United States Natural Gas $25.44

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : UNG
Last Trade: 25.44
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 25.44
Open: 25.60
Bid: 25.46
Ask: 25.69
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
8.00 UNG1419D8 17.05 0.00 16.60 21.0 18.60 10.0 0.0 0
9.00 UNG1419D9 9.43 -6.62 15.60 21.0 17.60 10.0 6.0 3
10.00 UNG1419D10 15.05 0.00 14.60 21.0 16.60 10.0 0.0 0
11.00 UNG1419D11 10.32 -3.83 13.60 21.0 15.60 10.0 3.0 3
12.00 UNG1419D12 10.08 -2.97 12.60 21.0 14.60 10.0 4.0 2
13.00 UNG1419D13 13.10 0.95 12.15 145.0 12.85 145.0 4.0 15
14.00 UNG1419D14 10.85 -0.20 11.05 205.0 11.85 205.0 6.0 6
15.00 UNG1419D15 8.56 -1.59 10.15 145.0 10.85 145.0 10.0 12
15.00 UNG1425D15 10.05 0.00 10.05 190.0 10.85 94.0 0.0 0
16.00 UNG1419D16 9.61 0.51 9.10 225.0 9.50 30.0 9.0 13
16.00 UNG1425D16 9.10 0.00 9.10 176.0 9.85 94.0 0.0 0
17.00 UNG1419D17 8.25 0.15 8.10 225.0 8.50 150.0 1.0 536
17.00 UNG1425D17 8.10 0.00 8.10 191.0 8.85 94.0 0.0 0
18.00 UNG1419D18 7.32 0.00 7.30 150.0 7.65 150.0 2.0 318
18.00 UNG1425D18 7.10 0.00 7.10 176.0 7.85 91.0 0.0 0
18.50 UNG1419D18.5 6.60 0.00 6.60 225.0 7.20 200.0 0.0 0
19.00 UNG1419D19 6.66 0.00 6.15 225.0 6.50 150.0 3.0 1,190
19.00 UNG1425D19 6.20 0.10 6.10 122.0 6.85 91.0 20.0 8
19.50 UNG1419D19.5 5.60 0.00 5.60 225.0 6.20 200.0 0.0 0
20.00 UNG1419D20 5.42 0.00 5.15 225.0 5.50 27.0 11.0 1,039
20.00 UNG1425D20 5.10 0.00 5.10 626.0 5.85 252.0 0.0 0
20.50 UNG1419D20.5 4.60 0.00 4.60 225.0 5.20 200.0 0.0 0
20.50 UNG1425D20.5 4.60 0.00 4.60 432.0 5.45 206.0 0.0 0
21.00 UNG1419D21 4.47 0.00 4.30 150.0 4.65 150.0 7.0 1,894
21.00 UNG1425D21 4.70 0.60 4.10 486.0 4.85 196.0 1.0 1
21.50 UNG1419D21.5 3.75 0.00 3.75 115.0 4.35 266.0 0.0 0
21.50 UNG1425D21.5 4.25 0.65 3.60 525.0 4.35 201.0 18.0 10
22.00 UNG1419D22 3.38 0.00 3.35 150.0 3.55 11.0 100.0 9,128
22.00 UNG1425D22 3.77 0.62 3.15 451.0 3.85 203.0 10.0 12
22.50 UNG1419D22.5 2.67 0.00 2.67 297.0 3.35 667.0 0.0 0
22.50 UNG1425D22.5 2.80 0.00 2.80 153.0 3.35 544.0 0.0 0
23.00 UNG1419D23 2.46 0.00 2.44 10.0 2.55 36.0 133.0 3,077
23.00 UNG1425D23 2.44 0.00 2.36 18.0 2.52 200.0 29.0 88
23.50 UNG1419D23.5 1.69 0.00 1.69 480.0 2.31 616.0 0.0 0
23.50 UNG1425D23.5 1.82 0.00 1.79 131.0 2.10 224.0 9.0 172
24.00 UNG1419D24 1.45 0.00 1.35 196.0 1.53 437.0 175.0 6,332
