$38.68 -0.32 (-0.82%) Atlas Energy LP - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 38.68
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.82%)
Prev Close: 39.00
Open: 39.12
Bid: 38.66
Ask: 38.69
Options:

Call Options: ATLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ATLS1422K23 15.60 0.00 15.10 28.0 17.60 216.0 0.0 0
24.00 ATLS1422K24 14.10 0.00 13.00 21.0 17.00 39.0 0.0 0
25.00 ATLS1422K25 13.20 0.00 12.00 21.0 16.00 49.0 0.0 0
26.00 ATLS1422K26 12.20 0.00 11.00 21.0 15.30 10.0 0.0 0
27.00 ATLS1422K27 11.10 0.00 10.00 21.0 14.40 146.0 0.0 0
28.00 ATLS1422K28 10.10 0.00 9.20 21.0 13.40 146.0 0.0 0
29.00 ATLS1422K29 9.10 0.00 8.20 21.0 12.40 197.0 0.0 0
30.00 ATLS1422K30 8.20 0.00 7.20 235.0 11.00 86.0 0.0 0
31.00 ATLS1422K31 7.40 0.00 6.20 236.0 10.00 97.0 0.0 0
32.00 ATLS1422K32 6.40 0.00 5.60 208.0 9.00 169.0 0.0 0
33.00 ATLS1422K33 5.70 0.00 5.00 117.0 7.90 95.0 0.0 0
34.00 ATLS1422K34 2.55 -2.15 4.20 60.0 5.10 38.0 70.0 70
35.00 ATLS1422K35 1.75 -2.05 3.50 75.0 4.20 54.0 40.0 40
36.00 ATLS1422K36 2.53 -0.47 2.60 158.0 3.30 60.0 5.0 145
37.00 ATLS1422K37 3.00 0.75 1.90 104.0 2.50 6.0 15.0 103
38.00 ATLS1422K38 2.40 0.00 1.30 74.0 1.95 11.0 2.0 268
39.00 ATLS1422K39 1.60 0.45 0.85 81.0 1.45 38.0 11.0 701
40.00 ATLS1422K40 1.10 0.35 0.50 108.0 0.95 96.0 22.0 337
41.00 ATLS1422K41 0.65 -0.35 0.30 31.0 0.60 13.0 41.0 156
42.00 ATLS1422K42 0.70 0.00 0.15 533.0 0.55 63.0 4.0 176
43.00 ATLS1422K43 0.49 0.00 0.05 641.0 0.50 75.0 10.0 42
44.00 ATLS1422K44 0.35 0.30 0.05 326.0 0.30 9.0 27.0 50
45.00 ATLS1422K45 0.10 0.00 0.05 1.0 0.15 3.0 18.0 52
46.00 ATLS1422K46 0.45 0.35 0.15 10.0 0.10 7.0 5.0 83
47.00 ATLS1422K47 0.25 0.10 0.15 10.0 0.15 1.0 2.0 114
48.00 ATLS1422K48 0.50 0.00 0.05 10.0 0.50 145.0 0.0 0
49.00 ATLS1422K49 0.50 0.00 0.05 10.0 0.50 38.0 0.0 0
50.00 ATLS1422K50 0.50 0.00 0.05 10.0 0.50 134.0 3.0 3
55.00 ATLS1422K55 0.35 -0.15 0.10 10.0 0.50 151.0 50.0 50
60.00 ATLS1422K60 0.50 0.00 0.05 10.0 0.50 81.0 0.0 0
65.00 ATLS1422K65 0.50 0.00 0.05 1.0 0.50 126.0 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 0.05 10.0 0.0 0
24.00 ATLS1422W24 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
25.00 ATLS1422W25 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
26.00 ATLS1422W26 0.50 0.00 0.05 2309.0 3.60 390.0 0.0 0
27.00 ATLS1422W27 0.50 0.00 0.05 2275.0 0.50 26.0 0.0 0
28.00 ATLS1422W28 0.50 0.00 0.05 2085.0 0.50 105.0 0.0 0
29.00 ATLS1422W29 0.75 0.40 0.05 59.0 0.35 68.0 11.0 11
30.00 ATLS1422W30 0.10 0.00 0.10 10.0 0.35 85.0 10.0 41
31.00 ATLS1422W31 0.10 -0.25 0.10 10.0 0.35 26.0 1.0 1
32.00 ATLS1422W32 0.35 0.00 0.05 10.0 0.35 86.0 1.0 193
33.00 ATLS1422W33 0.95 0.85 0.05 5.0 0.35 31.0 40.0 67
34.00 ATLS1422W34 0.30 0.25 0.05 10.0 0.50 31.0 11.0 370
35.00 ATLS1422W35 0.50 0.45 0.05 970.0 0.50 8.0 1.0 225
36.00 ATLS1422W36 1.20 0.95 0.40 106.0 0.90 31.0 30.0 180
37.00 ATLS1422W37 0.80 0.25 0.70 84.0 1.15 10.0 1.0 204
38.00 ATLS1422W38 1.25 0.15 1.20 19.0 1.45 25.0 26.0 272
39.00 ATLS1422W39 1.50 0.00 1.65 6.0 2.15 38.0 20.0 568
40.00 ATLS1422W40 1.69 0.00 2.45 1.0 2.90 40.0 10.0 122
41.00 ATLS1422W41 2.55 -0.10 2.90 169.0 3.80 51.0 3.0 12
42.00 ATLS1422W42 2.84 -0.56 3.70 203.0 4.50 31.0 1.0 56
43.00 ATLS1422W43 4.05 -0.15 4.40 114.0 5.20 57.0 18.0 38
44.00 ATLS1422W44 4.71 -0.39 5.20 161.0 6.20 62.0 7.0 7
45.00 ATLS1422W45 4.20 0.00 4.60 689.0 7.60 126.0 0.0 0
46.00 ATLS1422W46 5.10 0.00 5.60 74.0 8.40 33.0 0.0 0
47.00 ATLS1422W47 6.20 0.00 6.60 123.0 10.60 39.0 0.0 0
48.00 ATLS1422W48 7.10 0.00 7.50 77.0 11.20 21.0 0.0 0
49.00 ATLS1422W49 8.20 0.00 8.50 259.0 12.30 41.0 0.0 0
50.00 ATLS1422W50 9.10 0.00 9.50 287.0 13.80 31.0 0.0 0
55.00 ATLS1422W55 14.10 0.00 14.20 10.0 18.40 21.0 0.0 0
60.00 ATLS1422W60 19.10 0.00 19.20 10.0 23.20 10.0 0.0 0
65.00 ATLS1422W65 24.20 0.00 24.80 656.0 27.30 20.0 0.0 0