US Natl Gas Fd Partnership Units  $21.64

up +0.24


16/9/2014 01:19 PM  |  NYSEARCA : UNG
Last Trade: 21.64
Trade Time: Sep 16 01:19 PM Eastern Daylight Time
Change: 0.24 (1.14 %)
Prev Close: 21.40
Open: 21.11
Bid: 21.64
Ask: 21.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UNG Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: UNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 UNG1420I12 9.10 0.00 8.85 634.0 9.85 25.0 0.0 0
13.00 UNG1420I13 8.05 0.00 7.85 564.0 8.75 545.0 0.0 0
13.50 UNG1420I13.5 7.20 0.00 7.50 35.0 8.25 35.0 0.0 0
14.00 UNG1420I14 7.20 0.00 7.25 724.0 7.75 745.0 0.0 0
14.00 UNG1426I14 7.10 0.00 6.85 117.0 7.90 1018.0 0.0 0
14.50 UNG1420I14.5 6.65 0.00 6.75 57.0 7.25 664.0 0.0 0
14.50 UNG1426I14.5 5.90 0.00 6.25 41.0 7.30 46.0 0.0 0
15.00 UNG1420I15 6.35 0.20 6.25 1175.0 6.75 759.0 3.0 19
15.00 UNG1426I15 6.15 0.00 5.85 37.0 6.80 46.0 0.0 0
15.50 UNG1420I15.5 5.65 0.00 5.75 57.0 6.25 664.0 0.0 0
15.50 UNG1426I15.5 5.35 0.00 5.40 689.0 6.25 647.0 0.0 0
16.00 UNG1420I16 5.03 -0.17 5.25 1161.0 5.75 725.0 1.0 4
16.00 UNG1426I16 5.05 0.00 4.95 666.0 5.75 576.0 0.0 0
16.50 UNG1420I16.5 4.65 0.00 4.75 57.0 5.25 644.0 0.0 0
16.50 UNG1426I16.5 4.65 0.00 4.45 666.0 5.25 576.0 0.0 0
17.00 UNG1420I17 4.30 0.15 4.25 104.0 4.75 634.0 1.0 4
17.00 UNG1426I17 4.15 0.00 3.95 668.0 4.75 611.0 0.0 0
17.50 UNG1420I17.5 3.65 0.00 3.70 20.0 4.25 580.0 0.0 0
17.50 UNG1426I17.5 3.75 0.00 3.45 1612.0 4.25 752.0 0.0 0
18.00 UNG1420I18 3.25 0.05 3.25 863.0 3.75 660.0 10.0 69
18.00 UNG1426I18 3.00 -0.15 2.94 829.0 3.75 174.0 20.0 20
18.50 UNG1420I18.5 2.75 0.00 2.80 9.0 3.25 1713.0 0.0 0
18.50 UNG1426I18.5 2.75 0.00 2.45 1731.0 3.25 1147.0 0.0 0
19.00 UNG1420I19 2.51 0.01 2.51 2099.0 2.72 1765.0 2.0 41
19.00 UNG1426I19 1.85 -0.34 2.00 777.0 2.75 285.0 20.0 20
19.50 UNG1420I19.5 2.30 0.63 1.79 1607.0 2.24 1303.0 10.0 2
19.50 UNG1426I19.5 1.85 0.00 1.65 806.0 2.27 219.0 30.0 20
20.00 UNG1420I20 1.65 0.26 1.62 1272.0 1.74 1933.0 87.0 1,286
20.00 UNG1426I20 1.50 0.00 1.26 874.0 1.78 276.0 1.0 62
20.50 UNG1420I20.5 1.09 0.10 0.98 2595.0 1.24 1872.0 32.0 472
20.50 UNG1426I20.5 0.95 -0.17 1.21 19.0 1.33 781.0 40.0 70
21.00 UNG1420I21 0.74 0.20 0.69 10.0 0.74 124.0 137.0 4,745
21.00 UNG1426I21 0.85 0.20 0.75 1185.0 0.87 869.0 36.0 151