24.00 UNG1425D24 1.46 0.00 1.37 640.0 1.63 605.0 123.0 806
24.50 UNG1419D24.5 0.85 0.00 0.86 200.0 1.01 115.0 47.0 71
24.50 UNG1425D24.5 0.98 0.00 1.00 48.0 1.21 1232.0 35.0 925
25.00 UNG1419D25 0.55 0.00 0.42 248.0 0.60 42.0 930.0 10,649
25.00 UNG1425D25 0.68 0.00 0.67 211.0 0.72 63.0 244.0 1,340
25.50 UNG1419D25.5 0.24 0.00 0.18 43.0 0.25 79.0 1013.0 991
25.50 UNG1425D25.5 0.41 0.00 0.40 217.0 0.44 63.0 270.0 1,758
26.00 UNG1419D26 0.07 0.00 0.06 181.0 0.10 168.0 3230.0 9,531
26.00 UNG1425D26 0.24 0.00 0.21 223.0 0.26 23.0 76.0 3,692
26.50 UNG1419D26.5 0.03 0.00 0.01 176.0 0.03 162.0 19.0 309
26.50 UNG1425D26.5 0.14 0.00 0.11 173.0 0.14 69.0 193.0 752
27.00 UNG1419D27 0.01 0.00 0.01 30.0 0.02 39.0 13.0 7,965
27.00 UNG1425D27 0.10 0.00 0.05 177.0 0.08 167.0 28.0 423
27.50 UNG1419D27.5 0.03 0.00 0.02 7.0 0.02 44.0 6.0 119
27.50 UNG1425D27.5 0.11 0.09 0.02 899.0 0.08 1108.0 10.0 25
28.00 UNG1419D28 0.01 0.00 0.01 12.0 0.02 347.0 35.0 8,873
28.00 UNG1425D28 0.03 0.02 0.01 187.0 0.06 842.0 100.0 150
28.50 UNG1419D28.5 0.02 0.00 0.01 66.0 0.02 314.0 20.0 20
28.50 UNG1425D28.5 0.04 0.01 0.03 237.0 0.03 335.0 30.0 40
29.00 UNG1419D29 0.02 0.01 0.01 5.0 0.01 6.0 3.0 2,233
29.00 UNG1425D29 0.10 0.06 0.04 272.0 0.04 772.0 20.0 53
29.50 UNG1419D29.5 0.02 0.00 0.00 0.0 0.02 322.0 0.0 0
30.00 UNG1419D30 0.01 0.00 0.01 14.0 0.02 345.0 2.0 3,878
30.00 UNG1425D30 0.01 -0.01 0.02 165.0 0.02 263.0 38.0 68
30.50 UNG1419D30.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
31.00 UNG1419D31 0.01 -0.01 0.01 20.0 0.02 277.0 1.0 1,499
31.00 UNG1425D31 0.02 0.00 0.03 96.0 0.02 43.0 0.0 0
31.50 UNG1419D31.5 0.02 0.00 0.00 0.0 0.02 307.0 0.0 0
32.00 UNG1419D32 0.01 -0.01 0.02 100.0 0.02 43.0 100.0 469
32.00 UNG1425D32 0.02 0.00 0.04 67.0 0.02 43.0 30.0 30
32.50 UNG1419D32.5 0.02 0.00 0.00 0.0 0.02 333.0 0.0 0
33.00 UNG1419D33 0.01 -0.01 0.01 5.0 0.02 43.0 36.0 451
33.00 UNG1425D33 0.02 0.00 0.01 47.0 0.02 319.0 0.0 0
34.00 UNG1419D34 0.01 -0.01 0.01 5.0 0.02 43.0 25.0 936
34.00 UNG1425D34 0.01 -0.01 0.01 156.0 0.02 43.0 15.0 44
35.00 UNG1419D35 0.01 -0.01 0.01 1.0 0.02 43.0 1.0 856
36.00 UNG1419D36 0.02 -0.01 0.01 45.0 0.03 43.0 1.0 85
37.00 UNG1419D37 0.01 0.00 0.01 4.0 0.02 327.0 6.0 173
38.00 UNG1419D38 0.01 0.00 0.01 15.0 0.01 56.0 175.0 396
39.00 UNG1419D39 0.01 0.00 0.02 2.0 0.01 300.0 200.0 609
