0.2331
2020-01-283.10000000QNG.G20.3100C0.0010.000759QNG.G20.3100P0.965-0.2331
2020-01-283.15000000QNG.G20.3150C0.002+0.00174QNG.G20.3150P0.921-0.3271
2020-01-283.20000000QNG.G20.3200C0.0010.000350QNG.G20.3200P0.971-0.3272
2020-01-283.25000000QNG.G20.3250C0.003+0.002893QNG.G20.3250P1.018-0.3303
2020-01-283.30000000QNG.G20.3300C0.002+0.00112QNG.G20.3300P1.068-0.3301
2020-01-283.35000000QNG.G20.3350C0.004+0.00311QNG.G20.3350P1.190-0.2581
2020-01-283.40000000QNG.G20.3400C0.0010.000325QNG.G20.3400P1.240-0.25851
2020-01-283.50000000QNG.G20.3500C0.0010.0001523QNG.G20.3500P1.000-0.5981
2020-01-283.55000000QNG.G20.3550C0.005+0.0047    
2020-01-283.60000000QNG.G20.3600C0.002+0.00157QNG.G20.3600P1.244-0.4541
2020-01-283.65000000QNG.G20.3650C0.002+0.0013    
2020-01-283.70000000QNG.G20.3700C0.0010.00081    
2020-01-283.75000000QNG.G20.3750C0.0010.000270    
2020-01-283.80000000QNG.G20.3800C0.0010.00032QNG.G20.3800P1.563-0.3351
2020-01-283.85000000    QNG.G20.3850P1.613-0.3351
2020-01-283.90000000QNG.G20.3900C0.002+0.00140    
2020-01-283.95000000QNG.G20.3950C0.029+0.0285    
2020-01-284.00000000QNG.G20.4000C0.0010.000542QNG.G20.4000P1.781-0.3171
2020-01-284.05000000QNG.G20.4050C0.007+0.0062    
2020-01-284.10000000QNG.G20.4100C0.009+0.00810    
2020-01-284.15000000QNG.G20.4150C0.002+0.00115    
2020-01-284.20000000QNG.G20.4200C0.105+0.10459    
2020-01-284.25000000QNG.G20.4250C0.005+0.00443    
2020-01-284.30000000QNG.G20.4300C0.021+0.02088    
2020-01-284.35000000QNG.G20.4350C0.032+0.0311    
2020-01-284.40000000QNG.G20.4400C0.002+0.0011    
2020-01-284.50000000QNG.G20.4500C0.003+0.002109QNG.G20.4500P2.280-0.3181
2020-01-284.55000000QNG.G20.4550C0.003+0.00222    
2020-01-284.60000000QNG.G20.4600C0.055+0.05422    
2020-01-284.65000000QNG.G20.4650C0.071+0.07039    
2020-01-284.70000000QNG.G20.4700C0.008+0.00712    
2020-01-284.75000000QNG.G20.4750C0.007+0.00690    
2020-01-284.80000000QNG.G20.4800C0.003+0.00223    
2020-01-284.90000000QNG.G20.4900C0.005+0.004359    
2020-01-284.95000000QNG.G20.4950C0.003+0.0025    
2020-01-285.00000000QNG.G20.5000C0.0010.000434QNG.G20.5000P2.793-0.3051
2020-01-285.05000000QNG.G20.5050C0.0010.0001QNG.G20.5050P2.846-0.3021
2020-01-285.10000000QNG.G20.5100C0.005+0.0046    
2020-01-285.25000000QNG.G20.5250C0.0010.00017    
2020-01-285.50000000QNG.G20.5500C0.0010.00033    
2020-01-285.75000000QNG.G20.5750C0.0010.00019    
2020-01-286.00000000QNG.G20.6000C0.0010.00025    
2020-01-286.25000000QNG.G20.6250C0.0010.00029    
2020-01-286.50000000QNG.G20.6500C0.031+0.03014QNG.G20.6500P4.147-0.4511
2020-01-287.00000000QNG.G20.7000C0.0010.00015    
2020-01-287.25000000QNG.G20.7250C0.003+0.002175    
2020-01-287.50000000QNG.G20.7500C0.002+0.001211