Atlas Energy LP $44.02

up +0.58


16/9/2014 03:15 PM  |  NYSE : ATLS  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 44.02
Trade Time: Sep 16 03:15 PM Eastern Daylight Time
Change: 0.58 (1.34 %)
Prev Close: 43.44
Open: 43.30
Bid: 44.01
Ask: 44.13
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 18.00 0.00 18.20 754.0 19.60 251.0 0.0 0
26.00 ATLS1420I26 16.90 0.00 17.20 28.0 18.50 16.0 0.0 0
27.00 ATLS1420I27 15.90 0.00 16.20 27.0 17.50 16.0 0.0 0
28.00 ATLS1420I28 14.90 0.00 15.20 29.0 16.50 16.0 0.0 0
29.00 ATLS1420I29 13.90 0.00 14.20 27.0 15.50 16.0 0.0 0
30.00 ATLS1420I30 12.90 0.00 13.20 27.0 14.50 16.0 0.0 0
31.00 ATLS1420I31 11.90 0.00 12.20 28.0 13.50 16.0 0.0 0
32.00 ATLS1420I32 10.90 0.00 11.20 28.0 12.50 16.0 0.0 0
33.00 ATLS1420I33 10.00 0.00 10.20 327.0 11.60 14.0 0.0 0
34.00 ATLS1420I34 8.90 0.00 9.20 334.0 10.60 15.0 0.0 0
35.00 ATLS1420I35 8.00 0.00 8.20 334.0 9.60 15.0 0.0 0
36.00 ATLS1420I36 7.00 0.00 7.20 255.0 8.60 54.0 0.0 0
37.00 ATLS1420I37 6.00 0.00 6.20 255.0 7.60 54.0 0.0 0
38.00 ATLS1420I38 5.00 0.00 5.20 238.0 6.60 76.0 0.0 0
39.00 ATLS1420I39 4.00 0.00 4.20 285.0 5.70 185.0 0.0 0
40.00 ATLS1420I40 7.00 4.00 2.00 1106.0 5.60 1018.0 2.0 2
41.00 ATLS1420I41 2.10 0.00 2.30 431.0 3.70 252.0 0.0 0
42.00 ATLS1420I42 1.88 0.58 1.45 1175.0 2.75 998.0 5.0 5
43.00 ATLS1420I43 0.75 0.00 0.80 1223.0 1.75 924.0 1.0 2
44.00 ATLS1420I44 1.55 1.25 0.30 1634.0 1.00 1092.0 20.0 88
45.00 ATLS1420I45 0.30 0.00 0.10 1805.0 0.50 93.0 40.0 1,330
46.00 ATLS1420I46 0.15 0.10 0.05 279.0 0.25 374.0 5.0 170
47.00 ATLS1420I47 0.15 0.00 0.05 32.0 0.25 844.0 1.0 265
48.00 ATLS1420I48 0.15 0.10 0.05 10.0 0.25 946.0 10.0 232
49.00 ATLS1420I49 0.17 -0.08 0.05 1.0 0.25 866.0 8.0 450
50.00 ATLS1420I50 0.05 -0.05 0.05 8.0 0.10 170.0 8.0 517
55.00 ATLS1420I55 0.20 0.00 0.05 11.0 0.25 218.0 0.0 0
60.00 ATLS1420I60 0.12 -0.13 0.05 11.0 0.25 256.0 5.0 5

Put Options: ATLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ATLS1420U25 0.15 0.00 0.00 0.0 0.25 403.0 0.0 0
26.00 ATLS1420U26 0.15 0.00 0.00 0.0 0.25 157.0 0.0 0
27.00 ATLS1420U27 0.15 0.00 0.00 0.0 0.25 153.0 0.0 0
28.00 ATLS1420U28 0.15 0.00 0.00 0.0 0.25 157.0 0.0 0
29.00 ATLS1420U29 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
30.00 ATLS1420U30 0.20 0.00 0.00 0.0 0.25 157.0 0.0 0
31.00 ATLS1420U31 0.20 0.00 0.00 0.0 0.25 399.0 0.0 0
32.00 ATLS1420U32 0.20 0.00 0.05 11.0 0.25 418.0 0.0 0
33.00 ATLS1420U33 0.20 0.00 0.05 11.0 0.25 406.0 0.0 0
34.00 ATLS1420U34 0.20 0.00 0.05 10.0 0.25 476.0 0.0 0
35.00 ATLS1420U35 0.25 0.00 0.05 10.0 0.25 411.0 0.0 0
36.00 ATLS1420U36 0.20 0.00 0.05 10.0 0.25 409.0 0.0 0
37.00 ATLS1420U37 0.08 -0.17 0.05 13.0 0.30 448.0 30.0 27
38.00 ATLS1420U38 0.29 0.04 0.05 11.0 0.50 602.0 10.0 60
39.00 ATLS1420U39 0.16 -0.34 0.05 11.0 0.45 737.0 10.0 27
40.00 ATLS1420U40 0.05 -0.20 0.05 5.0 0.25 893.0 5.0 441
41.00 ATLS1420U41 0.10 0.05 0.10 1.0 0.25 984.0 2.0 580
42.00 ATLS1420U42 0.10 -0.10 0.05 120.0 0.30 728.0 3.0 229
43.00 ATLS1420U43 0.44 0.03 0.10 1223.0 0.60 1505.0 1.0 127
44.00 ATLS1420U44 0.83 -0.02 0.40 119.0 1.10 1473.0 7.0 477
45.00 ATLS1420U45 0.95 0.20 0.90 1000.0 1.90 1070.0 4.0 178
46.00 ATLS1420U46 1.60 0.05 1.65 909.0 2.85 904.0 20.0 98
47.00 ATLS1420U47 2.30 0.00 2.45 339.0 3.90 160.0 0.0 0
48.00 ATLS1420U48 3.72 0.52 3.40 611.0 4.90 568.0 5.0 14
49.00 ATLS1420U49 4.20 0.00 4.50 20.0 5.90 281.0 0.0 1
50.00 ATLS1420U50 5.10 0.00 5.40 168.0 6.90 126.0 0.0 1
55.00 ATLS1420U55 9.90 0.00 10.40 33.0 11.90 4.0 0.0 0
60.00 ATLS1420U60 14.50 0.00 15.40 460.0 16.90 507.0 0.0 0
Trading Center