$38.45 -0.50 (-1.28%) Atlas Energy LP - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 38.45
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.50 (-1.28%)
Prev Close: 38.95
Open: 38.69
Bid: 38.34
Ask: 38.61
Options:

Call Options: ATLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ATLS1422K23 14.20 0.00 15.00 20.0 16.80 291.0 0.0 0
24.00 ATLS1422K24 13.20 0.00 13.90 10.0 15.40 21.0 0.0 0
25.00 ATLS1422K25 12.20 0.00 13.00 67.0 14.60 32.0 0.0 0
26.00 ATLS1422K26 11.20 0.00 12.00 70.0 13.60 32.0 0.0 0
27.00 ATLS1422K27 10.20 0.00 11.20 100.0 12.50 169.0 0.0 0
28.00 ATLS1422K28 9.20 0.00 10.10 11.0 11.30 11.0 0.0 0
29.00 ATLS1422K29 8.20 0.00 9.20 10.0 10.20 34.0 0.0 0
30.00 ATLS1422K30 7.20 0.00 8.20 56.0 9.30 31.0 0.0 0
31.00 ATLS1422K31 6.20 0.00 7.20 73.0 8.20 16.0 0.0 0
32.00 ATLS1422K32 5.20 0.00 6.00 18.0 7.10 21.0 0.0 0
33.00 ATLS1422K33 4.30 0.00 5.10 46.0 6.00 16.0 0.0 0
34.00 ATLS1422K34 2.55 -2.15 4.20 10.0 4.90 21.0 70.0 70
35.00 ATLS1422K35 1.75 -1.95 3.50 31.0 4.00 39.0 40.0 40
36.00 ATLS1422K36 2.53 -0.27 2.55 150.0 3.20 148.0 5.0 145
37.00 ATLS1422K37 3.00 1.00 1.65 124.0 2.20 84.0 15.0 103
38.00 ATLS1422K38 2.00 0.55 1.25 18.0 1.50 26.0 1.0 280
39.00 ATLS1422K39 1.30 0.00 0.80 67.0 1.05 27.0 1.0 734
40.00 ATLS1422K40 0.90 0.20 0.45 14.0 0.65 52.0 28.0 364
41.00 ATLS1422K41 0.50 0.10 0.20 46.0 0.45 30.0 2.0 189
42.00 ATLS1422K42 0.70 0.60 0.10 327.0 0.40 106.0 4.0 176
43.00 ATLS1422K43 0.49 0.44 0.05 11.0 0.35 105.0 10.0 41
44.00 ATLS1422K44 0.35 -0.05 0.05 326.0 0.40 213.0 27.0 50
45.00 ATLS1422K45 0.10 -0.10 0.05 1.0 0.20 43.0 18.0 70
46.00 ATLS1422K46 0.45 0.35 0.15 10.0 0.10 21.0 5.0 83
47.00 ATLS1422K47 0.25 0.05 0.15 10.0 0.15 1.0 2.0 114
48.00 ATLS1422K48 0.35 0.00 0.05 10.0 0.35 142.0 0.0 0
49.00 ATLS1422K49 0.35 0.00 0.05 10.0 0.35 134.0 0.0 0
50.00 ATLS1422K50 0.50 0.00 0.05 10.0 0.50 211.0 3.0 3
55.00 ATLS1422K55 0.35 -0.15 0.10 10.0 0.35 106.0 50.0 50
60.00 ATLS1422K60 0.35 0.00 0.05 10.0 0.35 121.0 0.0 0
65.00 ATLS1422K65 0.35 0.00 0.05 1.0 0.35 125.0 0.0 0

Put Options: ATLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ATLS1422W23 0.05 0.00 0.00 0.0 0.10 20.0 0.0 0
24.00 ATLS1422W24 0.05 0.00 0.00 0.0 0.35 25.0 0.0 0
25.00 ATLS1422W25 0.05 0.00 0.00 0.0 0.35 25.0 0.0 0
26.00 ATLS1422W26 0.50 0.00 0.05 2309.0 0.35 76.0 0.0 0
27.00 ATLS1422W27 0.50 0.00 0.05 2275.0 0.35 121.0 0.0 0
28.00 ATLS1422W28 0.50 0.00 0.05 2085.0 0.35 121.0 0.0 0
29.00 ATLS1422W29 0.75 0.40 0.05 59.0 0.35 121.0 11.0 11
30.00 ATLS1422W30 0.10 -0.25 0.10 10.0 0.35 139.0 10.0 41
31.00 ATLS1422W31 0.10 -0.25 0.10 10.0 0.35 231.0 1.0 1
32.00 ATLS1422W32 0.35 0.00 0.05 10.0 0.35 252.0 1.0 192
33.00 ATLS1422W33 0.10 0.00 0.10 2.0 0.35 143.0 2.0 67
34.00 ATLS1422W34 0.30 -0.10 0.05 10.0 0.40 214.0 11.0 370
35.00 ATLS1422W35 0.50 0.45 0.05 707.0 0.50 96.0 8.0 246
36.00 ATLS1422W36 1.20 0.85 0.45 4.0 0.65 34.0 30.0 180
37.00 ATLS1422W37 0.80 0.05 0.70 31.0 0.85 3.0 30.0 187
38.00 ATLS1422W38 1.25 0.30 1.10 32.0 1.35 30.0 16.0 305
39.00 ATLS1422W39 1.50 -0.05 1.70 7.0 2.00 50.0 20.0 568
40.00 ATLS1422W40 2.00 -0.10 2.05 14.0 2.70 50.0 5.0 222
41.00 ATLS1422W41 2.75 0.00 3.00 231.0 3.70 21.0 15.0 22
42.00 ATLS1422W42 2.84 -0.46 3.60 366.0 4.40 52.0 1.0 56
43.00 ATLS1422W43 4.37 0.17 4.50 282.0 5.30 31.0 1.0 38
44.00 ATLS1422W44 4.71 1.41 4.80 511.0 6.30 31.0 7.0 7
45.00 ATLS1422W45 6.00 0.00 6.40 47.0 7.30 12.0 0.0 0
46.00 ATLS1422W46 7.00 0.00 7.40 10.0 8.40 24.0 0.0 0
47.00 ATLS1422W47 8.00 0.00 8.40 10.0 9.40 21.0 0.0 0
48.00 ATLS1422W48 9.00 0.00 9.30 11.0 10.40 11.0 0.0 0
49.00 ATLS1422W49 10.00 0.00 10.10 53.0 11.40 17.0 0.0 0
50.00 ATLS1422W50 10.60 0.00 11.00 10.0 12.50 10.0 0.0 0
55.00 ATLS1422W55 14.10 0.00 14.40 311.0 18.70 36.0 0.0 0
60.00 ATLS1422W60 19.10 0.00 19.40 75.0 23.70 29.0 0.0 0
65.00 ATLS1422W65 24.10 0.00 25.60 483.0 27.60 111.0 0.0 0