$7.01 +0.09 (1.23%) Atmel Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 7.01
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.09 (1.23%)
Prev Close: 6.93
Open: 7.00
Bid: 7.00
Ask: 7.01
Options:

Call Options: ATML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1422K1 5.90 0.00 5.90 848.0 6.20 1328.0 0.0 0
2.00 ATML1422K2 4.90 0.00 4.90 329.0 5.20 356.0 0.0 0
3.00 ATML1422K3 3.90 0.00 3.90 455.0 4.20 544.0 0.0 0
4.00 ATML1422K4 2.90 0.00 2.85 676.0 3.20 579.0 0.0 0
5.00 ATML1422K5 4.16 2.26 1.80 1702.0 2.30 1850.0 200.0 200
6.00 ATML1422K6 0.90 -0.05 1.00 502.0 1.15 560.0 5.0 172
7.00 ATML1422K7 0.45 0.05 0.35 220.0 0.45 590.0 10.0 1,075
8.00 ATML1422K8 0.10 0.00 0.05 1468.0 0.15 1219.0 23.0 707
9.00 ATML1422K9 0.04 -0.01 0.05 6.0 0.05 544.0 5.0 3,165
10.00 ATML1422K10 0.03 -0.02 0.05 30.0 0.05 554.0 45.0 1,062
11.00 ATML1422K11 0.05 0.00 0.05 3.0 0.05 607.0 3.0 1,200
12.00 ATML1422K12 0.05 0.00 0.05 575.0 0.05 575.0 25.0 183
13.00 ATML1422K13 0.08 0.03 0.05 78.0 0.05 476.0 2.0 3
14.00 ATML1422K14 0.05 0.00 0.05 21.0 0.05 486.0 0.0 0
15.00 ATML1422K15 0.05 0.00 0.05 10.0 0.05 463.0 0.0 0
16.00 ATML1422K16 0.05 0.00 0.00 0.0 0.05 486.0 0.0 0
17.00 ATML1422K17 0.05 0.00 0.00 0.0 0.05 486.0 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 0.05 492.0 0.0 0
2.00 ATML1422W2 0.05 0.00 0.00 0.0 0.05 430.0 0.0 0
3.00 ATML1422W3 0.05 0.00 0.00 0.0 0.05 428.0 0.0 0
4.00 ATML1422W4 0.05 0.00 0.00 0.0 0.05 417.0 0.0 0
5.00 ATML1422W5 0.05 0.00 0.05 10.0 0.05 572.0 0.0 0
6.00 ATML1422W6 0.05 0.00 0.05 266.0 0.10 462.0 10.0 337
7.00 ATML1422W7 0.36 -0.04 0.35 364.0 0.45 580.0 4.0 2,535
8.00 ATML1422W8 1.28 0.18 1.00 794.0 1.15 535.0 15.0 1,317
9.00 ATML1422W9 1.05 -0.95 1.75 1763.0 2.10 558.0 20.0 2,296
10.00 ATML1422W10 2.70 -0.10 2.80 1418.0 3.10 912.0 15.0 1,757
11.00 ATML1422W11 2.80 -0.70 3.60 1902.0 4.40 1646.0 20.0 77
12.00 ATML1422W12 4.80 0.00 4.80 787.0 5.10 527.0 0.0 0
13.00 ATML1422W13 5.80 0.00 5.80 674.0 6.10 356.0 0.0 0
14.00 ATML1422W14 6.80 0.00 6.80 392.0 7.10 185.0 0.0 0
15.00 ATML1422W15 7.80 0.00 7.80 419.0 8.30 356.0 0.0 0
16.00 ATML1422W16 8.00 -0.80 8.50 1294.0 9.50 1055.0 10.0 10
17.00 ATML1422W17 9.40 0.00 9.50 1292.0 10.50 1291.0 0.0 0