Options Chain NATURAL GAS May 2020 (NYMEX:QNG.K20)

MarketNameOpenHighLowLastChangePctTime
QNG.K20NATURAL GAS May 20201.8311.9231.7021.788-0.031-1.70%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-04-270.65000000QNG.K20.650C1.0960.000 QNG.K20.650P0.0010.000 
2020-04-270.80000000    QNG.K20.800P0.0010.0002
2020-04-270.85000000    QNG.K20.850P0.0010.000137
2020-04-270.90000000    QNG.K20.900P0.0010.0008
2020-04-270.95000000    QNG.K20.950P0.003+0.00227
2020-04-271.00000000    QNG.K20.1000P0.0010.00074
2020-04-271.05000000    QNG.K20.1050P0.006+0.0051058
2020-04-271.10000000    QNG.K20.1100P0.0010.000617
2020-04-271.15000000    QNG.K20.1150P0.0010.000958
2020-04-271.20000000    QNG.K20.1200P0.0010.000511
2020-04-271.25000000    QNG.K20.1250P0.0010.000358
2020-04-271.30000000QNG.K20.1300C0.719+0.2731QNG.K20.1300P0.0010.0001273
2020-04-271.35000000QNG.K20.1350C0.404+0.007244QNG.K20.1350P0.002+0.001998
2020-04-271.40000000QNG.K20.1400C0.355+0.00831QNG.K20.1400P0.002+0.0011744
2020-04-271.45000000QNG.K20.1450C0.309+0.01139QNG.K20.1450P0.001-0.0012689
2020-04-271.50000000QNG.K20.1500C0.117-0.133132QNG.K20.1500P0.001-0.0032395
2020-04-271.55000000QNG.K20.1550C0.276+0.072120QNG.K20.1550P0.002-0.0061801
2020-04-271.60000000QNG.K20.1600C0.060-0.100307QNG.K20.1600P0.001-0.013926
2020-04-271.65000000QNG.K20.1650C0.112-0.010288QNG.K20.1650P0.001-0.0251719
2020-04-271.70000000QNG.K20.1700C0.075-0.0151047QNG.K20.1700P0.001-0.0431383
2020-04-271.75000000QNG.K20.1750C0.050-0.0131324QNG.K20.1750P0.001-0.0661301
2020-04-271.80000000QNG.K20.1800C0.003-0.0402179QNG.K20.1800P0.015-0.082938
2020-04-271.85000000QNG.K20.1850C0.001-0.0281170QNG.K20.1850P0.238+0.105570
2020-04-271.90000000QNG.K20.1900C0.001-0.0182064QNG.K20.1900P0.250+0.077491
2020-04-271.95000000QNG.K20.1950C0.002-0.010915QNG.K20.1950P0.230+0.014404
2020-04-272.00000000QNG.K20.2000C0.001-0.0072768QNG.K20.2000P0.345+0.083431
2020-04-272.05000000QNG.K20.2050C0.001-0.004896QNG.K20.2050P0.243-0.066224
2020-04-272.10000000QNG.K20.2100C0.0030.000606QNG.K20.2100P0.301-0.056254
2020-04-272.15000000QNG.K20.2150C0.003+0.001761QNG.K20.2150P0.418+0.01242
2020-04-272.20000000QNG.K20.2200C0.0010.000323QNG.K20.2200P0.483+0.028108
2020-04-272.25000000QNG.K20.2250C0.004+0.003474QNG.K20.2250P0.422-0.083166
2020-04-272.30000000QNG.K20.2300C0.0010.000888QNG.K20.2300P0.396-0.15915
2020-04-272.35000000QNG.K20.2350C0.006+0.005990QNG.K20.2350P0.788+0.18450
2020-04-272.40000000QNG.K20.2400C0.002+0.001760QNG.K20.2400P0.767+0.11381
2020-04-272.45000000QNG.K20.2450C0.004+0.003822QNG.K20.2450P0.610-0.094216
2020-04-272.50000000QNG.K20.2500C0.003+0.002663QNG.K20.2500P0.707-0.0474
2020-04-272.55000000QNG.K20.2550C0.003+0.002356QNG.K20.2550P0.762-0.0422
2020-04-272.60000000QNG.K20.2600C0.002+0.001611QNG.K20.2600P0.815-0.0391
2020-04-272.65000000QNG.K20.2650C0.002+0.001166    
2020-04-272.70000000QNG.K20.2700C0.0010.000415QNG.K20.2700P0.917-0.0372
2020-04-272.75000000QNG.K20.2750C0.002+0.001428    
2020-04-272.80000000QNG.K20.2800C0.0010.0001    
2020-04-272.85000000QNG.K20.2850C0.0010.00012    
2020-04-272.95000000QNG.K20.2950C0.005+0.0047    
2020-04-273.00000000QNG.K20.3000C0.0010.00016QNG.K20.3000P1.221-0.03316
2020-04-273.10000000QNG.K20.3100C0.007+0.0062    
2020-04-273.15000000QNG.K20.3150C0.0010.00010QNG.K20.3150P1.238-0.1665
2020-04-273.20000000QNG.K20.3200C0.002+0.0012    
2020-04-273.50000000QNG.K20.3500C0.008+0.0072    
2020-04-273.55000000QNG.K20.3550C0.0010.0008