$8.49 +0.07 (0.83%) Atmel Corp - NASDAQ

Sep. 16, 2014 | 11:30 AM
Last Trade: 8.49
Trade Time: Sep 16 11:30 AM Eastern Daylight Time
Change: +0.07 (0.83%)
Prev Close: 8.42
Open: 8.39
Bid: 8.48
Ask: 8.49
Options:

Call Options: ATML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1420I1 7.30 0.00 7.20 2407.0 7.80 2267.0 0.0 0
2.00 ATML1420I2 6.30 0.00 6.20 580.0 6.80 517.0 0.0 0
3.00 ATML1420I3 5.30 0.00 5.20 580.0 5.80 517.0 0.0 0
4.00 ATML1420I4 4.30 0.00 4.20 831.0 4.70 711.0 0.0 0
5.00 ATML1420I5 3.30 0.00 3.20 831.0 3.70 711.0 0.0 0
6.00 ATML1420I6 2.50 0.15 2.25 2335.0 2.65 1635.0 14.0 26
7.00 ATML1420I7 1.60 0.25 1.25 2729.0 1.65 1991.0 5.0 598
8.00 ATML1420I8 0.60 0.05 0.50 108.0 0.55 125.0 28.0 859
9.00 ATML1420I9 0.20 0.15 0.05 36.0 0.05 1373.0 30.0 2,475
10.00 ATML1420I10 0.05 0.00 0.10 706.0 0.05 708.0 165.0 547
11.00 ATML1420I11 0.05 0.00 0.05 10.0 0.05 544.0 0.0 0
12.00 ATML1420I12 0.05 0.00 0.00 0.0 0.05 533.0 0.0 0
13.00 ATML1420I13 0.05 0.00 0.00 0.0 0.05 532.0 0.0 0
14.00 ATML1420I14 0.05 0.00 0.00 0.0 0.05 595.0 0.0 0
15.00 ATML1420I15 0.05 0.00 0.00 0.0 0.05 333.0 0.0 0
16.00 ATML1420I16 0.05 0.00 0.00 0.0 0.05 418.0 0.0 0
17.00 ATML1420I17 0.05 0.00 0.00 0.0 0.05 565.0 0.0 0

Put Options: ATML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1420U1 0.05 0.00 0.00 0.0 0.05 532.0 0.0 0
2.00 ATML1420U2 0.05 0.00 0.00 0.0 0.05 481.0 0.0 0
3.00 ATML1420U3 0.05 0.00 0.00 0.0 0.05 519.0 0.0 0
4.00 ATML1420U4 0.05 0.00 0.00 0.0 0.05 547.0 0.0 0
5.00 ATML1420U5 0.05 0.00 0.00 0.0 0.05 527.0 0.0 0
6.00 ATML1420U6 0.02 -0.03 0.00 0.0 0.05 533.0 15.0 15
7.00 ATML1420U7 0.10 0.05 0.10 48.0 0.05 1035.0 1.0 10
8.00 ATML1420U8 0.05 0.00 0.05 38.0 0.05 1399.0 20.0 768
9.00 ATML1420U9 0.46 0.00 0.45 1322.0 0.55 315.0 20.0 663
10.00 ATML1420U10 1.20 0.00 1.35 1658.0 1.75 2230.0 40.0 20
11.00 ATML1420U11 2.20 0.00 2.35 666.0 2.75 724.0 0.0 0
12.00 ATML1420U12 3.20 0.00 3.30 433.0 3.80 379.0 0.0 0
13.00 ATML1420U13 4.20 0.00 4.30 433.0 4.80 379.0 0.0 0
14.00 ATML1420U14 5.20 0.00 5.30 433.0 5.80 379.0 0.0 0
15.00 ATML1420U15 6.20 0.00 6.30 433.0 6.80 379.0 0.0 0
16.00 ATML1420U16 7.20 0.00 7.30 354.0 7.90 287.0 0.0 0
17.00 ATML1420U17 8.20 0.00 8.30 1603.0 9.00 1866.0 0.0 0