ATLAS ENERGY $52.65

up +0.31


20/5/2013 04:20 PM  |  NYSE : ATLS  |  Industries : Utilities / Natural Gas Distribution
Last Trade: 52.65
Trade Time: May 20 4:02 PM Eastern Daylight Time
Change: 0.31 (0.59 %)
Prev Close: 52.34
Open: 52.49
Bid: 47.92
Ask: 53.50
12 Mo. Price Change : 51% - ATLS has outperformed the S&P 500 by 24%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: ATLS

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ATLS1318E25 0.00 0.00 25.40 45 27.90 45 0 0
26.00 ATLS1318E26 0.00 0.00 24.40 37 28.60 37 0 0
27.00 ATLS1318E27 0.00 0.00 23.40 45 25.90 45 0 0
28.00 ATLS1318E28 0.00 0.00 22.40 37 26.60 37 0 0
29.00 ATLS1318E29 0.00 0.00 21.40 45 23.90 45 0 0
30.00 ATLS1318E30 0.00 0.00 20.40 45 22.90 45 0 0
31.00 ATLS1318E31 0.00 0.00 19.40 45 21.90 45 0 0
32.00 ATLS1318E32 0.00 0.00 18.40 45 20.90 45 0 0
33.00 ATLS1318E33 0.00 0.00 17.40 45 19.90 45 0 0
34.00 ATLS1318E34 0.00 0.00 16.40 45 18.90 45 0 0
35.00 ATLS1318E35 0.00 0.00 15.30 141 19.80 181 0 0
36.00 ATLS1318E36 15.10 0.00 14.30 99 18.80 181 0 0
37.00 ATLS1318E37 13.60 0.00 13.40 45 15.90 45 0 0
38.00 ATLS1318E38 0.00 0.00 13.30 117 15.70 92 0 0
39.00 ATLS1318E39 0.00 0.00 12.30 117 14.70 92 0 0
40.00 ATLS1318E40 0.00 0.00 11.30 117 13.70 92 0 0
41.00 ATLS1318E41 0.00 0.00 10.30 117 12.90 119 0 0
42.00 ATLS1318E42 0.00 0.00 9.90 80 11.30 101 0 0
43.00 ATLS1318E43 0.00 0.00 8.90 80 10.30 101 0 0
44.00 ATLS1318E44 7.91 0.00 7.90 80 9.30 101 0 0
45.00 ATLS1318E45 6.90 0.00 6.90 80 8.30 101 0 0
46.00 ATLS1318E46 4.70 0.00 5.90 147 6.90 138 0 0
47.00 ATLS1318E47 0.70 0.00 5.00 65 6.00 75 0 0
48.00 ATLS1318E48 0.00 0.00 3.80 45 5.00 115 0 0
49.00 ATLS1318E49 3.90 0.00 3.00 88 4.00 141 0 0
50.00 ATLS1318E50 2.95 0.00 2.05 134 2.80 147 0 0
55.00 ATLS1318E55 0.05 0.00 0.00 0 0.05 53 0 423
60.00 ATLS1318E60 0.00 0.00 0.00 0 0.10 105 0 0
65.00 ATLS1318E65 0.00 0.00 0.00 0 0.10 105 0 0
70.00 ATLS1318E70 0.00 0.00 0.00 0 0.25 109 0 0

Put Options: ATLS

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ATLS1318Q25 0.00 0.00 0.00 0 0.15 173 0 0
26.00 ATLS1318Q26 0.00 0.00 0.00 0 0.15 175 0 0
27.00 ATLS1318Q27 0.00 0.00 0.00 0 0.15 173 0 0
28.00 ATLS1318Q28 0.00 0.00 0.00 0 0.15 175 0 0
29.00 ATLS1318Q29 0.00 0.00 0.00 0 0.15 175 0 0
30.00 ATLS1318Q30 0.00 0.00 0.00 0 0.15 180 0 0
31.00 ATLS1318Q31 0.00 0.00 0.00 0 0.15 180 0 0
32.00 ATLS1318Q32 0.00 0.00 0.00 0 0.15 170 0 0
33.00 ATLS1318Q33 0.00 0.00 0.00 0 0.15 170 0 0
34.00 ATLS1318Q34 0.00 0.00 0.00 0 0.15 170 0 0
35.00 ATLS1318Q35 0.00 0.00 0.00 0 0.25 109 0 0
36.00 ATLS1318Q36 0.00 0.00 0.00 0 0.25 109 0 0
37.00 ATLS1318Q37 0.00 0.00 0.00 0 0.25 109 0 0
38.00 ATLS1318Q38 0.30 0.00 0.00 0 0.15 170 0 16
39.00 ATLS1318Q39 0.40 0.00 0.00 0 0.15 185 0 60
40.00 ATLS1318Q40 0.55 0.00 0.00 0 0.15 191 0 101
41.00 ATLS1318Q41 0.00 0.00 0.00 0 0.25 109 0 0
42.00 ATLS1318Q42 0.99 0.00 0.00 0 0.15 170 0 2
43.00 ATLS1318Q43 1.30 0.00 0.00 0 0.15 170 0 4
44.00 ATLS1318Q44 0.30 0.00 0.00 0 0.25 109 0 60
45.00 ATLS1318Q45 0.25 0.00 0.00 0 0.25 109 0 33
46.00 ATLS1318Q46 0.00 0.00 0.00 0 0.25 109 0 0
47.00 ATLS1318Q47 0.84 0.00 0.00 0 0.25 109 0 10
48.00 ATLS1318Q48 0.00 0.00 0.00 0 0.45 209 0 0
49.00 ATLS1318Q49 0.75 0.00 0.00 0 0.45 222 0 25
50.00 ATLS1318Q50 0.05 0.00 0.00 0 0.05 54 0 248
55.00 ATLS1318Q55 1.82 0.00 2.05 151 2.90 45 0 0
60.00 ATLS1318Q60 0.00 0.00 6.80 83 8.20 85 0 0
65.00 ATLS1318Q65 0.00 0.00 11.30 92 13.70 119 0 0
70.00 ATLS1318Q70 0.00 0.00 15.20 119 19.70 114 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center