$18.84 -0.15 (-0.76%) Alerian MLP Shs - NYSEARCA

Oct. 2, 2014 | 11:04 AM
Last Trade: 18.84
Trade Time: Oct 02 11:04 AM Eastern Daylight Time
Change: -0.15 (-0.76%)
Prev Close: 18.98
Open: 18.98
Bid: 18.83
Ask: 18.84
Options:

Call Options: AMLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 AMLP1418J8 10.90 0.00 10.70 629.0 11.10 731.0 0.0 0
9.00 AMLP1418J9 9.90 0.00 9.70 272.0 10.00 275.0 0.0 0
10.00 AMLP1418J10 8.90 0.00 8.70 272.0 9.00 275.0 0.0 0
11.00 AMLP1418J11 7.90 0.00 7.70 272.0 8.00 275.0 0.0 0
12.00 AMLP1418J12 6.90 0.00 6.70 404.0 7.10 426.0 0.0 0
13.00 AMLP1418J13 5.90 0.00 5.70 421.0 6.00 365.0 0.0 0
14.00 AMLP1418J14 4.90 0.00 4.70 421.0 5.10 411.0 0.0 0
15.00 AMLP1418J15 3.90 0.00 3.70 418.0 4.00 365.0 0.0 0
16.00 AMLP1418J16 2.90 0.00 2.75 235.0 3.10 426.0 0.0 0
17.00 AMLP1418J17 1.10 -0.80 1.75 874.0 2.05 1206.0 4.0 2
18.00 AMLP1418J18 1.00 0.05 0.80 1282.0 1.10 1584.0 9.0 91
19.00 AMLP1418J19 0.20 0.05 0.05 1368.0 0.25 1620.0 40.0 1,827
20.00 AMLP1418J20 0.05 0.00 0.05 10.0 0.05 265.0 18.0 60
21.00 AMLP1418J21 0.20 0.00 0.00 0.0 0.25 611.0 0.0 0
22.00 AMLP1418J22 0.25 0.00 0.00 0.0 0.25 644.0 0.0 0
23.00 AMLP1418J23 0.25 0.00 0.00 0.0 0.25 632.0 0.0 0
24.00 AMLP1418J24 0.20 0.00 0.00 0.0 0.25 625.0 0.0 0
25.00 AMLP1418J25 0.25 0.00 0.00 0.0 0.25 644.0 0.0 0
26.00 AMLP1418J26 0.25 0.00 0.00 0.0 0.25 644.0 0.0 0
27.00 AMLP1418J27 0.25 0.00 0.00 0.0 0.25 632.0 0.0 0
28.00 AMLP1418J28 0.20 0.00 0.00 0.0 0.20 1055.0 0.0 0

Put Options: AMLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 AMLP1418V8 0.10 0.00 0.00 0.0 0.20 1045.0 0.0 0
9.00 AMLP1418V9 0.20 0.00 0.00 0.0 0.20 599.0 0.0 0
10.00 AMLP1418V10 0.25 0.00 0.00 0.0 0.20 617.0 0.0 0
11.00 AMLP1418V11 0.10 0.00 0.00 0.0 0.20 599.0 0.0 0
12.00 AMLP1418V12 0.20 0.00 0.00 0.0 0.25 611.0 0.0 0
13.00 AMLP1418V13 0.20 0.00 0.00 0.0 0.20 629.0 0.0 0
14.00 AMLP1418V14 0.05 -0.15 0.05 12.0 0.20 1045.0 12.0 12
15.00 AMLP1418V15 0.10 -0.10 0.05 10.0 0.25 1224.0 20.0 20
16.00 AMLP1418V16 0.05 -0.15 0.05 47.0 0.25 1323.0 1.0 66
17.00 AMLP1418V17 0.20 0.15 0.05 10.0 0.20 1581.0 3.0 1,449
18.00 AMLP1418V18 0.05 0.00 0.05 212.0 0.25 1517.0 25.0 995
19.00 AMLP1418V19 0.25 0.10 0.25 834.0 0.35 43.0 2.0 11,233
20.00 AMLP1418V20 1.10 0.30 1.00 904.0 1.30 857.0 20.0 832
21.00 AMLP1418V21 1.80 0.00 2.00 510.0 2.30 566.0 0.0 0
22.00 AMLP1418V22 2.85 0.00 2.90 519.0 3.40 519.0 0.0 0
23.00 AMLP1418V23 3.80 0.00 3.90 540.0 4.30 483.0 0.0 0
24.00 AMLP1418V24 4.80 0.00 4.90 540.0 5.30 456.0 0.0 0
25.00 AMLP1418V25 5.80 0.00 5.90 540.0 6.30 456.0 0.0 0
26.00 AMLP1418V26 8.10 1.30 6.90 1154.0 7.40 984.0 32.0 32
27.00 AMLP1418V27 7.80 0.00 8.00 257.0 8.30 259.0 0.0 0
28.00 AMLP1418V28 8.80 0.00 9.00 732.0 9.30 457.0 0.0 0