$20.22 0.00 (0.00%) US Natl Gas Fd Partnership Units - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Last Trade: 20.22
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 20.22
Open: 20.22
Bid: 19.92
Ask: 20.07
Options:

Call Options: UNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 UNG1424J13.5 5.85 0.00 5.85 10.0 7.55 10.0 0.0 0
14.00 UNG1424J14 5.35 0.00 5.35 1.0 7.10 1.0 0.0 0
14.00 UNG1431J14 5.40 0.00 5.40 10.0 6.95 10.0 0.0 0
14.50 UNG1424J14.5 4.85 0.00 4.85 10.0 6.55 10.0 0.0 0
15.00 UNG1424J15 4.35 0.00 4.35 10.0 6.05 10.0 0.0 0
15.00 UNG1431J15 4.40 0.00 4.40 10.0 6.10 10.0 0.0 0
15.50 UNG1424J15.5 3.85 0.00 3.85 10.0 5.55 10.0 0.0 0
16.00 UNG1424J16 3.35 0.00 3.35 10.0 5.05 10.0 0.0 0
16.00 UNG1431J16 3.90 0.00 3.90 51.0 4.45 151.0 0.0 0
16.50 UNG1424J16.5 5.11 1.76 3.35 2100.0 4.35 1.0 28.0 28
16.50 UNG1431J16.5 3.40 0.00 3.40 51.0 4.00 51.0 0.0 0
17.00 UNG1424J17 2.90 0.00 2.90 1059.0 3.35 899.0 0.0 0
17.00 UNG1431J17 2.94 0.00 2.94 63.0 3.50 51.0 0.0 0
17.50 UNG1424J17.5 2.46 0.00 2.46 1742.0 2.81 556.0 0.0 0
17.50 UNG1431J17.5 2.48 0.00 2.48 1775.0 2.98 51.0 0.0 0
18.00 UNG1424J18 1.91 0.00 1.91 2523.0 2.47 71.0 0.0 0
18.00 UNG1431J18 2.00 0.00 2.00 1864.0 2.48 51.0 0.0 0
18.50 UNG1424J18.5 1.38 0.00 1.38 2548.0 1.96 51.0 0.0 0
18.50 UNG1431J18.5 1.53 0.00 1.53 50.0 2.00 51.0 0.0 0
19.00 UNG1424J19 1.26 0.00 0.95 1057.0 1.34 824.0 14.0 37
19.00 UNG1431J19 1.20 0.00 1.20 1573.0 1.43 105.0 0.0 0
19.50 UNG1424J19.5 0.78 0.00 0.67 2339.0 0.89 148.0 31.0 84
19.50 UNG1431J19.5 2.47 1.59 0.88 863.0 1.00 56.0 1.0 1
20.00 UNG1424J20 0.45 0.00 0.36 51.0 0.51 1009.0 738.0 854
20.00 UNG1431J20 0.56 0.00 0.61 511.0 0.71 73.0 4.0 106
20.50 UNG1424J20.5 0.22 0.00 0.16 567.0 0.28 1.0 608.0 803
20.50 UNG1431J20.5 0.40 0.00 0.38 389.0 0.43 671.0 71.0 1,202
21.00 UNG1424J21 0.09 0.00 0.08 351.0 0.14 70.0 426.0 2,356
21.00 UNG1431J21 0.22 0.00 0.21 634.0 0.29 142.0 5.0 127
21.50 UNG1424J21.5 0.05 0.00 0.03 38.0 0.05 6.0 32.0 2,118
21.50 UNG1431J21.5 0.14 0.00 0.13 497.0 0.16 10.0 40.0 309
22.00 UNG1424J22 0.05 0.04 0.02 10.0 0.05 1189.0 5.0 1,553
22.00 UNG1431J22 0.09 0.00 0.06 25.0 0.10 13.0 13.0 460
22.50 UNG1424J22.5 0.06 0.05 0.01 25.0 0.06 51.0 2.0 332
