ATLAS ENERGY L.P.

(NYSE: ATLS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.64 Up +0.47 +1.04%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.ATLS4HGC024000 NA NA NA NA 19.200 22 NA NA
25.000 126.2.ATLS4HGC025000 NA NA NA NA 19.300 21.2 NA NA
26.000 126.2.ATLS4HGC026000 NA NA NA NA 18.600 20 NA NA
27.000 126.2.ATLS4HGC027000 NA NA NA NA 17.400 19 NA NA
28.000 126.2.ATLS4HGC028000 NA NA NA NA 15.300 18 NA NA
29.000 126.2.ATLS4HGC029000 NA NA NA NA 14.300 17 NA NA
30.000 126.2.ATLS4HGC030000 NA NA NA NA 13.300 16 NA NA
31.000 126.2.ATLS4HGC031000 NA NA NA NA 12.500 15 NA NA
32.000 126.2.ATLS4HGC032000 NA NA NA NA 11.300 14 NA NA
33.000 126.2.ATLS4HGC033000 NA NA NA NA 11.500 13.1 NA NA
34.000 126.2.ATLS4HGC034000 NA NA NA NA 9.400 12 NA NA
35.000 126.2.ATLS4HGC035000 NA NA NA NA 9.600 11.1 NA NA
36.000 126.2.ATLS4HGC036000 NA NA NA NA 8.300 9.9 NA NA
37.000 126.2.ATLS4HGC037000 NA NA NA NA 7.300 8.9 NA NA
38.000 126.2.ATLS4HGC038000 NA NA NA NA 6.500 7.9 NA NA
39.000 126.2.ATLS4HGC039000 NA NA NA NA 4.500 8.7 NA NA
40.000 126.2.ATLS4HGC040000 3.50 +3.50 NA 0.26 5.700 5.9 3 3
41.000 126.2.ATLS4HGC041000 NA NA NA NA 4.100 5.1 NA NA
42.000 126.2.ATLS4HGC042000 3.90 +0.70 +21.88% 1.76 2.250 5.4 222 225
43.000 126.2.ATLS4HGC043000 2.85 +0.85 +42.50% 0.66 2.600 3.3 444 223
44.000 126.2.ATLS4HGC044000 1.81 -0.64 -26.12% 0.81 2.050 2.45 9 1,302
45.000 126.2.ATLS4HGC045000 1.40 +0.10 +7.69% 1.21 1.450 1.85 105 174
46.000 126.2.ATLS4HGC046000 1.00 -0.25 -20.00% 1.3 1.050 1.3 3 140
47.000 126.2.ATLS4HGC047000 0.81 +0.11 +15.71% 0.95 0.750 0.95 3 186
48.000 126.2.ATLS4HGC048000 0.60 +0.05 +9.09% 0.7 0.500 0.7 16 252
49.000 126.2.ATLS4HGC049000 0.30 -0.15 -33.33% 0.55 0.300 0.55 201 761
50.000 126.2.ATLS4HGC050000 NA NA NA NA 0.150 0.35 NA NA
55.000 126.2.ATLS4HGC055000 NA NA NA NA NA 0.25 NA NA
60.000 126.2.ATLS4HGC060000 NA NA NA NA NA 0.25 NA NA
65.000 126.2.ATLS4HGC065000 NA NA NA NA NA 0.25 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.ATLS4TGC024000 NA NA NA NA NA 0.25 NA NA
25.000 126.2.ATLS4TGC025000 NA NA NA NA NA 0.25 NA NA
26.000 126.2.ATLS4TGC026000 NA NA NA NA NA 0.25 NA NA
27.000 126.2.ATLS4TGC027000 NA NA NA NA NA 0.25 NA NA
28.000 126.2.ATLS4TGC028000 NA NA NA NA NA 0.25 NA NA
29.000 126.2.ATLS4TGC029000 NA NA NA NA NA 0.25 NA NA
30.000 126.2.ATLS4TGC030000 NA NA NA NA NA 1.6 NA NA
31.000 126.2.ATLS4TGC031000 NA NA NA NA NA 1.9 NA NA
32.000 126.2.ATLS4TGC032000 0.26 +0.26 NA 0.25 NA 0.25 10 10
33.000 126.2.ATLS4TGC033000 NA NA NA NA NA 0.3 NA NA
34.000 126.2.ATLS4TGC034000 0.13 +0.13 NA 0.3 NA 0.3 5 5
35.000 126.2.ATLS4TGC035000 NA NA NA NA NA 0.2 NA NA
36.000 126.2.ATLS4TGC036000 0.10 -0.15 -60.00% 0.1 NA 0.1 3 10
37.000 126.2.ATLS4TGC037000 NA NA NA NA NA 0.25 NA NA
38.000 126.2.ATLS4TGC038000 0.38 +0.03 +8.57% 0.3 NA 0.3 5 525
39.000 126.2.ATLS4TGC039000 0.30 -0.21 -41.18% 0.35 0.050 0.35 183 283
40.000 126.2.ATLS4TGC040000 0.40 +0.05 +14.29% 0.4 0.200 0.4 5 647
41.000 126.2.ATLS4TGC041000 0.50 +0.10 +25.00% 0.6 0.250 0.6 3 132
42.000 126.2.ATLS4TGC042000 0.83 +0.13 +18.57% 1.25 0.200 1.25 10 90
43.000 126.2.ATLS4TGC043000 0.95 -0.05 -5.00% 0.9 0.700 0.9 26 138
44.000 126.2.ATLS4TGC044000 1.15 -0.20 -14.81% 1.2 1.000 1.2 2 573
45.000 126.2.ATLS4TGC045000 1.80 +1.80 NA 1.65 1.450 1.65 5 NA
46.000 126.2.ATLS4TGC046000 NA NA NA NA 1.950 2.5 NA NA
47.000 126.2.ATLS4TGC047000 2.89 -0.71 -19.72% 1.94 2.550 3.3 3 5
48.000 126.2.ATLS4TGC048000 4.60 +1.00 +27.78% 1.74 2.500 4.1 4 2
49.000 126.2.ATLS4TGC049000 NA NA NA NA 2.750 5.6 NA NA
50.000 126.2.ATLS4TGC050000 6.50 +6.50 NA 2.54 3.100 6.9 100 100
55.000 126.2.ATLS4TGC055000 NA NA NA NA 9.600 11.7 NA NA
60.000 126.2.ATLS4TGC060000 NA NA NA NA 12.900 17.2 NA NA
65.000 126.2.ATLS4TGC065000 NA NA NA NA 19.500 21.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:50 AM ET