$19.72 -0.50 (-2.47%) US Natl Gas Fd Partnership Units - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 19.72
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.50 (-2.47%)
Prev Close: 20.22
Open: 19.86
Bid: 19.66
Ask: 19.80
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 6.00 1033.0 6.70 2100.0 0.0 0
14.00 UNG1424J14 5.35 0.00 5.50 1034.0 6.45 1.0 0.0 0
14.00 UNG1431J14 5.40 0.00 5.55 325.0 5.95 25.0 0.0 0
14.50 UNG1424J14.5 4.85 0.00 5.00 1038.0 5.95 1.0 0.0 0
15.00 UNG1424J15 4.35 0.00 4.55 760.0 4.95 1114.0 0.0 0
15.00 UNG1431J15 4.40 0.00 4.55 300.0 5.10 25.0 0.0 0
15.50 UNG1424J15.5 3.85 0.00 3.95 325.0 4.60 25.0 0.0 0
16.00 UNG1424J16 3.35 0.00 3.55 300.0 4.05 25.0 0.0 0
16.00 UNG1431J16 3.90 0.00 3.60 553.0 4.00 1330.0 0.0 0
16.50 UNG1424J16.5 5.11 1.76 3.05 777.0 3.55 2100.0 28.0 28
16.50 UNG1431J16.5 3.40 0.00 3.10 980.0 3.50 1376.0 0.0 0
17.00 UNG1424J17 2.90 0.00 2.61 930.0 3.00 1279.0 0.0 0
17.00 UNG1431J17 2.94 0.00 2.64 1267.0 3.05 1682.0 0.0 0
17.50 UNG1424J17.5 2.46 0.00 2.03 977.0 2.49 1565.0 0.0 0
17.50 UNG1431J17.5 2.48 0.00 2.10 1358.0 2.54 1797.0 0.0 0
18.00 UNG1424J18 1.91 0.00 1.58 437.0 1.99 1536.0 0.0 0
18.00 UNG1431J18 2.00 0.00 1.61 590.0 2.02 1562.0 0.0 0
18.50 UNG1424J18.5 1.26 -0.12 1.14 521.0 1.33 679.0 10.0 0
18.50 UNG1431J18.5 1.53 0.00 1.24 834.0 1.42 986.0 0.0 0
19.00 UNG1424J19 0.80 -0.46 0.72 834.0 0.96 1128.0 30.0 37
19.00 UNG1431J19 0.89 -0.31 0.81 847.0 0.92 54.0 48.0 0
19.50 UNG1424J19.5 0.40 -0.38 0.36 376.0 0.43 492.0 263.0 84
19.50 UNG1431J19.5 2.47 1.59 0.51 1062.0 0.62 988.0 1.0 1
20.00 UNG1424J20 0.18 -0.27 0.15 556.0 0.19 534.0 1068.0 854
20.00 UNG1431J20 0.33 -0.23 0.30 330.0 0.34 601.0 181.0 106
20.50 UNG1424J20.5 0.08 -0.14 0.06 100.0 0.08 936.0 748.0 803
20.50 UNG1431J20.5 0.16 -0.24 0.16 335.0 0.19 549.0 52.0 1,202
21.00 UNG1424J21 0.04 -0.05 0.03 25.0 0.04 340.0 177.0 2,356
21.00 UNG1431J21 0.14 -0.08 0.08 336.0 0.12 986.0 27.0 127
21.50 UNG1424J21.5 0.01 -0.04 0.01 36.0 0.03 611.0 60.0 2,118
21.50 UNG1431J21.5 0.10 -0.04 0.04 337.0 0.11 1036.0 5.0 309
22.00 UNG1424J22 0.01 0.00 0.01 10.0 0.05 811.0 71.0 1,553
22.00 UNG1431J22 0.05 -0.04 0.02 373.0 0.06 1015.0 10.0 460
22.50 UNG1424J22.5 0.01 0.00 0.01 25.0 0.12 1.0 25.0 332
