$38.23 +0.30 (0.79%) Atlas Energy LP - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 38.23
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.30 (0.79%)
Prev Close: 37.93
Open: 37.95
Bid: 37.74
Ask: 41.00
Options:

Call Options: ATLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ATLS1420L31 4.90 0.00 5.10 51.0 9.40 41.0 0.0 0
32.00 ATLS1420L32 3.90 0.00 4.10 21.0 8.40 21.0 0.0 0
33.00 ATLS1420L33 2.80 0.00 3.10 21.0 7.50 20.0 0.0 0
34.00 ATLS1420L34 2.00 0.00 2.20 76.0 6.50 71.0 0.0 0
35.00 ATLS1420L35 1.95 -0.85 3.10 31.0 3.90 34.0 3.0 18
36.00 ATLS1420L36 1.45 0.00 0.95 175.0 3.50 78.0 0.0 0
37.00 ATLS1420L37 1.55 0.00 1.80 10.0 2.15 31.0 30.0 88
38.00 ATLS1420L38 1.30 0.30 1.25 5.0 1.50 8.0 5.0 129
39.00 ATLS1420L39 1.05 0.45 0.80 5.0 1.00 3.0 40.0 158
40.00 ATLS1420L40 0.45 0.03 0.45 11.0 0.65 21.0 24.0 56
41.00 ATLS1420L41 0.30 0.05 0.20 11.0 0.40 21.0 37.0 104
42.00 ATLS1420L42 0.80 0.15 0.05 10.0 0.60 45.0 1.0 14
43.00 ATLS1420L43 0.40 -0.10 0.05 10.0 0.45 23.0 1.0 21
44.00 ATLS1420L44 0.40 0.00 0.05 10.0 0.50 20.0 8.0 25
45.00 ATLS1420L45 0.05 0.00 0.05 1.0 0.35 6.0 1.0 7
46.00 ATLS1420L46 0.50 0.00 0.05 195.0 0.50 5.0 0.0 0
47.00 ATLS1420L47 0.40 -0.10 0.05 25.0 3.90 20.0 2.0 3

Put Options: ATLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ATLS1420X31 0.05 0.00 0.05 11.0 0.50 44.0 0.0 0
32.00 ATLS1420X32 4.70 0.00 0.05 10.0 4.80 21.0 0.0 0
33.00 ATLS1420X33 0.40 0.00 0.05 44.0 0.35 47.0 10.0 20
34.00 ATLS1420X34 0.70 0.65 0.05 11.0 0.40 53.0 20.0 30
35.00 ATLS1420X35 0.30 0.05 0.20 10.0 0.35 75.0 1.0 2,376
36.00 ATLS1420X36 0.50 0.00 0.30 45.0 0.50 68.0 87.0 313
37.00 ATLS1420X37 0.65 -0.20 0.55 44.0 0.75 127.0 6.0 1,308
38.00 ATLS1420X38 1.20 0.00 0.85 24.0 1.20 150.0 10.0 695
39.00 ATLS1420X39 1.75 0.05 1.45 30.0 1.80 4.0 2.0 252
40.00 ATLS1420X40 2.25 -0.15 2.10 44.0 2.60 119.0 25.0 130
41.00 ATLS1420X41 1.95 0.00 0.90 144.0 5.40 46.0 0.0 0
42.00 ATLS1420X42 5.10 1.10 3.60 21.0 4.40 24.0 3.0 3
43.00 ATLS1420X43 3.30 0.00 2.70 40.0 7.10 31.0 0.0 0
44.00 ATLS1420X44 7.96 2.16 5.20 11.0 6.40 21.0 2.0 2
45.00 ATLS1420X45 4.90 0.00 4.70 31.0 9.10 21.0 0.0 0
46.00 ATLS1420X46 6.00 0.00 5.50 20.0 10.10 21.0 0.0 0
47.00 ATLS1420X47 7.00 0.00 6.80 50.0 11.10 20.0 0.0 0