$63.61 -1.32 (-2.03%) Access Midstream Partners LP - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 63.61
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.32 (-2.03%)
Prev Close: 64.93
Open: 64.64
Bid: 60.25
Ask: 66.49
Options:

Call Options: ACMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ACMP1418J35 28.86 0.66 27.50 51.0 30.80 110.0 386.0 386
40.00 ACMP1418J40 23.20 0.00 21.20 11.0 25.70 26.0 0.0 0
45.00 ACMP1418J45 18.00 0.00 17.00 15.0 20.80 15.0 0.0 0
50.00 ACMP1418J50 13.20 0.00 12.60 15.0 15.80 15.0 0.0 0
55.00 ACMP1418J55 8.10 0.00 7.80 30.0 10.80 35.0 0.0 0
60.00 ACMP1418J60 3.80 -0.30 3.40 134.0 5.50 241.0 5.0 9
65.00 ACMP1418J65 0.60 -1.05 0.50 109.0 0.85 75.0 28.0 25
70.00 ACMP1418J70 0.15 -0.10 0.15 10.0 0.25 43.0 8.0 12
75.00 ACMP1418J75 0.30 0.00 0.00 0.0 0.30 36.0 0.0 0
80.00 ACMP1418J80 0.50 0.00 0.00 0.0 0.25 36.0 0.0 0
85.00 ACMP1418J85 0.50 0.00 0.00 0.0 0.25 36.0 0.0 0
90.00 ACMP1418J90 0.50 0.00 0.00 0.0 0.25 47.0 0.0 0

Put Options: ACMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ACMP1418V35 0.50 0.00 0.00 0.0 0.25 67.0 0.0 0
40.00 ACMP1418V40 0.50 0.00 0.00 0.0 0.25 67.0 0.0 0
45.00 ACMP1418V45 0.50 0.00 0.00 0.0 0.25 67.0 0.0 0
50.00 ACMP1418V50 0.50 0.00 0.05 10.0 0.25 55.0 0.0 0
55.00 ACMP1418V55 0.30 0.00 0.05 10.0 0.30 137.0 0.0 0
60.00 ACMP1418V60 0.75 0.70 0.15 49.0 0.45 89.0 10.0 10
65.00 ACMP1418V65 2.41 1.31 1.80 136.0 2.30 46.0 3.0 3
70.00 ACMP1418V70 3.50 0.00 4.30 192.0 7.60 154.0 0.0 0
75.00 ACMP1418V75 8.40 0.00 9.20 35.0 12.60 31.0 0.0 0
80.00 ACMP1418V80 13.40 0.00 14.20 35.0 17.40 31.0 0.0 0
85.00 ACMP1418V85 17.70 0.00 19.20 15.0 22.50 15.0 0.0 0
90.00 ACMP1418V90 23.40 0.00 24.20 136.0 27.60 75.0 0.0 0