22.50 UNG1431J22.5 0.06 -0.02 0.01 348.0 0.10 1097.0 1.0 381
23.00 UNG1424J23 0.03 -0.01 0.01 872.0 0.05 49.0 4.0 399
23.00 UNG1431J23 0.09 0.08 0.01 108.0 0.09 701.0 5.0 643
23.50 UNG1424J23.5 0.06 0.02 0.01 221.0 0.05 49.0 8.0 180
23.50 UNG1431J23.5 0.04 0.03 0.01 69.0 0.07 158.0 113.0 332
24.00 UNG1424J24 0.04 -0.09 0.01 32.0 0.05 49.0 6.0 110
24.00 UNG1431J24 0.05 -0.01 0.05 2.0 0.05 116.0 2.0 29
24.50 UNG1424J24.5 0.13 -0.02 0.01 100.0 0.03 661.0 20.0 20
24.50 UNG1431J24.5 0.08 0.00 0.01 718.0 0.04 675.0 0.0 0
25.00 UNG1424J25 0.19 0.06 0.01 441.0 0.05 49.0 100.0 100
25.00 UNG1431J25 0.10 -0.04 0.01 300.0 0.04 618.0 10.0 10
25.50 UNG1424J25.5 0.02 -0.18 0.01 934.0 0.11 74.0 4.0 4
25.50 UNG1431J25.5 0.13 -0.01 0.01 48.0 0.04 618.0 10.0 10
26.00 UNG1424J26 0.09 -0.06 0.01 504.0 0.11 53.0 12.0 12
26.00 UNG1431J26 0.14 0.00 0.01 300.0 0.14 1477.0 0.0 0
26.50 UNG1424J26.5 0.14 0.00 0.01 547.0 0.14 1533.0 0.0 0
26.50 UNG1431J26.5 0.14 0.00 0.01 300.0 0.14 1482.0 0.0 0
27.00 UNG1424J27 0.14 0.00 0.01 300.0 0.02 300.0 0.0 0
27.00 UNG1431J27 0.14 0.00 0.01 64.0 0.14 1487.0 0.0 0
27.50 UNG1424J27.5 0.14 0.00 0.01 388.0 0.02 554.0 0.0 0
27.50 UNG1431J27.5 0.14 0.00 0.01 64.0 0.14 1846.0 0.0 0
28.00 UNG1424J28 0.14 0.00 0.01 106.0 0.02 524.0 0.0 0
28.00 UNG1431J28 0.20 0.00 0.01 39.0 0.14 1851.0 0.0 0
28.50 UNG1424J28.5 0.14 0.00 0.01 96.0 0.02 559.0 0.0 0
28.50 UNG1431J28.5 0.15 0.00 0.01 39.0 0.14 1504.0 0.0 0
29.00 UNG1424J29 0.14 0.00 0.01 113.0 0.02 576.0 0.0 0
29.00 UNG1431J29 0.14 0.00 0.01 39.0 0.14 1510.0 0.0 0
29.50 UNG1424J29.5 0.14 0.00 0.01 160.0 0.02 576.0 0.0 0
29.50 UNG1431J29.5 0.14 0.00 0.01 341.0 0.14 1516.0 0.0 0
30.00 UNG1424J30 0.14 0.00 0.01 10.0 0.02 576.0 0.0 0
30.00 UNG1431J30 0.02 -0.12 0.01 159.0 0.14 74.0 25.0 25
30.50 UNG1424J30.5 0.14 0.00 0.01 10.0 0.02 559.0 0.0 0
30.50 UNG1431J30.5 0.14 0.00 0.01 94.0 0.11 1014.0 0.0 0
31.00 UNG1424J31 0.14 0.00 0.01 100.0 0.02 576.0 0.0 0
31.00 UNG1431J31 0.04 -0.10 0.01 80.0 0.13 45.0 1.0 1
31.50 UNG1424J31.5 0.20 0.00 0.01 10.0 0.02 576.0 0.0 0
31.50 UNG1431J31.5 0.15 0.00 0.01 60.0 0.14 1538.0 0.0 0
32.00 UNG1424J32 0.20 0.00 0.00 0.0 0.02 576.0 0.0 0
32.00 UNG1431J32 0.14 0.00 0.01 100.0 0.02 300.0 0.0 0
