Tuesday Feb 25, 2:33PM EST

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

MarketNameOpenHighLowLastChangePctTime
QNG.K20NATURAL GAS May 20201.9021.9141.8831.906+0.016+0.85%08:43add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-04-270.90000000    QNG.K20.900P0.0010.0004
2020-04-271.20000000    QNG.K20.1200P0.004+0.0021
2020-04-271.25000000    QNG.K20.1250P0.0020.0004
2020-04-271.30000000    QNG.K20.1300P0.0030.000412
2020-04-271.35000000    QNG.K20.1350P0.0040.00017
2020-04-271.40000000    QNG.K20.1400P0.003-0.00299
2020-04-271.45000000    QNG.K20.1450P0.0070.00020
2020-04-271.50000000    QNG.K20.1500P0.0090.000254
2020-04-271.55000000    QNG.K20.1550P0.011-0.002756
2020-04-271.60000000    QNG.K20.1600P0.017-0.00140
2020-04-271.65000000    QNG.K20.1650P0.019+0.00256
2020-04-271.70000000    QNG.K20.1700P0.026-0.008555
2020-04-271.75000000QNG.K20.1750C0.425+0.17045QNG.K20.1750P0.047+0.014324
2020-04-271.80000000    QNG.K20.1800P0.060-0.002429
2020-04-271.85000000QNG.K20.1850C0.235+0.11361QNG.K20.1850P0.074-0.008350
2020-04-271.90000000QNG.K20.1900C0.110+0.014275QNG.K20.1900P0.051-0.055301
2020-04-271.95000000QNG.K20.1950C0.085+0.010189QNG.K20.1950P0.088-0.047162
2020-04-272.00000000QNG.K20.2000C0.063+0.006316QNG.K20.2000P0.1670.000457
2020-04-272.05000000QNG.K20.2050C0.067+0.024173QNG.K20.2050P0.231+0.072152
2020-04-272.10000000QNG.K20.2100C0.035+0.003167QNG.K20.2100P0.232+0.039167
2020-04-272.15000000QNG.K20.2150C0.034+0.01069QNG.K20.2150P0.244+0.01443
2020-04-272.20000000QNG.K20.2200C0.021+0.003346QNG.K20.2200P0.134-0.193115
2020-04-272.25000000QNG.K20.2250C0.020+0.007342QNG.K20.2250P0.356-0.01668
2020-04-272.30000000QNG.K20.2300C0.012+0.002200QNG.K20.2300P0.4190.0004
2020-04-272.35000000QNG.K20.2350C0.015+0.008295QNG.K20.2350P0.256-0.14650
2020-04-272.40000000QNG.K20.2400C0.007+0.001361QNG.K20.2400P0.434-0.08181
2020-04-272.45000000QNG.K20.2450C0.010+0.006573    
2020-04-272.50000000QNG.K20.2500C0.008+0.004192QNG.K20.2500P0.363-0.1823
2020-04-272.55000000QNG.K20.2550C0.006+0.00370QNG.K20.2550P0.408-0.1861
2020-04-272.60000000QNG.K20.2600C0.024+0.02118    
2020-04-272.65000000QNG.K20.2650C0.0020.0006    
2020-04-272.70000000QNG.K20.2700C0.003+0.001121QNG.K20.2700P0.7420.0001
2020-04-272.75000000QNG.K20.2750C0.004+0.002227    
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.K20.3000P0.810-0.23116
2020-04-273.10000000QNG.K20.3100C0.007+0.0062    
2020-04-273.15000000QNG.K20.3150C0.0010.00010QNG.K20.3150P1.225-0.0355
2020-04-273.20000000QNG.K20.3200C0.005+0.0042    
2020-04-273.50000000QNG.K20.3500C0.008+0.0072    
2020-04-273.55000000QNG.K20.3550C0.0010.0008