40.00 UNG1419D40 0.07 0.06 0.01 10.0 0.01 140.0 10.0 1,037

Put Options: UNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 UNG1419P8 0.03 0.00 0.00 0.0 0.03 43.0 0.0 0
9.00 UNG1419P9 0.03 0.00 0.02 10.0 0.03 43.0 0.0 0
10.00 UNG1419P10 0.02 0.01 0.01 40.0 0.01 99.0 4.0 4
11.00 UNG1419P11 0.01 -0.01 0.01 40.0 0.02 43.0 6.0 13
12.00 UNG1419P12 0.02 -0.01 0.01 2.0 0.03 43.0 2.0 30
13.00 UNG1419P13 0.01 -0.02 0.01 71.0 0.03 43.0 1.0 42
14.00 UNG1419P14 0.01 -0.02 0.01 221.0 0.03 86.0 6.0 1,057
15.00 UNG1419P15 0.01 0.00 0.01 100.0 0.01 22.0 3.0 3,420
15.00 UNG1425P15 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
16.00 UNG1419P16 0.01 0.00 0.01 2.0 0.01 10.0 22.0 1,299
16.00 UNG1425P16 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
17.00 UNG1419P17 0.01 0.00 0.01 1.0 0.01 21.0 1.0 2,619
17.00 UNG1425P17 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
18.00 UNG1419P18 0.01 0.00 0.01 69.0 0.01 10.0 1.0 3,602
18.00 UNG1425P18 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
18.50 UNG1419P18.5 0.02 0.00 0.00 0.0 0.02 45.0 0.0 0
19.00 UNG1419P19 0.01 0.00 0.01 1.0 0.01 204.0 10.0 6,523
19.00 UNG1425P19 0.02 0.00 0.01 15.0 0.02 43.0 0.0 0
19.50 UNG1419P19.5 0.01 0.00 0.00 0.0 0.01 63.0 0.0 0
20.00 UNG1419P20 0.01 0.00 0.01 95.0 0.01 116.0 978.0 13,943
20.00 UNG1425P20 0.02 0.00 0.01 359.0 0.02 43.0 0.0 0
20.50 UNG1419P20.5 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
20.50 UNG1425P20.5 0.02 0.00 0.01 189.0 0.02 43.0 0.0 0
21.00 UNG1419P21 0.01 0.00 0.01 2.0 0.01 110.0 2.0 11,067
21.00 UNG1425P21 0.02 0.00 0.02 872.0 0.02 279.0 212.0 214
21.50 UNG1419P21.5 0.03 0.00 0.00 0.0 0.03 169.0 0.0 0
21.50 UNG1425P21.5 0.05 0.03 0.01 189.0 0.02 296.0 10.0 10
22.00 UNG1419P22 0.01 0.00 0.01 2.0 0.01 206.0 51.0 21,570
22.00 UNG1425P22 0.03 0.00 0.03 17.0 0.03 288.0 3.0 70
22.50 UNG1419P22.5 0.03 0.00 0.00 0.0 0.03 150.0 0.0 0
22.50 UNG1425P22.5 0.03 0.00 0.01 1.0 0.03 427.0 1.0 355
23.00 UNG1419P23 0.01 0.00 0.01 3.0 0.01 42.0 52.0 19,327
23.00 UNG1425P23 0.05 0.02 0.01 10.0 0.03 297.0 5.0 512
23.50 UNG1419P23.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
23.50 UNG1425P23.5 0.03 0.00 0.01 4.0 0.11 445.0 11.0 193
24.00 UNG1419P24 0.01 0.00 0.01 36.0 0.02 80.0 1546.0 23,691
24.00 UNG1425P24 0.06 0.00 0.05 218.0 0.08 272.0 20.0 559
