$7.79 +0.13 (1.63%) Atmel Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 7.79
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.13 (1.63%)
Prev Close: 7.66
Open: 7.78
Bid: 7.78
Ask: 7.79
Options:

Call Options: ATML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1420L1 6.00 0.00 6.50 1245.0 7.00 1095.0 0.0 0
2.00 ATML1420L2 3.80 0.00 5.50 585.0 6.00 506.0 0.0 0
3.00 ATML1420L3 2.90 0.00 4.30 719.0 5.10 563.0 0.0 0
4.00 ATML1420L4 1.90 0.00 3.50 628.0 4.00 561.0 0.0 0
5.00 ATML1420L5 2.55 0.25 2.55 924.0 2.95 865.0 5.0 10
6.00 ATML1420L6 1.38 0.08 1.55 1177.0 2.00 1090.0 52.0 52
7.00 ATML1420L7 0.65 -0.05 0.75 1095.0 0.95 1128.0 8.0 192
8.00 ATML1420L8 0.20 0.06 0.15 1617.0 0.25 155.0 96.0 739
9.00 ATML1420L9 0.05 0.00 0.05 37.0 0.10 1137.0 10.0 15
10.00 ATML1420L10 0.05 0.00 0.00 0.0 0.05 528.0 0.0 0
11.00 ATML1420L11 0.05 0.00 0.00 0.0 0.05 471.0 0.0 0
12.00 ATML1420L12 0.05 0.00 0.00 0.0 0.05 473.0 0.0 0
13.00 ATML1420L13 0.05 0.00 0.00 0.0 0.05 394.0 0.0 0
14.00 ATML1420L14 0.05 0.00 0.00 0.0 0.05 453.0 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 0.05 458.0 0.0 0
2.00 ATML1420X2 0.05 0.00 0.00 0.0 0.05 458.0 0.0 0
3.00 ATML1420X3 0.05 0.00 0.00 0.0 0.05 458.0 0.0 0
4.00 ATML1420X4 0.05 0.00 0.00 0.0 0.05 458.0 0.0 0
5.00 ATML1420X5 0.05 0.00 0.00 0.0 0.05 434.0 0.0 0
6.00 ATML1420X6 0.18 0.13 0.05 23.0 0.05 440.0 15.0 15
7.00 ATML1420X7 0.12 0.07 0.05 148.0 0.15 1618.0 25.0 270
8.00 ATML1420X8 0.40 -0.05 0.40 330.0 0.50 356.0 10.0 17
9.00 ATML1420X9 1.45 0.15 1.15 640.0 1.30 185.0 30.0 30
10.00 ATML1420X10 2.10 0.00 2.10 770.0 2.50 766.0 0.0 0
11.00 ATML1420X11 3.10 0.00 3.10 770.0 3.50 766.0 0.0 0
12.00 ATML1420X12 2.70 0.00 4.00 609.0 4.50 528.0 0.0 0
13.00 ATML1420X13 3.70 0.00 5.00 607.0 5.60 526.0 0.0 0
14.00 ATML1420X14 6.10 0.00 6.10 875.0 6.60 1355.0 0.0 0