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 (2016-01-01)Premium Content

Atmel Corp (ATML)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATML 160219C00001000 C 02/19/16 1.0 6.90 7.10
ATML 160219C00002000 C 02/19/16 2.0 5.90 6.10
ATML 160219C00003000 C 02/19/16 3.0 4.90 5.20
ATML 160219C00004000 C 02/19/16 4.0 3.90 4.20
ATML 160219C00005000 C 02/19/16 5.0 2.90 3.20
ATML 160219C00006000 C 02/19/16 6.0 1.90 2.15
ATML 160219C00007000 C 02/19/16 7.0 0.95 1.20
ATML 160219C00008000 C 02/19/16 8.0 0.00 0.10
ATML 160219C00009000 C 02/19/16 9.0 0.00 0.05
ATML 160219C00010000 C 02/19/16 10.0 0.00 0.05
ATML 160219C00011000 C 02/19/16 11.0 0.00 0.05
ATML 160219C00012000 C 02/19/16 12.0 0.00 0.05
ATML 160219C00013000 C 02/19/16 13.0 0.00 0.05
ATML 160219C00014000 C 02/19/16 14.0 0.00 0.05
ATML 160219C00015000 C 02/19/16 15.0 0.00 0.05
ATML 160219C00016000 C 02/19/16 16.0 0.00 0.05
ATML 160219C00017000 C 02/19/16 17.0 0.00 0.05
ATML 160219C00018000 C 02/19/16 18.0 0.00 0.05
ATML 160219C00019000 C 02/19/16 19.0 0.00 0.05
ATML 160219P00001000 P 02/19/16 1.0 0.00 0.05
ATML 160219P00002000 P 02/19/16 2.0 0.00 0.05
ATML 160219P00003000 P 02/19/16 3.0 0.00 0.05
ATML 160219P00004000 P 02/19/16 4.0 0.00 0.05
ATML 160219P00005000 P 02/19/16 5.0 0.00 0.05
ATML 160219P00006000 P 02/19/16 6.0 0.00 0.05
ATML 160219P00007000 P 02/19/16 7.0 0.00 0.05
ATML 160219P00008000 P 02/19/16 8.0 0.00 0.05
ATML 160219P00009000 P 02/19/16 9.0 0.95 1.05
ATML 160219P00010000 P 02/19/16 10.0 1.85 2.05
ATML 160219P00011000 P 02/19/16 11.0 2.85 3.10
ATML 160219P00012000 P 02/19/16 12.0 3.90 4.10
ATML 160219P00013000 P 02/19/16 13.0 4.90 5.10
ATML 160219P00014000 P 02/19/16 14.0 5.90 6.10
ATML 160219P00015000 P 02/19/16 15.0 6.90 7.10
ATML 160219P00016000 P 02/19/16 16.0 7.90 8.10
ATML 160219P00017000 P 02/19/16 17.0 8.90 9.10
ATML 160219P00018000 P 02/19/16 18.0 9.90 10.10
ATML 160219P00019000 P 02/19/16 19.0 10.90 11.10
ATML 160318C00001000 C 03/18/16 1.0 6.90 7.10
ATML 160318C00002000 C 03/18/16 2.0 5.90 6.20
ATML 160318C00003000 C 03/18/16 3.0 4.90 5.20
ATML 160318C00004000 C 03/18/16 4.0 3.90 4.20
ATML 160318C00005000 C 03/18/16 5.0 2.90 3.20
ATML 160318C00006000 C 03/18/16 6.0 1.85 2.25
ATML 160318C00007000 C 03/18/16 7.0 0.75 1.35
ATML 160318C00008000 C 03/18/16 8.0 0.00 0.35
ATML 160318C00009000 C 03/18/16 9.0 0.00 0.05
ATML 160318C00010000 C 03/18/16 10.0 0.00 0.05
ATML 160318C00011000 C 03/18/16 11.0 0.00 0.05
ATML 160318C00012000 C 03/18/16 12.0 0.00 0.05
ATML 160318C00013000 C 03/18/16 13.0 0.00 0.05
ATML 160318C00014000 C 03/18/16 14.0 0.00 0.05
