UNITED STATES NATURAL GAS $22.94

up +0.38


23/5/2013 04:23 PM  |  NYSEARCA : UNG  |  Industries :
Last Trade: 22.94
Trade Time: May 23 4:01 PM Eastern Daylight Time
Change: 0.38 (1.68 %)
Prev Close: 22.56
Open: 22.48
Bid: 22.94
Ask: 22.95
12 Mo. Price Change : 22% - UNG has underperformed the S&P 500 by 3%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: UNG

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 UNG1318E11 0.00 0.00 10.75 32 10.95 10 0 0
12.00 UNG1318E12 0.00 0.00 9.75 10 9.95 10 0 0
13.00 UNG1318E13 0.00 0.00 8.75 10 8.95 10 0 0
14.00 UNG1318E14 0.00 0.00 7.75 32 7.95 10 0 0
15.00 UNG1318E15 0.00 0.00 6.75 32 6.95 10 0 0
16.00 UNG1318E16 6.10 0.00 5.75 10 5.95 10 0 0
16.00 UNG1324E16 0.00 0.00 6.90 40 7.00 10 0 0
16.00 UNG1331E16 0.00 0.00 6.90 10 7.05 10 0 0
16.50 UNG1318E16.5 0.00 0.00 5.30 10 5.45 10 0 0
17.00 UNG1318E17 5.82 0.00 4.85 10 4.95 10 0 0
17.00 UNG1324E17 0.00 0.00 5.90 40 6.00 10 0 0
17.00 UNG1331E17 0.00 0.00 5.90 10 6.00 10 0 0
17.50 UNG1318E17.5 4.60 0.00 4.35 10 4.45 10 0 0
17.50 UNG1324E17.5 0.00 0.00 5.40 40 5.50 10 0 0
17.50 UNG1331E17.5 0.00 0.00 5.40 10 5.55 10 0 0
18.00 UNG1318E18 3.90 0.00 3.85 10 3.95 10 0 0
18.00 UNG1324E18 0.00 0.00 4.90 40 5.00 10 0 0
18.00 UNG1331E18 0.00 0.00 4.90 10 5.00 10 0 0
18.50 UNG1318E18.5 3.05 0.00 3.35 10 3.45 10 0 0
18.50 UNG1324E18.5 3.60 0.00 4.40 40 4.50 10 0 1
18.50 UNG1331E18.5 0.00 0.00 4.40 10 4.50 10 0 0
19.00 UNG1318E19 2.81 0.00 2.85 60 2.94 10 0 0
19.00 UNG1324E19 0.00 0.00 3.90 40 4.00 10 0 0
19.00 UNG1331E19 0.00 0.00 3.90 10 4.00 10 0 0
19.50 UNG1318E19.5 1.93 0.00 2.35 10 2.43 10 0 0
19.50 UNG1324E19.5 0.00 0.00 3.40 40 3.50 10 0 0
19.50 UNG1331E19.5 0.00 0.00 3.40 10 3.50 10 0 0
20.00 UNG1318E20 1.90 0.00 1.85 50 1.94 10 0 0
20.00 UNG1324E20 1.98 0.00 2.89 40 3.00 10 0 10
20.00 UNG1331E20 0.00 0.00 2.88 10 3.00 10 0 0
20.50 UNG1318E20.5 1.24 0.00 1.35 50 1.44 10 0 0
20.50 UNG1324E20.5 2.05 0.00 2.39 40 2.51 10 0 210
20.50 UNG1331E20.5 0.00 0.00 2.39 10 2.51 10 0 0
21.00 UNG1318E21 0.88 0.00 0.85 50 0.94 10 0 0
