US Natl Gas Fd Partnership Units  $21.18

up +0.41


24/7/2014 04:00 PM  |  NYSEARCA : UNG
Last Trade: 21.18
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.41 (1.97 %)
Prev Close: 20.77
Open: 20.87
Bid: 21.01
Ask: 21.29
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 10%
Options:

Call Options: UNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 UNG1425G15.5 5.45 0.00 5.45 1556.0 6.00 2100.0 0.0 0
16.00 UNG1425G16 4.95 0.00 4.95 1794.0 5.50 2100.0 0.0 0
16.50 UNG1425G16.5 4.45 0.00 4.45 1676.0 5.00 2100.0 0.0 0
17.00 UNG1425G17 3.95 0.00 3.95 1676.0 4.50 2100.0 0.0 0
17.50 UNG1425G17.5 3.45 0.00 3.45 1676.0 4.00 2100.0 0.0 0
18.00 UNG1425G18 2.95 0.00 2.95 1676.0 3.50 2100.0 0.0 0
18.50 UNG1425G18.5 2.46 0.00 2.46 1558.0 2.97 2100.0 0.0 0
19.00 UNG1425G19 1.96 0.00 1.96 1560.0 2.47 2100.0 0.0 0
19.50 UNG1425G19.5 1.46 0.00 1.46 2050.0 1.79 629.0 0.0 0
20.00 UNG1425G20 0.87 -0.10 0.97 715.0 1.29 672.0 2.0 28
20.50 UNG1425G20.5 0.72 0.00 0.61 52.0 0.81 53.0 60.0 10
21.00 UNG1425G21 0.29 0.00 0.26 50.0 0.32 370.0 1869.0 1,108
21.50 UNG1425G21.5 0.06 0.00 0.05 50.0 0.10 40.0 782.0 1,657
22.00 UNG1425G22 0.02 0.00 0.01 7.0 0.02 439.0 87.0 2,018
22.50 UNG1425G22.5 0.01 0.00 0.01 1.0 0.01 50.0 10.0 763
23.00 UNG1425G23 0.01 -0.14 0.01 105.0 0.15 50.0 105.0 894
23.50 UNG1425G23.5 0.01 0.00 0.01 20.0 0.01 164.0 25.0 745
24.00 UNG1425G24 0.01 -0.03 0.01 5.0 0.04 642.0 5.0 299
24.50 UNG1425G24.5 0.02 -0.02 0.01 17.0 0.04 849.0 10.0 213
25.00 UNG1425G25 0.01 -0.13 0.01 66.0 0.14 35.0 10.0 1,213
25.50 UNG1425G25.5 0.01 -0.14 0.01 21.0 0.15 50.0 5.0 101
26.00 UNG1425G26 0.05 -0.09 0.01 72.0 0.14 40.0 10.0 425
26.50 UNG1425G26.5 0.05 -0.09 0.01 89.0 0.14 35.0 10.0 45
27.00 UNG1425G27 0.02 -0.12 0.01 62.0 0.14 40.0 25.0 37
27.50 UNG1425G27.5 0.10 -0.04 0.01 62.0 0.14 37.0 1.0 8
28.00 UNG1425G28 0.37 0.23 0.01 10.0 0.14 35.0 1.0 1
28.50 UNG1425G28.5 0.02 -0.12 0.01 10.0 0.14 35.0 10.0 40
29.00 UNG1425G29 0.01 -0.13 0.01 10.0 0.14 35.0 10.0 10
29.50 UNG1425G29.5 0.02 0.00 0.01 10.0 0.15 10.0 5.0 5
30.00 UNG1425G30 0.04 0.00 0.01 10.0 0.04 765.0 0.0 0
30.50 UNG1425G30.5 0.14 0.10 0.01 10.0 0.04 765.0 417.0 417
31.00 UNG1425G31 0.04 0.00 0.01 10.0 0.04 796.0 0.0 0
31.50 UNG1425G31.5 0.04 0.00 0.01 10.0 0.04 567.0 0.0 0
32.00 UNG1425G32 0.04 0.00 0.01 10.0 0.04 567.0 0.0 0
32.50 UNG1425G32.5 0.07 0.03 0.01 10.0 0.04 765.0 10.0 10
33.00 UNG1425G33 0.04 0.00 0.01 15.0 0.04 795.0 0.0 0
33.50 UNG1425G33.5 0.03 -0.11 0.01 10.0 0.14 40.0 1.0 1
34.00 UNG1425G34 0.04 0.00 0.01 57.0 0.04 796.0 0.0 0
34.50 UNG1425G34.5 0.04 0.00 0.01 54.0 0.04 796.0 0.0 0
35.00 UNG1425G35 0.04 0.00 0.01 54.0 0.04 562.0 0.0 0