ATML 160318C00015000 C 03/18/16 15.0 0.00 0.05
ATML 160318P00001000 P 03/18/16 1.0 0.00 0.05
ATML 160318P00002000 P 03/18/16 2.0 0.00 0.05
ATML 160318P00003000 P 03/18/16 3.0 0.00 0.05
ATML 160318P00004000 P 03/18/16 4.0 0.00 0.05
ATML 160318P00005000 P 03/18/16 5.0 0.00 0.05
ATML 160318P00006000 P 03/18/16 6.0 0.00 0.05
ATML 160318P00007000 P 03/18/16 7.0 0.00 0.05
ATML 160318P00008000 P 03/18/16 8.0 0.00 0.25
ATML 160318P00009000 P 03/18/16 9.0 0.90 1.05
ATML 160318P00010000 P 03/18/16 10.0 1.90 2.05
ATML 160318P00011000 P 03/18/16 11.0 2.90 3.10
ATML 160318P00012000 P 03/18/16 12.0 3.90 4.10
ATML 160318P00013000 P 03/18/16 13.0 4.90 5.10
ATML 160318P00014000 P 03/18/16 14.0 5.90 6.10
ATML 160318P00015000 P 03/18/16 15.0 6.90 7.10
ATML 160520C00001000 C 05/20/16 1.0 6.90 7.10
ATML 160520C00002000 C 05/20/16 2.0 5.90 6.10
ATML 160520C00003000 C 05/20/16 3.0 4.80 5.30
ATML 160520C00004000 C 05/20/16 4.0 3.80 4.30
ATML 160520C00005000 C 05/20/16 5.0 2.80 3.30
ATML 160520C00006000 C 05/20/16 6.0 1.75 2.35
ATML 160520C00007000 C 05/20/16 7.0 0.75 1.40
ATML 160520C00008000 C 05/20/16 8.0 0.05 0.30
ATML 160520C00009000 C 05/20/16 9.0 0.00 0.05
ATML 160520C00010000 C 05/20/16 10.0 0.00 0.05
ATML 160520C00011000 C 05/20/16 11.0 0.00 0.05
ATML 160520C00012000 C 05/20/16 12.0 0.00 0.05
ATML 160520C00013000 C 05/20/16 13.0 0.00 0.05
ATML 160520C00014000 C 05/20/16 14.0 0.00 0.05
ATML 160520C00015000 C 05/20/16 15.0 0.00 0.05
ATML 160520C00016000 C 05/20/16 16.0 0.00 0.05
ATML 160520P00001000 P 05/20/16 1.0 0.00 0.05
ATML 160520P00002000 P 05/20/16 2.0 0.00 0.05
ATML 160520P00003000 P 05/20/16 3.0 0.00 0.05
ATML 160520P00004000 P 05/20/16 4.0 0.00 0.05
ATML 160520P00005000 P 05/20/16 5.0 0.00 0.05
ATML 160520P00006000 P 05/20/16 6.0 0.00 0.05
ATML 160520P00007000 P 05/20/16 7.0 0.00 0.05
ATML 160520P00008000 P 05/20/16 8.0 0.00 0.65
ATML 160520P00009000 P 05/20/16 9.0 0.85 1.10
ATML 160520P00010000 P 05/20/16 10.0 1.85 2.05
ATML 160520P00011000 P 05/20/16 11.0 2.85 3.10
ATML 160520P00012000 P 05/20/16 12.0 3.90 4.10
ATML 160520P00013000 P 05/20/16 13.0 4.90 5.10
ATML 160520P00014000 P 05/20/16 14.0 5.90 6.10
ATML 160520P00015000 P 05/20/16 15.0 6.90 7.10
ATML 160520P00016000 P 05/20/16 16.0 7.90 8.10
ATML 160819C00001000 C 08/19/16 1.0 6.90 7.10
ATML 160819C00002000 C 08/19/16 2.0 5.90 6.10
ATML 160819C00003000 C 08/19/16 3.0 4.90 5.10
ATML 160819C00004000 C 08/19/16 4.0 3.90 4.10
ATML 160819C00005000 C 08/19/16 5.0 2.80 3.30
ATML 160819C00006000 C 08/19/16 6.0 1.65 2.50
ATML 160819C00007000 C 08/19/16 7.0 0.80 1.70
