Atmel Corp $8.86

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 8.86
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 8.86
Open: 8.58
Bid: 8.60
Ask: 9.08
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ATML Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: ATML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1420I1 7.30 0.00 7.30 2196.0 8.00 950.0 0.0 0
2.00 ATML1420I2 6.40 0.00 6.40 735.0 7.00 669.0 0.0 0
3.00 ATML1420I3 5.40 0.00 5.40 790.0 6.00 645.0 0.0 0
4.00 ATML1420I4 4.40 0.00 4.40 925.0 5.00 758.0 0.0 0
5.00 ATML1420I5 3.40 0.00 3.40 1925.0 4.00 1055.0 0.0 0
6.00 ATML1420I6 2.50 0.05 2.45 1925.0 2.95 821.0 14.0 26
7.00 ATML1420I7 1.60 0.15 1.45 2494.0 1.95 1484.0 5.0 598
8.00 ATML1420I8 0.90 0.00 0.85 966.0 0.95 493.0 171.0 694
9.00 ATML1420I9 0.20 0.00 0.20 63.0 0.25 776.0 573.0 2,358
10.00 ATML1420I10 0.05 0.00 0.10 706.0 0.05 1187.0 165.0 547
11.00 ATML1420I11 0.05 0.00 0.05 10.0 0.05 608.0 0.0 0
12.00 ATML1420I12 0.05 0.00 0.00 0.0 0.05 654.0 0.0 0
13.00 ATML1420I13 0.05 0.00 0.00 0.0 0.05 697.0 0.0 0
14.00 ATML1420I14 0.05 0.00 0.00 0.0 0.05 654.0 0.0 0
15.00 ATML1420I15 0.05 0.00 0.00 0.0 0.05 514.0 0.0 0
16.00 ATML1420I16 0.05 0.00 0.00 0.0 0.05 459.0 0.0 0
17.00 ATML1420I17 0.05 0.00 0.00 0.0 0.05 462.0 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 0.05 639.0 0.0 0
2.00 ATML1420U2 0.05 0.00 0.00 0.0 0.05 509.0 0.0 0
3.00 ATML1420U3 0.05 0.00 0.00 0.0 0.05 509.0 0.0 0
4.00 ATML1420U4 0.05 0.00 0.00 0.0 0.05 460.0 0.0 0
5.00 ATML1420U5 0.05 0.00 0.00 0.0 0.05 694.0 0.0 0
6.00 ATML1420U6 0.02 -0.03 0.00 0.0 0.05 459.0 15.0 15
7.00 ATML1420U7 0.10 0.05 0.10 48.0 0.05 772.0 1.0 10
8.00 ATML1420U8 0.03 0.00 0.05 38.0 0.10 1424.0 20.0 787
9.00 ATML1420U9 0.35 0.00 0.30 213.0 0.35 40.0 38.0 643
10.00 ATML1420U10 1.10 0.00 1.10 745.0 1.20 322.0 40.0 20
11.00 ATML1420U11 2.05 0.00 2.05 501.0 2.35 1325.0 0.0 0
12.00 ATML1420U12 3.00 0.00 3.00 1191.0 3.60 1745.0 0.0 0
13.00 ATML1420U13 4.00 0.00 4.00 756.0 4.60 819.0 0.0 0
14.00 ATML1420U14 5.00 0.00 5.00 669.0 5.60 735.0 0.0 0
15.00 ATML1420U15 6.00 0.00 6.00 431.0 6.60 609.0 0.0 0
16.00 ATML1420U16 7.00 0.00 7.00 431.0 7.60 758.0 0.0 0
17.00 ATML1420U17 8.00 0.00 8.00 908.0 8.70 2016.0 0.0 0
Trading Center