$18.76 +0.07 (0.38%) Alerian MLP Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 18.76
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.07 (0.38%)
Prev Close: 18.69
Open: 18.68
Bid: 18.72
Ask: 19.12
Options:

Call Options: AMLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AMLP1422K9 9.40 0.00 9.40 541.0 10.10 565.0 0.0 0
10.00 AMLP1422K10 8.30 0.00 8.40 10.0 9.00 10.0 0.0 0
11.00 AMLP1422K11 7.40 0.00 7.40 10.0 8.00 10.0 0.0 0
12.00 AMLP1422K12 6.40 0.00 6.50 356.0 7.00 372.0 0.0 0
13.00 AMLP1422K13 5.40 0.00 5.50 356.0 6.00 372.0 0.0 0
14.00 AMLP1422K14 4.50 0.00 4.50 356.0 5.00 372.0 0.0 0
15.00 AMLP1422K15 3.40 0.00 3.50 573.0 4.00 549.0 0.0 0
16.00 AMLP1422K16 0.90 -1.55 2.45 1015.0 3.00 728.0 25.0 50
17.00 AMLP1422K17 1.45 -0.10 1.50 1078.0 1.90 715.0 5.0 82
18.00 AMLP1422K18 0.60 0.00 0.60 1373.0 1.00 1199.0 17.0 184
19.00 AMLP1422K19 0.15 0.10 0.05 926.0 0.25 611.0 406.0 551
20.00 AMLP1422K20 0.25 0.00 0.00 0.0 0.25 708.0 0.0 0
21.00 AMLP1422K21 0.25 0.00 0.00 0.0 0.25 582.0 0.0 0
22.00 AMLP1422K22 0.20 0.00 0.00 0.0 0.25 582.0 0.0 0
23.00 AMLP1422K23 0.25 0.00 0.00 0.0 0.25 582.0 0.0 0
24.00 AMLP1422K24 0.20 0.00 0.00 0.0 0.25 582.0 0.0 0
25.00 AMLP1422K25 0.20 0.00 0.00 0.0 0.20 523.0 0.0 0
26.00 AMLP1422K26 0.25 0.00 0.00 0.0 0.20 523.0 0.0 0
27.00 AMLP1422K27 0.20 0.00 0.00 0.0 0.20 523.0 0.0 0
28.00 AMLP1422K28 0.25 0.00 0.00 0.0 0.20 523.0 0.0 0
29.00 AMLP1422K29 0.25 0.00 0.00 0.0 0.25 774.0 0.0 0

Put Options: AMLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AMLP1422W9 0.25 0.00 0.00 0.0 0.20 715.0 0.0 0
10.00 AMLP1422W10 0.25 0.00 0.00 0.0 0.20 522.0 0.0 0
11.00 AMLP1422W11 0.10 -0.15 0.00 0.0 0.25 771.0 20.0 20
12.00 AMLP1422W12 0.20 0.00 0.00 0.0 0.20 515.0 0.0 0
13.00 AMLP1422W13 0.25 0.00 0.00 0.0 0.25 570.0 0.0 0
14.00 AMLP1422W14 0.25 0.00 0.00 0.0 0.20 507.0 0.0 0
15.00 AMLP1422W15 0.25 0.00 0.05 409.0 0.25 814.0 0.0 0
16.00 AMLP1422W16 0.06 0.00 0.05 10.0 0.25 1423.0 10.0 373
17.00 AMLP1422W17 0.15 -0.10 0.10 226.0 0.25 1712.0 79.0 486
18.00 AMLP1422W18 0.25 -0.05 0.15 1508.0 0.35 999.0 4.0 1,016
19.00 AMLP1422W19 0.70 0.00 0.60 1135.0 0.80 292.0 10.0 98
20.00 AMLP1422W20 1.35 0.00 1.45 198.0 1.85 406.0 0.0 0
21.00 AMLP1422W21 2.40 0.00 2.35 424.0 2.85 414.0 0.0 0
22.00 AMLP1422W22 3.30 0.00 3.40 353.0 3.80 318.0 0.0 0
23.00 AMLP1422W23 4.30 0.00 4.40 337.0 4.80 366.0 0.0 0
24.00 AMLP1422W24 5.30 0.00 5.40 343.0 5.80 366.0 0.0 0
25.00 AMLP1422W25 6.30 0.00 6.40 350.0 6.80 366.0 0.0 0
26.00 AMLP1422W26 7.20 0.00 7.30 262.0 7.90 274.0 0.0 0
27.00 AMLP1422W27 8.20 0.00 8.30 262.0 8.90 274.0 0.0 0
28.00 AMLP1422W28 9.20 0.00 9.30 262.0 9.90 274.0 0.0 0
29.00 AMLP1422W29 10.30 0.00 10.30 419.0 10.90 541.0 0.0 0