Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Atmel Corp (ATML)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATML 140419C00001000 C 04/19/14 1.0 6.80 7.00
ATML 140419C00002000 C 04/19/14 2.0 5.80 6.00
ATML 140419C00003000 C 04/19/14 3.0 4.80 5.00
ATML 140419C00004000 C 04/19/14 4.0 3.80 4.00
ATML 140419C00005000 C 04/19/14 5.0 2.85 3.00
ATML 140419C00006000 C 04/19/14 6.0 1.85 2.00
ATML 140419C00007000 C 04/19/14 7.0 0.85 1.00
ATML 140419C00008000 C 04/19/14 8.0 0.00 0.05
ATML 140419C00009000 C 04/19/14 9.0 0.00 0.05
ATML 140419C00010000 C 04/19/14 10.0 0.00 0.05
ATML 140419C00011000 C 04/19/14 11.0 0.00 0.05
ATML 140419C00012000 C 04/19/14 12.0 0.00 0.05
ATML 140419C00013000 C 04/19/14 13.0 0.00 0.05
ATML 140419C00014000 C 04/19/14 14.0 0.00 0.05
ATML 140419C00015000 C 04/19/14 15.0 0.00 0.05
ATML 140419C00016000 C 04/19/14 16.0 0.00 0.05
ATML 140419P00001000 P 04/19/14 1.0 0.00 0.05
ATML 140419P00002000 P 04/19/14 2.0 0.00 0.05
ATML 140419P00003000 P 04/19/14 3.0 0.00 0.05
ATML 140419P00004000 P 04/19/14 4.0 0.00 0.05
ATML 140419P00005000 P 04/19/14 5.0 0.00 0.05
ATML 140419P00006000 P 04/19/14 6.0 0.00 0.05
ATML 140419P00007000 P 04/19/14 7.0 0.00 0.05
ATML 140419P00008000 P 04/19/14 8.0 0.00 0.10
ATML 140419P00009000 P 04/19/14 9.0 1.00 1.15
ATML 140419P00010000 P 04/19/14 10.0 2.00 2.15
ATML 140419P00011000 P 04/19/14 11.0 3.00 3.20
ATML 140419P00012000 P 04/19/14 12.0 4.00 4.20
ATML 140419P00013000 P 04/19/14 13.0 5.00 5.20
ATML 140419P00014000 P 04/19/14 14.0 6.00 6.20
ATML 140419P00015000 P 04/19/14 15.0 7.00 7.20
ATML 140419P00016000 P 04/19/14 16.0 8.00 8.20
ATML 140517C00001000 C 05/17/14 1.0 6.90 7.10
ATML 140517C00002000 C 05/17/14 2.0 5.90 6.10
ATML 140517C00003000 C 05/17/14 3.0 4.90 5.10
ATML 140517C00004000 C 05/17/14 4.0 3.90 4.10
ATML 140517C00005000 C 05/17/14 5.0 2.90 3.10
ATML 140517C00006000 C 05/17/14 6.0 1.90 2.05
ATML 140517C00007000 C 05/17/14 7.0 1.00 1.10
ATML 140517C00008000 C 05/17/14 8.0 0.30 0.40
ATML 140517C00009000 C 05/17/14 9.0 0.05 0.15
ATML 140517C00010000 C 05/17/14 10.0 0.00 0.05
ATML 140517C00011000 C 05/17/14 11.0 0.00 0.05
ATML 140517C00012000 C 05/17/14 12.0 0.00 0.05
ATML 140517C00013000 C 05/17/14 13.0 0.00 0.05
ATML 140517C00014000 C 05/17/14 14.0 0.00 0.05
ATML 140517C00015000 C 05/17/14 15.0 0.00 0.05
ATML 140517P00001000 P 05/17/14 1.0 0.00 0.05
ATML 140517P00002000 P 05/17/14 2.0 0.00 0.05
ATML 140517P00003000 P 05/17/14 3.0 0.00 0.05
ATML 140517P00004000 P 05/17/14 4.0 0.00 0.05
ATML 140517P00005000 P 05/17/14 5.0 0.00 0.05
ATML 140517P00006000 P 05/17/14 6.0 0.00 0.05
ATML 140517P00007000 P 05/17/14 7.0 0.05 0.15
ATML 140517P00008000 P 05/17/14 8.0 0.35 0.45
ATML 140517P00009000 P 05/17/14 9.0 1.10 1.25
ATML 140517P00010000 P 05/17/14 10.0 2.00 2.15
ATML 140517P00011000 P 05/17/14 11.0 3.00 3.10
ATML 140517P00012000 P 05/17/14 12.0 4.00 4.10
ATML 140517P00013000 P 05/17/14 13.0 4.90 5.10
ATML 140517P00014000 P 05/17/14 14.0 5.90 6.10
ATML 140517P00015000 P 05/17/14 15.0 6.90 7.10
ATML 140816C00001000 C 08/16/14 1.0 6.80 7.10
ATML 140816C00002000 C 08/16/14 2.0 5.80 6.10
ATML 140816C00003000 C 08/16/14 3.0 4.80 5.10
ATML 140816C00004000 C 08/16/14 4.0 3.90 4.10
ATML 140816C00005000 C 08/16/14 5.0 2.90 3.10
ATML 140816C00006000 C 08/16/14 6.0 2.00 2.15
ATML 140816C00007000 C 08/16/14 7.0 1.20 1.35
ATML 140816C00008000 C 08/16/14 8.0 0.70 0.75
