ATLAS ENERGY L.P.

(NYSE: ATLS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.01Up+0.53+1.25%Today's Close  |  43.07 +0.06 +0.14% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.ATLS4DJC023000 NA NA NA NA 17.600 21.9 NA NA
24.000 126.2.ATLS4DJC024000 NA NA NA NA 16.700 20.9 NA NA
25.000 126.2.ATLS4DJC025000 NA NA NA NA 15.600 19.9 NA NA
26.000 126.2.ATLS4DJC026000 NA NA NA NA 14.600 18.9 NA NA
27.000 126.2.ATLS4DJC027000 NA NA NA NA 13.600 17.9 NA NA
28.000 126.2.ATLS4DJC028000 NA NA NA NA 12.700 16.9 NA NA
29.000 126.2.ATLS4DJC029000 NA NA NA NA 11.700 15.9 NA NA
30.000 126.2.ATLS4DJC030000 12.00 +12.00 NA 1.69 10.700 14.7 2 NA
31.000 126.2.ATLS4DJC031000 12.75 -3.36 -20.86% 1.69 9.700 13.7 5 5
32.000 126.2.ATLS4DJC032000 NA NA NA NA 8.700 12.8 NA NA
33.000 126.2.ATLS4DJC033000 NA NA NA NA 7.700 11.7 NA NA
34.000 126.2.ATLS4DJC034000 NA NA NA NA 6.700 10.7 NA NA
35.000 126.2.ATLS4DJC035000 7.45 -0.98 -11.63% 0.29 7.300 8.3 18 19
36.000 126.2.ATLS4DJC036000 9.10 +9.10 NA 1.69 4.700 8.7 10 10
37.000 126.2.ATLS4DJC037000 NA NA NA NA 3.700 7.7 NA NA
38.000 126.2.ATLS4DJC038000 NA NA NA NA 2.700 6.7 NA NA
39.000 126.2.ATLS4DJC039000 2.90 +0.15 +5.45% 0.39 2.500 4.4 40 13
40.000 126.2.ATLS4DJC040000 2.60 -1.00 -27.78% 0.29 2.450 3.3 205 275
41.000 126.2.ATLS4DJC041000 1.50 -4.40 -74.58% 0.34 0.550 2.35 10 12
42.000 126.2.ATLS4DJC042000 0.60 +0.45 +300.00% 0.19 0.450 1.2 200 223
43.000 126.2.ATLS4DJC043000 0.20 -0.75 -78.95% 0.09 NA 0.1 4 1,176
44.000 126.2.ATLS4DJC044000 0.15 -0.55 -78.57% 0.15 NA 0.15 5 2,010
45.000 126.2.ATLS4DJC045000 0.05 -0.30 -85.71% 0.2 NA 0.2 3 941
46.000 126.2.ATLS4DJC046000 0.05 -0.45 -90.00% 0.15 NA 0.15 2 105
47.000 126.2.ATLS4DJC047000 0.20 -0.05 -20.00% 0.2 NA 0.2 5 877
48.000 126.2.ATLS4DJC048000 0.20 -0.05 -20.00% 0.25 NA 0.25 50 588
49.000 126.2.ATLS4DJC049000 0.15 -0.20 -57.14% 0.25 NA 0.25 1 340
50.000 126.2.ATLS4DJC050000 0.13 +0.03 +30.00% 0.25 NA 0.25 24 358
55.000 126.2.ATLS4DJC055000 0.05 -0.10 -66.67% 0.25 NA 0.25 79 2,365
60.000 126.2.ATLS4DJC060000 0.20 +0.15 +300.00% 0.05 NA 0.05 129 5,894
65.000 126.2.ATLS4DJC065000 0.05 unch unch 0.25 NA 0.25 10 1,833
70.000 126.2.ATLS4DJC070000 0.05 -0.09 -64.29% 0.25 NA 0.25 26 3,838