ATML 160819C00008000 C 08/19/16 8.0 0.05 0.20
ATML 160819C00009000 C 08/19/16 9.0 0.00 0.05
ATML 160819C00010000 C 08/19/16 10.0 0.00 0.05
ATML 160819C00011000 C 08/19/16 11.0 0.00 0.05
ATML 160819C00012000 C 08/19/16 12.0 0.00 0.05
ATML 160819C00013000 C 08/19/16 13.0 0.00 0.05
ATML 160819C00014000 C 08/19/16 14.0 0.00 0.05
ATML 160819C00015000 C 08/19/16 15.0 0.00 0.05
ATML 160819C00016000 C 08/19/16 16.0 0.00 0.05
ATML 160819C00017000 C 08/19/16 17.0 0.00 0.05
ATML 160819P00001000 P 08/19/16 1.0 0.00 0.05
ATML 160819P00002000 P 08/19/16 2.0 0.00 0.05
ATML 160819P00003000 P 08/19/16 3.0 0.00 0.05
ATML 160819P00004000 P 08/19/16 4.0 0.00 0.05
ATML 160819P00005000 P 08/19/16 5.0 0.00 0.05
ATML 160819P00006000 P 08/19/16 6.0 0.00 0.15
ATML 160819P00007000 P 08/19/16 7.0 0.00 0.25
ATML 160819P00008000 P 08/19/16 8.0 0.00 0.50
ATML 160819P00009000 P 08/19/16 9.0 0.70 1.20
ATML 160819P00010000 P 08/19/16 10.0 1.85 2.10
ATML 160819P00011000 P 08/19/16 11.0 2.85 3.10
ATML 160819P00012000 P 08/19/16 12.0 3.90 4.10
ATML 160819P00013000 P 08/19/16 13.0 4.90 5.10
ATML 160819P00014000 P 08/19/16 14.0 5.90 6.10
ATML 160819P00015000 P 08/19/16 15.0 6.90 7.10
ATML 160819P00016000 P 08/19/16 16.0 7.90 8.10
ATML 160819P00017000 P 08/19/16 17.0 8.90 9.10
ATML 170120C00003000 C 01/20/17 3.0 4.80 5.20
ATML 170120C00005000 C 01/20/17 5.0 2.70 3.30
ATML 170120C00007000 C 01/20/17 7.0 0.95 1.40
ATML 170120C00010000 C 01/20/17 10.0 0.00 0.05
ATML 170120C00012000 C 01/20/17 12.0 0.00 0.05
ATML 170120C00015000 C 01/20/17 15.0 0.00 0.05
ATML 170120C00017000 C 01/20/17 17.0 0.00 0.05
ATML 170120P00003000 P 01/20/17 3.0 0.00 0.10
ATML 170120P00005000 P 01/20/17 5.0 0.00 0.20
ATML 170120P00007000 P 01/20/17 7.0 0.00 0.50
ATML 170120P00010000 P 01/20/17 10.0 1.80 2.20
ATML 170120P00012000 P 01/20/17 12.0 3.80 4.20
ATML 170120P00015000 P 01/20/17 15.0 6.80 7.20
ATML 170120P00017000 P 01/20/17 17.0 8.80 9.20
ATML 180119C00003000 C 01/19/18 3.0 4.80 5.20
ATML 180119C00005000 C 01/19/18 5.0 2.55 3.50
ATML 180119C00007000 C 01/19/18 7.0 0.80 1.50
ATML 180119C00010000 C 01/19/18 10.0 0.00 0.20
ATML 180119C00012000 C 01/19/18 12.0 0.00 0.05
ATML 180119C00015000 C 01/19/18 15.0 0.00 0.05
ATML 180119C00017000 C 01/19/18 17.0 0.00 0.05
ATML 180119P00003000 P 01/19/18 3.0 0.00 0.10
ATML 180119P00005000 P 01/19/18 5.0 0.00 0.45
ATML 180119P00007000 P 01/19/18 7.0 0.00 0.80
ATML 180119P00010000 P 01/19/18 10.0 1.75 2.20
ATML 180119P00012000 P 01/19/18 12.0 3.80 4.20
ATML 180119P00015000 P 01/19/18 15.0 6.80 7.20
ATML 180119P00017000 P 01/19/18 17.0 8.80 9.20

OPRA data is delayed 15 minutes.