Options Chain NATURAL GAS SEPTEMBER 2020 (NYMEX:QNG.U20)

MarketNameOpenHighLowLastChangePctTime
QNG.U20NATURAL GAS SEPTEMBER 20202.1532.2562.1402.253+0.088+4.06%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-08-260.05000000QNG.U20.50C2.1410.000 QNG.U20.50P0.0010.000 
2020-08-260.10000000QNG.U20.100C2.0910.000 QNG.U20.100P0.0010.0001
2020-08-260.15000000QNG.U20.150C2.0410.000 QNG.U20.150P0.0010.000 
2020-08-260.20000000QNG.U20.200C1.9650.000 QNG.U20.200P0.0010.000 
2020-08-260.25000000QNG.U20.250C1.9410.000 QNG.U20.250P0.0010.000 
2020-08-260.30000000QNG.U20.300C1.8910.000 QNG.U20.300P0.0010.00050
2020-08-260.35000000QNG.U20.350C1.8430.000 QNG.U20.350P0.0010.00010
2020-08-260.40000000QNG.U20.400C1.7910.000 QNG.U20.400P0.0010.00010
2020-08-260.45000000QNG.U20.450C1.7410.000 QNG.U20.450P0.0010.000 
2020-08-260.50000000QNG.U20.500C1.6910.000 QNG.U20.500P0.002+0.00113
2020-08-260.55000000QNG.U20.550C1.6410.000 QNG.U20.550P0.0010.000 
2020-08-260.60000000QNG.U20.600C1.5010.000 QNG.U20.600P0.0010.000 
2020-08-260.65000000QNG.U20.650C1.5430.000 QNG.U20.650P0.0010.0001
2020-08-260.70000000QNG.U20.700C1.4910.000 QNG.U20.700P0.005+0.004140
2020-08-260.75000000QNG.U20.750C1.4150.000 QNG.U20.750P0.005+0.004108
2020-08-260.80000000QNG.U20.800C1.3910.000 QNG.U20.800P0.0010.0004
2020-08-260.85000000QNG.U20.850C1.3430.000 QNG.U20.850P0.008+0.007510
2020-08-260.90000000QNG.U20.900C1.2910.000 QNG.U20.900P0.002+0.0012
2020-08-260.95000000QNG.U20.950C1.2410.000 QNG.U20.950P0.007+0.0061
2020-08-261.00000000QNG.U20.1000C1.1910.000 QNG.U20.1000P0.002+0.001296
2020-08-261.05000000QNG.U20.1050C1.1150.000 QNG.U20.1050P0.011+0.01049
2020-08-261.10000000QNG.U20.1100C1.0920.000 QNG.U20.1100P0.002+0.001109
2020-08-261.15000000QNG.U20.1150C1.0420.000 QNG.U20.1150P0.0010.000132
2020-08-261.20000000QNG.U20.1200C0.9660.000 QNG.U20.1200P0.002+0.001452
2020-08-261.25000000QNG.U20.1250C0.9440.000 QNG.U20.1250P0.001-0.001233
2020-08-261.30000000QNG.U20.1300C0.8950.000 QNG.U20.1300P0.0010.000678
2020-08-261.35000000QNG.U20.1350C0.8430.000 QNG.U20.1350P0.002+0.001195
2020-08-261.40000000QNG.U20.1400C0.501-0.293237QNG.U20.1400P0.0030.0001159
2020-08-261.45000000QNG.U20.1450C0.7470.000 QNG.U20.1450P0.0020.000456
2020-08-261.50000000QNG.U20.1500C0.422-0.2463QNG.U20.1500P0.0030.0001912
2020-08-261.55000000QNG.U20.1550C0.640-0.007211QNG.U20.1550P0.007+0.003915
2020-08-261.60000000QNG.U20.1600C0.540-0.030137QNG.U20.1600P0.006+0.0011150