21.50 UNG1420I21.5 0.33 0.09 0.33 127.0 0.37 1072.0 263.0 3,014
21.50 UNG1426I21.5 0.47 0.07 0.42 2110.0 0.54 525.0 17.0 233
22.00 UNG1420I22 0.12 0.03 0.12 71.0 0.14 57.0 526.0 3,755
22.00 UNG1426I22 0.21 0.01 0.27 354.0 0.31 748.0 10.0 614
22.50 UNG1420I22.5 0.02 -0.02 0.02 387.0 0.05 1156.0 1307.0 841
22.50 UNG1426I22.5 0.14 0.01 0.08 2710.0 0.15 9.0 65.0 958
23.00 UNG1420I23 0.02 0.00 0.01 2.0 0.02 263.0 16.0 6,174
23.00 UNG1426I23 0.36 0.31 0.02 723.0 0.09 171.0 2.0 32
23.50 UNG1420I23.5 0.26 0.23 0.03 3.0 0.03 849.0 4.0 189
23.50 UNG1426I23.5 0.22 0.21 0.01 96.0 0.09 626.0 9.0 30
24.00 UNG1420I24 0.03 0.00 0.01 2.0 0.02 750.0 4.0 1,664
24.00 UNG1426I24 0.17 0.16 0.01 110.0 0.09 680.0 29.0 30
24.50 UNG1420I24.5 0.04 0.00 0.01 516.0 0.03 801.0 0.0 0
24.50 UNG1426I24.5 0.10 0.02 0.01 410.0 0.07 834.0 1.0 11
25.00 UNG1420I25 0.01 0.00 0.03 49.0 0.02 787.0 3.0 349
25.00 UNG1426I25 0.05 -0.02 0.01 95.0 0.03 104.0 1.0 1
25.50 UNG1420I25.5 0.04 -0.10 0.02 38.0 0.02 280.0 2.0 2
25.50 UNG1426I25.5 0.06 0.00 0.01 139.0 0.03 614.0 0.0 0
26.00 UNG1420I26 0.01 -0.01 0.01 52.0 0.02 814.0 5.0 30
26.00 UNG1426I26 0.04 0.00 0.01 129.0 0.02 624.0 0.0 0
26.50 UNG1420I26.5 0.02 0.00 0.01 176.0 0.02 815.0 0.0 0
26.50 UNG1426I26.5 0.04 0.00 0.01 38.0 0.02 614.0 0.0 0
27.00 UNG1420I27 0.02 -0.12 0.01 115.0 0.02 291.0 1.0 1
27.00 UNG1426I27 0.03 0.00 0.01 462.0 0.02 614.0 0.0 0
27.50 UNG1420I27.5 0.02 0.00 0.01 51.0 0.02 815.0 0.0 0
27.50 UNG1426I27.5 0.03 0.00 0.01 75.0 0.02 614.0 0.0 0
28.00 UNG1420I28 0.01 -0.13 0.01 57.0 0.02 291.0 4.0 24
28.00 UNG1426I28 0.03 0.00 0.01 101.0 0.02 614.0 0.0 0
28.50 UNG1420I28.5 0.02 0.00 0.00 0.0 0.02 815.0 0.0 0
28.50 UNG1426I28.5 0.02 0.00 0.01 82.0 0.02 604.0 0.0 0
29.00 UNG1420I29 0.01 -0.01 0.01 43.0 0.02 815.0 1.0 1
29.00 UNG1426I29 0.03 0.00 0.01 82.0 0.02 604.0 0.0 0
29.50 UNG1420I29.5 0.02 0.00 0.00 0.0 0.02 815.0 0.0 0
29.50 UNG1426I29.5 0.02 0.00 0.01 41.0 0.02 575.0 0.0 0
30.00 UNG1420I30 0.02 0.00 0.01 341.0 0.02 815.0 0.0 0
30.00 UNG1426I30 0.02 0.00 0.00 0.0 0.02 575.0 0.0 0
30.50 UNG1420I30.5 0.02 0.00 0.00 0.0 0.02 815.0 0.0 0
30.50 UNG1426I30.5 0.02 0.00 0.00 0.0 0.02 603.0 0.0 0
31.00 UNG1420I31 0.02 0.00 0.01 149.0 0.02 815.0 0.0 0
31.00 UNG1426I31 0.02 0.00 0.00 0.0 0.02 575.0 0.0 0
31.50 UNG1420I31.5 0.02 0.00 0.00 0.0 0.02 815.0 0.0 0
