Monday Jul 15, 10:01PM EDT

Options Chain NATURAL GAS Mar 2019 (NYMEX:QNG.H19)

MarketNameOpenHighLowLastChangePctTime
QNG.H19NATURAL GAS Mar 20192.8432.9082.8162.840+0.004+0.14%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-251.6    QNG.H19.1600P0.0010.00013
2019-02-251.65    QNG.H19.1650P0.0010.00015
2019-02-251.7    QNG.H19.1700P0.0010.00027
2019-02-251.75    QNG.H19.1750P0.0010.00049
2019-02-251.8    QNG.H19.1800P0.004+0.00323
2019-02-251.85    QNG.H19.1850P0.004+0.0035
2019-02-251.9    QNG.H19.1900P0.0010.00045
2019-02-251.95    QNG.H19.1950P0.005+0.0048
2019-02-252    QNG.H19.2000P0.002+0.001430
2019-02-252.05    QNG.H19.2050P0.0010.00019
2019-02-252.1    QNG.H19.2100P0.0010.000244
2019-02-252.15    QNG.H19.2150P0.0010.000292
2019-02-252.2QNG.H19.2200C0.5170.000 QNG.H19.2200P0.0010.0001760
2019-02-252.25QNG.H19.2250C0.4670.000 QNG.H19.2250P0.0010.0001853
2019-02-252.3QNG.H19.2300C0.4170.000 QNG.H19.2300P0.0010.000813
2019-02-252.35    QNG.H19.2350P0.0010.0003372
2019-02-252.4QNG.H19.2400C0.193-0.1241QNG.H19.2400P0.0010.0003574
2019-02-252.45QNG.H19.2450C0.240-0.02730QNG.H19.2450P0.0010.0002044
2019-02-252.5QNG.H19.2500C0.188-0.02968QNG.H19.2500P0.0010.0001962
2019-02-252.55QNG.H19.2550C0.148-0.020278QNG.H19.2550P0.0010.0001536
2019-02-252.6QNG.H19.2600C0.213+0.094724QNG.H19.2600P0.003+0.0012615
2019-02-252.65QNG.H19.2650C0.140+0.0671002QNG.H19.2650P0.001-0.0051073
2019-02-252.7QNG.H19.2700C0.132+0.0971631QNG.H19.2700P0.001-0.0171417
2019-02-252.75QNG.H19.2750C0.070+0.0571062QNG.H19.2750P0.001-0.0453314
2019-02-252.8QNG.H19.2800C0.033+0.0292180QNG.H19.2800P0.001-0.0861436
2019-02-252.85QNG.H19.2850C0.0010.000674QNG.H19.2850P0.080-0.0541481
2019-02-252.9QNG.H19.2900C0.0010.0001459QNG.H19.2900P0.129-0.0541241
2019-02-252.95QNG.H19.2950C0.0010.000411QNG.H19.2950P0.165-0.068375
2019-02-253QNG.H19.3000C0.0010.0001697QNG.H19.3000P0.180-0.103686
2019-02-253.05QNG.H19.3050C0.008+0.0071073QNG.H19.3050P0.195-0.138174
2019-02-253.1QNG.H19.3100C0.0010.0001052QNG.H19.3100P0.421+0.038630
2019-02-253.15QNG.H19.3150C0.0010.000540QNG.H19.3150P0.414-0.019585
2019-02-253.2QNG.H19.3200C0.0010.0001767QNG.H19.3200P0.639+0.156260
2019-02-253.25QNG.H19.3250C0.0010.0001322QNG.H19.3250P0.480-0.053781
2019-02-253.3QNG.H19.3300C0.0010.0001696QNG.H19.3300P0.710+0.127273
2019-02-253.35QNG.H19.3350C0.0010.000369QNG.H19.3350P0.589-0.04439
2019-02-253.4QNG.H19.3400C0.0010.000467QNG.H19.3400P0.696+0.013273
2019-02-253.45QNG.H19.3450C0.007+0.006105QNG.H19.3450P0.454-0.27933
2019-02-253.5QNG.H19.3500C0.0010.000962QNG.H19.3500P0.825+0.042719
2019-02-253.55QNG.H19.3550C0.0010.000508QNG.H19.3550P0.589-0.2442
2019-02-253.6QNG.H19.3600C0.0010.0002140QNG.H19.3600P0.830-0.05364
2019-02-253.65QNG.H19.3650C0.015+0.01441QNG.H19.3650P0.9330.00039
2019-02-253.7QNG.H19.3700C0.003+0.002410    
2019-02-253.75QNG.H19.3750C0.002+0.001955QNG.H19.3750P0.600-0.4332
2019-02-253.8QNG.H19.3800C0.0010.000379QNG.H19.3800P0.515-0.5682
2019-02-253.85QNG.H19.3850C0.0010.000178    
