$22.97 -0.81 (-3.41%) Ultra Petroleum Corp - NYSE

Oct. 30, 2014 | 10:40 AM
Last Trade: 22.97
Trade Time: Oct 30 10:40 AM Eastern Daylight Time
Change: -0.81 (-3.41%)
Prev Close: 23.78
Open: 23.89
Bid: 22.96
Ask: 22.97
Options:

Call Options: UPL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 UPL1422K15 8.30 0.00 7.80 437.0 8.60 309.0 0.0 0
16.00 UPL1422K16 7.30 0.00 6.80 509.0 7.60 324.0 0.0 0
17.00 UPL1422K17 6.55 0.00 5.80 453.0 6.60 403.0 10.0 10
18.00 UPL1422K18 3.00 -2.30 4.90 380.0 5.50 145.0 20.0 2
19.00 UPL1422K19 5.00 0.50 4.00 462.0 4.60 318.0 200.0 200
20.00 UPL1422K20 3.70 0.00 3.00 453.0 3.60 837.0 3.0 84
21.00 UPL1422K21 2.45 -0.20 2.25 269.0 2.55 518.0 50.0 173
22.00 UPL1422K22 2.10 0.00 1.55 280.0 1.80 730.0 36.0 905
23.00 UPL1422K23 1.30 0.00 1.00 212.0 1.20 917.0 10.0 1,352
24.00 UPL1422K24 0.80 0.00 0.60 55.0 0.80 1657.0 38.0 968
25.00 UPL1422K25 0.40 -0.15 0.30 744.0 0.50 1591.0 10.0 1,959
26.00 UPL1422K26 0.20 -0.10 0.15 335.0 0.30 1689.0 4.0 771
27.00 UPL1422K27 0.15 0.00 0.05 1022.0 0.20 1250.0 2.0 162
28.00 UPL1422K28 0.04 -0.01 0.05 10.0 0.10 413.0 1.0 32
29.00 UPL1422K29 0.10 0.00 0.05 10.0 0.10 627.0 0.0 0
30.00 UPL1422K30 0.10 0.00 0.05 320.0 0.10 466.0 0.0 0
31.00 UPL1422K31 0.16 0.11 0.05 378.0 0.05 68.0 1.0 25
32.00 UPL1422K32 0.05 0.00 0.05 337.0 0.05 161.0 0.0 0
33.00 UPL1422K33 0.05 0.00 0.05 44.0 0.05 208.0 11.0 11

Put Options: UPL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 UPL1422W15 0.10 0.00 0.05 40.0 0.10 408.0 0.0 0
16.00 UPL1422W16 0.10 0.00 0.05 261.0 0.15 749.0 0.0 0
17.00 UPL1422W17 0.25 0.10 0.05 314.0 0.15 690.0 71.0 72
18.00 UPL1422W18 0.19 0.14 0.05 549.0 0.20 798.0 20.0 45
19.00 UPL1422W19 0.15 0.00 0.10 677.0 0.25 808.0 40.0 94
20.00 UPL1422W20 0.30 0.07 0.20 980.0 0.35 690.0 5.0 864
21.00 UPL1422W21 0.45 0.10 0.40 501.0 0.55 417.0 5.0 530
22.00 UPL1422W22 0.75 0.15 0.70 402.0 0.85 636.0 13.0 1,532
23.00 UPL1422W23 1.05 0.00 1.10 462.0 1.30 517.0 145.0 1,374
24.00 UPL1422W24 1.85 0.60 1.70 88.0 1.90 744.0 1501.0 592
25.00 UPL1422W25 2.85 1.00 2.35 401.0 2.65 739.0 5.0 1,360
26.00 UPL1422W26 4.31 1.76 2.90 1232.0 3.50 817.0 2.0 66
27.00 UPL1422W27 5.26 1.86 3.80 855.0 4.40 259.0 2.0 48
28.00 UPL1422W28 5.50 1.20 4.80 454.0 5.40 212.0 5.0 15
29.00 UPL1422W29 6.60 1.40 5.70 422.0 6.30 258.0 5.0 32
30.00 UPL1422W30 7.60 1.40 6.50 583.0 7.30 466.0 5.0 30
31.00 UPL1422W31 7.20 0.00 7.50 342.0 8.30 260.0 0.0 0
32.00 UPL1422W32 8.20 0.00 8.50 343.0 9.30 327.0 0.0 0
33.00 UPL1422W33 9.20 0.00 9.60 730.0 10.30 203.0 0.0 0