ATML 140816C00009000 C 08/16/14 9.0 0.30 0.45
ATML 140816C00010000 C 08/16/14 10.0 0.15 0.25
ATML 140816C00011000 C 08/16/14 11.0 0.05 0.15
ATML 140816C00012000 C 08/16/14 12.0 0.00 0.10
ATML 140816C00013000 C 08/16/14 13.0 0.00 0.05
ATML 140816C00014000 C 08/16/14 14.0 0.00 0.05
ATML 140816C00015000 C 08/16/14 15.0 0.00 0.05
ATML 140816P00001000 P 08/16/14 1.0 0.00 0.05
ATML 140816P00002000 P 08/16/14 2.0 0.00 0.05
ATML 140816P00003000 P 08/16/14 3.0 0.00 0.05
ATML 140816P00004000 P 08/16/14 4.0 0.00 0.05
ATML 140816P00005000 P 08/16/14 5.0 0.00 0.10
ATML 140816P00006000 P 08/16/14 6.0 0.05 0.20
ATML 140816P00007000 P 08/16/14 7.0 0.30 0.40
ATML 140816P00008000 P 08/16/14 8.0 0.70 0.80
ATML 140816P00009000 P 08/16/14 9.0 1.35 1.45
ATML 140816P00010000 P 08/16/14 10.0 2.15 2.35
ATML 140816P00011000 P 08/16/14 11.0 3.00 3.20
ATML 140816P00012000 P 08/16/14 12.0 4.00 4.20
ATML 140816P00013000 P 08/16/14 13.0 5.00 5.20
ATML 140816P00014000 P 08/16/14 14.0 6.00 6.10
ATML 140816P00015000 P 08/16/14 15.0 6.90 7.10
ATML 141122C00001000 C 11/22/14 1.0 6.90 7.10
ATML 141122C00002000 C 11/22/14 2.0 5.90 6.10
ATML 141122C00003000 C 11/22/14 3.0 4.90 5.10
ATML 141122C00004000 C 11/22/14 4.0 3.90 4.10
ATML 141122C00005000 C 11/22/14 5.0 2.95 3.20
ATML 141122C00006000 C 11/22/14 6.0 2.15 2.30
ATML 141122C00007000 C 11/22/14 7.0 1.45 1.60
ATML 141122C00008000 C 11/22/14 8.0 0.90 1.05
ATML 141122C00009000 C 11/22/14 9.0 0.55 0.65
ATML 141122C00010000 C 11/22/14 10.0 0.35 0.45
ATML 141122C00011000 C 11/22/14 11.0 0.20 0.30
ATML 141122C00012000 C 11/22/14 12.0 0.10 0.20
ATML 141122C00013000 C 11/22/14 13.0 0.05 0.15
ATML 141122C00014000 C 11/22/14 14.0 0.00 0.10
ATML 141122C00015000 C 11/22/14 15.0 0.00 0.10
ATML 141122C00016000 C 11/22/14 16.0 0.00 0.10
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 0.10
ATML 141122P00005000 P 11/22/14 5.0 0.05 0.15
ATML 141122P00006000 P 11/22/14 6.0 0.20 0.35
ATML 141122P00007000 P 11/22/14 7.0 0.50 0.65
ATML 141122P00008000 P 11/22/14 8.0 0.95 1.10
ATML 141122P00009000 P 11/22/14 9.0 1.60 1.75
ATML 141122P00010000 P 11/22/14 10.0 2.35 2.55
ATML 141122P00011000 P 11/22/14 11.0 3.20 3.40
ATML 141122P00012000 P 11/22/14 12.0 4.10 4.30
ATML 141122P00013000 P 11/22/14 13.0 5.00 5.20
ATML 141122P00014000 P 11/22/14 14.0 6.00 6.20
ATML 141122P00015000 P 11/22/14 15.0 7.00 7.20
ATML 141122P00016000 P 11/22/14 16.0 7.90 8.20
ATML 141122P00017000 P 11/22/14 17.0 8.90 9.10
ATML 150117C00003000 C 01/17/15 3.0 4.80 5.10
ATML 150117C00005000 C 01/17/15 5.0 3.00 3.20
ATML 150117C00007000 C 01/17/15 7.0 1.55 1.70
ATML 150117C00010000 C 01/17/15 10.0 0.40 0.55
ATML 150117C00012000 C 01/17/15 12.0 0.15 0.25
ATML 150117P00003000 P 01/17/15 3.0 0.00 0.05
ATML 150117P00005000 P 01/17/15 5.0 0.10 0.20
ATML 150117P00007000 P 01/17/15 7.0 0.60 0.75
ATML 150117P00010000 P 01/17/15 10.0 2.45 2.60
ATML 150117P00012000 P 01/17/15 12.0 4.10 4.30
ATML 160115C00003000 C 01/15/16 3.0 4.90 5.20
ATML 160115C00005000 C 01/15/16 5.0 3.30 3.50
ATML 160115C00007000 C 01/15/16 7.0 2.05 2.30
ATML 160115C00010000 C 01/15/16 10.0 0.95 1.20
ATML 160115C00012000 C 01/15/16 12.0 0.55 0.80
ATML 160115P00003000 P 01/15/16 3.0 0.05 0.20
ATML 160115P00005000 P 01/15/16 5.0 0.35 0.50
ATML 160115P00007000 P 01/15/16 7.0 1.10 1.30
ATML 160115P00010000 P 01/15/16 10.0 2.95 3.20
ATML 160115P00012000 P 01/15/16 12.0 4.60 4.80

OPRA data is delayed 15 minutes.