$7.08 +0.24 (3.44%) Atmel Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 7.08
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.24 (3.44%)
Prev Close: 6.84
Open: 6.92
Bid: 7.07
Ask: 7.08
Options:

Call Options: ATML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1422K1 5.60 0.00 5.60 2223.0 6.40 2052.0 0.0 0
2.00 ATML1422K2 4.60 0.00 4.60 1608.0 5.30 1416.0 0.0 0
3.00 ATML1422K3 3.60 0.00 3.60 2252.0 4.30 1912.0 0.0 0
4.00 ATML1422K4 2.60 0.00 2.80 533.0 3.20 551.0 0.0 0
5.00 ATML1422K5 4.16 2.71 1.70 2149.0 2.20 1295.0 200.0 200
6.00 ATML1422K6 0.90 0.00 1.10 255.0 1.20 350.0 24.0 172
7.00 ATML1422K7 0.40 0.08 0.40 210.0 0.50 1117.0 197.0 1,018
8.00 ATML1422K8 0.05 -0.02 0.05 2403.0 0.15 365.0 15.0 683
9.00 ATML1422K9 0.04 -0.01 0.05 6.0 0.05 321.0 5.0 3,165
10.00 ATML1422K10 0.03 -0.02 0.05 30.0 0.05 534.0 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 0.05 559.0 25.0 183
13.00 ATML1422K13 0.08 0.03 0.05 78.0 0.05 559.0 2.0 3
14.00 ATML1422K14 0.05 0.00 0.05 21.0 0.05 559.0 0.0 0
15.00 ATML1422K15 0.05 0.00 0.05 10.0 0.05 485.0 0.0 0
16.00 ATML1422K16 0.05 0.00 0.00 0.0 0.05 572.0 0.0 0
17.00 ATML1422K17 0.05 0.00 0.00 0.0 0.05 559.0 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 0.05 515.0 0.0 0
2.00 ATML1422W2 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
3.00 ATML1422W3 0.05 0.00 0.00 0.0 0.05 504.0 0.0 0
4.00 ATML1422W4 0.05 0.00 0.00 0.0 0.05 473.0 0.0 0
5.00 ATML1422W5 0.05 0.00 0.05 10.0 0.05 678.0 0.0 0
6.00 ATML1422W6 0.10 0.00 0.05 66.0 0.10 125.0 15.0 347
7.00 ATML1422W7 0.50 0.00 0.30 147.0 0.35 15.0 20.0 2,498
8.00 ATML1422W8 1.28 0.00 1.00 275.0 1.10 598.0 15.0 1,317
9.00 ATML1422W9 1.05 -1.00 1.85 1042.0 2.05 1020.0 20.0 2,296
10.00 ATML1422W10 2.70 -0.30 2.85 439.0 3.30 1749.0 15.0 1,757
11.00 ATML1422W11 2.80 -1.10 3.70 2187.0 4.40 1867.0 20.0 77
12.00 ATML1422W12 5.00 0.00 4.80 662.0 5.30 851.0 0.0 0
13.00 ATML1422W13 5.90 0.00 5.80 404.0 6.30 508.0 0.0 0
14.00 ATML1422W14 6.90 0.00 6.80 167.0 7.30 316.0 0.0 0
15.00 ATML1422W15 7.90 0.00 7.80 196.0 8.30 377.0 0.0 0
16.00 ATML1422W16 8.00 -0.90 8.80 1174.0 9.40 1660.0 10.0 10
17.00 ATML1422W17 9.90 0.00 9.60 2098.0 10.60 1660.0 0.0 0