$8.12 -0.09 (-1.10%) Atmel Corp - NASDAQ

Sep. 30, 2014 | 09:40 AM
Last Trade: 8.12
Trade Time: Sep 30 09:40 AM Eastern Daylight Time
Change: -0.09 (-1.10%)
Prev Close: 8.21
Open: 8.19
Bid: 8.11
Ask: 8.12
Options:

Call Options: ATML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1418J1 7.00 0.00 6.70 10.0 7.70 10.0 0.0 0
2.00 ATML1418J2 5.90 0.00 5.70 10.0 6.70 10.0 0.0 0
3.00 ATML1418J3 4.90 0.00 4.80 519.0 5.50 544.0 0.0 0
4.00 ATML1418J4 3.90 0.00 3.70 1472.0 4.50 1156.0 0.0 0
5.00 ATML1418J5 3.00 0.00 2.95 10.0 3.50 10.0 0.0 0
6.00 ATML1418J6 2.00 0.00 2.00 1006.0 2.25 904.0 0.0 0
7.00 ATML1418J7 1.10 0.10 1.00 1853.0 1.25 1045.0 6.0 9
8.00 ATML1418J8 0.40 0.00 0.30 122.0 0.40 716.0 100.0 228
9.00 ATML1418J9 0.10 0.00 0.05 43.0 0.10 3228.0 138.0 1,320
10.00 ATML1418J10 0.05 0.00 0.05 51.0 0.05 38.0 25.0 147
11.00 ATML1418J11 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
12.00 ATML1418J12 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
13.00 ATML1418J13 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
14.00 ATML1418J14 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
15.00 ATML1418J15 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
16.00 ATML1418J16 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0

Put Options: ATML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1418V1 0.05 0.00 0.00 0.0 0.05 448.0 0.0 0
2.00 ATML1418V2 0.05 0.00 0.00 0.0 0.05 819.0 0.0 0
3.00 ATML1418V3 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
4.00 ATML1418V4 0.05 0.00 0.00 0.0 0.05 1.0 0.0 0
5.00 ATML1418V5 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
6.00 ATML1418V6 0.02 -0.03 0.00 0.0 0.05 38.0 15.0 15
7.00 ATML1418V7 0.05 0.00 0.05 54.0 0.05 862.0 0.0 0
8.00 ATML1418V8 0.15 0.00 0.15 1331.0 0.25 1973.0 197.0 772
9.00 ATML1418V9 0.75 -0.05 0.85 674.0 0.95 541.0 2.0 160
10.00 ATML1418V10 1.55 0.00 1.75 974.0 2.05 1070.0 0.0 0
11.00 ATML1418V11 2.60 0.00 2.75 943.0 3.00 1010.0 0.0 0
12.00 ATML1418V12 3.60 0.00 3.60 92.0 4.00 77.0 0.0 0
13.00 ATML1418V13 4.50 0.00 4.50 10.0 5.20 10.0 0.0 0
14.00 ATML1418V14 5.60 0.00 5.70 10.0 6.00 10.0 0.0 0
15.00 ATML1418V15 6.60 0.00 6.70 10.0 7.00 10.0 0.0 0
16.00 ATML1418V16 7.60 0.00 7.70 10.0 8.00 10.0 0.0 0