Atlas Energy LP $47.69

down -0.34


28/7/2014 04:02 PM  |  NYSE : ATLS  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 47.69
Trade Time: Jul 28 04:02 PM Eastern Daylight Time
Change: -0.34 (-0.71 %)
Prev Close: 48.03
Open: 48.30
Bid: 47.67
Ask: 47.70
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 25%
Options:

Call Options: ATLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 ATLS1416H24 22.40 0.00 23.20 276.0 24.40 651.0 0.0 0
25.00 ATLS1416H25 21.90 0.00 22.20 189.0 23.40 256.0 0.0 0
26.00 ATLS1416H26 20.30 0.00 20.00 283.0 23.20 283.0 0.0 0
27.00 ATLS1416H27 19.50 0.00 20.20 189.0 21.40 256.0 0.0 0
28.00 ATLS1416H28 19.00 0.00 19.10 246.0 21.10 283.0 0.0 0
29.00 ATLS1416H29 18.00 0.00 17.10 231.0 20.10 231.0 0.0 0
30.00 ATLS1416H30 17.00 0.00 17.10 239.0 19.10 283.0 0.0 0
31.00 ATLS1416H31 16.00 0.00 16.10 239.0 18.10 283.0 0.0 0
32.00 ATLS1416H32 15.00 0.00 15.00 255.0 17.10 283.0 0.0 0
33.00 ATLS1416H33 14.00 0.00 14.00 255.0 15.30 239.0 0.0 0
34.00 ATLS1416H34 13.00 0.00 13.00 255.0 14.80 179.0 0.0 0
35.00 ATLS1416H35 12.00 0.00 12.20 189.0 13.60 283.0 0.0 0
36.00 ATLS1416H36 11.00 0.00 11.10 246.0 12.60 283.0 0.0 0
37.00 ATLS1416H37 10.00 0.00 10.20 189.0 11.80 179.0 0.0 0
38.00 ATLS1416H38 8.80 0.00 9.20 189.0 10.70 283.0 0.0 0
39.00 ATLS1416H39 8.10 0.00 8.20 189.0 9.70 283.0 0.0 0
40.00 ATLS1416H40 3.50 -3.60 7.30 246.0 8.50 803.0 3.0 3
41.00 ATLS1416H41 5.10 0.00 6.30 201.0 7.50 342.0 0.0 0
42.00 ATLS1416H42 4.20 -1.00 4.90 900.0 7.20 987.0 2.0 224
43.00 ATLS1416H43 2.85 -1.45 4.10 607.0 5.60 858.0 222.0 223
44.00 ATLS1416H44 4.50 0.00 3.60 309.0 4.50 977.0 3.0 1,293
45.00 ATLS1416H45 2.95 -0.25 2.75 410.0 3.40 948.0 120.0 174
46.00 ATLS1416H46 2.26 -0.23 2.05 356.0 2.40 528.0 20.0 135
47.00 ATLS1416H47 1.60 -0.10 1.45 254.0 1.75 618.0 35.0 226
48.00 ATLS1416H48 1.10 -0.22 1.00 245.0 1.25 621.0 103.0 263
49.00 ATLS1416H49 0.80 -0.12 0.75 122.0 0.90 306.0 16.0 767
50.00 ATLS1416H50 0.55 -0.13 0.45 193.0 0.65 705.0 5.0 84
55.00 ATLS1416H55 0.05 0.00 0.05 153.0 0.25 375.0 0.0 0
60.00 ATLS1416H60 0.25 0.00 0.00 0.0 0.25 387.0 0.0 0
65.00 ATLS1416H65 0.25 0.00 0.00 0.0 0.25 199.0 0.0 0

Put Options: ATLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 ATLS1416T24 0.25 0.00 0.00 0.0 0.25 251.0 0.0 0
25.00 ATLS1416T25 0.25 0.00 0.00 0.0 0.25 160.0 0.0 0
26.00 ATLS1416T26 0.25 0.00 0.00 0.0 0.25 179.0 0.0 0
27.00 ATLS1416T27 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
28.00 ATLS1416T28 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
29.00 ATLS1416T29 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
30.00 ATLS1416T30 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
31.00 ATLS1416T31 0.25 0.00 0.00 0.0 0.25 166.0 0.0 0
32.00 ATLS1416T32 0.26 0.11 0.00 0.0 0.20 214.0 10.0 10
33.00 ATLS1416T33 0.25 0.00 0.05 10.0 0.25 166.0 0.0 0
34.00 ATLS1416T34 0.13 -0.12 0.05 10.0 0.25 342.0 5.0 5
35.00 ATLS1416T35 0.20 0.00 0.05 10.0 0.20 176.0 0.0 0
36.00 ATLS1416T36 0.10 -0.05 0.05 10.0 0.15 168.0 3.0 10
37.00 ATLS1416T37 0.05 0.00 0.05 10.0 0.25 733.0 0.0 0
38.00 ATLS1416T38 0.05 0.00 0.05 10.0 0.25 887.0 1.0 525
39.00 ATLS1416T39 0.30 0.20 0.05 11.0 0.25 711.0 183.0 283
40.00 ATLS1416T40 0.10 0.00 0.05 1.0 0.20 381.0 1.0 653
41.00 ATLS1416T41 0.39 0.34 0.05 10.0 0.25 454.0 20.0 149
42.00 ATLS1416T42 0.20 0.00 0.05 2089.0 0.30 462.0 1.0 120
43.00 ATLS1416T43 0.30 0.00 0.20 296.0 0.40 543.0 100.0 172
44.00 ATLS1416T44 0.40 0.00 0.35 186.0 0.55 415.0 7.0 612
45.00 ATLS1416T45 0.65 0.05 0.55 244.0 0.75 424.0 1122.0 94
46.00 ATLS1416T46 0.90 0.07 0.85 196.0 1.05 396.0 183.0 63
47.00 ATLS1416T47 1.25 0.00 1.20 656.0 1.45 361.0 26.0 31
48.00 ATLS1416T48 1.90 0.10 1.40 1475.0 2.00 356.0 10.0 12
49.00 ATLS1416T49 2.15 0.00 2.05 1342.0 2.80 572.0 0.0 0
50.00 ATLS1416T50 6.50 3.75 2.80 1092.0 3.60 623.0 100.0 100
55.00 ATLS1416T55 6.80 0.00 5.90 685.0 8.70 285.0 0.0 0
60.00 ATLS1416T60 11.90 0.00 12.00 321.0 13.20 146.0 0.0 0
65.00 ATLS1416T65 16.80 0.00 15.60 993.0 19.20 738.0 0.0 0
Trading Center