22.50 UNG1431J22.5 0.08 0.00 0.03 871.0 0.14 319.0 2.0 381
23.00 UNG1424J23 0.03 -0.01 0.01 872.0 0.04 1022.0 4.0 399
23.00 UNG1431J23 0.09 0.08 0.01 872.0 0.11 873.0 5.0 643
23.50 UNG1424J23.5 0.06 0.02 0.01 221.0 0.04 1038.0 8.0 180
23.50 UNG1431J23.5 0.04 0.03 0.01 110.0 0.08 302.0 113.0 332
24.00 UNG1424J24 0.04 -0.09 0.01 32.0 0.13 45.0 6.0 110
24.00 UNG1431J24 0.06 0.00 0.01 720.0 0.07 226.0 1.0 29
24.50 UNG1424J24.5 0.13 -0.02 0.01 100.0 0.15 51.0 20.0 20
24.50 UNG1431J24.5 0.08 0.00 0.01 718.0 0.08 186.0 0.0 0
25.00 UNG1424J25 0.19 0.06 0.01 441.0 0.13 45.0 100.0 100
25.00 UNG1431J25 0.10 -0.04 0.01 300.0 0.14 76.0 10.0 10
25.50 UNG1424J25.5 0.02 -0.18 0.01 934.0 0.20 1.0 4.0 4
25.50 UNG1431J25.5 0.13 -0.01 0.01 48.0 0.13 49.0 10.0 10
26.00 UNG1424J26 0.09 -0.06 0.01 504.0 0.15 51.0 12.0 12
26.00 UNG1431J26 0.14 0.00 0.01 300.0 0.14 76.0 0.0 0
26.50 UNG1424J26.5 0.14 0.00 0.01 547.0 0.14 25.0 0.0 0
26.50 UNG1431J26.5 0.14 0.00 0.01 300.0 0.12 51.0 0.0 0
27.00 UNG1424J27 0.14 0.00 0.01 300.0 0.14 76.0 0.0 0
27.00 UNG1431J27 0.14 0.00 0.01 64.0 0.14 76.0 0.0 0
27.50 UNG1424J27.5 0.14 0.00 0.01 388.0 0.14 76.0 0.0 0
27.50 UNG1431J27.5 0.14 0.00 0.01 64.0 0.14 76.0 0.0 0
28.00 UNG1424J28 0.14 0.00 0.01 106.0 0.14 76.0 0.0 0
28.00 UNG1431J28 0.20 0.00 0.01 39.0 0.20 1.0 0.0 0
28.50 UNG1424J28.5 0.14 0.00 0.01 96.0 0.14 76.0 0.0 0
28.50 UNG1431J28.5 0.15 0.00 0.01 39.0 0.12 51.0 0.0 0
29.00 UNG1424J29 0.14 0.00 0.01 113.0 0.14 76.0 0.0 0
29.00 UNG1431J29 0.14 0.00 0.01 39.0 0.14 76.0 0.0 0
29.50 UNG1424J29.5 0.14 0.00 0.01 160.0 0.14 76.0 0.0 0
29.50 UNG1431J29.5 0.14 0.00 0.01 341.0 0.14 76.0 0.0 0
30.00 UNG1424J30 0.14 0.00 0.01 10.0 0.14 51.0 0.0 0
30.00 UNG1431J30 0.02 -0.12 0.01 159.0 0.14 76.0 25.0 25
30.50 UNG1424J30.5 0.14 0.00 0.01 10.0 0.20 1.0 0.0 0
30.50 UNG1431J30.5 0.14 0.00 0.01 94.0 0.14 76.0 0.0 0
31.00 UNG1424J31 0.14 0.00 0.01 100.0 0.20 1.0 0.0 0
31.00 UNG1431J31 0.04 -0.10 0.01 80.0 0.14 76.0 1.0 1
31.50 UNG1424J31.5 0.20 0.00 0.01 10.0 0.20 1.0 0.0 0
31.50 UNG1431J31.5 0.15 0.00 0.01 60.0 0.15 76.0 0.0 0
32.00 UNG1424J32 0.20 0.00 0.00 0.0 0.20 1.0 0.0 0
32.00 UNG1431J32 0.14 0.00 0.01 100.0 0.14 76.0 0.0 0
