$18.59 +0.02 (0.08%) Alerian MLP Shs - NYSEARCA

Nov. 26, 2014 | 11:19 AM
Last Trade: 18.59
Trade Time: Nov 26 11:19 AM Eastern Daylight Time
Change: +0.02 (0.08%)
Prev Close: 18.57
Open: 18.63
Bid: 18.58
Ask: 18.59
Options:

Call Options: AMLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 AMLP1420L8 10.20 0.00 10.20 570.0 11.00 570.0 0.0 0
9.00 AMLP1420L9 9.20 0.00 9.20 337.0 10.10 337.0 0.0 0
10.00 AMLP1420L10 8.20 0.00 8.20 337.0 9.10 337.0 0.0 0
11.00 AMLP1420L11 7.20 0.00 7.20 337.0 8.10 337.0 0.0 0
12.00 AMLP1420L12 6.30 0.00 6.30 478.0 6.80 478.0 0.0 0
13.00 AMLP1420L13 5.30 0.00 5.30 477.0 5.80 477.0 0.0 0
14.00 AMLP1420L14 4.30 0.00 4.40 478.0 4.80 478.0 0.0 0
15.00 AMLP1420L15 3.30 0.00 3.40 478.0 3.80 478.0 0.0 0
16.00 AMLP1420L16 2.35 0.00 2.40 478.0 2.80 478.0 0.0 0
17.00 AMLP1420L17 1.35 0.00 1.40 729.0 1.70 580.0 0.0 0
18.00 AMLP1420L18 0.65 0.00 0.55 951.0 0.80 1321.0 10.0 99
19.00 AMLP1420L19 0.14 0.00 0.05 26.0 0.25 969.0 42.0 1,870
20.00 AMLP1420L20 0.35 0.00 0.00 0.0 0.25 756.0 0.0 0
21.00 AMLP1420L21 0.40 0.00 0.00 0.0 0.25 633.0 0.0 0
22.00 AMLP1420L22 0.40 0.00 0.00 0.0 0.25 633.0 0.0 0
23.00 AMLP1420L23 0.35 0.00 0.00 0.0 0.25 633.0 0.0 0
24.00 AMLP1420L24 0.40 0.00 0.00 0.0 0.25 633.0 0.0 0
25.00 AMLP1420L25 0.40 0.00 0.00 0.0 0.25 633.0 0.0 0
26.00 AMLP1420L26 0.35 0.00 0.00 0.0 0.25 644.0 0.0 0
27.00 AMLP1420L27 0.40 0.00 0.00 0.0 0.25 644.0 0.0 0
28.00 AMLP1420L28 0.40 0.00 0.00 0.0 0.25 754.0 0.0 0

Put Options: AMLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 AMLP1420X8 0.30 0.00 0.00 0.0 0.25 884.0 0.0 0
9.00 AMLP1420X9 0.40 0.00 0.00 0.0 0.25 633.0 0.0 0
10.00 AMLP1420X10 0.40 0.00 0.00 0.0 0.25 633.0 0.0 0
11.00 AMLP1420X11 0.40 0.00 0.00 0.0 0.25 563.0 0.0 0
12.00 AMLP1420X12 0.40 0.00 0.00 0.0 0.25 563.0 0.0 0
13.00 AMLP1420X13 0.30 0.00 0.00 0.0 0.25 644.0 0.0 0
14.00 AMLP1420X14 0.40 0.00 0.00 0.0 0.25 633.0 0.0 0
15.00 AMLP1420X15 0.40 0.00 0.00 0.0 0.25 633.0 0.0 0
16.00 AMLP1420X16 0.05 -0.15 0.05 19.0 0.25 1149.0 3.0 3
17.00 AMLP1420X17 0.05 -0.05 0.05 18.0 0.10 1075.0 20.0 120
18.00 AMLP1420X18 0.15 0.00 0.05 51.0 0.20 216.0 108.0 5,459
19.00 AMLP1420X19 0.47 0.17 0.50 488.0 0.75 917.0 66.0 104
20.00 AMLP1420X20 1.40 0.00 1.35 843.0 1.70 737.0 40.0 441
21.00 AMLP1420X21 2.05 0.00 2.30 316.0 2.70 367.0 0.0 0
22.00 AMLP1420X22 3.00 0.00 3.30 346.0 3.70 367.0 0.0 0
23.00 AMLP1420X23 4.00 0.00 4.30 346.0 4.70 367.0 0.0 0
24.00 AMLP1420X24 5.00 0.00 5.20 367.0 5.70 367.0 0.0 0
25.00 AMLP1420X25 6.00 0.00 6.20 367.0 6.70 367.0 0.0 0
26.00 AMLP1420X26 7.00 0.00 7.20 367.0 7.70 367.0 0.0 0
27.00 AMLP1420X27 8.00 0.00 8.10 196.0 8.80 196.0 0.0 0
28.00 AMLP1420X28 9.00 0.00 9.20 485.0 9.80 224.0 0.0 0