Tuesday Feb 25, 5:33PM EST

Options Chain NATURAL GAS Mar 2020 (NYMEX:QNG.H20)

MarketNameOpenHighLowLastChangePctTime
QNG.H20NATURAL GAS Mar 20201.8361.8621.8191.838+0.011+0.60%16:50add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-251.15000000QNG.H20.1150C0.773+0.0181    
2020-02-251.20000000QNG.H20.1200C0.653-0.0521QNG.H20.1200P0.0010.0002
2020-02-251.25000000QNG.H20.1250C0.871+0.2941QNG.H20.1250P0.0010.000250
2020-02-251.30000000QNG.H20.1300C0.884+0.2792QNG.H20.1300P0.0010.00086
2020-02-251.35000000QNG.H20.1350C0.481-0.0891QNG.H20.1350P0.0010.00054
2020-02-251.40000000QNG.H20.1400C0.776+0.2713QNG.H20.1400P0.0010.000850
2020-02-251.45000000QNG.H20.1450C0.394-0.06112QNG.H20.1450P0.0010.000139
2020-02-251.50000000QNG.H20.1500C0.354+0.02720QNG.H20.1500P0.0010.000806
2020-02-251.55000000QNG.H20.1550C0.317-0.03820QNG.H20.1550P0.0010.000499
2020-02-251.60000000QNG.H20.1600C0.267-0.05333QNG.H20.1600P0.0010.0001593
2020-02-251.65000000QNG.H20.1650C0.198-0.05746QNG.H20.1650P0.002+0.0011329
2020-02-251.70000000QNG.H20.1700C0.246+0.041126QNG.H20.1700P0.0010.0003136
2020-02-251.75000000QNG.H20.1750C0.184+0.10556QNG.H20.1750P0.001-0.0015254
2020-02-251.80000000QNG.H20.1800C0.060-0.049474QNG.H20.1800P0.005-0.0054608
2020-02-251.85000000QNG.H20.1850C0.013+0.003656QNG.H20.1850P0.023+0.0112707
2020-02-251.90000000QNG.H20.1900C0.001-0.0011268QNG.H20.1900P0.065-0.0101655
2020-02-251.95000000QNG.H20.1950C0.0010.0002070QNG.H20.1950P0.105-0.0181880
2020-02-252.00000000QNG.H20.2000C0.0010.0002647QNG.H20.2000P0.149+0.047945
2020-02-252.05000000QNG.H20.2050C0.0050.0003552QNG.H20.2050P0.225+0.078470
2020-02-252.10000000QNG.H20.2100C0.0010.0001596QNG.H20.2100P0.258-0.015759
2020-02-252.15000000QNG.H20.2150C0.0010.000623QNG.H20.2150P0.306-0.0171879
2020-02-252.20000000QNG.H20.2200C0.0010.0003993QNG.H20.2200P0.356+0.0612216
2020-02-252.25000000QNG.H20.2250C0.0010.0004055QNG.H20.2250P0.396-0.027138
2020-02-252.30000000QNG.H20.2300C0.0010.0001452QNG.H20.2300P0.459-0.014515
2020-02-252.35000000QNG.H20.2350C0.0010.000376QNG.H20.2350P0.500-0.02376
2020-02-252.40000000QNG.H20.2400C0.002+0.0012235QNG.H20.2400P0.557+0.062177
2020-02-252.45000000QNG.H20.2450C0.002+0.0011159QNG.H20.2450P0.594+0.049168
2020-02-252.50000000QNG.H20.2500C0.0010.0007320QNG.H20.2500P0.645-0.028182
2020-02-252.55000000QNG.H20.2550C0.0010.000413QNG.H20.2550P0.604-0.04168
2020-02-252.60000000QNG.H20.2600C0.0010.000724QNG.H20.2600P0.750-0.023584
2020-02-252.65000000QNG.H20.2650C0.0010.000871QNG.H20.2650P0.801+0.05632
2020-02-252.70000000QNG.H20.2700C0.0010.0002143QNG.H20.2700P0.398-0.39715
2020-02-252.75000000QNG.H20.2750C0.0010.0002919QNG.H20.2750P0.606-0.31721
2020-02-252.80000000QNG.H20.2800C0.0010.000339QNG.H20.2800P0.661-0.3122
2020-02-252.85000000QNG.H20.2850C0.003+0.00225    
2020-02-252.90000000QNG.H20.2900C0.003+0.0021151    
