Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Atmel Corp (ATML)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATML 141018C00001000 C 10/18/14 1.0 6.70 7.40
ATML 141018C00002000 C 10/18/14 2.0 5.70 6.50
ATML 141018C00003000 C 10/18/14 3.0 4.70 5.50
ATML 141018C00004000 C 10/18/14 4.0 3.70 4.50
ATML 141018C00005000 C 10/18/14 5.0 2.80 3.50
ATML 141018C00006000 C 10/18/14 6.0 1.90 2.25
ATML 141018C00007000 C 10/18/14 7.0 0.95 1.05
ATML 141018C00008000 C 10/18/14 8.0 0.20 0.25
ATML 141018C00009000 C 10/18/14 9.0 0.00 0.05
ATML 141018C00010000 C 10/18/14 10.0 0.00 0.05
ATML 141018C00011000 C 10/18/14 11.0 0.00 0.05
ATML 141018C00012000 C 10/18/14 12.0 0.00 0.05
ATML 141018C00013000 C 10/18/14 13.0 0.00 0.05
ATML 141018C00014000 C 10/18/14 14.0 0.00 0.05
ATML 141018C00015000 C 10/18/14 15.0 0.00 0.05
ATML 141018C00016000 C 10/18/14 16.0 0.00 0.05
ATML 141018P00001000 P 10/18/14 1.0 0.00 0.05
ATML 141018P00002000 P 10/18/14 2.0 0.00 0.05
ATML 141018P00003000 P 10/18/14 3.0 0.00 0.05
ATML 141018P00004000 P 10/18/14 4.0 0.00 0.05
ATML 141018P00005000 P 10/18/14 5.0 0.00 0.05
ATML 141018P00006000 P 10/18/14 6.0 0.00 0.05
ATML 141018P00007000 P 10/18/14 7.0 0.00 0.05
ATML 141018P00008000 P 10/18/14 8.0 0.20 0.30
ATML 141018P00009000 P 10/18/14 9.0 1.00 1.10
ATML 141018P00010000 P 10/18/14 10.0 1.75 2.10
ATML 141018P00011000 P 10/18/14 11.0 2.60 3.30
ATML 141018P00012000 P 10/18/14 12.0 3.60 4.30
ATML 141018P00013000 P 10/18/14 13.0 4.60 5.30
ATML 141018P00014000 P 10/18/14 14.0 5.60 6.30
ATML 141018P00015000 P 10/18/14 15.0 6.60 7.30
ATML 141018P00016000 P 10/18/14 16.0 7.30 8.40
ATML 141122C00001000 C 11/22/14 1.0 6.80 7.40
ATML 141122C00002000 C 11/22/14 2.0 5.60 6.50
ATML 141122C00003000 C 11/22/14 3.0 4.60 5.50
ATML 141122C00004000 C 11/22/14 4.0 3.60 4.50
ATML 141122C00005000 C 11/22/14 5.0 2.90 3.30
ATML 141122C00006000 C 11/22/14 6.0 1.95 2.25
ATML 141122C00007000 C 11/22/14 7.0 1.05 1.20
ATML 141122C00008000 C 11/22/14 8.0 0.45 0.55
ATML 141122C00009000 C 11/22/14 9.0 0.15 0.20
ATML 141122C00010000 C 11/22/14 10.0 0.05 0.10
ATML 141122C00011000 C 11/22/14 11.0 0.00 0.05
ATML 141122C00012000 C 11/22/14 12.0 0.00 0.05
ATML 141122C00013000 C 11/22/14 13.0 0.00 0.05
ATML 141122C00014000 C 11/22/14 14.0 0.00 0.05
ATML 141122C00015000 C 11/22/14 15.0 0.00 0.05
ATML 141122C00016000 C 11/22/14 16.0 0.00 0.05
ATML 141122C00017000 C 11/22/14 17.0 0.00 0.05
ATML 141122P00001000 P 11/22/14 1.0 0.00 0.05
ATML 141122P00002000 P 11/22/14 2.0 0.00 0.05
ATML 141122P00003000 P 11/22/14 3.0 0.00 0.05
ATML 141122P00004000 P 11/22/14 4.0 0.00 0.05
ATML 141122P00005000 P 11/22/14 5.0 0.00 0.05
ATML 141122P00006000 P 11/22/14 6.0 0.00 0.05
ATML 141122P00007000 P 11/22/14 7.0 0.10 0.20
ATML 141122P00008000 P 11/22/14 8.0 0.45 0.55