21.00 UNG1324E21 1.44 0.00 1.89 40 2.01 10 0 437
21.00 UNG1331E21 0.00 0.00 1.90 10 2.03 10 0 0
21.50 UNG1318E21.5 0.40 0.00 0.35 50 0.43 10 0 0
21.50 UNG1324E21.5 1.46 0.00 1.39 40 1.51 10 0 512
21.50 UNG1331E21.5 1.26 0.00 1.42 10 1.53 20 0 0
22.00 UNG1318E22 0.01 0.00 0.00 0 0.01 4 0 8,058
22.00 UNG1324E22 0.97 0.00 0.90 40 1.01 10 0 2,196
22.00 UNG1331E22 0.96 0.00 1.00 16 1.10 16 0 0
22.50 UNG1318E22.5 0.01 0.00 0.00 0 0.02 32 0 1,968
22.50 UNG1324E22.5 0.52 0.00 0.47 40 0.51 1 0 1,718
22.50 UNG1331E22.5 0.65 0.00 0.63 16 0.70 10 0 0
23.00 UNG1318E23 0.01 0.00 0.00 0 0.01 500 0 6,056
23.00 UNG1324E23 0.16 0.00 0.12 103 0.17 63 0 646
23.00 UNG1331E23 0.36 0.00 0.37 35 0.40 10 0 0
23.50 UNG1318E23.5 0.01 0.00 0.00 0 0.02 32 0 140
23.50 UNG1324E23.5 0.04 0.00 0.02 10 0.04 20 0 328
23.50 UNG1331E23.5 0.22 0.00 0.15 10 0.21 10 0 0
24.00 UNG1318E24 0.01 0.00 0.00 0 0.01 10 0 4,849
24.00 UNG1324E24 0.02 0.00 0.00 0 0.02 10 0 45
24.00 UNG1331E24 0.10 0.00 0.07 10 0.09 20 0 0
24.50 UNG1318E24.5 0.00 0.00 0.00 0 0.02 32 0 0
24.50 UNG1324E24.5 0.01 0.00 0.00 0 0.02 10 0 24
24.50 UNG1331E24.5 0.00 0.00 0.01 10 0.05 10 0 0
25.00 UNG1318E25 0.01 0.00 0.00 0 0.01 15 0 5,001
25.00 UNG1324E25 0.01 0.00 0.00 0 0.02 10 0 2
25.00 UNG1331E25 0.02 0.00 0.00 0 0.03 10 0 0
25.50 UNG1318E25.5 0.00 0.00 0.00 0 0.02 32 0 0
25.50 UNG1324E25.5 0.00 0.00 0.00 0 0.02 10 0 0
25.50 UNG1331E25.5 0.00 0.00 0.00 0 0.02 10 0 0
26.00 UNG1318E26 0.01 0.00 0.00 0 0.01 7 0 4,842
26.00 UNG1324E26 0.00 0.00 0.00 0 0.02 10 0 0
26.00 UNG1331E26 0.00 0.00 0.00 0 0.02 10 0 0
26.50 UNG1318E26.5 0.00 0.00 0.00 0 0.04 10 0 0
26.50 UNG1324E26.5 0.00 0.00 0.00 0 0.02 10 0 0
26.50 UNG1331E26.5 0.00 0.00 0.00 0 0.02 10 0 0
27.00 UNG1318E27 0.03 0.00 0.00 0 0.01 50 0 6,037
27.00 UNG1324E27 0.00 0.00 0.00 0 0.02 10 0 0
27.00 UNG1331E27 0.00 0.00 0.00 0 0.02 10 0 0
27.50 UNG1318E27.5 0.00 0.00 0.00 0 0.04 10 0 0
28.00 UNG1318E28 0.01 0.00 0.00 0 0.01 25 0 206
28.00 UNG1324E28 0.00 0.00 0.00 0 0.02 10 0 0
28.00 UNG1331E28 0.00 0.00 0.00 0 0.02 10 0 0
29.00 UNG1318E29 0.04 0.00 0.00 0 0.02 32 0 31
