Atlas Energy LP $44.07

down -0.11


27/8/2014 10:38 AM  |  NYSE : ATLS  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 44.07
Trade Time: Aug 27 10:38 AM Eastern Daylight Time
Change: -0.11 (-0.25 %)
Prev Close: 44.18
Open: 43.90
Bid: 44.01
Ask: 44.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ATLS Trend Analysis - it has underperformed the S&P 500 by 31%
Options:

Call Options: ATLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ATLS1420I25 18.30 0.00 18.30 580.0 19.50 236.0 0.0 0
26.00 ATLS1420I26 17.00 0.00 16.30 267.0 20.10 267.0 0.0 0
27.00 ATLS1420I27 16.40 0.00 15.50 71.0 18.00 71.0 0.0 0
28.00 ATLS1420I28 15.40 0.00 14.10 267.0 16.80 267.0 0.0 0
29.00 ATLS1420I29 14.40 0.00 14.30 164.0 16.50 163.0 0.0 0
30.00 ATLS1420I30 13.40 0.00 12.40 346.0 15.50 290.0 0.0 0
31.00 ATLS1420I31 11.80 0.00 11.90 71.0 14.30 71.0 0.0 0
32.00 ATLS1420I32 10.60 0.00 10.10 423.0 13.50 290.0 0.0 0
33.00 ATLS1420I33 10.70 0.00 10.50 91.0 11.40 33.0 0.0 0
34.00 ATLS1420I34 9.80 0.00 9.70 166.0 10.50 224.0 0.0 0
35.00 ATLS1420I35 8.80 0.00 8.30 181.0 9.70 168.0 0.0 0
36.00 ATLS1420I36 7.80 0.00 7.60 180.0 8.40 49.0 0.0 0
37.00 ATLS1420I37 6.70 0.00 6.70 230.0 7.40 92.0 0.0 0
38.00 ATLS1420I38 5.80 0.00 5.70 275.0 6.50 176.0 0.0 0
39.00 ATLS1420I39 4.90 0.00 4.70 282.0 5.50 41.0 0.0 0
40.00 ATLS1420I40 7.00 3.00 3.70 706.0 4.50 219.0 2.0 2
41.00 ATLS1420I41 3.20 0.00 2.75 993.0 4.00 999.0 0.0 0
42.00 ATLS1420I42 1.88 -0.57 2.15 724.0 3.00 743.0 5.0 5
43.00 ATLS1420I43 2.20 0.35 1.50 987.0 2.10 290.0 1.0 2
44.00 ATLS1420I44 2.25 0.85 0.90 1552.0 1.50 448.0 10.0 20
45.00 ATLS1420I45 1.15 0.00 0.65 1192.0 1.05 497.0 17.0 127
46.00 ATLS1420I46 0.70 0.15 0.40 1706.0 0.70 330.0 4.0 147
47.00 ATLS1420I47 0.70 0.35 0.25 7.0 0.55 20.0 40.0 271
48.00 ATLS1420I48 0.35 0.00 0.10 1286.0 0.40 559.0 50.0 222
49.00 ATLS1420I49 0.20 0.10 0.05 11.0 0.25 573.0 30.0 460
50.00 ATLS1420I50 0.45 0.40 0.05 1.0 0.20 288.0 420.0 513
55.00 ATLS1420I55 0.25 0.00 0.05 11.0 0.20 175.0 0.0 0
60.00 ATLS1420I60 0.12 -0.08 0.05 11.0 0.20 263.0 5.0 5

Put Options: ATLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ATLS1420U25 0.20 0.00 0.00 0.0 0.15 108.0 0.0 0
26.00 ATLS1420U26 0.20 0.00 0.00 0.0 0.15 78.0 0.0 0
27.00 ATLS1420U27 0.25 0.00 0.00 0.0 0.15 76.0 0.0 0
28.00 ATLS1420U28 0.20 0.00 0.00 0.0 0.20 177.0 0.0 0
29.00 ATLS1420U29 0.25 0.00 0.00 0.0 0.20 207.0 0.0 0
30.00 ATLS1420U30 0.25 0.00 0.00 0.0 0.20 155.0 0.0 0
31.00 ATLS1420U31 0.25 0.00 0.00 0.0 0.20 155.0 0.0 0
32.00 ATLS1420U32 0.05 0.00 0.05 11.0 0.05 14.0 0.0 0
33.00 ATLS1420U33 0.25 0.00 0.05 11.0 0.25 263.0 0.0 0
34.00 ATLS1420U34 0.20 0.00 0.05 10.0 0.25 352.0 0.0 0
35.00 ATLS1420U35 0.20 0.00 0.05 10.0 0.25 509.0 0.0 0
36.00 ATLS1420U36 0.15 0.00 0.05 10.0 0.15 148.0 0.0 0
37.00 ATLS1420U37 0.08 -0.02 0.05 13.0 0.10 2.0 30.0 27
38.00 ATLS1420U38 0.29 0.04 0.05 11.0 0.20 912.0 10.0 60
39.00 ATLS1420U39 0.16 0.11 0.05 3.0 0.25 962.0 10.0 27
40.00 ATLS1420U40 0.10 0.00 0.10 584.0 0.35 839.0 50.0 438
41.00 ATLS1420U41 0.50 0.35 0.20 898.0 0.50 739.0 30.0 600
42.00 ATLS1420U42 0.50 0.00 0.40 604.0 0.80 1035.0 32.0 231
43.00 ATLS1420U43 0.80 0.00 0.70 7.0 1.05 22.0 24.0 146
44.00 ATLS1420U44 1.20 0.00 1.10 563.0 1.55 1101.0 10.0 268
45.00 ATLS1420U45 1.40 -0.20 1.50 1042.0 2.20 670.0 5.0 176
46.00 ATLS1420U46 1.97 -0.33 2.35 198.0 3.00 783.0 2.0 107
47.00 ATLS1420U47 2.60 0.00 3.00 118.0 4.10 947.0 0.0 0
48.00 ATLS1420U48 3.80 0.50 3.90 376.0 4.70 571.0 5.0 15
49.00 ATLS1420U49 3.70 -0.60 4.60 140.0 5.70 111.0 1.0 1
50.00 ATLS1420U50 4.40 0.40 5.70 67.0 6.70 316.0 1.0 1
55.00 ATLS1420U55 10.10 0.00 10.60 86.0 11.40 194.0 0.0 0
60.00 ATLS1420U60 15.20 0.00 15.60 251.0 16.60 257.0 0.0 0
Trading Center