2019-02-253.9QNG.H19.3900C0.0010.000942QNG.H19.3900P1.015-0.16811
2019-02-253.95QNG.H19.3950C0.002+0.001464QNG.H19.3950P0.627-0.6065
2019-02-254QNG.H19.4000C0.0010.0002328QNG.H19.4000P1.140-0.143366
2019-02-254.05QNG.H19.4050C0.005+0.004104QNG.H19.4050P0.827-0.5062
2019-02-254.1QNG.H19.4100C0.0010.0001223QNG.H19.4100P0.710-0.67325
2019-02-254.15QNG.H19.4150C0.0010.0001897QNG.H19.4150P1.4330.00022
2019-02-254.2QNG.H19.4200C0.0010.000366QNG.H19.4200P0.705-0.7788
2019-02-254.25QNG.H19.4250C0.0010.0003380    
2019-02-254.3QNG.H19.4300C0.009+0.008894QNG.H19.4300P0.823-0.76020
2019-02-254.35QNG.H19.4350C0.0010.00041    
2019-02-254.4QNG.H19.4400C0.0010.000156QNG.H19.4400P0.954-0.72938
2019-02-254.45QNG.H19.4450C0.002+0.00123    
2019-02-254.5QNG.H19.4500C0.0010.0001936    
2019-02-254.55QNG.H19.4550C0.0010.00086    
2019-02-254.6QNG.H19.4600C0.003+0.002534QNG.H19.4600P1.728-0.155 
2019-02-254.65QNG.H19.4650C0.002+0.001489    
2019-02-254.7QNG.H19.4700C0.002+0.001181    
2019-02-254.75QNG.H19.4750C0.0010.0002233QNG.H19.4750P2.0330.0001
2019-02-254.8QNG.H19.4800C0.0010.000200QNG.H19.4800P2.0830.0001
2019-02-254.85QNG.H19.4850C0.0010.00024    
2019-02-254.9QNG.H19.4900C0.0010.00043    
2019-02-254.95QNG.H19.4950C0.016+0.01551    
2019-02-255QNG.H19.5000C0.0010.0004699    
2019-02-255.05QNG.H19.5050C0.0010.000145    
2019-02-255.1QNG.H19.5100C0.023+0.022192    
2019-02-255.15QNG.H19.5150C0.003+0.00210    
2019-02-255.2QNG.H19.5200C0.004+0.00314    
2019-02-255.25QNG.H19.5250C0.0010.0001598    
2019-02-255.3QNG.H19.5300C0.066+0.0654    
2019-02-255.35QNG.H19.5350C0.004+0.003226    
2019-02-255.4QNG.H19.5400C0.004+0.0033    
2019-02-255.45QNG.H19.5450C0.007+0.0062    
2019-02-255.5QNG.H19.5500C0.0010.000935QNG.H19.5500P2.7830.000 
2019-02-255.55QNG.H19.5550C0.0010.0002    
2019-02-255.6QNG.H19.5600C0.020+0.0191    
2019-02-255.65QNG.H19.5650C0.105+0.1044    
2019-02-255.7QNG.H19.5700C0.0010.00033    
2019-02-255.75QNG.H19.5750C0.011+0.010163    
2019-02-255.8QNG.H19.5800C0.006+0.00549    
2019-02-255.85QNG.H19.5850C0.002+0.0012    
2019-02-255.9QNG.H19.5900C0.0010.0004    
2019-02-255.95QNG.H19.5950C0.010+0.0093    
2019-02-256QNG.H19.6000C0.0010.0001073    
2019-02-256.05QNG.H19.6050C0.007+0.0064    
2019-02-256.1QNG.H19.6100C0.044+0.04314    
2019-02-256.2QNG.H19.6200C0.007+0.0063    
2019-02-256.25QNG.H19.6250C0.0010.000411    
2019-02-256.3QNG.H19.6300C0.007+0.0063    
2019-02-256.35QNG.H19.6350C0.002+0.00120    
2019-02-256.4QNG.H19.6400C0.006+0.0051    
2019-02-256.45QNG.H19.6450C0.006+0.0055    
2019-02-256.5QNG.H19.6500C0.0010.000188QNG.H19.6500P3.7830.000 
2019-02-256.75QNG.H19.6750C0.002+0.001517    
2019-02-257QNG.H19.7000C0.0010.000944    
2019-02-257.25QNG.H19.7250C0.0010.000133    
2019-02-257.5QNG.H19.7500C0.004+0.003221    
2019-02-257.75QNG.H19.7750C0.004+0.003264    
2019-02-258QNG.H19.8000C0.0010.000145    
2019-02-258.25QNG.H19.8250C0.0010.000141    
2019-02-258.5QNG.H19.8500C0.0010.000100    
2019-02-258.75QNG.H19.8750C0.0010.000349    
2019-02-2510QNG.H19.10000C0.007+0.006479