32.50 UNG1424J32.5 0.14 0.00 0.00 0.0 0.02 576.0 0.0 0
32.50 UNG1431J32.5 0.14 0.00 0.00 0.0 0.02 300.0 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 0.02 559.0 0.0 0
14.00 UNG1424V14 0.13 0.00 0.00 0.0 0.02 605.0 0.0 0
14.00 UNG1431V14 0.20 0.00 0.00 0.0 0.05 46.0 0.0 0
14.50 UNG1424V14.5 0.13 0.00 0.00 0.0 0.02 300.0 0.0 0
15.00 UNG1424V15 0.14 0.00 0.00 0.0 0.14 1527.0 0.0 0
15.00 UNG1431V15 0.11 0.00 0.00 0.0 0.14 1473.0 0.0 0
15.50 UNG1424V15.5 0.20 0.00 0.00 0.0 0.14 1512.0 0.0 0
16.00 UNG1424V16 0.14 0.00 0.00 0.0 0.14 1502.0 0.0 0
16.00 UNG1431V16 0.12 0.00 0.00 0.0 0.04 533.0 0.0 0
16.50 UNG1424V16.5 0.14 0.00 0.01 142.0 0.14 1499.0 0.0 0
16.50 UNG1431V16.5 0.03 -0.11 0.01 95.0 0.06 59.0 10.0 23
17.00 UNG1424V17 0.14 0.00 0.01 150.0 0.14 1495.0 0.0 0
17.00 UNG1431V17 0.11 0.00 0.01 46.0 0.05 557.0 0.0 0
17.50 UNG1424V17.5 0.03 -0.08 0.01 433.0 0.03 690.0 2.0 2
17.50 UNG1431V17.5 0.08 0.00 0.01 427.0 0.08 1014.0 0.0 0
18.00 UNG1424V18 0.04 0.00 0.01 300.0 0.05 516.0 40.0 40
18.00 UNG1431V18 0.06 0.05 0.02 51.0 0.12 107.0 40.0 42
18.50 UNG1424V18.5 0.06 -0.01 0.01 48.0 0.09 346.0 30.0 31
18.50 UNG1431V18.5 0.09 0.06 0.06 1121.0 0.20 922.0 50.0 85
19.00 UNG1424V19 0.08 0.04 0.01 1.0 0.07 10.0 300.0 122
19.00 UNG1431V19 0.18 0.05 0.15 335.0 0.17 15.0 3.0 238
19.50 UNG1424V19.5 0.19 0.10 0.17 323.0 0.20 381.0 246.0 182
19.50 UNG1431V19.5 0.24 0.00 0.32 80.0 0.37 349.0 4.0 128
20.00 UNG1424V20 0.43 0.21 0.43 310.0 0.47 371.0 80.0 2,139
20.00 UNG1431V20 0.63 0.24 0.58 322.0 0.66 1135.0 410.0 322
20.50 UNG1424V20.5 0.86 0.38 0.79 805.0 0.91 899.0 467.0 732
20.50 UNG1431V20.5 0.99 0.33 0.91 124.0 1.11 364.0 173.0 1,375
21.00 UNG1424V21 1.25 0.38 1.23 889.0 1.38 947.0 25.0 675
21.00 UNG1431V21 1.40 0.38 1.32 511.0 1.47 988.0 18.0 580
21.50 UNG1424V21.5 1.80 0.55 1.54 1212.0 1.87 827.0 6.0 156
21.50 UNG1431V21.5 1.42 0.00 1.71 778.0 1.93 592.0 25.0 158
22.00 UNG1424V22 1.84 0.13 2.01 621.0 2.38 538.0 5.0 88
22.00 UNG1431V22 1.84 0.00 2.08 2073.0 2.42 1289.0 41.0 115
22.50 UNG1424V22.5 1.07 -1.14 2.49 2036.0 2.92 416.0 20.0 25
22.50 UNG1431V22.5 2.38 0.14 2.55 1978.0 2.91 1428.0 1.0 33
23.00 UNG1424V23 1.42 -1.28 2.97 1616.0 3.40 1045.0 40.0 64