29.00 UNG1331E29 0.00 0.00 0.00 0 0.02 10 0 0
30.00 UNG1318E30 0.00 0.00 0.00 0 0.01 10 0 0
31.00 UNG1318E31 0.00 0.00 0.00 0 0.02 32 0 0

Put Options: UNG

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 UNG1318Q11 0.00 0.00 0.00 0 0.02 32 0 0
12.00 UNG1318Q12 0.00 0.00 0.00 0 0.02 32 0 0
13.00 UNG1318Q13 0.00 0.00 0.00 0 0.02 32 0 0
14.00 UNG1318Q14 0.00 0.00 0.00 0 0.02 32 0 0
15.00 UNG1318Q15 0.00 0.00 0.00 0 0.02 32 0 0
16.00 UNG1318Q16 0.01 0.00 0.00 0 0.02 32 0 38
16.00 UNG1324Q16 0.00 0.00 0.00 0 0.02 10 0 0
16.00 UNG1331Q16 0.00 0.00 0.00 0 0.02 10 0 0
16.50 UNG1318Q16.5 0.00 0.00 0.00 0 0.02 32 0 0
17.00 UNG1318Q17 0.01 0.00 0.00 0 0.01 25 0 610
17.00 UNG1324Q17 0.00 0.00 0.00 0 0.02 10 0 0
17.00 UNG1331Q17 0.00 0.00 0.00 0 0.02 10 0 0
17.50 UNG1318Q17.5 0.00 0.00 0.00 0 0.02 32 0 0
17.50 UNG1324Q17.5 0.00 0.00 0.00 0 0.02 10 0 0
17.50 UNG1331Q17.5 0.00 0.00 0.00 0 0.02 10 0 0
18.00 UNG1318Q18 0.01 0.00 0.00 0 0.02 32 0 8,931
18.00 UNG1324Q18 0.01 0.00 0.00 0 0.02 10 0 10
18.00 UNG1331Q18 0.00 0.00 0.00 0 0.02 10 0 0
18.50 UNG1318Q18.5 0.00 0.00 0.00 0 0.02 32 0 0
18.50 UNG1324Q18.5 0.00 0.00 0.00 0 0.02 10 0 0
18.50 UNG1331Q18.5 0.00 0.00 0.00 0 0.02 10 0 0
19.00 UNG1318Q19 0.01 0.00 0.00 0 0.02 32 0 4,315
19.00 UNG1324Q19 0.01 0.00 0.00 0 0.02 10 0 140
19.00 UNG1331Q19 0.00 0.00 0.00 0 0.02 10 0 0
19.50 UNG1318Q19.5 0.01 0.00 0.00 0 0.02 32 0 9
19.50 UNG1324Q19.5 0.01 0.00 0.00 0 0.02 10 0 25
19.50 UNG1331Q19.5 0.00 0.00 0.00 0 0.02 10 0 0
20.00 UNG1318Q20 0.01 0.00 0.00 0 0.02 32 0 5,717
20.00 UNG1324Q20 0.01 0.00 0.00 0 0.02 10 0 123
20.00 UNG1331Q20 0.01 0.00 0.00 0 0.02 10 0 0
20.50 UNG1318Q20.5 0.02 0.00 0.00 0 0.02 32 0 1,273
20.50 UNG1324Q20.5 0.01 0.00 0.00 0 0.02 10 0 1,647
20.50 UNG1331Q20.5 0.00 0.00 0.00 0 0.02 10 0 0
21.00 UNG1318Q21 0.01 0.00 0.00 0 0.01 10 0 6,273
21.00 UNG1324Q21 0.01 0.00 0.00 0 0.02 10 0 1,012
21.00 UNG1331Q21 0.00 0.00 0.00 0 0.03 29 0 0
21.50 UNG1318Q21.5 0.01 0.00 0.00 0 0.02 32 0 1,907
21.50 UNG1324Q21.5 0.01 0.00 0.00 0 0.01 5 0 3,523
