Ultra Petroleum Corp $25.53

up +0.13


21/8/2014 04:00 PM  |  NYSE : UPL  
Industries : Energy / Independent Oil & Gas
Last Trade: 25.53
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.13 (0.51 %)
Prev Close: 25.40
Open: 25.49
Bid: 24.92
Ask: 26.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UPL Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: UPL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 UPL1420I13 11.80 0.00 12.00 1524.0 12.80 1416.0 0.0 0
14.00 UPL1420I14 10.80 0.00 10.70 653.0 11.90 776.0 0.0 0
15.00 UPL1420I15 10.00 0.00 10.00 200.0 10.60 50.0 0.0 0
16.00 UPL1420I16 9.00 0.00 9.10 180.0 9.60 75.0 0.0 0
17.00 UPL1420I17 7.80 -0.20 8.10 1614.0 8.60 516.0 30.0 30
18.00 UPL1420I18 11.40 4.40 7.10 327.0 7.60 346.0 1.0 1
19.00 UPL1420I19 6.40 0.00 6.10 1955.0 6.60 813.0 2.0 18
20.00 UPL1420I20 3.90 -1.20 5.10 2055.0 5.60 587.0 50.0 168
21.00 UPL1420I21 4.19 -0.01 4.10 1890.0 4.60 154.0 2.0 69
22.00 UPL1420I22 3.50 -0.04 3.40 1136.0 3.60 66.0 10.0 193
23.00 UPL1420I23 2.60 0.05 2.25 2266.0 2.70 113.0 5.0 430
24.00 UPL1420I24 1.55 -0.25 1.70 1367.0 1.85 52.0 14.0 555
25.00 UPL1420I25 1.05 0.00 1.05 1728.0 1.15 453.0 1046.0 4,204
26.00 UPL1420I26 0.60 -0.05 0.55 2517.0 0.65 96.0 323.0 1,815
27.00 UPL1420I27 0.30 -0.04 0.30 362.0 0.35 142.0 1752.0 1,270
28.00 UPL1420I28 0.15 -0.01 0.10 2642.0 0.20 522.0 1088.0 1,627
29.00 UPL1420I29 0.10 0.05 0.05 261.0 0.10 125.0 250.0 1,270
30.00 UPL1420I30 0.05 0.00 0.05 10.0 0.10 977.0 17.0 4,357
31.00 UPL1420I31 0.05 -0.05 0.05 10.0 0.10 1692.0 55.0 388
32.00 UPL1420I32 0.05 0.00 0.05 9.0 0.05 6.0 15.0 2,055
33.00 UPL1420I33 0.05 0.00 0.05 4.0 0.05 79.0 16.0 498
34.00 UPL1420I34 0.26 0.21 0.05 10.0 0.05 87.0 10.0 37
35.00 UPL1420I35 0.05 0.00 0.05 4.0 0.05 111.0 1.0 165
36.00 UPL1420I36 0.30 0.25 0.05 10.0 0.05 156.0 5.0 20
37.00 UPL1420I37 0.25 0.20 0.05 75.0 0.05 156.0 1.0 31
38.00 UPL1420I38 0.50 0.45 0.05 75.0 0.05 156.0 2.0 17
39.00 UPL1420I39 0.30 0.25 0.05 94.0 0.05 156.0 8.0 8
40.00 UPL1420I40 0.30 0.25 0.05 821.0 0.05 156.0 10.0 20
41.00 UPL1420I41 0.05 0.00 0.05 30.0 0.05 156.0 0.0 0
42.00 UPL1420I42 0.05 0.00 0.05 11.0 0.05 156.0 0.0 0
43.00 UPL1420I43 0.05 0.00 0.05 39.0 0.05 156.0 0.0 0
44.00 UPL1420I44 0.05 0.00 0.05 969.0 0.05 156.0 0.0 0
45.00 UPL1420I45 0.05 0.00 0.05 11.0 0.05 111.0 5.0 5

Put Options: UPL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 UPL1420U13 0.02 -0.03 0.05 23.0 0.05 111.0 40.0 41
14.00 UPL1420U14 0.02 -0.03 0.05 528.0 0.05 111.0 76.0 76
15.00 UPL1420U15 0.02 -0.03 0.05 11.0 0.05 111.0 1.0 1
16.00 UPL1420U16 0.05 0.00 0.05 1.0 0.05 111.0 1.0 1
17.00 UPL1420U17 0.35 0.30 0.05 10.0 0.05 141.0 10.0 10
18.00 UPL1420U18 0.08 0.03 0.05 10.0 0.05 282.0 10.0 45
19.00 UPL1420U19 0.15 0.10 0.05 21.0 0.05 261.0 1.0 133
20.00 UPL1420U20 0.05 0.00 0.05 10.0 0.05 216.0 20.0 645
21.00 UPL1420U21 0.08 -0.02 0.05 852.0 0.10 1122.0 2.0 544
22.00 UPL1420U22 0.10 0.00 0.05 307.0 0.10 1034.0 105.0 2,528
23.00 UPL1420U23 0.20 0.01 0.10 1610.0 0.20 1256.0 5.0 11,304
24.00 UPL1420U24 0.35 0.00 0.25 815.0 0.35 1382.0 65.0 5,152
25.00 UPL1420U25 0.65 -0.02 0.60 51.0 0.70 2642.0 50.0 11,381
26.00 UPL1420U26 1.12 -0.04 1.10 121.0 1.20 527.0 48.0 568
27.00 UPL1420U27 2.00 -0.02 1.75 887.0 1.95 1249.0 2.0 516
28.00 UPL1420U28 2.90 0.30 2.60 433.0 2.80 1568.0 22.0 221
29.00 UPL1420U29 6.79 3.29 3.50 390.0 4.00 2194.0 10.0 265
30.00 UPL1420U30 4.40 -0.10 4.50 100.0 4.90 2129.0 7.0 2,268
31.00 UPL1420U31 3.50 -2.00 5.40 605.0 6.00 2062.0 102.0 177
32.00 UPL1420U32 4.00 -2.40 6.40 931.0 7.00 2242.0 4.0 118
33.00 UPL1420U33 7.30 0.00 7.40 388.0 8.00 1033.0 0.0 0
34.00 UPL1420U34 6.00 -2.30 8.40 208.0 9.00 856.0 3.0 3
35.00 UPL1420U35 9.40 0.00 9.40 113.0 10.00 489.0 0.0 0
36.00 UPL1420U36 10.40 0.00 10.10 427.0 11.00 91.0 0.0 0
37.00 UPL1420U37 11.40 0.00 11.10 500.0 12.30 174.0 0.0 0
38.00 UPL1420U38 12.40 0.00 12.10 498.0 13.30 174.0 0.0 0
39.00 UPL1420U39 13.40 0.00 13.10 510.0 14.30 174.0 0.0 0
40.00 UPL1420U40 14.40 0.00 14.10 265.0 15.30 39.0 0.0 0
41.00 UPL1420U41 15.30 0.00 15.10 129.0 16.30 129.0 0.0 0
42.00 UPL1420U42 16.00 0.00 16.10 315.0 17.30 300.0 0.0 0
43.00 UPL1420U43 17.30 0.00 17.10 315.0 18.30 300.0 0.0 0
44.00 UPL1420U44 18.40 0.00 18.10 315.0 19.30 300.0 0.0 0
45.00 UPL1420U45 19.40 0.00 19.20 1090.0 20.00 1148.0 0.0 0
Trading Center