75.000 126.2.ATLS4DJC075000 0.20 +0.20 NA 0.25 NA 0.25 15 15
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.ATLS4PJC023000 NA NA NA NA NA 1.4 NA NA
24.000 126.2.ATLS4PJC024000 NA NA NA NA NA 0.25 NA NA
25.000 126.2.ATLS4PJC025000 0.10 -0.05 -33.33% 0.25 NA 0.25 11 371
26.000 126.2.ATLS4PJC026000 0.35 +0.05 +16.67% 0.25 NA 0.25 10 10
27.000 126.2.ATLS4PJC027000 NA NA NA NA NA 0.25 NA NA
28.000 126.2.ATLS4PJC028000 0.40 +0.40 NA 0.25 NA 0.25 1 1
29.000 126.2.ATLS4PJC029000 NA NA NA NA NA 0.25 NA NA
30.000 126.2.ATLS4PJC030000 0.50 -0.05 -9.09% 0.25 NA 0.25 10 10
31.000 126.2.ATLS4PJC031000 NA NA NA NA NA 0.25 NA NA
32.000 126.2.ATLS4PJC032000 NA NA NA NA NA 0.25 NA NA
33.000 126.2.ATLS4PJC033000 0.20 -0.65 -76.47% 0.25 NA 0.25 3 11
34.000 126.2.ATLS4PJC034000 0.09 -0.31 -77.50% 0.25 NA 0.25 5 41
35.000 126.2.ATLS4PJC035000 0.05 -0.35 -87.50% 0.25 NA 0.25 1 90
36.000 126.2.ATLS4PJC036000 1.15 unch unch 0.25 NA 0.25 10 15
37.000 126.2.ATLS4PJC037000 0.11 -0.04 -26.67% 0.25 NA 0.25 2 46
38.000 126.2.ATLS4PJC038000 0.20 -0.10 -33.33% 0.25 NA 0.25 1 197
39.000 126.2.ATLS4PJC039000 0.25 -0.06 -19.35% 0.1 NA 0.1 10 1,483
40.000 126.2.ATLS4PJC040000 0.20 -0.05 -20.00% 0.05 NA 0.05 15 468
41.000 126.2.ATLS4PJC041000 0.80 +0.50 +166.67% 0.1 NA 0.1 36 204
42.000 126.2.ATLS4PJC042000 0.13 -0.87 -87.00% 0.05 NA 0.05 5 111
43.000 126.2.ATLS4PJC043000 0.90 +0.40 +80.00% 0.6 NA 0.6 140 167
44.000 126.2.ATLS4PJC044000 1.60 +0.70 +77.78% 0.71 0.800 1.7 16 850
45.000 126.2.ATLS4PJC045000 2.80 -0.97 -25.73% 2.31 1.550 4.3 15 326
46.000 126.2.ATLS4PJC046000 3.30 +0.10 +3.13% 0.81 2.800 3.8 25 51
47.000 126.2.ATLS4PJC047000 3.12 -0.28 -8.24% 0.81 3.600 4.8 22 12
48.000 126.2.ATLS4PJC048000 5.70 +1.29 +29.25% 0.81 4.700 5.8 5 5
49.000 126.2.ATLS4PJC049000 4.30 -1.00 -18.87% 2.41 4.200 8.4 3 3
50.000 126.2.ATLS4PJC050000 6.20 -0.40 -6.06% 1.61 6.700 8.6 10 61
55.000 126.2.ATLS4PJC055000 12.67 -1.63 -11.40% 2.31 10.100 14.3 18 10
60.000 126.2.ATLS4PJC060000 15.50 +15.50 NA 2.41 15.100 19.4 6 6
65.000 126.2.ATLS4PJC065000 NA NA NA NA 20.100 24.4 NA NA
70.000 126.2.ATLS4PJC070000 NA NA NA NA 25.100 29.4 NA NA
75.000 126.2.ATLS4PJC075000 NA NA NA NA 30.100 34.4 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 1:07 PM ET