23.00 UNG1431V23 2.48 -0.24 3.00 2156.0 3.40 328.0 5.0 21
23.50 UNG1424V23.5 3.10 0.00 3.45 2100.0 4.00 25.0 0.0 0
23.50 UNG1431V23.5 3.10 0.00 3.50 2156.0 3.90 328.0 0.0 0
24.00 UNG1424V24 3.60 0.00 3.90 2100.0 4.40 1150.0 0.0 0
24.00 UNG1431V24 3.10 -0.50 4.00 1569.0 4.40 516.0 20.0 20
24.50 UNG1424V24.5 4.10 0.00 4.40 2100.0 5.20 25.0 0.0 0
24.50 UNG1431V24.5 4.10 0.00 4.50 1558.0 4.90 516.0 0.0 0
25.00 UNG1424V25 4.70 0.00 4.90 83.0 6.10 19.0 10.0 10
25.00 UNG1431V25 3.32 -1.28 4.95 1844.0 5.40 531.0 12.0 12
25.50 UNG1424V25.5 4.60 0.00 5.35 2100.0 5.95 728.0 0.0 0
25.50 UNG1431V25.5 5.10 0.00 5.50 536.0 5.90 516.0 0.0 0
26.00 UNG1424V26 5.20 0.00 5.80 2100.0 6.55 25.0 0.0 0
26.00 UNG1431V26 5.60 0.00 6.00 526.0 6.40 732.0 0.0 0
26.50 UNG1424V26.5 5.70 0.00 6.35 2100.0 7.00 1025.0 0.0 0
26.50 UNG1431V26.5 6.10 0.00 6.35 2100.0 7.20 25.0 0.0 0
27.00 UNG1424V27 6.20 0.00 6.85 2100.0 8.00 1.0 0.0 0
27.00 UNG1431V27 6.50 0.00 6.90 88.0 7.50 25.0 0.0 0
27.50 UNG1424V27.5 6.70 0.00 7.50 25.0 7.90 335.0 0.0 0
27.50 UNG1431V27.5 6.60 0.00 7.35 88.0 8.00 25.0 0.0 0
28.00 UNG1424V28 7.05 0.00 7.60 85.0 8.55 51.0 0.0 0
28.00 UNG1431V28 7.05 0.00 7.80 88.0 8.65 7.0 0.0 0
28.50 UNG1424V28.5 7.55 0.00 8.25 351.0 8.90 900.0 0.0 0
28.50 UNG1431V28.5 7.55 0.00 8.10 10.0 9.05 25.0 0.0 0
29.00 UNG1424V29 8.05 0.00 9.00 1635.0 9.40 397.0 0.0 0
29.00 UNG1431V29 8.05 0.00 8.65 2100.0 9.55 25.0 0.0 0
29.50 UNG1424V29.5 7.60 0.00 8.45 80.0 10.60 10.0 0.0 0
29.50 UNG1431V29.5 8.55 0.00 9.40 86.0 10.00 308.0 0.0 0
30.00 UNG1424V30 8.10 0.00 8.50 383.0 11.85 10.0 0.0 0
30.00 UNG1431V30 9.55 0.00 8.65 753.0 11.30 10.0 0.0 0
30.50 UNG1424V30.5 8.60 0.00 8.90 40.0 10.90 890.0 0.0 0
30.50 UNG1431V30.5 8.65 0.00 10.05 89.0 11.00 303.0 0.0 0
31.00 UNG1424V31 9.10 0.00 9.50 524.0 12.80 15.0 0.0 0
31.00 UNG1431V31 9.20 0.00 9.60 555.0 12.70 21.0 0.0 0
31.50 UNG1424V31.5 9.65 0.00 10.00 381.0 13.30 10.0 0.0 0
31.50 UNG1431V31.5 9.70 0.00 10.60 579.0 12.70 15.0 0.0 0
32.00 UNG1424V32 10.15 0.00 10.50 2100.0 13.80 10.0 0.0 0
32.00 UNG1431V32 10.15 0.00 10.50 543.0 13.55 21.0 0.0 0
32.50 UNG1424V32.5 11.40 0.00 11.00 2100.0 13.10 1985.0 0.0 0
32.50 UNG1431V32.5 10.65 0.00 11.50 2100.0 13.05 1795.0 0.0 0