$22.48 -1.04 (-4.40%) US Natl Gas Fd Partnership Units - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 22.48
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.04 (-4.40%)
Prev Close: 23.51
Open: 22.84
Bid: 22.40
Ask: 22.56
Options:

Call Options: UNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 UNG1428K12.5 8.85 0.00 9.75 308.0 11.85 15.0 0.0 0
13.00 UNG1428K13 8.15 0.00 9.25 125.0 11.85 11.0 0.0 0
13.50 UNG1428K13.5 7.65 0.00 8.70 845.0 11.35 1.0 0.0 0
14.00 UNG1428K14 7.15 0.00 6.35 10.0 9.10 655.0 0.0 0
14.50 UNG1428K14.5 6.75 0.00 7.70 716.0 8.40 870.0 0.0 0
15.00 UNG1428K15 6.25 0.00 6.55 363.0 9.85 1.0 0.0 0
15.50 UNG1428K15.5 5.65 0.00 5.75 611.0 9.35 1.0 0.0 0
16.00 UNG1428K16 7.40 0.00 4.35 10.0 8.10 1.0 5.0 5
16.50 UNG1428K16.5 4.65 0.00 3.85 100.0 7.50 3.0 0.0 0
17.00 UNG1428K17 2.28 -1.92 4.65 280.0 7.85 11.0 10.0 10
17.50 UNG1428K17.5 3.70 0.00 2.85 885.0 5.35 125.0 0.0 0
18.00 UNG1428K18 1.77 -2.43 2.35 885.0 6.85 876.0 1.0 2
18.50 UNG1428K18.5 4.00 -0.45 3.75 963.0 4.35 215.0 4.0 4
19.00 UNG1428K19 3.25 -1.25 3.25 335.0 3.85 260.0 10.0 40
19.50 UNG1428K19.5 3.00 -0.90 2.42 932.0 3.35 368.0 25.0 167
20.00 UNG1428K20 2.69 -0.73 2.39 63.0 2.82 354.0 12.0 690
20.50 UNG1428K20.5 1.56 -1.29 1.96 64.0 2.34 347.0 12.0 209
21.00 UNG1428K21 1.70 -0.95 1.58 14.0 1.81 67.0 77.0 435
21.50 UNG1428K21.5 1.38 -0.47 1.22 71.0 1.46 81.0 98.0 119
22.00 UNG1428K22 1.03 -0.64 0.98 144.0 1.11 266.0 381.0 615
22.50 UNG1428K22.5 0.80 -0.44 0.65 562.0 0.93 471.0 80.0 3,220
23.00 UNG1428K23 0.61 -0.51 0.51 452.0 0.68 457.0 563.0 1,860
23.50 UNG1428K23.5 0.45 -0.46 0.36 556.0 0.50 66.0 255.0 1,729
24.00 UNG1428K24 0.31 -0.38 0.29 86.0 0.36 74.0 638.0 913
24.50 UNG1428K24.5 0.23 -0.30 0.20 76.0 0.29 87.0 147.0 919
25.00 UNG1428K25 0.16 -0.16 0.15 5.0 0.22 388.0 223.0 3,796
25.50 UNG1428K25.5 0.13 -0.17 0.07 763.0 0.16 85.0 245.0 782
26.00 UNG1428K26 0.10 -0.12 0.04 888.0 0.13 80.0 132.0 203
26.50 UNG1428K26.5 0.14 0.02 0.02 878.0 0.12 308.0 224.0 224
27.00 UNG1428K27 0.08 0.00 0.01 721.0 0.15 502.0 14.0 183
27.50 UNG1428K27.5 0.07 0.03 0.01 42.0 0.16 424.0 15.0 139
28.00 UNG1428K28 0.05 -0.05 0.02 200.0 0.12 350.0 2.0 239
28.50 UNG1428K28.5 0.01 0.00 0.01 994.0 0.19 323.0 0.0 0
29.00 UNG1428K29 1.65 0.00 0.01 143.0 0.19 260.0 0.0 0
29.50 UNG1428K29.5 1.64 0.00 0.01 154.0 0.18 1057.0 0.0 0
