$40.40 +0.21 (0.52%) Atlas Energy LP - NYSE

Oct. 22, 2014 | 12:00 PM
Last Trade: 40.40
Trade Time: Oct 22 12:00 PM Eastern Daylight Time
Change: +0.21 (0.52%)
Prev Close: 40.19
Open: 40.06
Bid: 40.39
Ask: 40.41
Options:

Call Options: ATLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ATLS1422K23 15.70 0.00 16.50 286.0 18.20 208.0 0.0 0
24.00 ATLS1422K24 14.00 0.00 14.10 88.0 18.70 105.0 0.0 0
25.00 ATLS1422K25 13.00 0.00 13.20 11.0 17.70 94.0 0.0 0
26.00 ATLS1422K26 12.00 0.00 12.20 11.0 16.70 93.0 0.0 0
27.00 ATLS1422K27 11.00 0.00 11.10 53.0 15.60 62.0 0.0 0
28.00 ATLS1422K28 10.00 0.00 10.10 88.0 14.70 107.0 0.0 0
29.00 ATLS1422K29 9.00 0.00 9.10 85.0 13.70 112.0 0.0 0
30.00 ATLS1422K30 8.00 0.00 8.20 307.0 12.60 61.0 0.0 0
31.00 ATLS1422K31 7.50 0.00 7.40 307.0 11.60 59.0 0.0 0
32.00 ATLS1422K32 6.50 0.00 6.40 307.0 10.60 61.0 0.0 0
33.00 ATLS1422K33 5.50 0.00 5.80 251.0 9.50 137.0 0.0 0
34.00 ATLS1422K34 2.55 -3.25 5.90 69.0 7.00 133.0 70.0 70
35.00 ATLS1422K35 1.75 -3.15 4.90 64.0 5.90 64.0 40.0 40
36.00 ATLS1422K36 2.53 -1.57 4.10 108.0 4.90 162.0 5.0 145
37.00 ATLS1422K37 3.00 -0.20 3.20 196.0 4.00 147.0 15.0 103
38.00 ATLS1422K38 2.30 -0.10 2.40 259.0 3.30 161.0 12.0 270
39.00 ATLS1422K39 1.95 0.10 1.90 160.0 2.40 37.0 99.0 701
40.00 ATLS1422K40 1.45 0.00 1.35 54.0 1.85 114.0 42.0 337
41.00 ATLS1422K41 1.00 0.00 0.90 171.0 1.40 6.0 56.0 153
42.00 ATLS1422K42 0.70 0.00 0.55 343.0 1.05 6.0 123.0 172
43.00 ATLS1422K43 0.49 -0.31 0.30 275.0 0.80 10.0 10.0 32
44.00 ATLS1422K44 0.35 0.00 0.10 65.0 0.35 9.0 27.0 50
45.00 ATLS1422K45 0.35 0.30 0.05 678.0 0.50 10.0 8.0 52
46.00 ATLS1422K46 0.45 0.30 0.15 10.0 0.45 10.0 5.0 83
47.00 ATLS1422K47 0.25 0.10 0.15 10.0 0.35 177.0 2.0 114
48.00 ATLS1422K48 0.05 0.00 0.05 10.0 0.50 211.0 0.0 0
49.00 ATLS1422K49 0.50 0.00 0.05 10.0 0.50 171.0 0.0 0
50.00 ATLS1422K50 0.50 0.00 0.05 10.0 0.50 176.0 3.0 3
55.00 ATLS1422K55 0.35 -0.15 0.10 10.0 0.50 145.0 50.0 50
60.00 ATLS1422K60 0.50 0.00 0.05 10.0 0.50 146.0 0.0 0
65.00 ATLS1422K65 0.50 0.00 0.05 1.0 0.50 116.0 0.0 0

Put Options: ATLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ATLS1422W23 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
24.00 ATLS1422W24 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
25.00 ATLS1422W25 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
26.00 ATLS1422W26 0.50 0.00 0.05 2309.0 0.50 92.0 0.0 0
27.00 ATLS1422W27 0.50 0.00 0.05 2275.0 0.50 92.0 0.0 0
28.00 ATLS1422W28 0.50 0.00 0.05 2085.0 0.50 92.0 0.0 0
29.00 ATLS1422W29 0.75 0.40 0.05 59.0 0.35 55.0 11.0 11
30.00 ATLS1422W30 0.10 -0.25 0.10 10.0 0.35 64.0 10.0 41
31.00 ATLS1422W31 0.10 -0.25 0.10 10.0 0.35 100.0 1.0 1
32.00 ATLS1422W32 0.35 0.30 0.05 10.0 0.35 182.0 1.0 193
33.00 ATLS1422W33 0.95 0.85 0.05 5.0 0.25 29.0 40.0 67
34.00 ATLS1422W34 0.30 0.15 0.05 10.0 0.45 239.0 11.0 370
35.00 ATLS1422W35 0.50 0.45 0.15 10.0 0.50 115.0 1.0 225
36.00 ATLS1422W36 1.20 1.05 0.15 389.0 0.65 80.0 30.0 180
37.00 ATLS1422W37 1.10 0.80 0.30 158.0 0.85 80.0 3.0 204
38.00 ATLS1422W38 1.05 0.35 0.50 251.0 0.90 1.0 53.0 252
39.00 ATLS1422W39 1.40 0.00 1.00 20.0 1.25 13.0 102.0 548
40.00 ATLS1422W40 1.69 0.14 1.35 217.0 1.85 12.0 10.0 112
41.00 ATLS1422W41 2.55 0.45 2.00 55.0 2.50 74.0 3.0 12
42.00 ATLS1422W42 2.84 0.04 2.60 130.0 3.30 110.0 1.0 56
43.00 ATLS1422W43 4.05 0.00 3.20 198.0 4.00 46.0 18.0 38
44.00 ATLS1422W44 4.71 0.61 4.00 196.0 4.80 75.0 7.0 7
45.00 ATLS1422W45 4.10 0.00 4.20 513.0 6.00 153.0 0.0 0
46.00 ATLS1422W46 4.60 0.00 5.10 369.0 7.30 227.0 0.0 0
47.00 ATLS1422W47 5.50 0.00 5.10 343.0 9.30 100.0 0.0 0
48.00 ATLS1422W48 6.60 0.00 6.30 333.0 10.20 100.0 0.0 0
49.00 ATLS1422W49 7.50 0.00 7.10 341.0 11.40 100.0 0.0 0
50.00 ATLS1422W50 8.50 0.00 7.90 330.0 12.40 34.0 0.0 0
55.00 ATLS1422W55 13.40 0.00 12.90 21.0 17.40 47.0 0.0 0
60.00 ATLS1422W60 18.40 0.00 17.80 106.0 22.50 11.0 0.0 0
65.00 ATLS1422W65 23.60 0.00 24.20 270.0 26.20 283.0 0.0 0