Ultra Petroleum Corp $25.35

down -0.12


17/9/2014 04:00 PM  |  NYSE : UPL  
Industries : Energy / Independent Oil & Gas
Last Trade: 25.35
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.47 %)
Prev Close: 25.47
Open: 25.58
Bid: 24.50
Ask: 27.35
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 12.95 1.25 11.70 1306.0 12.80 1355.0 5.0 0
14.00 UPL1420I14 10.70 0.00 10.70 59.0 11.70 102.0 0.0 0
15.00 UPL1420I15 10.00 0.00 10.00 28.0 10.70 59.0 0.0 0
16.00 UPL1420I16 9.00 0.00 9.00 200.0 9.70 478.0 0.0 0
17.00 UPL1420I17 7.80 -0.20 8.00 51.0 8.70 49.0 30.0 30
18.00 UPL1420I18 11.40 4.30 7.10 523.0 7.70 793.0 1.0 1
19.00 UPL1420I19 7.61 1.51 6.10 1351.0 6.70 1784.0 6.0 8
20.00 UPL1420I20 5.44 0.00 5.10 1283.0 5.60 1663.0 4.0 46
21.00 UPL1420I21 4.70 0.60 4.10 1268.0 4.60 1583.0 1.0 30
22.00 UPL1420I22 3.50 0.40 3.10 1295.0 3.70 1775.0 1.0 54
23.00 UPL1420I23 2.60 0.45 2.15 2139.0 2.50 1774.0 37.0 236
24.00 UPL1420I24 1.57 0.20 1.20 2026.0 1.50 1548.0 2.0 378
25.00 UPL1420I25 0.55 0.00 0.45 459.0 0.60 1814.0 22.0 3,098
26.00 UPL1420I26 0.20 0.11 0.05 1917.0 0.25 3198.0 12.0 1,987
27.00 UPL1420I27 0.05 0.00 0.05 93.0 0.10 1274.0 5.0 3,992
28.00 UPL1420I28 0.05 -0.05 0.05 90.0 0.10 1353.0 90.0 1,597
29.00 UPL1420I29 0.05 -0.05 0.05 841.0 0.10 802.0 104.0 1,535
30.00 UPL1420I30 0.05 0.00 0.05 28.0 0.05 260.0 12.0 4,296
31.00 UPL1420I31 0.05 -0.05 0.05 10.0 0.10 1554.0 4.0 388
32.00 UPL1420I32 0.02 -0.03 0.05 9.0 0.05 378.0 3.0 2,052
33.00 UPL1420I33 0.05 -0.05 0.05 4.0 0.10 742.0 16.0 498
34.00 UPL1420I34 0.26 0.16 0.05 10.0 0.10 942.0 10.0 37
35.00 UPL1420I35 0.05 -0.05 0.05 4.0 0.10 1470.0 1.0 165
36.00 UPL1420I36 0.30 0.25 0.05 10.0 0.05 138.0 5.0 20
37.00 UPL1420I37 0.25 0.15 0.05 75.0 0.10 915.0 1.0 31
38.00 UPL1420I38 0.50 0.40 0.05 75.0 0.10 898.0 2.0 17
39.00 UPL1420I39 0.30 0.15 0.05 94.0 0.15 1074.0 8.0 8
40.00 UPL1420I40 0.30 0.05 0.05 821.0 0.25 678.0 10.0 20
41.00 UPL1420I41 0.10 0.00 0.05 30.0 0.10 689.0 0.0 0
42.00 UPL1420I42 0.10 0.00 0.05 11.0 0.10 282.0 0.0 0
43.00 UPL1420I43 0.10 0.00 0.05 39.0 0.10 282.0 0.0 0
44.00 UPL1420I44 0.10 0.00 0.05 969.0 0.10 267.0 0.0 0
45.00 UPL1420I45 0.05 -0.05 0.05 11.0 0.10 282.0 5.0 5

Put Options: UPL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 UPL1420U13 0.02 -0.13 0.05 23.0 0.15 893.0 40.0 41
14.00 UPL1420U14 0.02 -0.13 0.05 528.0 0.15 1080.0 76.0 76
15.00 UPL1420U15 0.02 -0.23 0.05 11.0 0.25 846.0 1.0 1
16.00 UPL1420U16 0.05 -0.10 0.05 1.0 0.15 545.0 1.0 1
17.00 UPL1420U17 0.35 0.10 0.05 10.0 0.25 776.0 10.0 10
18.00 UPL1420U18 0.08 -0.17 0.05 10.0 0.25 909.0 10.0 45
19.00 UPL1420U19 0.15 0.00 0.05 21.0 0.15 1896.0 1.0 133
20.00 UPL1420U20 0.05 0.00 0.05 10.0 0.05 165.0 20.0 645
21.00 UPL1420U21 0.05 -0.20 0.05 1.0 0.25 2599.0 1.0 544
22.00 UPL1420U22 0.02 -0.08 0.05 4.0 0.10 1568.0 15.0 2,513
23.00 UPL1420U23 0.05 -0.05 0.05 10.0 0.10 1788.0 3.0 10,778
24.00 UPL1420U24 0.05 -0.05 0.05 125.0 0.10 1444.0 12.0 5,360
25.00 UPL1420U25 0.15 0.03 0.10 1350.0 0.20 2982.0 13.0 12,303
26.00 UPL1420U26 0.85 0.00 0.70 564.0 0.90 1992.0 21.0 998
27.00 UPL1420U27 1.60 0.00 1.60 127.0 1.75 322.0 10.0 3,855
28.00 UPL1420U28 2.85 0.50 2.35 2257.0 2.85 2033.0 5.0 353
29.00 UPL1420U29 3.53 -0.19 3.40 1917.0 3.90 1883.0 30.0 314
30.00 UPL1420U30 4.40 0.00 4.40 1893.0 4.90 1790.0 20.0 2,548
31.00 UPL1420U31 5.50 0.20 5.30 1890.0 5.90 1552.0 18.0 173
32.00 UPL1420U32 4.00 -2.30 6.30 1470.0 7.00 1698.0 4.0 118
33.00 UPL1420U33 7.30 0.00 7.30 197.0 8.00 513.0 0.0 0
34.00 UPL1420U34 6.00 -2.30 8.30 197.0 9.00 513.0 3.0 3
35.00 UPL1420U35 9.30 0.00 9.30 197.0 10.00 513.0 0.0 0
36.00 UPL1420U36 10.10 0.00 10.10 200.0 11.00 475.0 0.0 0
37.00 UPL1420U37 11.00 0.00 11.00 200.0 12.30 440.0 0.0 0
38.00 UPL1420U38 12.00 0.00 12.00 200.0 13.30 479.0 0.0 0
39.00 UPL1420U39 13.00 0.00 13.00 59.0 14.30 103.0 0.0 0
40.00 UPL1420U40 14.00 0.00 14.00 49.0 15.30 80.0 0.0 0
41.00 UPL1420U41 15.00 0.00 15.00 59.0 16.30 103.0 0.0 0
42.00 UPL1420U42 15.90 0.00 15.90 28.0 17.30 39.0 0.0 0
43.00 UPL1420U43 16.90 0.00 16.90 28.0 18.00 39.0 0.0 0
44.00 UPL1420U44 17.90 0.00 17.90 28.0 19.00 39.0 0.0 0
45.00 UPL1420U45 19.00 0.00 19.00 1274.0 20.20 1473.0 0.0 0
Trading Center