31.50 UNG1426I31.5 0.02 0.00 0.00 0.0 0.02 590.0 0.0 0
32.00 UNG1420I32 0.02 0.00 0.01 37.0 0.02 815.0 0.0 0
33.00 UNG1420I33 0.02 0.00 0.01 1.0 0.02 815.0 0.0 0

Put Options: UNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 UNG1420U12 0.02 0.00 0.00 0.0 0.02 662.0 0.0 0
13.00 UNG1420U13 0.01 -0.13 0.00 0.0 0.02 100.0 2.0 2
13.50 UNG1420U13.5 0.02 0.00 0.00 0.0 0.02 681.0 0.0 0
14.00 UNG1420U14 0.02 0.00 0.00 0.0 0.02 733.0 0.0 0
14.00 UNG1426U14 0.02 -0.12 0.00 0.0 0.02 72.0 5.0 5
14.50 UNG1420U14.5 0.02 0.00 0.00 0.0 0.02 681.0 0.0 0
14.50 UNG1426U14.5 0.02 0.00 0.00 0.0 0.02 593.0 0.0 0
15.00 UNG1420U15 0.01 -0.13 0.00 0.0 0.02 134.0 1.0 4
15.00 UNG1426U15 0.02 -0.12 0.00 0.0 0.02 84.0 20.0 20
15.50 UNG1420U15.5 0.02 0.00 0.00 0.0 0.02 698.0 0.0 0
15.50 UNG1426U15.5 0.02 0.00 0.00 0.0 0.02 536.0 0.0 0
16.00 UNG1420U16 0.01 -0.01 0.01 101.0 0.02 741.0 5.0 5
16.00 UNG1426U16 0.03 0.00 0.02 20.0 0.02 536.0 0.0 0
16.50 UNG1420U16.5 0.03 0.01 0.00 0.0 0.02 759.0 1.0 2
16.50 UNG1426U16.5 0.03 0.00 0.00 0.0 0.02 536.0 0.0 0
17.00 UNG1420U17 0.01 -0.01 0.01 1.0 0.02 627.0 4.0 32
17.00 UNG1426U17 0.03 0.00 0.01 606.0 0.02 536.0 0.0 0
17.50 UNG1420U17.5 0.03 -0.11 0.01 636.0 0.03 316.0 1.0 1
17.50 UNG1426U17.5 0.03 0.00 0.01 414.0 0.02 536.0 0.0 0
18.00 UNG1420U18 0.01 -0.13 0.03 1.0 0.02 519.0 10.0 906
18.00 UNG1426U18 0.04 -0.10 0.01 504.0 0.02 72.0 1.0 1
18.50 UNG1420U18.5 0.02 0.00 0.01 557.0 0.02 224.0 1.0 6
18.50 UNG1426U18.5 0.02 0.00 0.01 619.0 0.03 112.0 1.0 1
19.00 UNG1420U19 0.01 0.00 0.01 45.0 0.02 595.0 4.0 1,047
19.00 UNG1426U19 0.07 0.02 0.01 60.0 0.04 206.0 5.0 5
19.50 UNG1420U19.5 0.02 0.00 0.01 10.0 0.03 839.0 2.0 407
19.50 UNG1426U19.5 0.06 0.00 0.02 71.0 0.06 295.0 1.0 55
20.00 UNG1420U20 0.01 -0.02 0.01 33.0 0.03 1084.0 87.0 2,856
20.00 UNG1426U20 0.15 0.10 0.04 62.0 0.09 284.0 7.0 290
20.50 UNG1420U20.5 0.03 -0.01 0.01 1026.0 0.03 66.0 25.0 1,272
20.50 UNG1426U20.5 0.16 0.00 0.08 218.0 0.15 536.0 1.0 170
21.00 UNG1420U21 0.07 -0.08 0.06 123.0 0.08 833.0 672.0 3,958
21.00 UNG1426U21 0.21 -0.09 0.17 699.0 0.22 979.0 53.0 280
21.50 UNG1420U21.5 0.20 -0.12 0.19 47.0 0.21 39.0 131.0 1,501
21.50 UNG1426U21.5 0.52 0.05 0.33 832.0 0.46 1623.0 7.0 262
22.00 UNG1420U22 0.49 -0.21 0.46 445.0 0.49 18.0 549.0 2,284
22.00 UNG1426U22 0.83 0.00 0.60 319.0 0.68 106.0 50.0 68
