Atmel Corp $7.96

up +0.13


17/4/2014 08:10 PM  |  NASDAQ : ATML  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 7.96
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.13 (1.66 %)
Prev Close: 7.83
Open: 7.83
Bid: 7.95
Ask: 7.96
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ATML Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: ATML

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1417E1 6.70 0.00 6.90 201.0 7.10 769.0 0.0 0
2.00 ATML1417E2 5.70 0.00 5.90 201.0 6.10 768.0 0.0 0
3.00 ATML1417E3 4.24 -0.46 4.90 221.0 5.10 723.0 2.0 2
4.00 ATML1417E4 3.16 -0.54 3.90 216.0 4.10 785.0 10.0 25
5.00 ATML1417E5 2.90 0.10 2.90 232.0 3.10 874.0 20.0 65
6.00 ATML1417E6 2.30 0.50 1.90 395.0 2.05 650.0 5.0 13
7.00 ATML1417E7 0.95 0.05 1.00 294.0 1.10 444.0 23.0 348
8.00 ATML1417E8 0.35 0.05 0.30 371.0 0.40 217.0 51.0 1,537
9.00 ATML1417E9 0.10 0.05 0.05 569.0 0.15 1044.0 110.0 3,429
10.00 ATML1417E10 0.07 0.02 0.05 42.0 0.05 491.0 6.0 366
11.00 ATML1417E11 0.10 0.05 0.05 50.0 0.05 720.0 13.0 1,768
12.00 ATML1417E12 0.05 0.00 0.05 86.0 0.05 674.0 50.0 157
13.00 ATML1417E13 0.05 0.00 0.05 14.0 0.05 508.0 0.0 0
14.00 ATML1417E14 0.05 0.00 0.05 25.0 0.05 501.0 10.0 10
15.00 ATML1417E15 0.05 0.00 0.00 0.0 0.05 519.0 0.0 0

Put Options: ATML

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ATML1417Q1 0.05 0.00 0.00 0.0 0.05 1347.0 0.0 0
2.00 ATML1417Q2 0.05 0.00 0.00 0.0 0.05 519.0 0.0 0
3.00 ATML1417Q3 0.05 0.00 0.00 0.0 0.05 516.0 0.0 0
4.00 ATML1417Q4 0.05 0.00 0.05 80.0 0.05 1341.0 0.0 0
5.00 ATML1417Q5 0.20 0.15 0.05 339.0 0.05 513.0 10.0 10
6.00 ATML1417Q6 0.05 0.00 0.05 12.0 0.05 660.0 12.0 49
7.00 ATML1417Q7 0.15 0.10 0.05 366.0 0.15 1134.0 3.0 418
8.00 ATML1417Q8 0.54 0.00 0.35 741.0 0.45 257.0 10.0 598
9.00 ATML1417Q9 1.26 0.06 1.10 21.0 1.25 1358.0 3.0 95
10.00 ATML1417Q10 1.75 -0.40 2.00 328.0 2.15 710.0 10.0 11
11.00 ATML1417Q11 3.10 0.00 3.00 21.0 3.10 271.0 0.0 0
12.00 ATML1417Q12 4.60 0.50 4.00 50.0 4.10 341.0 10.0 10
13.00 ATML1417Q13 5.10 0.00 4.90 780.0 5.10 151.0 0.0 0
14.00 ATML1417Q14 6.10 0.00 5.90 499.0 6.10 206.0 0.0 0
15.00 ATML1417Q15 7.10 0.00 6.90 498.0 7.10 206.0 0.0 0
Trading Center