$43.78 +0.18 (0.41%) Atlas Energy LP - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 43.78
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.18 (0.41%)
Prev Close: 43.60
Open: 43.34
Bid: 43.77
Ask: 43.78
Options:

Call Options: ATLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ATLS1418J21 21.00 0.00 21.40 957.0 23.40 357.0 0.0 0
23.00 ATLS1418J23 19.00 0.00 18.60 319.0 23.00 85.0 0.0 0
24.00 ATLS1418J24 19.40 0.00 19.00 288.0 20.40 23.0 0.0 0
25.00 ATLS1418J25 17.50 0.00 18.10 288.0 19.70 195.0 0.0 0
26.00 ATLS1418J26 16.50 0.00 17.10 288.0 18.90 195.0 0.0 0
27.00 ATLS1418J27 16.00 0.00 16.10 288.0 17.90 195.0 0.0 0
28.00 ATLS1418J28 15.30 0.00 15.10 288.0 16.60 195.0 0.0 0
29.00 ATLS1418J29 14.40 0.00 14.10 287.0 15.60 235.0 0.0 0
30.00 ATLS1418J30 13.40 0.00 13.10 288.0 14.60 229.0 0.0 0
31.00 ATLS1418J31 12.30 0.00 12.00 293.0 13.80 235.0 0.0 0
32.00 ATLS1418J32 11.40 0.00 11.10 333.0 12.40 185.0 0.0 0
33.00 ATLS1418J33 10.50 0.00 10.10 333.0 11.40 199.0 0.0 0
34.00 ATLS1418J34 9.50 0.00 9.20 286.0 10.50 209.0 0.0 0
35.00 ATLS1418J35 9.60 1.00 8.20 648.0 9.40 334.0 5.0 5
36.00 ATLS1418J36 7.50 0.00 7.30 324.0 8.90 235.0 0.0 0
37.00 ATLS1418J37 8.46 1.86 6.30 497.0 7.50 387.0 5.0 8
38.00 ATLS1418J38 5.60 0.00 5.40 339.0 6.50 23.0 0.0 0
39.00 ATLS1418J39 4.90 0.20 4.50 794.0 5.60 733.0 10.0 10
40.00 ATLS1418J40 5.00 1.10 3.60 922.0 4.70 564.0 10.0 3,854
41.00 ATLS1418J41 5.84 2.74 2.85 990.0 3.90 769.0 3.0 60
42.00 ATLS1418J42 2.70 0.00 2.15 1097.0 2.90 297.0 5.0 652
43.00 ATLS1418J43 2.10 0.30 1.85 485.0 2.15 10.0 409.0 295
44.00 ATLS1418J44 1.55 -0.05 1.25 1407.0 1.70 65.0 420.0 194
45.00 ATLS1418J45 1.15 0.10 0.95 23.0 1.25 36.0 160.0 4,548
46.00 ATLS1418J46 0.70 -0.05 0.60 1269.0 0.95 10.0 90.0 420
47.00 ATLS1418J47 0.65 0.25 0.40 923.0 0.70 42.0 161.0 430
48.00 ATLS1418J48 0.40 0.00 0.10 1560.0 0.65 518.0 71.0 475
49.00 ATLS1418J49 0.35 0.05 0.25 255.0 0.45 61.0 58.0 656
50.00 ATLS1418J50 0.19 0.00 0.10 867.0 0.45 330.0 1.0 1,469
55.00 ATLS1418J55 0.10 0.00 0.05 290.0 0.25 392.0 50.0 1,482
60.00 ATLS1418J60 0.35 0.05 0.05 11.0 0.35 613.0 6.0 27
65.00 ATLS1418J65 0.09 -0.16 0.05 10.0 0.35 597.0 5.0 5

Put Options: ATLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ATLS1418V21 0.25 0.00 0.05 1.0 0.50 517.0 0.0 0
23.00 ATLS1418V23 0.25 0.00 0.05 17.0 0.50 252.0 0.0 0
24.00 ATLS1418V24 0.25 0.00 0.05 10.0 0.35 362.0 10.0 21
25.00 ATLS1418V25 0.25 0.00 0.05 10.0 0.45 208.0 0.0 0
26.00 ATLS1418V26 0.35 0.10 0.05 10.0 0.50 527.0 10.0 10
27.00 ATLS1418V27 0.25 0.00 0.05 10.0 0.45 476.0 10.0 10
28.00 ATLS1418V28 0.25 0.00 0.05 10.0 0.45 228.0 0.0 0
29.00 ATLS1418V29 0.15 -0.10 0.05 11.0 0.50 507.0 1.0 11
30.00 ATLS1418V30 0.16 -0.09 0.05 11.0 0.50 527.0 5.0 20
31.00 ATLS1418V31 1.20 0.95 0.05 11.0 0.35 418.0 10.0 10
32.00 ATLS1418V32 0.55 0.30 0.05 11.0 0.35 422.0 10.0 90
33.00 ATLS1418V33 0.70 0.45 0.05 11.0 0.35 531.0 10.0 26
34.00 ATLS1418V34 0.05 -0.20 0.05 1.0 0.35 483.0 1.0 21
35.00 ATLS1418V35 0.34 0.04 0.05 10.0 0.35 735.0 5.0 90
36.00 ATLS1418V36 0.20 0.15 0.20 68.0 0.35 682.0 69.0 63
37.00 ATLS1418V37 0.10 0.00 0.10 10.0 0.45 796.0 5.0 59
38.00 ATLS1418V38 0.35 0.30 0.05 1.0 0.50 744.0 6.0 81
39.00 ATLS1418V39 0.30 0.05 0.05 2251.0 0.55 765.0 30.0 244
40.00 ATLS1418V40 0.35 0.05 0.20 1541.0 0.55 10.0 10.0 380
41.00 ATLS1418V41 0.55 0.08 0.35 76.0 0.70 11.0 13.0 571
42.00 ATLS1418V42 0.85 0.07 0.55 73.0 0.95 30.0 76.0 586
43.00 ATLS1418V43 1.20 0.01 1.05 1057.0 1.40 93.0 7.0 779
44.00 ATLS1418V44 1.60 -0.05 1.40 1519.0 1.90 84.0 4.0 625
45.00 ATLS1418V45 2.30 0.00 1.95 1004.0 2.45 46.0 18.0 113
46.00 ATLS1418V46 2.12 -0.33 2.55 1014.0 3.10 30.0 2.0 40
47.00 ATLS1418V47 4.11 0.91 3.30 968.0 4.20 419.0 5.0 5
48.00 ATLS1418V48 3.60 -0.40 4.10 934.0 5.10 517.0 6.0 7
49.00 ATLS1418V49 5.80 0.90 5.00 841.0 6.10 428.0 10.0 10
50.00 ATLS1418V50 6.55 0.75 6.00 674.0 6.80 373.0 200.0 233
55.00 ATLS1418V55 14.01 3.51 10.80 442.0 11.80 191.0 18.0 18
60.00 ATLS1418V60 15.40 0.00 15.20 30.0 16.90 23.0 0.0 0
65.00 ATLS1418V65 20.20 0.00 20.60 544.0 21.90 363.0 0.0 0