ATLAS ENERGY L.P.

(NYSE: ATLS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.00 Down -1.06 -2.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.ATLS4IKC025000 NA NA NA NA 17.900 20 NA NA
26.000 126.2.ATLS4IKC026000 NA NA NA NA 16.200 20.4 NA NA
27.000 126.2.ATLS4IKC027000 NA NA NA NA 15.200 19.4 NA NA
28.000 126.2.ATLS4IKC028000 NA NA NA NA 15.500 16.9 NA NA
29.000 126.2.ATLS4IKC029000 NA NA NA NA 14.500 16.4 NA NA
30.000 126.2.ATLS4IKC030000 NA NA NA NA 13.400 16.4 NA NA
31.000 126.2.ATLS4IKC031000 NA NA NA NA 12.500 14.1 NA NA
32.000 126.2.ATLS4IKC032000 NA NA NA NA 11.600 13 NA NA
33.000 126.2.ATLS4IKC033000 NA NA NA NA 10.600 12 NA NA
34.000 126.2.ATLS4IKC034000 NA NA NA NA 9.500 11 NA NA
35.000 126.2.ATLS4IKC035000 NA NA NA NA 8.500 10 NA NA
36.000 126.2.ATLS4IKC036000 NA NA NA NA 7.700 9 NA NA
37.000 126.2.ATLS4IKC037000 NA NA NA NA 6.700 8 NA NA
38.000 126.2.ATLS4IKC038000 NA NA NA NA 5.700 7.1 NA NA
39.000 126.2.ATLS4IKC039000 NA NA NA NA 4.900 6.2 NA NA
40.000 126.2.ATLS4IKC040000 7.00 +2.90 +70.73% 1.40 4.000 5.4 4 2
41.000 126.2.ATLS4IKC041000 NA NA NA NA 3.200 4.4 NA NA
42.000 126.2.ATLS4IKC042000 1.88 +1.88 NA 1.10 2.600 3.1 5 5
43.000 126.2.ATLS4IKC043000 1.75 +1.75 NA 1.40 1.950 2.4 1 1
44.000 126.2.ATLS4IKC044000 2.45 +0.40 +19.51% 1.65 1.400 1.65 5 10
45.000 126.2.ATLS4IKC045000 1.35 -0.80 -37.21% 1.2 0.950 1.2 11 118
46.000 126.2.ATLS4IKC046000 1.14 -0.86 -43.00% 0.9 0.650 0.9 10 148
47.000 126.2.ATLS4IKC047000 1.45 +0.04 +2.84% 0.65 0.450 0.65 70 244
48.000 126.2.ATLS4IKC048000 0.42 -0.68 -61.82% 0.55 0.300 0.55 40 246
49.000 126.2.ATLS4IKC049000 0.35 -0.15 -30.00% 0.55 0.150 0.55 5 433
50.000 126.2.ATLS4IKC050000 0.45 -0.05 -10.00% 0.4 0.050 0.4 420 513
55.000 126.2.ATLS4IKC055000 NA NA NA NA NA 0.25 NA NA
60.000 126.2.ATLS4IKC060000 0.12 +0.12 NA 0.2 NA 0.2 5 5
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.ATLS4UKC025000 NA NA NA NA NA 0.15 NA NA
26.000 126.2.ATLS4UKC026000 NA NA NA NA NA 0.25 NA NA
27.000 126.2.ATLS4UKC027000 NA NA NA NA NA 0.25 NA NA
28.000 126.2.ATLS4UKC028000 NA NA NA NA NA 0.25 NA NA
29.000 126.2.ATLS4UKC029000 NA NA NA NA NA 0.25 NA NA
30.000 126.2.ATLS4UKC030000 NA NA NA NA NA 0.15 NA NA
31.000 126.2.ATLS4UKC031000 NA NA NA NA NA 0.25 NA NA
32.000 126.2.ATLS4UKC032000 NA NA NA NA NA 0.1 NA NA
33.000 126.2.ATLS4UKC033000 NA NA NA NA NA 0.25 NA NA
34.000 126.2.ATLS4UKC034000 NA NA NA NA NA 0.2 NA NA
35.000 126.2.ATLS4UKC035000 NA NA NA NA NA 0.05 NA NA
36.000 126.2.ATLS4UKC036000 NA NA NA NA NA 0.2 NA NA
37.000 126.2.ATLS4UKC037000 0.08 -0.22 -73.33% 0.25 NA 0.25 30 27
38.000 126.2.ATLS4UKC038000 0.29 -0.12 -29.27% 0.25 NA 0.25 10 60
39.000 126.2.ATLS4UKC039000 0.16 -0.59 -78.67% 0.3 0.050 0.3 10 27
40.000 126.2.ATLS4UKC040000 0.30 +0.07 +30.43% 0.4 0.200 0.4 36 371
41.000 126.2.ATLS4UKC041000 0.45 +0.25 +125.00% 0.6 0.300 0.6 14 572
42.000 126.2.ATLS4UKC042000 0.75 +0.10 +15.38% 0.8 0.650 0.8 59 152
43.000 126.2.ATLS4UKC043000 1.05 +0.55 +110.00% 1.2 0.900 1.2 26 81
44.000 126.2.ATLS4UKC044000 1.45 +0.60 +70.59% 1.65 1.250 1.65 81 146
45.000 126.2.ATLS4UKC045000 1.80 +0.30 +20.00% 1.20 1.900 2.2 18 181
46.000 126.2.ATLS4UKC046000 1.97 -1.43 -42.06% 0.95 2.450 2.95 2 107
47.000 126.2.ATLS4UKC047000 NA NA NA NA 2.800 3.8 NA NA
48.000 126.2.ATLS4UKC048000 3.80 +0.20 +5.56% 0.60 3.500 4.6 5 15
49.000 126.2.ATLS4UKC049000 3.70 +3.70 NA 0.50 4.400 5.5 1 1
50.000 126.2.ATLS4UKC050000 4.40 +4.40 NA 0.60 5.300 6.6 1 1
55.000 126.2.ATLS4UKC055000 NA NA NA NA 8.700 12.8 NA NA
60.000 126.2.ATLS4UKC060000 NA NA NA NA 15.100 16.3 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 8:48 AM ET