$18.54 -0.16 (-0.86%) Alerian MLP Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 18.54
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.86%)
Prev Close: 18.70
Open: 18.70
Bid: 18.52
Ask: 18.57
Options:

Call Options: AMLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AMLP1422K9 9.40 0.00 9.40 221.0 10.00 482.0 0.0 0
10.00 AMLP1422K10 8.40 0.00 8.40 219.0 9.00 25.0 0.0 0
11.00 AMLP1422K11 7.40 0.00 7.40 219.0 8.00 25.0 0.0 0
12.00 AMLP1422K12 6.40 0.00 6.40 257.0 6.90 383.0 0.0 0
13.00 AMLP1422K13 5.40 0.00 5.40 257.0 5.90 383.0 0.0 0
14.00 AMLP1422K14 4.40 0.00 4.40 252.0 5.00 375.0 0.0 0
15.00 AMLP1422K15 3.40 0.00 3.40 459.0 4.00 944.0 0.0 0
16.00 AMLP1422K16 0.90 -1.50 2.45 392.0 2.85 973.0 25.0 50
17.00 AMLP1422K17 1.45 0.00 1.45 463.0 1.90 956.0 5.0 82
18.00 AMLP1422K18 0.60 0.05 0.60 424.0 0.90 1474.0 17.0 184
19.00 AMLP1422K19 0.15 0.00 0.10 91.0 0.25 267.0 406.0 260
20.00 AMLP1422K20 0.25 0.00 0.00 0.0 0.25 933.0 0.0 0
21.00 AMLP1422K21 0.20 0.00 0.00 0.0 0.25 531.0 0.0 0
22.00 AMLP1422K22 0.20 0.00 0.00 0.0 0.25 556.0 0.0 0
23.00 AMLP1422K23 0.20 0.00 0.00 0.0 0.25 556.0 0.0 0
24.00 AMLP1422K24 0.20 0.00 0.00 0.0 0.25 556.0 0.0 0
25.00 AMLP1422K25 0.20 0.00 0.00 0.0 0.25 556.0 0.0 0
26.00 AMLP1422K26 0.25 0.00 0.00 0.0 0.25 556.0 0.0 0
27.00 AMLP1422K27 0.20 0.00 0.00 0.0 0.25 556.0 0.0 0
28.00 AMLP1422K28 0.20 0.00 0.00 0.0 0.25 556.0 0.0 0
29.00 AMLP1422K29 0.25 0.00 0.00 0.0 0.25 732.0 0.0 0

Put Options: AMLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AMLP1422W9 0.20 0.00 0.00 0.0 0.20 676.0 0.0 0
10.00 AMLP1422W10 0.20 0.00 0.00 0.0 0.20 496.0 0.0 0
11.00 AMLP1422W11 0.10 -0.10 0.00 0.0 0.25 729.0 20.0 20
12.00 AMLP1422W12 0.20 0.00 0.00 0.0 0.25 548.0 0.0 0
13.00 AMLP1422W13 0.20 0.00 0.00 0.0 0.20 493.0 0.0 0
14.00 AMLP1422W14 0.25 0.00 0.00 0.0 0.20 478.0 0.0 0
15.00 AMLP1422W15 0.25 0.00 0.05 409.0 0.25 1417.0 0.0 0
16.00 AMLP1422W16 0.20 -0.05 0.05 172.0 0.25 1523.0 373.0 373
17.00 AMLP1422W17 0.15 -0.15 0.10 226.0 0.25 1153.0 79.0 486
18.00 AMLP1422W18 0.35 0.15 0.30 130.0 0.45 1104.0 30.0 991
19.00 AMLP1422W19 0.75 0.00 0.60 1613.0 1.00 414.0 13.0 88
20.00 AMLP1422W20 1.55 0.00 1.45 992.0 1.90 90.0 0.0 0
21.00 AMLP1422W21 2.45 0.00 2.50 509.0 2.90 141.0 0.0 0
22.00 AMLP1422W22 3.40 0.00 3.50 551.0 3.90 86.0 0.0 0
23.00 AMLP1422W23 4.40 0.00 4.50 589.0 4.90 86.0 0.0 0
24.00 AMLP1422W24 5.40 0.00 5.50 640.0 5.90 86.0 0.0 0
25.00 AMLP1422W25 6.40 0.00 6.50 564.0 6.90 141.0 0.0 0
26.00 AMLP1422W26 7.20 0.00 7.40 310.0 7.90 214.0 0.0 0
27.00 AMLP1422W27 8.20 0.00 8.40 310.0 8.90 86.0 0.0 0
28.00 AMLP1422W28 9.20 0.00 9.40 288.0 9.90 86.0 0.0 0
29.00 AMLP1422W29 10.30 0.00 10.40 643.0 10.90 141.0 0.0 0