$20.95 -0.39 (-1.83%) US Natl Gas Fd Partnership Units - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 20.95
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.39 (-1.83%)
Prev Close: 21.34
Open: 21.01
Bid: 20.95
Ask: 21.05
Options:

Call Options: UNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 UNG1420I12 7.30 0.00 8.55 25.0 9.25 25.0 0.0 0
13.00 UNG1420I13 6.35 0.00 7.85 80.0 8.05 70.0 0.0 0
13.50 UNG1420I13.5 7.25 0.00 7.10 46.0 7.65 56.0 0.0 0
14.00 UNG1420I14 5.25 0.00 6.70 2100.0 9.50 10.0 0.0 0
14.00 UNG1426I14 5.75 0.00 6.80 1047.0 7.30 2100.0 0.0 0
14.50 UNG1420I14.5 6.15 0.00 6.25 25.0 7.90 25.0 0.0 0
14.50 UNG1426I14.5 5.95 0.00 4.05 10.0 6.85 2100.0 0.0 0
15.00 UNG1420I15 6.04 0.09 5.85 302.0 6.20 1992.0 15.0 19
15.00 UNG1426I15 5.55 0.00 3.55 10.0 8.55 10.0 0.0 0
15.50 UNG1420I15.5 5.15 0.00 5.20 2100.0 8.05 10.0 0.0 0
15.50 UNG1426I15.5 5.05 0.00 3.05 10.0 8.05 10.0 0.0 0
16.00 UNG1420I16 5.03 0.48 4.75 25.0 6.40 25.0 1.0 4
16.00 UNG1426I16 4.40 0.00 4.85 363.0 5.25 2100.0 0.0 0
16.50 UNG1420I16.5 4.25 0.00 4.25 25.0 5.90 25.0 0.0 0
16.50 UNG1426I16.5 4.05 0.00 4.35 582.0 4.70 2058.0 0.0 0
17.00 UNG1420I17 4.30 0.50 3.75 25.0 5.40 25.0 1.0 4
17.00 UNG1426I17 3.50 0.00 3.85 364.0 4.25 2100.0 0.0 0
17.50 UNG1420I17.5 3.25 0.00 3.25 25.0 4.65 25.0 0.0 0
17.50 UNG1426I17.5 2.97 0.00 3.35 366.0 3.75 2100.0 0.0 0
18.00 UNG1420I18 3.25 0.34 2.87 300.0 3.05 300.0 1.0 58
18.00 UNG1426I18 3.00 0.23 2.85 1664.0 3.20 2066.0 20.0 20
18.50 UNG1420I18.5 2.51 0.00 2.35 302.0 2.66 1.0 0.0 0
18.50 UNG1426I18.5 2.25 0.00 2.36 605.0 2.72 1959.0 0.0 0
19.00 UNG1420I19 1.98 -0.06 1.87 300.0 2.17 25.0 11.0 41
19.00 UNG1426I19 2.02 0.22 1.86 2020.0 2.15 2713.0 38.0 2
19.50 UNG1420I19.5 2.30 0.72 1.40 300.0 1.53 300.0 10.0 2
19.50 UNG1426I19.5 1.85 0.51 1.43 300.0 1.66 736.0 30.0 25
20.00 UNG1420I20 0.99 -0.50 0.92 338.0 1.03 447.0 212.0 1,098
20.00 UNG1426I20 1.80 0.87 0.98 572.0 1.12 516.0 40.0 29
20.50 UNG1420I20.5 1.25 0.58 0.41 661.0 0.50 52.0 2.0 435
20.50 UNG1426I20.5 0.65 -0.17 0.61 717.0 0.68 320.0 45.0 103
21.00 UNG1420I21 0.02 -0.43 0.01 1.0 0.05 33.0 810.0 3,070
21.00 UNG1426I21 0.35 -0.30 0.35 130.0 0.36 10.0 904.0 147
21.50 UNG1420I21.5 0.01 -0.08 0.01 37.0 0.01 27.0 556.0 3,291
21.50 UNG1426I21.5 0.18 -0.14 0.16 482.0 0.18 25.0 2318.0 389
