$19.36 -0.16 (-0.82%) US Natl Gas Fd Partnership Units - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 19.36
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.82%)
Prev Close: 19.52
Open: 19.17
Bid: 19.28
Ask: 19.49
Options:

Call Options: UNG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 UNG1431J14 4.30 0.00 4.90 1050.0 5.50 161.0 0.0 0
15.00 UNG1431J15 3.50 0.00 3.95 1102.0 4.45 172.0 0.0 0
16.00 UNG1431J16 2.79 0.00 2.98 286.0 3.45 309.0 0.0 0
16.50 UNG1431J16.5 2.60 0.00 2.48 2516.0 2.95 444.0 0.0 0
17.00 UNG1431J17 2.14 0.00 2.00 1050.0 2.59 475.0 0.0 0
17.50 UNG1431J17.5 1.64 0.00 1.55 2341.0 1.94 247.0 0.0 0
18.00 UNG1431J18 1.25 0.24 1.07 2031.0 1.45 109.0 20.0 0
18.50 UNG1431J18.5 0.95 0.05 0.88 464.0 1.01 253.0 20.0 118
19.00 UNG1431J19 0.48 -0.12 0.55 374.0 0.63 378.0 1088.0 99
19.50 UNG1431J19.5 0.30 -0.10 0.29 408.0 0.34 343.0 1074.0 952
20.00 UNG1431J20 0.14 -0.07 0.14 328.0 0.15 34.0 1191.0 1,851
20.50 UNG1431J20.5 0.05 -0.05 0.06 436.0 0.09 395.0 6.0 1,422
21.00 UNG1431J21 0.14 0.07 0.03 21.0 0.05 97.0 25.0 290
21.50 UNG1431J21.5 0.07 0.05 0.02 4.0 0.07 421.0 5.0 344
22.00 UNG1431J22 0.02 0.00 0.01 57.0 0.04 355.0 21.0 455
22.50 UNG1431J22.5 0.03 0.00 0.01 1.0 0.03 454.0 53.0 380
23.00 UNG1431J23 0.01 -0.02 0.01 108.0 0.05 53.0 8.0 643
23.50 UNG1431J23.5 0.04 -0.01 0.01 19.0 0.11 1.0 113.0 332
24.00 UNG1431J24 0.05 0.00 0.05 2.0 0.05 268.0 2.0 29
24.50 UNG1431J24.5 0.14 0.00 0.01 718.0 0.27 52.0 0.0 0
25.00 UNG1431J25 0.10 -0.03 0.01 300.0 0.05 1.0 10.0 10
25.50 UNG1431J25.5 0.13 0.08 0.01 48.0 0.14 1092.0 10.0 10
26.00 UNG1431J26 0.14 0.00 0.01 300.0 0.24 1680.0 0.0 0
26.50 UNG1431J26.5 0.14 0.00 0.01 300.0 0.11 689.0 0.0 0
27.00 UNG1431J27 0.14 0.00 0.01 64.0 0.23 1680.0 0.0 0
27.50 UNG1431J27.5 0.14 0.00 0.01 64.0 0.07 53.0 0.0 0
28.00 UNG1431J28 0.14 0.00 0.01 39.0 0.24 10.0 0.0 0
28.50 UNG1431J28.5 0.14 0.00 0.01 39.0 0.23 10.0 0.0 0
29.00 UNG1431J29 0.14 0.00 0.01 39.0 0.15 42.0 0.0 0
29.50 UNG1431J29.5 0.14 0.00 0.01 341.0 0.10 53.0 0.0 0
30.00 UNG1431J30 0.02 -0.09 0.01 159.0 0.02 364.0 25.0 25
30.50 UNG1431J30.5 0.14 0.00 0.01 94.0 0.02 378.0 0.0 0
31.00 UNG1431J31 0.04 -0.10 0.01 80.0 0.02 379.0 1.0 1
31.50 UNG1431J31.5 0.14 0.00 0.01 60.0 0.02 390.0 0.0 0
