$42.70 -1.30 (-2.96%) Atlas Energy LP - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 42.70
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.30 (-2.96%)
Prev Close: 44.00
Open: 43.93
Bid: 38.76
Ask: 45.00
Options:

Call Options: ATLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ATLS1418J21 21.90 0.00 21.40 22.0 22.70 38.0 0.0 0
23.00 ATLS1418J23 18.70 0.00 18.30 20.0 20.70 37.0 0.0 0
24.00 ATLS1418J24 17.70 0.00 17.30 251.0 21.00 23.0 0.0 0
25.00 ATLS1418J25 16.70 0.00 16.30 251.0 20.00 55.0 0.0 0
26.00 ATLS1418J26 15.70 0.00 15.30 251.0 19.00 23.0 0.0 0
27.00 ATLS1418J27 14.70 0.00 14.30 249.0 18.00 55.0 0.0 0
28.00 ATLS1418J28 13.70 0.00 13.30 329.0 17.00 257.0 0.0 0
29.00 ATLS1418J29 12.70 0.00 12.30 677.0 16.00 545.0 0.0 0
30.00 ATLS1418J30 11.70 0.00 11.40 677.0 15.10 451.0 0.0 0
31.00 ATLS1418J31 10.80 0.00 11.40 42.0 12.70 277.0 0.0 0
32.00 ATLS1418J32 9.80 0.00 10.00 297.0 11.70 275.0 0.0 0
33.00 ATLS1418J33 10.00 0.00 8.80 351.0 10.70 273.0 0.0 0
34.00 ATLS1418J34 7.90 0.00 8.10 277.0 9.70 273.0 0.0 0
35.00 ATLS1418J35 9.60 2.20 7.40 133.0 8.70 586.0 5.0 5
36.00 ATLS1418J36 5.80 0.00 5.60 921.0 7.70 584.0 0.0 0
37.00 ATLS1418J37 6.80 0.70 5.50 209.0 6.60 564.0 5.0 8
38.00 ATLS1418J38 5.10 0.00 4.60 180.0 6.50 773.0 0.0 0
39.00 ATLS1418J39 4.90 1.10 3.60 342.0 5.80 970.0 10.0 10
40.00 ATLS1418J40 5.00 1.60 3.00 57.0 3.60 301.0 10.0 3,854
41.00 ATLS1418J41 5.84 3.39 2.30 31.0 4.00 891.0 3.0 60
42.00 ATLS1418J42 2.22 0.32 1.75 34.0 2.45 693.0 16.0 656
43.00 ATLS1418J43 2.15 0.00 1.25 65.0 1.70 278.0 13.0 609
44.00 ATLS1418J44 1.20 0.00 0.95 15.0 1.25 339.0 32.0 1,056
45.00 ATLS1418J45 1.10 -0.25 0.60 99.0 1.00 335.0 14.0 5,741
46.00 ATLS1418J46 0.55 -0.35 0.40 31.0 1.30 1014.0 12.0 748
47.00 ATLS1418J47 0.60 0.35 0.25 22.0 0.70 443.0 4.0 501
48.00 ATLS1418J48 0.50 0.00 0.10 170.0 0.55 333.0 10.0 505
49.00 ATLS1418J49 0.31 0.26 0.05 245.0 0.45 197.0 80.0 765
50.00 ATLS1418J50 0.25 0.20 0.05 72.0 0.30 22.0 2.0 1,481
55.00 ATLS1418J55 0.15 -0.10 0.05 112.0 0.30 220.0 7.0 1,582
60.00 ATLS1418J60 0.35 -0.15 0.05 11.0 0.30 204.0 6.0 27
65.00 ATLS1418J65 0.09 -0.36 0.05 10.0 0.25 155.0 5.0 5

Put Options: ATLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ATLS1418V21 0.55 0.00 0.05 1.0 0.25 174.0 0.0 0
23.00 ATLS1418V23 0.50 0.00 0.05 17.0 0.25 174.0 0.0 0
24.00 ATLS1418V24 0.25 -0.25 0.05 10.0 0.25 174.0 10.0 21
25.00 ATLS1418V25 0.50 0.00 0.05 10.0 0.25 174.0 0.0 0
26.00 ATLS1418V26 0.35 -0.10 0.05 10.0 0.25 174.0 10.0 10
27.00 ATLS1418V27 0.25 -0.25 0.05 10.0 0.25 164.0 10.0 10
28.00 ATLS1418V28 0.45 0.00 0.05 10.0 0.25 164.0 0.0 0
29.00 ATLS1418V29 0.15 -0.35 0.05 11.0 0.25 174.0 1.0 11
30.00 ATLS1418V30 0.16 -0.29 0.05 11.0 0.25 164.0 5.0 20
31.00 ATLS1418V31 1.20 0.70 0.05 11.0 0.25 174.0 10.0 10
32.00 ATLS1418V32 0.55 0.05 0.05 11.0 0.40 307.0 10.0 90
33.00 ATLS1418V33 0.70 0.20 0.05 11.0 0.40 306.0 10.0 26
34.00 ATLS1418V34 0.05 -0.45 0.05 1.0 0.25 214.0 1.0 21
35.00 ATLS1418V35 0.34 -0.01 0.05 10.0 0.25 204.0 5.0 90
36.00 ATLS1418V36 0.20 -0.15 0.20 68.0 0.25 190.0 69.0 120
37.00 ATLS1418V37 0.10 -0.40 0.10 10.0 0.40 370.0 5.0 59
38.00 ATLS1418V38 0.24 0.00 0.05 10.0 0.50 395.0 1.0 81
39.00 ATLS1418V39 0.24 0.19 0.05 1588.0 0.70 554.0 36.0 264
40.00 ATLS1418V40 0.50 0.35 0.35 179.0 0.60 13.0 16.0 371
41.00 ATLS1418V41 0.65 0.30 0.50 992.0 0.95 186.0 20.0 603
42.00 ATLS1418V42 1.10 0.15 0.95 284.0 1.35 277.0 37.0 655
43.00 ATLS1418V43 1.25 0.13 1.30 1086.0 1.95 324.0 22.0 774
44.00 ATLS1418V44 1.65 0.00 1.95 607.0 2.55 292.0 49.0 602
45.00 ATLS1418V45 2.25 0.30 2.40 721.0 3.30 210.0 9.0 122
46.00 ATLS1418V46 2.12 -0.38 2.50 972.0 4.10 197.0 2.0 40
47.00 ATLS1418V47 4.11 0.81 3.20 1133.0 5.00 243.0 5.0 5
48.00 ATLS1418V48 3.60 -0.40 4.00 1166.0 5.90 160.0 6.0 7
49.00 ATLS1418V49 5.80 0.90 4.80 1078.0 6.80 69.0 10.0 10
50.00 ATLS1418V50 6.55 0.65 6.00 898.0 7.80 91.0 200.0 67
55.00 ATLS1418V55 11.48 0.88 10.90 893.0 12.70 40.0 18.0 18
60.00 ATLS1418V60 15.50 0.00 14.70 332.0 18.60 199.0 0.0 0
65.00 ATLS1418V65 20.30 0.00 20.40 1041.0 22.70 49.0 0.0 0