$22.11 0.00 (0.00%) US Natl Gas Fd Partnership Units - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 22.11
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 22.11
Open: 22.48
Bid: 21.52
Ask: 21.61
Options:

Call Options: UNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 UNG1428K12.5 8.05 0.00 7.65 170.0 12.00 15.0 0.0 0
13.00 UNG1428K13 7.15 0.00 7.05 1.0 11.50 11.0 0.0 0
13.50 UNG1428K13.5 6.50 0.00 6.50 20.0 10.90 11.0 0.0 0
14.00 UNG1428K14 5.85 0.00 6.00 10.0 10.50 21.0 0.0 0
14.50 UNG1428K14.5 5.50 0.00 5.50 10.0 10.00 26.0 0.0 0
15.00 UNG1428K15 5.00 0.00 5.00 10.0 7.35 461.0 0.0 0
15.50 UNG1428K15.5 4.35 0.00 4.35 10.0 9.00 11.0 0.0 0
16.00 UNG1428K16 7.40 3.65 3.65 11.0 6.35 461.0 5.0 2
16.50 UNG1428K16.5 4.00 0.00 4.00 10.0 7.90 1.0 0.0 0
17.00 UNG1428K17 2.28 -1.12 3.40 1.0 7.50 11.0 10.0 10
17.50 UNG1428K17.5 2.48 0.00 2.48 100.0 7.00 13.0 0.0 0
18.00 UNG1428K18 1.77 -0.18 1.95 50.0 6.50 11.0 1.0 1
18.50 UNG1428K18.5 4.00 2.30 1.70 875.0 6.00 26.0 4.0 2
19.00 UNG1428K19 3.25 0.32 2.93 345.0 3.35 135.0 10.0 2
19.50 UNG1428K19.5 2.27 -0.16 2.43 372.0 2.84 193.0 13.0 123
20.00 UNG1428K20 2.70 0.00 1.94 366.0 2.34 238.0 4.0 293
20.50 UNG1428K20.5 1.76 0.29 1.47 308.0 1.84 212.0 64.0 193
21.00 UNG1428K21 1.12 0.00 0.90 190.0 1.32 318.0 64.0 637
21.50 UNG1428K21.5 0.74 0.00 0.54 145.0 0.70 12.0 177.0 199
22.00 UNG1428K22 0.38 0.00 0.35 10.0 0.44 125.0 467.0 1,573
22.50 UNG1428K22.5 0.20 0.00 0.11 715.0 0.22 5.0 629.0 3,981
23.00 UNG1428K23 0.09 0.00 0.05 9.0 0.16 67.0 811.0 3,675
23.50 UNG1428K23.5 0.04 0.00 0.04 10.0 0.07 269.0 320.0 1,842
24.00 UNG1428K24 0.04 0.00 0.01 53.0 0.08 501.0 111.0 1,230
24.50 UNG1428K24.5 0.05 0.00 0.01 21.0 0.08 485.0 25.0 1,116
25.00 UNG1428K25 0.02 0.00 0.02 25.0 0.04 201.0 67.0 3,790
25.50 UNG1428K25.5 0.02 0.00 0.02 3.0 0.07 442.0 10.0 1,000
26.00 UNG1428K26 0.01 0.00 0.01 30.0 0.06 446.0 30.0 265
26.50 UNG1428K26.5 0.01 -0.12 0.02 878.0 0.13 1.0 100.0 224
27.00 UNG1428K27 0.08 -0.05 0.01 721.0 0.13 1.0 14.0 183
27.50 UNG1428K27.5 0.07 -0.38 0.01 42.0 0.45 1.0 15.0 139
28.00 UNG1428K28 0.02 -0.48 0.02 200.0 0.50 57.0 4.0 239
28.50 UNG1428K28.5 2.76 0.00 0.01 994.0 2.76 40.0 0.0 0
29.00 UNG1428K29 2.76 0.00 0.01 143.0 2.76 40.0 0.0 0
29.50 UNG1428K29.5 2.42 0.00 0.01 154.0 2.42 60.0 0.0 0
30.00 UNG1428K30 0.02 -2.67 0.01 190.0 2.69 1.0 1.0 1