2020-02-252.95000000QNG.H20.2950C0.085+0.084820QNG.H20.2950P0.767-0.3561
2020-02-253.00000000QNG.H20.3000C0.0010.000751QNG.H20.3000P1.200+0.02716
2020-02-253.05000000QNG.H20.3050C0.041+0.04016QNG.H20.3050P0.872-0.2731
2020-02-253.10000000QNG.H20.3100C0.003+0.0021684    
2020-02-253.15000000QNG.H20.3150C0.0010.000335QNG.H20.3150P0.866-0.4575
2020-02-253.20000000QNG.H20.3200C0.007+0.00667QNG.H20.3200P1.021-0.2742
2020-02-253.25000000QNG.H20.3250C0.0010.000327    
2020-02-253.30000000QNG.H20.3300C0.006+0.005122QNG.H20.3300P1.169-0.2261
2020-02-253.35000000QNG.H20.3350C0.053+0.05244    
2020-02-253.40000000QNG.H20.3400C0.0010.0001154    
2020-02-253.45000000QNG.H20.3450C0.010+0.00952    
2020-02-253.50000000QNG.H20.3500C0.0010.000643QNG.H20.3500P1.316-0.3571
2020-02-253.55000000QNG.H20.3550C0.007+0.006117    
2020-02-253.60000000QNG.H20.3600C0.0010.000147    
2020-02-253.65000000QNG.H20.3650C0.127+0.12685QNG.H20.3650P1.450-0.3731
2020-02-253.70000000QNG.H20.3700C0.0010.0007    
2020-02-253.75000000QNG.H20.3750C0.0010.000150QNG.H20.3750P1.616-0.2291
2020-02-253.80000000QNG.H20.3800C0.0010.000103QNG.H20.3800P1.603-0.27716
2020-02-253.90000000QNG.H20.3900C0.006+0.00579QNG.H20.3900P1.813-0.1821
2020-02-253.95000000QNG.H20.3950C0.005+0.00488QNG.H20.3950P1.751-0.2941
2020-02-254.00000000QNG.H20.4000C0.0010.000342QNG.H20.4000P1.870-0.3031
2020-02-254.10000000QNG.H20.4100C0.004+0.00350    
2020-02-254.15000000QNG.H20.4150C0.013+0.012150    
2020-02-254.20000000QNG.H20.4200C0.0010.00056QNG.H20.4200P2.072-0.2231
2020-02-254.25000000QNG.H20.4250C0.005+0.004176    
2020-02-254.30000000QNG.H20.4300C0.005+0.00448    
2020-02-254.35000000    QNG.H20.4350P2.197-0.2331
2020-02-254.40000000QNG.H20.4400C0.0010.000149QNG.H20.4400P2.190-0.3831
2020-02-254.45000000QNG.H20.4450C0.003+0.00236    
2020-02-254.50000000QNG.H20.4500C0.004+0.003182    
2020-02-254.55000000QNG.H20.4550C0.005+0.00417    
2020-02-254.60000000QNG.H20.4600C0.027+0.0262    
2020-02-254.70000000QNG.H20.4700C0.085+0.08429    
2020-02-254.75000000QNG.H20.4750C0.006+0.00572QNG.H20.4750P2.596-0.3271
2020-02-254.80000000QNG.H20.4800C0.004+0.0038    
2020-02-254.85000000QNG.H20.4850C0.007+0.00670QNG.H20.4850P2.649-0.3741
2020-02-254.95000000QNG.H20.4950C0.055+0.0544    
2020-02-255.00000000QNG.H20.5000C0.003+0.002669    
2020-02-255.25000000QNG.H20.5250C0.002+0.00116    
2020-02-255.50000000QNG.H20.5500C0.004+0.00357    
2020-02-255.75000000QNG.H20.5750C0.048+0.04744    
2020-02-256.00000000QNG.H20.6000C0.002+0.00193    
2020-02-256.25000000QNG.H20.6250C0.010+0.00960    
2020-02-256.50000000QNG.H20.6500C0.003+0.00222QNG.H20.6500P4.284-0.3891
2020-02-256.75000000QNG.H20.6750C0.009+0.0085QNG.H20.6750P4.505-0.3401
2020-02-257.00000000QNG.H20.7000C0.006+0.0055    
2020-02-257.25000000QNG.H20.7250C0.0010.00010    
2020-02-257.50000000QNG.H20.7500C0.0010.00078