2020-08-261.65000000QNG.U20.1650C0.467-0.08463QNG.U20.1650P0.0100.0002187
2020-08-261.70000000QNG.U20.1700C0.237-0.26762QNG.U20.1700P0.011-0.002592
2020-08-261.75000000QNG.U20.1750C0.506+0.077275QNG.U20.1750P0.015+0.0011017
2020-08-261.80000000QNG.U20.1800C0.432+0.015398QNG.U20.1800P0.014-0.005907
2020-08-261.85000000QNG.U20.1850C0.280-0.020136QNG.U20.1850P0.053+0.004422
2020-08-261.90000000QNG.U20.1900C0.258-0.043354QNG.U20.1900P0.029-0.007351
2020-08-261.95000000QNG.U20.1950C0.330+0.068963QNG.U20.1950P0.038-0.009762
2020-08-262.00000000QNG.U20.2000C0.241-0.0111294QNG.U20.2000P0.047-0.014922
2020-08-262.05000000QNG.U20.2050C0.162-0.031978QNG.U20.2050P0.139-0.140854
2020-08-262.10000000QNG.U20.2100C0.157-0.0061788QNG.U20.2100P0.0950.000132
2020-08-262.15000000QNG.U20.2150C0.150+0.0291062QNG.U20.2150P0.128+0.0081057
2020-08-262.20000000QNG.U20.2200C0.1120.0001283QNG.U20.2200P0.150+0.009156
2020-08-262.25000000QNG.U20.2250C0.126+0.035767QNG.U20.2250P0.134-0.042450
2020-08-262.30000000QNG.U20.2300C0.067-0.006518QNG.U20.2300P0.171-0.03789
2020-08-262.35000000QNG.U20.2350C0.071+0.012376QNG.U20.2350P0.260+0.02710
2020-08-262.40000000QNG.U20.2400C0.044-0.003456QNG.U20.2400P0.697+0.42932
2020-08-262.45000000QNG.U20.2450C0.059+0.0121053QNG.U20.2450P0.714+0.4081
2020-08-262.50000000QNG.U20.2500C0.040+0.003674QNG.U20.2500P0.314-0.0503
2020-08-262.55000000QNG.U20.2550C0.028-0.005283QNG.U20.2550P0.3880.000 
2020-08-262.60000000QNG.U20.2600C0.019+0.001701QNG.U20.2600P0.4330.000 
2020-08-262.65000000QNG.U20.2650C0.017+0.003262QNG.U20.2650P0.4990.000 
2020-08-262.70000000QNG.U20.2700C0.021+0.010145QNG.U20.2700P0.953+0.4076
2020-08-262.75000000QNG.U20.2750C0.011-0.002505QNG.U20.2750P1.002+0.4311
2020-08-262.80000000QNG.U20.2800C0.0070.00073QNG.U20.2800P0.6180.000 
2020-08-262.85000000QNG.U20.2850C0.009+0.003196QNG.U20.2850P0.6670.000 
2020-08-262.90000000QNG.U20.2900C0.010+0.004150QNG.U20.2900P0.7150.000 
2020-08-262.95000000QNG.U20.2950C0.0040.0001QNG.U20.2950P0.7640.000 
2020-08-263.00000000QNG.U20.3000C0.005+0.001266QNG.U20.3000P0.8380.000 
2020-08-263.05000000QNG.U20.3050C0.003-0.00122QNG.U20.3050P0.8630.000 
2020-08-263.10000000QNG.U20.3100C0.007+0.0041206QNG.U20.3100P0.9100.000 
2020-08-263.15000000QNG.U20.3150C0.008+0.006141QNG.U20.3150P1.333+0.3465
2020-08-263.20000000QNG.U20.3200C0.004+0.002161QNG.U20.3200P1.0090.000 