24.50 UNG1419P24.5 0.03 0.00 0.03 164.0 0.04 170.0 6.0 413
24.50 UNG1425P24.5 0.13 0.00 0.12 200.0 0.15 60.0 654.0 1,331
25.00 UNG1419P25 0.10 0.00 0.09 44.0 0.13 173.0 1263.0 19,888
25.00 UNG1425P25 0.28 0.00 0.26 171.0 0.30 176.0 139.0 885
25.50 UNG1419P25.5 0.30 0.00 0.25 322.0 0.34 327.0 1283.0 1,320
25.50 UNG1425P25.5 0.52 0.00 0.48 32.0 0.52 243.0 206.0 1,270
26.00 UNG1419P26 0.64 0.00 0.59 225.0 0.74 201.0 189.0 7,390
26.00 UNG1425P26 0.71 0.00 0.77 50.0 0.87 200.0 10.0 140
26.50 UNG1419P26.5 1.11 0.00 1.02 103.0 1.17 150.0 43.0 195
26.50 UNG1425P26.5 1.04 0.00 1.09 388.0 1.31 638.0 1.0 33
27.00 UNG1419P27 1.59 0.00 1.44 573.0 1.66 494.0 110.0 8,584
27.00 UNG1425P27 1.40 -0.12 1.52 189.0 1.70 189.0 86.0 293
27.50 UNG1419P27.5 2.23 0.00 1.98 200.0 2.14 200.0 23.0 10
27.50 UNG1425P27.5 2.11 0.08 2.03 103.0 2.21 150.0 30.0 30
28.00 UNG1419P28 2.71 0.00 2.51 164.0 2.69 66.0 108.0 1,813
28.00 UNG1425P28 2.74 0.00 2.51 817.0 2.72 909.0 20.0 50
28.50 UNG1419P28.5 3.20 0.00 3.00 150.0 3.20 179.0 40.0 40
28.50 UNG1425P28.5 4.20 1.48 2.72 345.0 3.40 165.0 1.0 1
29.00 UNG1419P29 3.69 0.34 3.50 39.0 3.65 194.0 10.0 398
29.00 UNG1425P29 3.75 0.00 3.50 200.0 3.90 225.0 1.0 2
29.50 UNG1419P29.5 3.65 0.00 3.65 2010.0 4.20 435.0 0.0 0
30.00 UNG1419P30 4.75 0.00 4.30 200.0 4.65 194.0 1.0 1,496
30.00 UNG1425P30 6.10 1.90 4.20 350.0 4.85 99.0 1.0 1
30.50 UNG1419P30.5 4.65 0.00 4.65 852.0 5.20 373.0 0.0 0
31.00 UNG1419P31 5.85 0.80 5.05 1476.0 5.95 338.0 1.0 105
31.00 UNG1425P31 5.15 0.00 5.15 1732.0 5.90 636.0 0.0 0
31.50 UNG1419P31.5 5.65 0.00 5.65 627.0 6.20 295.0 0.0 0
32.00 UNG1419P32 6.65 0.50 6.15 994.0 6.95 338.0 30.0 7
32.00 UNG1425P32 6.15 0.00 6.15 511.0 6.95 196.0 0.0 0
32.50 UNG1419P32.5 6.65 0.00 6.65 281.0 7.45 260.0 0.0 0
33.00 UNG1419P33 7.35 0.20 7.15 807.0 7.95 339.0 11.0 46
33.00 UNG1425P33 7.15 0.00 7.15 225.0 7.95 225.0 0.0 0
34.00 UNG1419P34 8.70 0.65 8.05 807.0 8.70 391.0 4.0 10
34.00 UNG1425P34 8.15 0.00 8.15 29.0 8.95 225.0 0.0 0
35.00 UNG1419P35 10.10 0.95 9.15 507.0 9.95 240.0 2.0 7
36.00 UNG1419P36 10.40 0.25 10.15 225.0 10.85 159.0 22.0 1
37.00 UNG1419P37 11.30 0.15 11.15 808.0 11.85 226.0 5.0 10
38.00 UNG1419P38 12.65 0.50 12.15 29.0 12.95 225.0 12.0 22
39.00 UNG1419P39 12.30 -0.85 13.15 225.0 13.85 60.0 14.0 14
40.00 UNG1419P40 15.80 1.65 14.15 270.0 14.85 87.0 9.0 5
Trading Center