Atlas Energy LP $44.51

down -0.02


19/9/2014 04:00 PM  |  NYSE : ATLS  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 44.51
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.05 %)
Prev Close: 44.53
Open: 44.55
Bid: 43.25
Ask: 47.80
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 30%
Options:

Call Options: ATLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ATLS1418J21 22.80 0.00 22.30 563.0 24.10 163.0 0.0 0
23.00 ATLS1418J23 20.90 0.00 19.20 291.0 23.50 23.0 0.0 0
24.00 ATLS1418J24 19.00 0.00 19.40 201.0 21.50 21.0 0.0 0
25.00 ATLS1418J25 19.10 0.00 18.40 201.0 20.30 21.0 0.0 0
26.00 ATLS1418J26 18.10 0.00 17.40 205.0 20.30 21.0 0.0 0
27.00 ATLS1418J27 17.10 0.00 16.40 164.0 18.90 24.0 0.0 0
28.00 ATLS1418J28 16.10 0.00 15.40 203.0 17.30 21.0 0.0 0
29.00 ATLS1418J29 15.10 0.00 14.40 109.0 16.90 28.0 0.0 0
30.00 ATLS1418J30 14.10 0.00 13.40 164.0 15.60 183.0 0.0 0
31.00 ATLS1418J31 13.10 0.00 12.40 191.0 14.00 23.0 0.0 0
32.00 ATLS1418J32 12.10 0.00 11.50 242.0 13.30 239.0 0.0 0
33.00 ATLS1418J33 11.10 0.00 9.30 427.0 13.10 253.0 0.0 0
34.00 ATLS1418J34 10.20 0.00 9.50 325.0 11.00 65.0 0.0 0
35.00 ATLS1418J35 9.60 0.40 8.50 326.0 10.00 123.0 5.0 5
36.00 ATLS1418J36 8.20 0.00 7.50 321.0 9.00 46.0 0.0 0
37.00 ATLS1418J37 8.46 1.26 6.50 339.0 8.20 174.0 5.0 8
38.00 ATLS1418J38 6.30 0.00 5.60 340.0 7.10 79.0 0.0 0
39.00 ATLS1418J39 4.90 -0.50 4.70 423.0 6.40 307.0 10.0 10
40.00 ATLS1418J40 5.00 0.50 3.80 900.0 5.40 762.0 10.0 3,854
41.00 ATLS1418J41 5.84 2.14 3.10 1162.0 4.40 754.0 3.0 60
42.00 ATLS1418J42 2.50 -0.40 2.55 1119.0 3.40 483.0 3.0 647
43.00 ATLS1418J43 2.35 0.10 2.15 582.0 2.65 219.0 56.0 253
44.00 ATLS1418J44 1.80 0.10 1.60 746.0 2.05 338.0 30.0 188
45.00 ATLS1418J45 1.15 -0.24 1.10 914.0 1.50 22.0 1125.0 3,398
46.00 ATLS1418J46 1.00 -0.15 0.80 799.0 1.15 228.0 18.0 405
47.00 ATLS1418J47 0.65 -0.20 0.60 482.0 0.85 188.0 135.0 333
48.00 ATLS1418J48 0.40 0.00 0.35 843.0 0.65 406.0 21.0 398
49.00 ATLS1418J49 0.40 0.10 0.20 444.0 0.50 372.0 30.0 347
50.00 ATLS1418J50 0.25 0.15 0.15 316.0 0.50 545.0 222.0 1,468
55.00 ATLS1418J55 0.15 0.05 0.10 50.0 0.25 561.0 1047.0 872
60.00 ATLS1418J60 0.35 0.10 0.05 11.0 0.30 267.0 6.0 27
65.00 ATLS1418J65 0.09 0.00 0.05 10.0 0.25 212.0 5.0 5

Put Options: ATLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ATLS1418V21 0.50 0.00 0.05 1.0 0.25 176.0 0.0 0
23.00 ATLS1418V23 0.50 0.00 0.05 17.0 0.30 216.0 0.0 0
24.00 ATLS1418V24 0.25 0.00 0.05 10.0 0.50 436.0 10.0 21
25.00 ATLS1418V25 0.25 0.00 0.05 10.0 0.50 386.0 0.0 0
26.00 ATLS1418V26 0.35 0.10 0.05 10.0 0.30 227.0 10.0 10
27.00 ATLS1418V27 0.25 0.00 0.05 10.0 0.50 416.0 10.0 10
28.00 ATLS1418V28 0.25 0.00 0.05 10.0 0.25 247.0 0.0 0
29.00 ATLS1418V29 0.15 -0.35 0.05 11.0 0.30 384.0 1.0 11
30.00 ATLS1418V30 0.16 -0.34 0.05 11.0 0.25 198.0 5.0 20
31.00 ATLS1418V31 0.50 0.00 0.05 11.0 0.25 75.0 0.0 10
32.00 ATLS1418V32 0.55 0.30 0.05 11.0 0.25 195.0 10.0 90
33.00 ATLS1418V33 0.70 0.45 0.05 11.0 0.50 292.0 10.0 26
34.00 ATLS1418V34 0.05 -0.20 0.05 1.0 0.25 298.0 1.0 21
35.00 ATLS1418V35 0.34 0.09 0.05 10.0 0.50 479.0 5.0 90
36.00 ATLS1418V36 0.15 0.10 0.05 1.0 0.50 486.0 10.0 63
37.00 ATLS1418V37 0.20 -0.05 0.10 10.0 0.30 398.0 13.0 59
38.00 ATLS1418V38 0.35 0.30 0.05 1.0 0.50 720.0 6.0 81
39.00 ATLS1418V39 0.32 0.27 0.05 1957.0 0.50 884.0 10.0 209
40.00 ATLS1418V40 0.32 0.12 0.15 1296.0 0.40 71.0 5.0 375
41.00 ATLS1418V41 0.70 0.40 0.15 2005.0 0.60 443.0 4.0 571
42.00 ATLS1418V42 0.50 0.05 0.55 505.0 0.75 338.0 46.0 580
43.00 ATLS1418V43 0.90 0.15 0.85 368.0 1.05 22.0 35.0 497
44.00 ATLS1418V44 1.35 0.15 1.25 358.0 1.50 390.0 18.0 607
45.00 ATLS1418V45 2.20 0.60 1.75 401.0 2.00 358.0 2.0 93
46.00 ATLS1418V46 2.12 0.02 2.30 345.0 3.20 1030.0 2.0 40
47.00 ATLS1418V47 4.11 1.56 2.55 989.0 4.00 934.0 5.0 5
48.00 ATLS1418V48 3.60 0.40 3.30 911.0 4.90 801.0 6.0 7
49.00 ATLS1418V49 5.80 1.80 4.50 402.0 5.90 499.0 10.0 10
50.00 ATLS1418V50 7.30 2.40 5.00 1039.0 6.80 869.0 33.0 233
55.00 ATLS1418V55 14.01 4.41 10.10 367.0 11.70 535.0 18.0 18
60.00 ATLS1418V60 14.40 0.00 14.80 203.0 16.60 203.0 0.0 0
65.00 ATLS1418V65 19.40 0.00 19.10 934.0 22.60 802.0 0.0 0
Trading Center