21.50 UNG1331Q21.5 0.05 0.00 0.03 10 0.05 10 0 0
22.00 UNG1318Q22 0.12 0.00 0.07 10 0.15 50 0 0
22.00 UNG1324Q22 0.02 0.00 0.00 0 0.02 1 0 2,171
22.00 UNG1331Q22 0.11 0.00 0.08 21 0.11 10 0 0
22.50 UNG1318Q22.5 0.62 0.00 0.57 10 0.65 50 0 0
22.50 UNG1324Q22.5 0.05 0.00 0.04 1 0.05 100 0 576
22.50 UNG1331Q22.5 0.23 0.00 0.19 26 0.24 20 0 0
23.00 UNG1318Q23 1.10 0.00 1.07 10 1.15 50 0 0
23.00 UNG1324Q23 0.21 0.00 0.20 35 0.22 53 0 1,124
23.00 UNG1331Q23 0.44 0.00 0.39 31 0.47 21 0 0
23.50 UNG1318Q23.5 0.00 0.00 1.57 10 1.65 10 0 0
23.50 UNG1324Q23.5 0.54 0.00 0.52 90 0.62 60 0 1,874
23.50 UNG1331Q23.5 0.75 0.00 0.73 9 0.80 10 0 0
24.00 UNG1318Q24 2.11 0.00 2.07 10 2.15 50 0 0
24.00 UNG1324Q24 0.99 0.00 1.00 20 1.12 50 0 1,328
24.00 UNG1331Q24 1.13 0.00 1.09 20 1.20 21 0 0
24.50 UNG1318Q24.5 2.66 0.00 2.57 10 2.65 50 0 0
24.50 UNG1324Q24.5 3.20 0.00 1.50 40 1.62 50 0 27
24.50 UNG1331Q24.5 1.61 0.00 1.57 3 1.65 10 0 0
25.00 UNG1318Q25 3.27 0.00 3.05 10 3.15 10 0 0
25.00 UNG1324Q25 3.70 0.00 2.00 40 2.12 10 0 0
25.00 UNG1331Q25 0.00 0.00 2.01 10 2.14 21 0 0
25.50 UNG1318Q25.5 4.40 0.00 3.55 10 3.65 10 0 0
25.50 UNG1324Q25.5 0.00 0.00 2.50 40 2.62 10 0 0
25.50 UNG1331Q25.5 0.00 0.00 2.49 10 2.64 21 0 0
26.00 UNG1318Q26 4.10 0.00 4.05 10 4.15 10 0 0
26.00 UNG1324Q26 0.00 0.00 3.00 40 3.10 10 0 0
26.00 UNG1331Q26 0.00 0.00 3.00 10 3.10 10 0 0
26.50 UNG1318Q26.5 0.00 0.00 4.55 10 4.65 10 0 0
26.50 UNG1324Q26.5 0.00 0.00 3.50 40 3.60 10 0 0
26.50 UNG1331Q26.5 0.00 0.00 3.50 10 3.60 10 0 0
27.00 UNG1318Q27 5.15 0.00 5.05 10 5.20 32 0 0
27.00 UNG1324Q27 0.00 0.00 4.00 40 4.10 10 0 0
27.00 UNG1331Q27 0.00 0.00 4.00 10 4.10 10 0 0
27.50 UNG1318Q27.5 0.00 0.00 5.55 10 5.65 10 0 0
28.00 UNG1318Q28 4.95 0.00 6.05 10 6.20 10 0 0
28.00 UNG1324Q28 0.00 0.00 5.00 40 5.10 10 0 0
28.00 UNG1331Q28 0.00 0.00 5.00 10 5.10 10 0 0
29.00 UNG1318Q29 6.30 0.00 7.05 10 7.25 32 0 0
29.00 UNG1331Q29 0.00 0.00 6.00 10 6.10 10 0 0
30.00 UNG1318Q30 7.85 0.00 8.05 10 8.25 32 0 0
31.00 UNG1318Q31 0.00 0.00 9.05 10 9.25 32 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center