$18.74 -0.12 (-0.64%) Alerian MLP Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 18.74
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.64%)
Prev Close: 18.86
Open: 18.95
Bid: 18.75
Ask: 18.82
Options:

Call Options: AMLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 AMLP1420L8 10.50 0.00 10.60 697.0 11.20 812.0 0.0 0
9.00 AMLP1420L9 9.40 0.00 9.60 307.0 10.20 322.0 0.0 0
10.00 AMLP1420L10 8.40 0.00 8.60 307.0 9.20 322.0 0.0 0
11.00 AMLP1420L11 7.40 0.00 7.60 307.0 8.20 322.0 0.0 0
12.00 AMLP1420L12 6.40 0.00 6.60 502.0 7.10 567.0 0.0 0
13.00 AMLP1420L13 5.40 0.00 5.60 454.0 6.20 571.0 0.0 0
14.00 AMLP1420L14 4.50 0.00 4.60 454.0 5.10 571.0 0.0 0
15.00 AMLP1420L15 3.60 0.00 3.60 502.0 4.10 571.0 0.0 0
16.00 AMLP1420L16 2.50 0.00 2.70 583.0 3.20 646.0 0.0 0
17.00 AMLP1420L17 1.60 0.00 1.70 57.0 2.15 69.0 0.0 0
18.00 AMLP1420L18 1.10 0.00 0.85 54.0 1.20 1439.0 3.0 89
19.00 AMLP1420L19 0.35 0.05 0.20 266.0 0.35 865.0 60.0 1,200
20.00 AMLP1420L20 0.20 0.00 0.00 0.0 0.25 598.0 0.0 0
21.00 AMLP1420L21 0.30 0.00 0.00 0.0 0.25 495.0 0.0 0
22.00 AMLP1420L22 0.40 0.00 0.00 0.0 0.25 498.0 0.0 0
23.00 AMLP1420L23 0.35 0.00 0.00 0.0 0.25 498.0 0.0 0
24.00 AMLP1420L24 0.35 0.00 0.00 0.0 0.25 498.0 0.0 0
25.00 AMLP1420L25 0.30 0.00 0.00 0.0 0.25 499.0 0.0 0
26.00 AMLP1420L26 0.30 0.00 0.00 0.0 0.25 500.0 0.0 0
27.00 AMLP1420L27 0.30 0.00 0.00 0.0 0.25 502.0 0.0 0
28.00 AMLP1420L28 0.30 0.00 0.00 0.0 0.25 628.0 0.0 0

Put Options: AMLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 AMLP1420X8 0.40 0.00 0.00 0.0 0.25 744.0 0.0 0
9.00 AMLP1420X9 0.40 0.00 0.00 0.0 0.25 504.0 0.0 0
10.00 AMLP1420X10 0.40 0.00 0.00 0.0 0.25 504.0 0.0 0
11.00 AMLP1420X11 0.35 0.00 0.00 0.0 0.25 504.0 0.0 0
12.00 AMLP1420X12 0.40 0.00 0.00 0.0 0.25 464.0 0.0 0
13.00 AMLP1420X13 0.40 0.00 0.00 0.0 0.25 464.0 0.0 0
14.00 AMLP1420X14 0.25 0.00 0.00 0.0 0.25 430.0 0.0 0
15.00 AMLP1420X15 0.25 0.00 0.00 0.0 0.25 429.0 0.0 0
16.00 AMLP1420X16 0.05 -0.20 0.05 19.0 0.25 802.0 3.0 3
17.00 AMLP1420X17 0.05 0.00 0.05 18.0 0.15 1119.0 20.0 120
18.00 AMLP1420X18 0.13 0.03 0.10 340.0 0.15 10.0 8.0 5,242
19.00 AMLP1420X19 0.47 -0.03 0.45 301.0 0.60 32.0 66.0 40
20.00 AMLP1420X20 1.25 0.00 1.20 265.0 1.45 78.0 40.0 401
21.00 AMLP1420X21 1.95 0.00 1.95 358.0 2.35 36.0 0.0 0
22.00 AMLP1420X22 2.90 0.00 2.90 514.0 3.40 387.0 0.0 0
23.00 AMLP1420X23 3.90 0.00 3.90 482.0 4.50 437.0 0.0 0
24.00 AMLP1420X24 4.90 0.00 4.90 478.0 5.50 437.0 0.0 0
25.00 AMLP1420X25 5.90 0.00 5.90 459.0 6.40 394.0 0.0 0
26.00 AMLP1420X26 6.90 0.00 6.90 488.0 7.40 385.0 0.0 0
27.00 AMLP1420X27 7.90 0.00 7.90 270.0 8.50 267.0 0.0 0
28.00 AMLP1420X28 8.90 0.00 8.90 565.0 9.50 291.0 0.0 0