$65.66 +0.58 (0.89%) Access Midstream Partners LP - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 65.66
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.58 (0.89%)
Prev Close: 65.08
Open: 65.60
Bid: 61.57
Ask: 69.35
Options:

Call Options: ACMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ACMP1422K35 28.30 0.00 29.30 75.0 32.80 30.0 0.0 0
40.00 ACMP1422K40 22.70 0.00 23.20 21.0 27.70 11.0 0.0 0
45.00 ACMP1422K45 17.70 0.00 18.30 11.0 22.80 11.0 0.0 0
50.00 ACMP1422K50 12.70 0.00 13.30 11.0 17.80 1.0 0.0 0
55.00 ACMP1422K55 6.20 -1.50 8.30 10.0 12.70 10.0 7.0 7
60.00 ACMP1422K60 5.34 0.00 4.30 287.0 7.70 248.0 3.0 67
65.00 ACMP1422K65 0.80 0.05 0.15 187.0 2.05 289.0 17.0 249
70.00 ACMP1422K70 0.10 -0.15 0.05 10.0 0.25 93.0 13.0 24
75.00 ACMP1422K75 2.50 0.00 0.00 0.0 2.50 47.0 0.0 0
80.00 ACMP1422K80 2.50 0.00 0.00 0.0 2.50 47.0 0.0 0
85.00 ACMP1422K85 2.50 0.00 0.00 0.0 2.50 47.0 0.0 0
90.00 ACMP1422K90 2.50 0.00 0.00 0.0 2.50 47.0 0.0 0
95.00 ACMP1422K95 0.50 0.00 0.00 0.0 0.50 70.0 0.0 0

Put Options: ACMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ACMP1422W35 0.50 0.00 0.00 0.0 0.50 119.0 0.0 0
40.00 ACMP1422W40 2.50 0.00 0.00 0.0 2.50 15.0 0.0 0
45.00 ACMP1422W45 2.50 0.00 0.05 10.0 2.50 15.0 0.0 0
50.00 ACMP1422W50 1.15 -0.35 0.05 10.0 0.50 81.0 10.0 10
55.00 ACMP1422W55 0.60 -0.90 0.05 11.0 0.50 214.0 20.0 27
60.00 ACMP1422W60 0.40 -0.10 0.10 11.0 0.50 268.0 1.0 367
65.00 ACMP1422W65 3.30 0.00 0.25 13.0 2.70 1.0 3.0 3
70.00 ACMP1422W70 3.60 0.00 2.20 228.0 5.60 54.0 0.0 0
75.00 ACMP1422W75 8.20 0.00 7.20 35.0 10.70 22.0 0.0 0
80.00 ACMP1422W80 12.70 0.00 12.20 26.0 16.80 11.0 0.0 0
85.00 ACMP1422W85 17.50 0.00 17.20 26.0 21.80 11.0 0.0 0
90.00 ACMP1422W90 22.50 0.00 22.10 35.0 26.70 11.0 0.0 0
95.00 ACMP1422W95 28.80 0.00 27.40 32.0 31.00 3.0 0.0 0