22.00 UNG1420I22 0.01 0.00 0.01 61.0 0.02 1.0 90.0 4,392
22.00 UNG1426I22 0.08 -0.08 0.05 1101.0 0.10 1284.0 82.0 974
22.50 UNG1420I22.5 0.01 0.00 0.01 10.0 0.02 871.0 10.0 2,134
22.50 UNG1426I22.5 0.03 -0.04 0.02 742.0 0.05 356.0 13.0 1,164
23.00 UNG1420I23 0.06 0.04 0.01 20.0 0.01 6.0 16.0 6,150
23.00 UNG1426I23 0.09 0.08 0.01 330.0 0.07 1017.0 445.0 477
23.50 UNG1420I23.5 0.01 -0.01 0.01 1.0 0.02 899.0 5.0 189
23.50 UNG1426I23.5 0.22 0.21 0.01 242.0 0.05 1533.0 9.0 30
24.00 UNG1420I24 0.01 0.00 0.01 2.0 0.02 1016.0 2.0 1,662
24.00 UNG1426I24 0.17 0.10 0.01 110.0 0.05 539.0 29.0 30
24.50 UNG1420I24.5 0.10 0.00 0.01 516.0 0.02 885.0 0.0 0
24.50 UNG1426I24.5 0.10 -0.04 0.01 410.0 0.03 636.0 1.0 11
25.00 UNG1420I25 0.01 -0.08 0.03 49.0 0.01 272.0 4.0 348
25.00 UNG1426I25 0.05 -0.09 0.01 95.0 0.02 653.0 1.0 1
25.50 UNG1420I25.5 0.04 -0.10 0.02 38.0 0.02 885.0 2.0 2
25.50 UNG1426I25.5 0.14 0.00 0.01 139.0 0.02 655.0 0.0 0
26.00 UNG1420I26 0.01 -0.13 0.01 52.0 0.02 893.0 5.0 25
26.00 UNG1426I26 0.14 0.00 0.01 129.0 0.02 656.0 0.0 0
26.50 UNG1420I26.5 0.14 0.00 0.01 176.0 0.02 741.0 0.0 0
26.50 UNG1426I26.5 0.14 0.00 0.01 38.0 0.02 657.0 0.0 0
27.00 UNG1420I27 0.02 -0.14 0.01 115.0 0.02 960.0 1.0 1
27.00 UNG1426I27 0.14 0.00 0.01 462.0 0.02 657.0 0.0 0
27.50 UNG1420I27.5 0.16 0.00 0.01 51.0 0.02 885.0 0.0 0
27.50 UNG1426I27.5 0.14 0.00 0.01 75.0 0.02 590.0 0.0 0
28.00 UNG1420I28 0.01 -0.13 0.01 57.0 0.02 792.0 4.0 24
28.00 UNG1426I28 0.14 0.00 0.01 101.0 0.02 591.0 0.0 0
28.50 UNG1420I28.5 0.14 0.00 0.00 0.0 0.02 939.0 0.0 0
28.50 UNG1426I28.5 0.14 0.00 0.01 82.0 0.02 591.0 0.0 0
29.00 UNG1420I29 0.01 -0.13 0.01 43.0 0.02 893.0 1.0 1
29.00 UNG1426I29 0.14 0.00 0.01 82.0 0.02 591.0 0.0 0
29.50 UNG1420I29.5 0.14 0.00 0.00 0.0 0.02 893.0 0.0 0
29.50 UNG1426I29.5 0.14 0.00 0.01 41.0 0.02 591.0 0.0 0
30.00 UNG1420I30 0.14 0.00 0.01 341.0 0.02 885.0 0.0 0
30.00 UNG1426I30 0.14 0.00 0.00 0.0 0.02 575.0 0.0 0
30.50 UNG1420I30.5 0.14 0.00 0.00 0.0 0.02 885.0 0.0 0
30.50 UNG1426I30.5 0.14 0.00 0.00 0.0 0.02 576.0 0.0 0
31.00 UNG1420I31 0.14 0.00 0.01 149.0 0.02 885.0 0.0 0
31.00 UNG1426I31 0.14 0.00 0.00 0.0 0.02 576.0 0.0 0
31.50 UNG1420I31.5 0.14 0.00 0.00 0.0 0.02 921.0 0.0 0
31.50 UNG1426I31.5 0.14 0.00 0.00 0.0 0.02 573.0 0.0 0
