$61.24 +0.88 (1.46%) Access Midstream Partners LP - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 61.24
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.88 (1.46%)
Prev Close: 60.36
Open: 60.64
Bid: 61.21
Ask: 64.50
Options:

Call Options: ACMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ACMP1422K35 23.50 0.00 24.60 54.0 27.90 40.0 0.0 0
40.00 ACMP1422K40 18.40 0.00 18.90 25.0 23.50 20.0 0.0 0
45.00 ACMP1422K45 13.40 0.00 14.00 50.0 18.50 21.0 0.0 0
50.00 ACMP1422K50 8.50 0.00 9.00 69.0 12.40 41.0 0.0 0
55.00 ACMP1422K55 4.20 0.00 4.20 148.0 7.60 92.0 0.0 0
60.00 ACMP1422K60 2.05 0.00 2.05 55.0 2.75 10.0 2.0 14
65.00 ACMP1422K65 0.50 0.15 0.45 1.0 0.60 48.0 102.0 22
70.00 ACMP1422K70 0.25 -0.10 0.05 10.0 0.20 1.0 1.0 1
75.00 ACMP1422K75 0.30 0.00 0.00 0.0 0.85 121.0 0.0 0
80.00 ACMP1422K80 1.60 0.00 0.00 0.0 0.80 33.0 0.0 0
85.00 ACMP1422K85 1.55 0.00 0.00 0.0 0.80 33.0 0.0 0
90.00 ACMP1422K90 1.70 0.00 0.00 0.0 0.80 33.0 0.0 0
95.00 ACMP1422K95 1.50 0.00 0.00 0.0 0.80 67.0 0.0 0

Put Options: ACMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ACMP1422W35 1.70 0.00 0.00 0.0 0.50 51.0 0.0 0
40.00 ACMP1422W40 1.55 0.00 0.00 0.0 0.50 37.0 0.0 0
45.00 ACMP1422W45 0.30 0.00 0.05 10.0 0.30 21.0 0.0 0
50.00 ACMP1422W50 1.15 1.10 0.05 10.0 0.40 31.0 10.0 10
55.00 ACMP1422W55 0.60 0.00 0.40 69.0 0.85 78.0 20.0 27
60.00 ACMP1422W60 2.62 0.37 1.70 30.0 2.05 10.0 20.0 96
65.00 ACMP1422W65 5.38 0.28 4.30 94.0 6.20 176.0 3.0 3
70.00 ACMP1422W70 8.70 0.00 8.00 91.0 11.60 75.0 0.0 0
75.00 ACMP1422W75 13.70 0.00 12.20 31.0 16.60 21.0 0.0 0
80.00 ACMP1422W80 18.40 0.00 17.20 14.0 21.60 21.0 0.0 0
85.00 ACMP1422W85 23.40 0.00 22.10 56.0 26.60 21.0 0.0 0
90.00 ACMP1422W90 28.60 0.00 27.20 27.0 31.60 10.0 0.0 0
95.00 ACMP1422W95 34.00 0.00 33.10 62.0 36.60 40.0 0.0 0