30.50 UNG1428K30.5 2.76 0.00 0.01 105.0 2.76 25.0 0.0 0
31.00 UNG1428K31 0.02 -2.76 0.01 1.0 2.78 60.0 3.0 13

Put Options: UNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 UNG1428W12.5 2.66 0.00 0.00 0.0 2.66 1.0 0.0 0
13.00 UNG1428W13 2.77 0.00 0.00 0.0 2.77 1.0 0.0 0
13.50 UNG1428W13.5 2.33 0.00 0.00 0.0 2.33 1.0 0.0 0
14.00 UNG1428W14 2.33 0.00 0.00 0.0 2.33 1.0 0.0 0
14.50 UNG1428W14.5 2.33 0.00 0.00 0.0 2.33 1.0 0.0 0
15.00 UNG1428W15 0.02 -2.20 0.02 20.0 2.22 1.0 20.0 45
15.50 UNG1428W15.5 0.02 -2.75 0.01 327.0 2.33 1.0 1.0 1
16.00 UNG1428W16 2.78 0.00 0.01 36.0 2.75 25.0 3.0 3
16.50 UNG1428W16.5 2.78 0.00 0.01 269.0 2.75 25.0 0.0 0
17.00 UNG1428W17 0.01 -2.74 0.01 77.0 2.78 53.0 3.0 3
17.50 UNG1428W17.5 0.03 -0.09 0.02 64.0 0.12 25.0 5.0 54
18.00 UNG1428W18 0.01 -0.11 0.01 1.0 0.12 25.0 1.0 64
18.50 UNG1428W18.5 0.02 -0.10 0.01 200.0 0.12 10.0 100.0 133
19.00 UNG1428W19 0.05 -0.06 0.01 224.0 0.11 26.0 2.0 339
19.50 UNG1428W19.5 0.02 -0.02 0.01 335.0 0.04 150.0 30.0 460
20.00 UNG1428W20 0.02 0.00 0.01 233.0 0.03 128.0 41.0 5,095
20.50 UNG1428W20.5 0.02 0.00 0.01 15.0 0.05 357.0 22.0 1,405
21.00 UNG1428W21 0.01 0.00 0.01 10.0 0.04 500.0 158.0 2,983
21.50 UNG1428W21.5 0.10 0.00 0.06 496.0 0.12 233.0 188.0 2,582
22.00 UNG1428W22 0.26 0.00 0.25 14.0 0.36 1.0 1075.0 3,780
22.50 UNG1428W22.5 0.52 0.00 0.48 418.0 0.60 168.0 216.0 1,021
23.00 UNG1428W23 0.92 0.00 0.84 237.0 1.14 237.0 264.0 1,115
23.50 UNG1428W23.5 1.32 0.00 1.29 320.0 1.62 10.0 105.0 495
24.00 UNG1428W24 1.79 0.00 1.58 666.0 2.32 25.0 15.0 105
24.50 UNG1428W24.5 2.90 0.89 2.01 1246.0 2.51 135.0 5.0 15
25.00 UNG1428W25 2.75 0.00 2.53 1222.0 2.99 213.0 15.0 45
25.50 UNG1428W25.5 2.53 0.00 2.53 875.0 5.75 11.0 0.0 0
26.00 UNG1428W26 3.50 0.00 3.00 875.0 4.40 15.0 4.0 21
26.50 UNG1428W26.5 2.30 0.00 2.30 875.0 6.75 14.0 0.0 0
27.00 UNG1428W27 2.62 0.00 2.62 875.0 7.20 2.0 0.0 0
27.50 UNG1428W27.5 4.50 0.00 4.50 23.0 7.75 11.0 0.0 0
28.00 UNG1428W28 3.40 0.00 3.30 1.0 7.95 10.0 0.0 0
28.50 UNG1428W28.5 5.50 0.00 5.50 10.0 8.50 1.0 0.0 0
29.00 UNG1428W29 4.55 0.00 4.55 1.0 9.25 2.0 0.0 0
29.50 UNG1428W29.5 5.05 0.00 5.00 11.0 9.60 10.0 0.0 0
30.00 UNG1428W30 5.50 0.00 7.00 11.0 8.00 41.0 0.0 0
30.50 UNG1428W30.5 6.05 0.00 6.05 1.0 10.50 10.0 0.0 0
31.00 UNG1428W31 6.50 0.00 6.50 1.0 10.60 15.0 0.0 0