32.00 UNG1420I32 0.14 0.00 0.01 37.0 0.02 885.0 0.0 0
33.00 UNG1420I33 3.60 0.00 0.01 1.0 2.98 10.0 0.0 0

Put Options: UNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 UNG1420U12 0.15 0.00 0.00 0.0 0.02 786.0 0.0 0
13.00 UNG1420U13 0.01 -0.13 0.00 0.0 0.02 792.0 2.0 2
13.50 UNG1420U13.5 0.14 0.00 0.00 0.0 0.02 741.0 0.0 0
14.00 UNG1420U14 0.14 0.00 0.00 0.0 0.02 885.0 0.0 0
14.00 UNG1426U14 0.02 -0.14 0.00 0.0 0.02 538.0 5.0 5
14.50 UNG1420U14.5 0.14 0.00 0.00 0.0 0.02 885.0 0.0 0
14.50 UNG1426U14.5 0.14 0.00 0.00 0.0 0.02 582.0 0.0 0
15.00 UNG1420U15 0.01 -0.13 0.00 0.0 0.02 939.0 1.0 4
15.00 UNG1426U15 0.02 -0.12 0.00 0.0 0.02 300.0 20.0 20
15.50 UNG1420U15.5 0.14 0.00 0.00 0.0 0.02 792.0 0.0 0
15.50 UNG1426U15.5 0.14 0.00 0.00 0.0 0.02 314.0 0.0 0
16.00 UNG1420U16 0.01 -0.13 0.01 101.0 0.02 951.0 5.0 5
16.00 UNG1426U16 0.14 0.00 0.02 20.0 0.02 314.0 0.0 0
16.50 UNG1420U16.5 0.03 -0.11 0.00 0.0 0.02 885.0 1.0 2
16.50 UNG1426U16.5 0.14 0.00 0.00 0.0 0.02 314.0 0.0 0
17.00 UNG1420U17 0.01 -0.13 0.01 1.0 0.02 893.0 4.0 32
17.00 UNG1426U17 0.14 0.00 0.01 606.0 0.02 314.0 0.0 0
17.50 UNG1420U17.5 0.03 -0.11 0.01 636.0 0.02 885.0 1.0 1
17.50 UNG1426U17.5 0.14 0.00 0.01 414.0 0.02 314.0 0.0 0
18.00 UNG1420U18 0.01 -0.13 0.03 1.0 0.02 788.0 10.0 904
18.00 UNG1426U18 0.04 -0.10 0.01 504.0 0.02 314.0 1.0 1
18.50 UNG1420U18.5 0.02 -0.12 0.01 557.0 0.02 951.0 1.0 6
18.50 UNG1426U18.5 0.02 -0.03 0.01 619.0 0.03 872.0 16.0 1
19.00 UNG1420U19 0.01 0.00 0.01 1.0 0.01 219.0 21.0 1,043
19.00 UNG1426U19 0.04 0.02 0.01 60.0 0.04 777.0 31.0 11
19.50 UNG1420U19.5 0.02 0.00 0.01 10.0 0.02 942.0 2.0 397
19.50 UNG1426U19.5 0.03 0.01 0.01 953.0 0.05 373.0 6.0 55
20.00 UNG1420U20 0.01 0.00 0.01 5.0 0.01 159.0 35.0 2,818
20.00 UNG1426U20 0.06 0.03 0.05 937.0 0.17 201.0 188.0 290
20.50 UNG1420U20.5 0.01 0.00 0.01 5.0 0.01 221.0 30.0 1,173
20.50 UNG1426U20.5 0.18 0.07 0.17 315.0 0.20 321.0 589.0 682
21.00 UNG1420U21 0.06 0.03 0.05 5.0 0.24 1435.0 2362.0 3,925
21.00 UNG1426U21 0.38 0.10 0.37 641.0 0.42 104.0 2716.0 560
21.50 UNG1420U21.5 0.56 0.32 0.40 978.0 0.58 588.0 618.0 2,384
21.50 UNG1426U21.5 0.69 0.23 0.67 324.0 0.74 10.0 157.0 833
22.00 UNG1420U22 1.05 0.37 0.84 869.0 1.11 435.0 422.0 3,009
22.00 UNG1426U22 1.06 0.30 1.03 516.0 1.15 47.0 42.0 61