ATML 141122P00009000 P 11/22/14 9.0 1.10 1.25
ATML 141122P00010000 P 11/22/14 10.0 2.00 2.15
ATML 141122P00011000 P 11/22/14 11.0 2.80 3.20
ATML 141122P00012000 P 11/22/14 12.0 3.70 4.20
ATML 141122P00013000 P 11/22/14 13.0 4.70 5.20
ATML 141122P00014000 P 11/22/14 14.0 5.60 6.20
ATML 141122P00015000 P 11/22/14 15.0 6.60 7.20
ATML 141122P00016000 P 11/22/14 16.0 7.00 8.20
ATML 141122P00017000 P 11/22/14 17.0 8.50 9.30
ATML 150117C00002000 C 01/17/15 2.0 5.80 6.30
ATML 150117C00003000 C 01/17/15 3.0 4.90 5.30
ATML 150117C00004000 C 01/17/15 4.0 3.80 4.40
ATML 150117C00005000 C 01/17/15 5.0 2.90 3.30
ATML 150117C00006000 C 01/17/15 6.0 2.00 2.15
ATML 150117C00007000 C 01/17/15 7.0 1.20 1.35
ATML 150117C00008000 C 01/17/15 8.0 0.60 0.75
ATML 150117C00009000 C 01/17/15 9.0 0.25 0.35
ATML 150117C00010000 C 01/17/15 10.0 0.15 0.20
ATML 150117C00011000 C 01/17/15 11.0 0.00 0.10
ATML 150117C00012000 C 01/17/15 12.0 0.00 0.05
ATML 150117C00013000 C 01/17/15 13.0 0.00 0.05
ATML 150117C00014000 C 01/17/15 14.0 0.00 0.05
ATML 150117C00015000 C 01/17/15 15.0 0.00 0.05
ATML 150117C00016000 C 01/17/15 16.0 0.00 0.05
ATML 150117P00002000 P 01/17/15 2.0 0.00 0.05
ATML 150117P00003000 P 01/17/15 3.0 0.00 0.05
ATML 150117P00004000 P 01/17/15 4.0 0.00 0.05
ATML 150117P00005000 P 01/17/15 5.0 0.00 0.05
ATML 150117P00006000 P 01/17/15 6.0 0.05 0.10
ATML 150117P00007000 P 01/17/15 7.0 0.20 0.30
ATML 150117P00008000 P 01/17/15 8.0 0.60 0.70
ATML 150117P00009000 P 01/17/15 9.0 1.25 1.40
ATML 150117P00010000 P 01/17/15 10.0 2.05 2.20
ATML 150117P00011000 P 01/17/15 11.0 3.00 3.20
ATML 150117P00012000 P 01/17/15 12.0 3.80 4.20
ATML 150117P00013000 P 01/17/15 13.0 4.80 5.20
ATML 150117P00014000 P 01/17/15 14.0 5.70 6.20
ATML 150117P00015000 P 01/17/15 15.0 6.70 7.20
ATML 150117P00016000 P 01/17/15 16.0 7.50 8.30
ATML 150220C00001000 C 02/20/15 1.0 6.50 7.60
ATML 150220C00002000 C 02/20/15 2.0 5.50 6.60
ATML 150220C00003000 C 02/20/15 3.0 4.50 5.60
ATML 150220C00004000 C 02/20/15 4.0 3.70 4.50
ATML 150220C00005000 C 02/20/15 5.0 2.70 3.50
ATML 150220C00006000 C 02/20/15 6.0 2.05 2.20
ATML 150220C00007000 C 02/20/15 7.0 1.30 1.45
ATML 150220C00008000 C 02/20/15 8.0 0.70 0.90
ATML 150220C00009000 C 02/20/15 9.0 0.40 0.50
ATML 150220C00010000 C 02/20/15 10.0 0.15 0.30
ATML 150220C00011000 C 02/20/15 11.0 0.05 0.15
ATML 150220C00012000 C 02/20/15 12.0 0.00 0.10
ATML 150220C00013000 C 02/20/15 13.0 0.00 0.05
ATML 150220C00014000 C 02/20/15 14.0 0.00 0.05
ATML 150220C00015000 C 02/20/15 15.0 0.00 0.05
ATML 150220C00016000 C 02/20/15 16.0 0.00 0.05
ATML 150220C00017000 C 02/20/15 17.0 0.00 0.05
ATML 150220P00001000 P 02/20/15 1.0 0.00 0.05
ATML 150220P00002000 P 02/20/15 2.0 0.00 0.05
ATML 150220P00003000 P 02/20/15 3.0 0.00 0.05