22.50 UNG1420U22.5 1.13 0.16 0.86 50.0 1.16 1896.0 464.0 1,035
22.50 UNG1426U22.5 1.12 0.02 0.96 67.0 1.16 652.0 6.0 31
23.00 UNG1420U23 1.41 -0.11 1.32 835.0 1.42 1302.0 116.0 417
23.00 UNG1426U23 1.55 0.01 1.33 993.0 2.06 1850.0 2.0 5
23.50 UNG1420U23.5 1.99 0.00 1.76 1546.0 2.20 2314.0 0.0 0
23.50 UNG1426U23.5 1.93 0.00 1.81 1181.0 2.41 1240.0 0.0 0
24.00 UNG1420U24 2.73 0.12 2.27 1794.0 2.68 3577.0 30.0 274
24.00 UNG1426U24 2.35 -0.13 2.32 909.0 2.58 1183.0 20.0 0
24.50 UNG1420U24.5 2.85 0.04 2.75 300.0 3.20 1685.0 2.0 2
24.50 UNG1426U24.5 3.30 0.32 2.79 377.0 3.35 2812.0 3.0 3
25.00 UNG1420U25 3.57 0.00 3.25 603.0 3.70 1634.0 5.0 52
25.00 UNG1426U25 3.50 0.00 3.25 1094.0 4.10 1440.0 0.0 0
25.50 UNG1420U25.5 4.15 0.55 3.75 107.0 4.20 159.0 17.0 17
25.50 UNG1426U25.5 4.00 0.00 3.75 758.0 4.60 1581.0 0.0 0
26.00 UNG1420U26 4.66 0.00 4.25 157.0 4.70 826.0 15.0 6
26.00 UNG1426U26 4.50 0.00 4.25 707.0 5.10 767.0 0.0 0
26.50 UNG1420U26.5 5.15 0.60 4.75 117.0 5.20 91.0 12.0 0
26.50 UNG1426U26.5 4.85 0.00 4.75 745.0 5.65 698.0 0.0 0
27.00 UNG1420U27 6.20 0.90 5.25 763.0 5.50 400.0 5.0 5
27.00 UNG1426U27 5.15 0.00 5.25 727.0 6.15 720.0 0.0 0
27.50 UNG1420U27.5 5.80 0.00 5.75 470.0 6.00 570.0 0.0 0
27.50 UNG1426U27.5 5.65 0.00 5.75 729.0 6.65 654.0 0.0 0
28.00 UNG1420U28 6.30 0.00 6.25 603.0 6.70 1657.0 0.0 0
28.00 UNG1426U28 6.05 0.00 6.25 659.0 7.15 651.0 0.0 0
28.50 UNG1420U28.5 6.80 0.00 6.75 462.0 7.00 350.0 0.0 0
28.50 UNG1426U28.5 6.40 0.00 6.70 46.0 7.65 61.0 0.0 0
29.00 UNG1420U29 7.25 0.00 7.25 524.0 7.45 545.0 0.0 0
29.00 UNG1426U29 6.80 0.00 7.10 18.0 8.10 24.0 0.0 0
29.50 UNG1420U29.5 7.25 0.00 7.70 56.0 8.00 405.0 0.0 0
29.50 UNG1426U29.5 7.35 0.00 7.60 23.0 8.60 25.0 0.0 0
30.00 UNG1420U30 7.85 0.00 8.25 35.0 8.85 75.0 0.0 0
30.00 UNG1426U30 8.95 1.15 7.85 45.0 9.20 25.0 3.0 3
30.50 UNG1420U30.5 8.40 0.00 8.75 21.0 9.10 50.0 0.0 0
30.50 UNG1426U30.5 8.30 0.00 8.55 11.0 9.65 16.0 0.0 0
31.00 UNG1420U31 8.85 0.00 9.15 67.0 9.50 560.0 0.0 0
31.00 UNG1426U31 7.95 0.00 8.50 17.0 9.95 16.0 0.0 0
31.50 UNG1420U31.5 9.10 0.00 9.35 57.0 10.25 870.0 0.0 0
31.50 UNG1426U31.5 8.45 0.00 8.95 66.0 10.45 197.0 0.0 0
32.00 UNG1420U32 8.95 0.00 9.85 85.0 10.75 1489.0 0.0 0
33.00 UNG1420U33 9.90 0.00 10.20 77.0 13.50 71.0 0.0 0
Trading Center