Put Options: UNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 UNG1425S15.5 0.04 0.00 0.00 0.0 0.04 841.0 0.0 0
16.00 UNG1425S16 0.04 0.00 0.00 0.0 0.04 855.0 0.0 0
16.50 UNG1425S16.5 0.04 0.00 0.00 0.0 0.04 880.0 0.0 0
17.00 UNG1425S17 0.04 0.00 0.00 0.0 0.04 961.0 0.0 0
17.50 UNG1425S17.5 0.04 0.00 0.00 0.0 0.04 880.0 0.0 0
18.00 UNG1425S18 0.04 0.00 0.00 0.0 0.04 880.0 0.0 0
18.50 UNG1425S18.5 0.02 -0.13 0.00 0.0 0.15 35.0 6.0 6
19.00 UNG1425S19 0.01 0.00 0.00 0.0 0.13 40.0 5.0 11
19.50 UNG1425S19.5 0.01 0.00 0.01 11.0 0.14 40.0 15.0 30
20.00 UNG1425S20 0.01 0.00 0.01 1.0 0.02 50.0 71.0 505
20.50 UNG1425S20.5 0.01 0.00 0.01 51.0 0.03 57.0 948.0 935
21.00 UNG1425S21 0.10 -0.01 0.09 41.0 0.15 50.0 1029.0 908
21.50 UNG1425S21.5 0.35 0.00 0.35 40.0 0.41 54.0 282.0 963
22.00 UNG1425S22 0.85 0.00 0.71 60.0 0.90 82.0 140.0 686
22.50 UNG1425S22.5 1.63 0.45 1.18 676.0 1.54 559.0 426.0 759
23.00 UNG1425S23 1.69 0.00 1.70 1313.0 1.96 10.0 19.0 357
23.50 UNG1425S23.5 2.36 0.02 1.97 10.0 2.48 10.0 58.0 1,825
24.00 UNG1425S24 2.70 0.00 2.63 10.0 2.95 10.0 6.0 660
24.50 UNG1425S24.5 3.34 0.00 3.25 405.0 3.40 527.0 38.0 437
25.00 UNG1425S25 3.80 0.00 3.25 10.0 4.15 10.0 8.0 49
25.50 UNG1425S25.5 4.42 0.22 4.20 10.0 4.55 20.0 4.0 97
26.00 UNG1425S26 4.18 -0.17 4.35 10.0 5.15 10.0 3.0 57
26.50 UNG1425S26.5 1.42 -3.43 4.85 10.0 5.65 10.0 20.0 20
27.00 UNG1425S27 1.76 -3.59 5.35 10.0 6.15 10.0 30.0 30
27.50 UNG1425S27.5 6.00 0.00 6.00 2100.0 6.55 1555.0 0.0 0
28.00 UNG1425S28 6.50 0.00 6.50 2100.0 7.05 1555.0 0.0 0
28.50 UNG1425S28.5 7.00 0.00 7.00 2100.0 7.55 1793.0 0.0 0
29.00 UNG1425S29 4.35 -1.70 6.05 210.0 9.70 105.0 28.0 28
29.50 UNG1425S29.5 3.65 -2.50 6.15 126.0 10.60 60.0 1.0 1
30.00 UNG1425S30 6.65 0.00 6.65 743.0 11.10 450.0 0.0 0
30.50 UNG1425S30.5 7.15 0.00 7.15 2100.0 11.80 10.0 0.0 0
31.00 UNG1425S31 7.65 0.00 7.65 346.0 12.00 14.0 0.0 0
31.50 UNG1425S31.5 8.65 0.00 8.65 16.0 11.05 1.0 0.0 0
32.00 UNG1425S32 8.65 0.00 8.65 25.0 11.50 80.0 0.0 0
32.50 UNG1425S32.5 9.15 0.00 9.15 72.0 13.65 71.0 0.0 0
33.00 UNG1425S33 9.65 0.00 9.65 72.0 14.15 71.0 0.0 0
33.50 UNG1425S33.5 10.15 0.00 10.15 103.0 14.65 71.0 0.0 0
34.00 UNG1425S34 10.65 0.00 10.65 22.0 15.10 14.0 0.0 0
34.50 UNG1425S34.5 11.15 0.00 11.15 22.0 15.55 14.0 0.0 0
35.00 UNG1425S35 12.15 0.00 12.15 541.0 15.75 51.0 0.0 0
Trading Center