ATML 150220P00004000 P 02/20/15 4.0 0.00 0.05
ATML 150220P00005000 P 02/20/15 5.0 0.00 0.10
ATML 150220P00006000 P 02/20/15 6.0 0.10 0.15
ATML 150220P00007000 P 02/20/15 7.0 0.30 0.40
ATML 150220P00008000 P 02/20/15 8.0 0.75 0.85
ATML 150220P00009000 P 02/20/15 9.0 1.35 1.50
ATML 150220P00010000 P 02/20/15 10.0 2.15 2.30
ATML 150220P00011000 P 02/20/15 11.0 3.00 3.20
ATML 150220P00012000 P 02/20/15 12.0 4.00 4.20
ATML 150220P00013000 P 02/20/15 13.0 4.50 5.30
ATML 150220P00014000 P 02/20/15 14.0 5.40 6.50
ATML 150220P00015000 P 02/20/15 15.0 6.40 7.40
ATML 150220P00016000 P 02/20/15 16.0 7.10 8.70
ATML 150220P00017000 P 02/20/15 17.0 8.40 9.40
ATML 150515C00001000 C 05/15/15 1.0 6.50 7.70
ATML 150515C00002000 C 05/15/15 2.0 5.40 6.70
ATML 150515C00003000 C 05/15/15 3.0 4.70 5.50
ATML 150515C00004000 C 05/15/15 4.0 3.80 4.60
ATML 150515C00005000 C 05/15/15 5.0 3.00 3.20
ATML 150515C00006000 C 05/15/15 6.0 2.15 2.35
ATML 150515C00007000 C 05/15/15 7.0 1.45 1.65
ATML 150515C00008000 C 05/15/15 8.0 0.95 1.10
ATML 150515C00009000 C 05/15/15 9.0 0.55 0.75
ATML 150515C00010000 C 05/15/15 10.0 0.35 0.50
ATML 150515C00011000 C 05/15/15 11.0 0.20 0.30
ATML 150515C00012000 C 05/15/15 12.0 0.10 0.20
ATML 150515C00013000 C 05/15/15 13.0 0.05 0.15
ATML 150515C00014000 C 05/15/15 14.0 0.00 0.10
ATML 150515C00015000 C 05/15/15 15.0 0.00 0.10
ATML 150515C00016000 C 05/15/15 16.0 0.00 0.05
ATML 150515C00017000 C 05/15/15 17.0 0.00 0.05
ATML 150515P00001000 P 05/15/15 1.0 0.00 0.05
ATML 150515P00002000 P 05/15/15 2.0 0.00 0.05
ATML 150515P00003000 P 05/15/15 3.0 0.00 0.05
ATML 150515P00004000 P 05/15/15 4.0 0.00 0.05
ATML 150515P00005000 P 05/15/15 5.0 0.05 0.15
ATML 150515P00006000 P 05/15/15 6.0 0.20 0.30
ATML 150515P00007000 P 05/15/15 7.0 0.45 0.60
ATML 150515P00008000 P 05/15/15 8.0 0.90 1.05
ATML 150515P00009000 P 05/15/15 9.0 1.55 1.70
ATML 150515P00010000 P 05/15/15 10.0 2.25 2.45
ATML 150515P00011000 P 05/15/15 11.0 3.10 3.30
ATML 150515P00012000 P 05/15/15 12.0 4.00 4.20
ATML 150515P00013000 P 05/15/15 13.0 5.00 5.20
ATML 150515P00014000 P 05/15/15 14.0 5.50 6.40
ATML 150515P00015000 P 05/15/15 15.0 6.40 7.40
ATML 150515P00016000 P 05/15/15 16.0 7.30 8.60
ATML 150515P00017000 P 05/15/15 17.0 8.40 9.40
ATML 160115C00003000 C 01/15/16 3.0 4.40 6.00
ATML 160115C00005000 C 01/15/16 5.0 3.20 3.50
ATML 160115C00007000 C 01/15/16 7.0 1.90 2.15
ATML 160115C00010000 C 01/15/16 10.0 0.65 0.95
ATML 160115C00012000 C 01/15/16 12.0 0.30 0.60
ATML 160115P00003000 P 01/15/16 3.0 0.00 0.10
ATML 160115P00005000 P 01/15/16 5.0 0.15 0.35
ATML 160115P00007000 P 01/15/16 7.0 0.75 1.05
ATML 160115P00010000 P 01/15/16 10.0 2.55 2.95
ATML 160115P00012000 P 01/15/16 12.0 4.20 4.50

OPRA data is delayed 15 minutes.