22.50 UNG1420U22.5 1.00 0.00 1.34 1126.0 1.60 411.0 10.0 2,507
22.50 UNG1426U22.5 1.57 0.37 1.53 51.0 1.62 664.0 70.0 82
23.00 UNG1420U23 2.00 0.38 1.85 1003.0 2.11 410.0 10.0 228
23.00 UNG1426U23 1.55 0.39 1.85 2335.0 2.13 1496.0 2.0 4
23.50 UNG1420U23.5 1.79 0.00 2.28 2100.0 2.67 564.0 0.0 0
23.50 UNG1426U23.5 1.66 0.00 2.29 1970.0 2.68 1814.0 0.0 0
24.00 UNG1420U24 3.05 0.42 2.82 10.0 3.10 419.0 18.0 127
24.00 UNG1426U24 2.35 0.19 2.80 2179.0 3.15 1527.0 20.0 20
24.50 UNG1420U24.5 2.85 0.07 3.30 1992.0 3.65 302.0 2.0 2
24.50 UNG1426U24.5 3.30 0.62 3.30 2377.0 3.65 1616.0 3.0 3
25.00 UNG1420U25 3.18 0.00 3.80 2373.0 4.15 496.0 34.0 29
25.00 UNG1426U25 3.20 0.00 3.80 2120.0 4.15 300.0 0.0 0
25.50 UNG1420U25.5 4.15 0.55 4.30 2373.0 4.65 724.0 17.0 17
25.50 UNG1426U25.5 3.55 0.00 4.30 25.0 4.90 25.0 0.0 0
26.00 UNG1420U26 4.66 0.61 4.75 2281.0 5.15 511.0 15.0 6
26.00 UNG1426U26 4.05 0.00 4.75 2100.0 5.25 1498.0 0.0 0
26.50 UNG1420U26.5 5.15 0.50 5.25 2100.0 5.65 302.0 12.0 0
26.50 UNG1426U26.5 4.30 0.00 5.15 2100.0 5.80 2096.0 0.0 0
27.00 UNG1420U27 6.20 1.05 5.85 1015.0 8.50 10.0 5.0 1
27.00 UNG1426U27 4.85 0.00 5.65 2100.0 6.30 2098.0 0.0 0
27.50 UNG1420U27.5 5.55 0.00 6.25 2100.0 6.65 479.0 0.0 0
27.50 UNG1426U27.5 5.35 0.00 6.10 2100.0 9.00 10.0 0.0 0
28.00 UNG1420U28 6.05 0.00 6.75 2100.0 7.15 303.0 0.0 0
28.00 UNG1426U28 5.75 0.00 6.65 2100.0 9.50 10.0 0.0 0
28.50 UNG1420U28.5 6.50 0.00 7.25 2100.0 7.65 327.0 0.0 0
28.50 UNG1426U28.5 6.25 0.00 7.15 2100.0 10.00 10.0 0.0 0
29.00 UNG1420U29 7.05 0.00 5.55 1.0 8.45 2100.0 0.0 0
29.00 UNG1426U29 6.90 0.00 7.55 25.0 8.35 39.0 0.0 0
29.50 UNG1420U29.5 5.80 0.00 6.05 1.0 11.00 10.0 0.0 0
29.50 UNG1426U29.5 6.25 0.00 8.00 25.0 8.90 25.0 0.0 0
30.00 UNG1420U30 6.30 0.00 8.85 70.0 9.15 70.0 0.0 0
30.00 UNG1426U30 8.95 2.65 7.25 25.0 10.00 25.0 3.0 3
30.50 UNG1420U30.5 6.80 0.00 9.10 2100.0 12.00 10.0 0.0 0
30.50 UNG1426U30.5 7.25 0.00 8.95 30.0 9.95 30.0 0.0 0
31.00 UNG1420U31 7.75 0.00 7.55 1.0 10.15 327.0 0.0 0
31.00 UNG1426U31 7.85 0.00 8.75 11.0 11.25 16.0 0.0 0
31.50 UNG1420U31.5 7.80 0.00 10.00 2100.0 13.00 10.0 0.0 0
31.50 UNG1426U31.5 7.80 0.00 8.90 82.0 12.00 62.0 0.0 0
32.00 UNG1420U32 8.30 0.00 9.35 10.0 12.75 11.0 0.0 0
33.00 UNG1420U33 9.80 0.00 10.20 10.0 13.85 10.0 0.0 0