$7.91 -0.02 (-0.25%) Atmel Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 7.91
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.02 (-0.25%)
Prev Close: 7.93
Open: 7.89
Bid: 7.91
Ask: 7.92
Options:

Call Options: ATML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1420L1 6.40 0.00 6.40 1337.0 7.40 1109.0 0.0 0
2.00 ATML1420L2 5.40 0.00 5.30 639.0 6.50 572.0 0.0 0
3.00 ATML1420L3 4.40 0.00 4.40 638.0 5.30 574.0 0.0 0
4.00 ATML1420L4 3.40 0.00 3.50 639.0 4.30 572.0 0.0 0
5.00 ATML1420L5 2.90 0.00 2.75 584.0 3.10 513.0 5.0 5
6.00 ATML1420L6 1.38 -0.17 1.60 779.0 2.15 722.0 52.0 1
7.00 ATML1420L7 1.00 0.10 0.90 259.0 1.05 531.0 118.0 222
8.00 ATML1420L8 0.20 -0.10 0.20 446.0 0.25 40.0 10.0 1,172
9.00 ATML1420L9 0.05 -0.05 0.05 37.0 0.05 107.0 10.0 25
10.00 ATML1420L10 0.05 0.00 0.00 0.0 0.05 385.0 0.0 0
11.00 ATML1420L11 0.05 0.00 0.00 0.0 0.05 385.0 0.0 0
12.00 ATML1420L12 0.05 0.00 0.00 0.0 0.05 390.0 0.0 0
13.00 ATML1420L13 0.05 0.00 0.00 0.0 0.05 390.0 0.0 0
14.00 ATML1420L14 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0

Put Options: ATML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1420X1 0.05 0.00 0.00 0.0 0.05 278.0 0.0 0
2.00 ATML1420X2 0.05 0.00 0.00 0.0 0.05 388.0 0.0 0
3.00 ATML1420X3 0.05 0.00 0.00 0.0 0.05 387.0 0.0 0
4.00 ATML1420X4 0.05 0.00 0.00 0.0 0.05 390.0 0.0 0
5.00 ATML1420X5 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
6.00 ATML1420X6 0.18 0.13 0.05 23.0 0.05 494.0 15.0 15
7.00 ATML1420X7 0.12 0.02 0.05 68.0 0.10 688.0 25.0 270
8.00 ATML1420X8 0.35 0.00 0.25 802.0 0.35 76.0 10.0 175
9.00 ATML1420X9 1.45 0.40 1.05 335.0 1.20 337.0 30.0 30
10.00 ATML1420X10 2.00 0.00 1.90 797.0 2.20 525.0 0.0 0
11.00 ATML1420X11 2.90 0.00 2.70 788.0 3.50 723.0 0.0 0
12.00 ATML1420X12 3.90 0.00 3.70 639.0 4.60 572.0 0.0 0
13.00 ATML1420X13 4.80 0.00 4.70 639.0 5.60 572.0 0.0 0
14.00 ATML1420X14 5.80 0.00 5.60 1170.0 6.60 1300.0 0.0 0