32.00 UNG1431J32 0.14 0.00 0.01 100.0 0.02 390.0 0.0 0
32.50 UNG1431J32.5 0.11 0.00 0.00 0.0 0.02 378.0 0.0 0

Put Options: UNG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 UNG1431V14 0.14 0.00 0.00 0.0 0.10 52.0 0.0 0
15.00 UNG1431V15 0.14 0.00 0.00 0.0 0.10 558.0 0.0 0
16.00 UNG1431V16 0.01 -0.13 0.00 0.0 0.27 1680.0 12.0 0
16.50 UNG1431V16.5 0.03 -0.02 0.01 95.0 0.02 352.0 10.0 23
17.00 UNG1431V17 0.14 0.00 0.01 46.0 0.03 460.0 0.0 0
17.50 UNG1431V17.5 0.05 0.00 0.01 427.0 0.06 715.0 0.0 0
18.00 UNG1431V18 0.05 0.04 0.01 900.0 0.05 431.0 5.0 42
18.50 UNG1431V18.5 0.08 -0.03 0.07 470.0 0.15 11.0 202.0 312
19.00 UNG1431V19 0.22 -0.03 0.20 209.0 0.22 10.0 392.0 506
19.50 UNG1431V19.5 0.47 -0.04 0.38 885.0 0.48 359.0 304.0 326
20.00 UNG1431V20 0.77 0.02 0.74 247.0 0.83 369.0 450.0 728
20.50 UNG1431V20.5 1.37 0.53 1.15 265.0 1.32 336.0 11.0 1,146
21.00 UNG1431V21 1.75 0.37 1.61 258.0 1.79 372.0 3.0 461
21.50 UNG1431V21.5 2.33 0.48 2.06 345.0 2.31 310.0 10.0 158
22.00 UNG1431V22 1.84 -0.44 2.43 10.0 2.79 355.0 41.0 115
22.50 UNG1431V22.5 2.38 -0.40 3.05 345.0 3.30 281.0 1.0 33
23.00 UNG1431V23 2.48 -0.77 3.55 309.0 3.80 394.0 5.0 21
23.50 UNG1431V23.5 3.55 0.00 4.05 269.0 4.35 510.0 0.0 0
24.00 UNG1431V24 3.10 -0.95 4.55 150.0 4.85 641.0 20.0 20
24.50 UNG1431V24.5 3.75 0.00 5.05 269.0 5.35 395.0 0.0 0
25.00 UNG1431V25 3.32 -1.83 5.50 458.0 5.85 1773.0 12.0 12
25.50 UNG1431V25.5 5.10 0.00 6.05 269.0 6.40 395.0 0.0 0
26.00 UNG1431V26 5.60 0.00 6.55 154.0 6.90 269.0 0.0 0
26.50 UNG1431V26.5 6.05 0.00 7.05 152.0 7.40 638.0 0.0 0
27.00 UNG1431V27 6.55 0.00 7.35 959.0 7.85 505.0 0.0 0
27.50 UNG1431V27.5 7.10 0.00 8.05 196.0 8.35 651.0 0.0 0
28.00 UNG1431V28 7.30 0.00 8.35 955.0 8.85 653.0 0.0 0
28.50 UNG1431V28.5 8.10 0.00 8.90 714.0 9.35 512.0 0.0 0
29.00 UNG1431V29 7.85 0.00 8.20 1050.0 9.90 843.0 0.0 0
29.50 UNG1431V29.5 8.30 0.00 9.65 1050.0 10.30 243.0 0.0 0
30.00 UNG1431V30 8.75 0.00 9.20 1050.0 10.85 564.0 0.0 0
30.50 UNG1431V30.5 9.35 0.00 9.70 1050.0 11.35 564.0 0.0 0
31.00 UNG1431V31 9.80 0.00 10.05 1.0 13.65 1.0 0.0 0
31.50 UNG1431V31.5 10.35 0.00 11.25 1050.0 12.65 1050.0 0.0 0
32.00 UNG1431V32 10.75 0.00 11.00 1050.0 12.80 326.0 0.0 0
32.50 UNG1431V32.5 10.80 0.00 11.70 1050.0 13.75 1050.0 0.0 0