32.50 UNG1424J32.5 0.14 0.00 0.00 0.0 0.14 25.0 0.0 0
32.50 UNG1431J32.5 0.14 0.00 0.00 0.0 0.14 76.0 0.0 0

Put Options: UNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 UNG1424V13.5 0.13 0.00 0.00 0.0 0.13 45.0 0.0 0
14.00 UNG1424V14 0.13 0.00 0.00 0.0 0.13 45.0 0.0 0
14.00 UNG1431V14 0.20 0.00 0.00 0.0 0.20 1.0 0.0 0
14.50 UNG1424V14.5 0.13 0.00 0.00 0.0 0.13 45.0 0.0 0
15.00 UNG1424V15 0.14 0.00 0.00 0.0 0.14 25.0 0.0 0
15.00 UNG1431V15 0.11 0.00 0.00 0.0 0.11 51.0 0.0 0
15.50 UNG1424V15.5 0.20 0.00 0.00 0.0 0.20 1.0 0.0 0
16.00 UNG1424V16 0.14 0.00 0.00 0.0 0.14 25.0 0.0 0
16.00 UNG1431V16 0.12 0.00 0.00 0.0 0.12 49.0 0.0 0
16.50 UNG1424V16.5 0.14 0.00 0.01 142.0 0.14 25.0 0.0 0
16.50 UNG1431V16.5 0.03 -0.11 0.01 95.0 0.14 20.0 10.0 23
17.00 UNG1424V17 0.14 0.00 0.01 150.0 0.14 25.0 0.0 0
17.00 UNG1431V17 0.11 0.00 0.01 46.0 0.11 1.0 0.0 0
17.50 UNG1424V17.5 0.03 -0.08 0.01 433.0 0.11 51.0 2.0 2
17.50 UNG1431V17.5 0.08 0.00 0.01 427.0 0.08 145.0 0.0 0
18.00 UNG1424V18 0.04 0.00 0.01 300.0 0.04 578.0 40.0 40
18.00 UNG1431V18 0.06 0.05 0.01 285.0 0.10 305.0 40.0 42
18.50 UNG1424V18.5 0.06 -0.01 0.01 48.0 0.07 80.0 30.0 31
18.50 UNG1431V18.5 0.09 0.06 0.03 1065.0 0.16 1182.0 50.0 85
19.00 UNG1424V19 0.04 0.00 0.02 356.0 0.06 896.0 110.0 122
19.00 UNG1431V19 0.13 0.00 0.10 481.0 0.14 903.0 101.0 238
19.50 UNG1424V19.5 0.09 0.00 0.06 88.0 0.12 100.0 112.0 182
19.50 UNG1431V19.5 0.24 0.00 0.19 549.0 0.27 925.0 18.0 128
20.00 UNG1424V20 0.22 0.00 0.20 567.0 0.32 75.0 314.0 2,139
20.00 UNG1431V20 0.39 0.00 0.33 84.0 0.47 20.0 35.0 322
20.50 UNG1424V20.5 0.48 0.00 0.45 576.0 0.64 111.0 114.0 732
20.50 UNG1431V20.5 0.66 0.00 0.62 57.0 0.69 1041.0 11.0 1,375
21.00 UNG1424V21 0.87 0.00 0.84 10.0 0.89 6.0 69.0 675
21.00 UNG1431V21 1.02 0.00 0.95 43.0 1.08 860.0 24.0 580
21.50 UNG1424V21.5 1.50 0.25 1.25 510.0 1.51 931.0 2.0 156
21.50 UNG1431V21.5 1.42 0.00 1.25 78.0 1.48 73.0 25.0 158
22.00 UNG1424V22 1.84 0.13 1.71 807.0 2.00 1220.0 5.0 88
22.00 UNG1431V22 1.84 0.00 1.77 782.0 2.05 51.0 41.0 115
22.50 UNG1424V22.5 1.07 -1.14 2.21 678.0 2.55 2240.0 20.0 25
22.50 UNG1431V22.5 2.38 0.14 2.24 525.0 2.55 64.0 1.0 33