2020-08-263.25000000QNG.U20.3250C0.001-0.001317QNG.U20.3250P1.0590.000 
2020-08-263.30000000QNG.U20.3300C0.001-0.0018QNG.U20.3300P1.1360.000 
2020-08-263.35000000QNG.U20.3350C0.021+0.020102QNG.U20.3350P1.1580.000 
2020-08-263.40000000QNG.U20.3400C0.002+0.0011229QNG.U20.3400P1.2360.000 
2020-08-263.45000000QNG.U20.3450C0.0010.000 QNG.U20.3450P1.2860.000 
2020-08-263.50000000QNG.U20.3500C0.0010.00057QNG.U20.3500P1.3100.000 
2020-08-263.55000000QNG.U20.3550C0.005+0.00475QNG.U20.3550P1.3860.000 
2020-08-263.60000000QNG.U20.3600C0.039+0.0381QNG.U20.3600P1.4100.000 
2020-08-263.65000000QNG.U20.3650C0.006+0.005335QNG.U20.3650P1.4600.000 
2020-08-263.70000000QNG.U20.3700C0.025+0.0241QNG.U20.3700P1.5090.000 
2020-08-263.75000000QNG.U20.3750C0.0010.0005QNG.U20.3750P1.5850.000 
2020-08-263.80000000QNG.U20.3800C0.028+0.0271QNG.U20.3800P1.6350.000 
2020-08-263.85000000QNG.U20.3850C0.002+0.001164QNG.U20.3850P1.6850.000 
2020-08-263.90000000QNG.U20.3900C0.0010.000 QNG.U20.3900P1.7350.000 
2020-08-263.95000000QNG.U20.3950C0.002+0.00151QNG.U20.3950P1.7850.000 
2020-08-264.00000000QNG.U20.4000C0.0010.00060QNG.U20.4000P1.8090.000 
2020-08-264.05000000QNG.U20.4050C0.019+0.01833QNG.U20.4050P1.8590.000 
2020-08-264.10000000QNG.U20.4100C0.018+0.01774QNG.U20.4100P1.9090.000 
2020-08-264.15000000QNG.U20.4150C0.017+0.0161QNG.U20.4150P2.0490.000 
2020-08-264.20000000QNG.U20.4200C0.0010.000 QNG.U20.4200P2.0090.000 
2020-08-264.25000000QNG.U20.4250C0.0010.000 QNG.U20.4250P2.0590.000 
2020-08-264.30000000QNG.U20.4300C0.0010.000 QNG.U20.4300P2.5010.000 
2020-08-264.35000000QNG.U20.4350C0.0010.000 QNG.U20.4350P2.1590.000 
2020-08-264.40000000QNG.U20.4400C0.0010.000 QNG.U20.4400P2.2090.000 
2020-08-264.45000000QNG.U20.4450C0.0010.000 QNG.U20.4450P2.2590.000 
2020-08-264.50000000QNG.U20.4500C0.0010.000 QNG.U20.4500P2.3350.000 
2020-08-264.75000000QNG.U20.4750C0.0010.000 QNG.U20.4750P2.6490.000 
2020-08-265.00000000QNG.U20.5000C0.0010.000 QNG.U20.5000P2.8070.000 
2020-08-265.25000000QNG.U20.5250C0.0010.000 QNG.U20.5250P3.0570.000 
2020-08-265.50000000QNG.U20.5500C0.0010.000 QNG.U20.5500P3.3090.000 
2020-08-265.75000000QNG.U20.5750C0.0010.000 QNG.U20.5750P3.5850.000 
2020-08-266.00000000QNG.U20.6000C0.0010.000 QNG.U20.6000P3.8070.000 
2020-08-266.25000000QNG.U20.6250C0.0010.000 QNG.U20.6250P4.0590.000 
2020-08-266.50000000QNG.U20.6500C0.0010.000 QNG.U20.6500P4.3090.000 
2020-08-266.75000000QNG.U20.6750C0.0010.000 QNG.U20.6750P4.5570.000