$6.84 +0.12 (1.79%) Atmel Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 6.84
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.12 (1.79%)
Prev Close: 6.72
Open: 6.69
Bid: 6.84
Ask: 6.85
Options:

Call Options: ATML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1422K1 5.60 0.00 5.60 2020.0 6.00 1366.0 0.0 0
2.00 ATML1422K2 4.60 0.00 4.60 564.0 5.00 611.0 0.0 0
3.00 ATML1422K3 3.60 0.00 3.60 566.0 4.00 580.0 0.0 0
4.00 ATML1422K4 2.60 0.00 2.60 678.0 2.95 539.0 0.0 0
5.00 ATML1422K5 4.16 2.51 1.45 1072.0 1.95 431.0 200.0 200
6.00 ATML1422K6 0.90 0.10 0.90 256.0 1.05 693.0 24.0 151
7.00 ATML1422K7 0.28 -0.02 0.30 180.0 0.35 325.0 78.0 1,016
8.00 ATML1422K8 0.10 0.00 0.05 458.0 0.10 65.0 3.0 681
9.00 ATML1422K9 0.04 -0.01 0.05 6.0 0.05 430.0 5.0 3,165
10.00 ATML1422K10 0.03 -0.02 0.05 30.0 0.05 391.0 45.0 1,062
11.00 ATML1422K11 0.05 0.00 0.05 3.0 0.05 470.0 3.0 1,200
12.00 ATML1422K12 0.05 0.00 0.05 575.0 0.05 450.0 25.0 183
13.00 ATML1422K13 0.08 0.03 0.05 78.0 0.05 451.0 2.0 3
14.00 ATML1422K14 0.05 0.00 0.05 21.0 0.05 464.0 0.0 0
15.00 ATML1422K15 0.05 0.00 0.05 10.0 0.05 449.0 0.0 0
16.00 ATML1422K16 0.05 0.00 0.00 0.0 0.05 464.0 0.0 0
17.00 ATML1422K17 0.05 0.00 0.00 0.0 0.05 441.0 0.0 0

Put Options: ATML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1422W1 0.05 0.00 0.00 0.0 0.05 502.0 0.0 0
2.00 ATML1422W2 0.05 0.00 0.00 0.0 0.05 474.0 0.0 0
3.00 ATML1422W3 0.05 0.00 0.00 0.0 0.05 485.0 0.0 0
4.00 ATML1422W4 0.05 0.00 0.00 0.0 0.05 476.0 0.0 0
5.00 ATML1422W5 0.05 0.00 0.05 10.0 0.05 375.0 0.0 0
6.00 ATML1422W6 0.10 0.00 0.05 2064.0 0.15 608.0 15.0 362
7.00 ATML1422W7 0.50 -0.05 0.45 151.0 0.50 73.0 20.0 2,496
8.00 ATML1422W8 1.28 -0.02 1.15 607.0 1.30 390.0 15.0 1,332
9.00 ATML1422W9 1.05 -1.20 2.05 1125.0 2.25 646.0 20.0 2,296
10.00 ATML1422W10 2.70 -0.40 3.00 1615.0 3.50 1870.0 15.0 1,757
11.00 ATML1422W11 2.80 -1.40 3.90 2127.0 4.60 1841.0 20.0 77
12.00 ATML1422W12 5.10 0.00 5.00 584.0 5.40 753.0 0.0 0
13.00 ATML1422W13 6.10 0.00 5.90 508.0 6.50 616.0 0.0 0
14.00 ATML1422W14 7.10 0.00 6.90 244.0 7.50 327.0 0.0 0
15.00 ATML1422W15 8.00 0.00 7.90 367.0 8.50 498.0 0.0 0
16.00 ATML1422W16 8.00 -1.10 8.90 1965.0 9.40 1591.0 10.0 10
17.00 ATML1422W17 10.00 0.00 9.90 1830.0 10.60 1661.0 0.0 0