23.00 UNG1424V23 1.42 -1.28 2.70 854.0 2.90 51.0 40.0 64
23.00 UNG1431V23 2.48 -0.24 2.72 516.0 3.05 133.0 5.0 21
23.50 UNG1424V23.5 3.10 0.00 3.10 897.0 3.60 2100.0 0.0 0
23.50 UNG1431V23.5 3.10 0.00 3.10 1116.0 3.65 51.0 0.0 0
24.00 UNG1424V24 3.60 0.00 3.60 457.0 4.10 2201.0 0.0 0
24.00 UNG1431V24 3.10 -0.50 3.60 1205.0 4.15 688.0 20.0 20
24.50 UNG1424V24.5 4.10 0.00 4.10 527.0 4.60 2341.0 0.0 0
24.50 UNG1431V24.5 4.10 0.00 4.10 762.0 4.65 51.0 0.0 0
25.00 UNG1424V25 4.70 0.00 4.60 882.0 5.10 2100.0 10.0 10
25.00 UNG1431V25 3.32 -1.28 4.60 1214.0 5.10 56.0 12.0 12
25.50 UNG1424V25.5 4.60 0.00 4.60 10.0 6.10 10.0 0.0 0
25.50 UNG1431V25.5 5.10 0.00 5.10 914.0 5.60 51.0 0.0 0
26.00 UNG1424V26 5.20 0.00 5.20 10.0 6.60 10.0 0.0 0
26.00 UNG1431V26 5.60 0.00 5.60 903.0 6.10 51.0 0.0 0
26.50 UNG1424V26.5 5.70 0.00 5.70 10.0 7.10 10.0 0.0 0
26.50 UNG1431V26.5 6.10 0.00 6.10 897.0 6.60 51.0 0.0 0
27.00 UNG1424V27 6.20 0.00 6.20 1.0 7.60 1.0 0.0 0
27.00 UNG1431V27 6.50 0.00 6.50 51.0 7.10 51.0 0.0 0
27.50 UNG1424V27.5 6.70 0.00 6.70 1.0 8.10 1.0 0.0 0
27.50 UNG1431V27.5 6.60 0.00 6.60 10.0 8.05 10.0 0.0 0
28.00 UNG1424V28 7.05 0.00 7.05 10.0 8.60 10.0 0.0 0
28.00 UNG1431V28 7.05 0.00 7.05 10.0 8.70 10.0 0.0 0
28.50 UNG1424V28.5 7.55 0.00 7.55 10.0 9.10 10.0 0.0 0
28.50 UNG1431V28.5 7.55 0.00 7.55 10.0 9.20 10.0 0.0 0
29.00 UNG1424V29 8.05 0.00 8.05 1.0 9.60 10.0 0.0 0
29.00 UNG1431V29 8.05 0.00 8.05 10.0 9.60 10.0 0.0 0
29.50 UNG1424V29.5 7.60 0.00 7.60 10.0 10.90 10.0 0.0 0
29.50 UNG1431V29.5 8.55 0.00 8.55 10.0 10.10 10.0 0.0 0
30.00 UNG1424V30 8.10 0.00 8.10 1.0 11.40 10.0 0.0 0
30.00 UNG1431V30 9.55 0.00 9.55 70.0 10.10 65.0 0.0 0
30.50 UNG1424V30.5 8.60 0.00 8.60 10.0 12.05 20.0 0.0 0
30.50 UNG1431V30.5 8.65 0.00 8.65 1.0 11.90 10.0 0.0 0
31.00 UNG1424V31 9.10 0.00 9.10 10.0 12.40 1.0 0.0 0
31.00 UNG1431V31 9.20 0.00 9.15 1.0 12.40 10.0 0.0 0
31.50 UNG1424V31.5 9.65 0.00 9.65 10.0 13.05 10.0 0.0 0
31.50 UNG1431V31.5 9.70 0.00 9.65 1.0 12.90 10.0 0.0 0
32.00 UNG1424V32 10.15 0.00 10.15 1.0 13.45 10.0 0.0 0
32.00 UNG1431V32 10.15 0.00 10.15 1.0 13.40 10.0 0.0 0
32.50 UNG1424V32.5 11.40 0.00 11.40 31.0 14.00 10.0 0.0 0
32.50 UNG1431V32.5 10.65 0.00 10.65 1.0 13.90 10.0 0.0 0