30.00 UNG1428K30 0.02 -1.61 0.01 190.0 0.13 294.0 1.0 1
30.50 UNG1428K30.5 1.72 0.00 0.01 105.0 0.14 1143.0 0.0 0
31.00 UNG1428K31 0.02 0.00 0.01 1.0 0.03 36.0 3.0 13

Put Options: UNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 UNG1428W12.5 0.04 0.00 0.00 0.0 0.21 30.0 0.0 0
13.00 UNG1428W13 1.62 0.00 0.00 0.0 0.26 10.0 0.0 0
13.50 UNG1428W13.5 1.62 0.00 0.00 0.0 0.26 407.0 0.0 0
14.00 UNG1428W14 1.62 0.00 0.00 0.0 0.26 407.0 0.0 0
14.50 UNG1428W14.5 1.62 0.00 0.00 0.0 0.26 407.0 0.0 0
15.00 UNG1428W15 0.02 -0.03 0.02 20.0 0.05 40.0 20.0 45
15.50 UNG1428W15.5 1.61 0.00 0.01 327.0 0.26 407.0 0.0 0
16.00 UNG1428W16 1.62 0.00 0.01 36.0 0.26 407.0 3.0 3
16.50 UNG1428W16.5 1.62 0.00 0.01 269.0 0.26 407.0 0.0 0
17.00 UNG1428W17 0.01 0.00 0.01 77.0 0.26 63.0 3.0 3
17.50 UNG1428W17.5 0.03 -0.01 0.02 64.0 0.21 380.0 5.0 54
18.00 UNG1428W18 0.06 0.01 0.01 34.0 0.05 222.0 28.0 64
18.50 UNG1428W18.5 0.02 0.00 0.01 200.0 0.06 365.0 10.0 83
19.00 UNG1428W19 0.04 -0.03 0.01 224.0 0.08 377.0 30.0 322
19.50 UNG1428W19.5 0.10 0.01 0.01 335.0 0.11 401.0 1.0 430
20.00 UNG1428W20 0.07 0.00 0.03 100.0 0.08 10.0 245.0 3,782
20.50 UNG1428W20.5 0.10 0.04 0.08 506.0 0.18 397.0 147.0 620
21.00 UNG1428W21 0.19 0.07 0.20 5.0 0.25 37.0 918.0 1,701
21.50 UNG1428W21.5 0.32 0.16 0.29 416.0 0.37 3.0 636.0 1,622
22.00 UNG1428W22 0.55 0.32 0.53 313.0 0.61 41.0 847.0 3,511
22.50 UNG1428W22.5 0.81 0.38 0.75 522.0 0.94 831.0 609.0 961
23.00 UNG1428W23 1.14 0.47 1.02 818.0 1.17 181.0 820.0 710
23.50 UNG1428W23.5 1.39 0.59 1.34 930.0 1.52 187.0 186.0 433
24.00 UNG1428W24 1.54 0.30 1.77 68.0 2.10 495.0 15.0 91
24.50 UNG1428W24.5 2.05 0.00 2.01 65.0 2.33 86.0 15.0 15
25.00 UNG1428W25 2.36 0.58 2.44 418.0 2.76 65.0 15.0 30
25.50 UNG1428W25.5 2.13 0.00 2.89 349.0 3.25 132.0 0.0 0
26.00 UNG1428W26 3.60 0.96 3.45 90.0 3.75 102.0 2.0 16
26.50 UNG1428W26.5 1.59 0.00 3.55 555.0 4.55 346.0 0.0 0
27.00 UNG1428W27 1.86 0.00 4.05 215.0 4.70 95.0 0.0 0
27.50 UNG1428W27.5 2.50 0.00 4.50 125.0 6.00 1.0 0.0 0
28.00 UNG1428W28 2.45 0.00 5.00 278.0 7.55 10.0 0.0 0
28.50 UNG1428W28.5 3.10 0.00 5.45 125.0 7.00 1.0 0.0 0
29.00 UNG1428W29 3.55 0.00 5.95 279.0 6.70 218.0 0.0 0
29.50 UNG1428W29.5 3.95 0.00 5.75 875.0 7.90 309.0 0.0 0
30.00 UNG1428W30 4.45 0.00 6.65 332.0 7.65 125.0 0.0 0
30.50 UNG1428W30.5 6.45 0.00 7.40 278.0 8.15 218.0 0.0 0
31.00 UNG1428W31 6.95 0.00 7.90 1091.0 8.65 248.0 0.0 0