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 (2015-07-03)Premium Content

Atmel Corp (ATML)
As of Sep 3 2015 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATML 150918C00001000 C 09/18/15 1.0 6.90 7.10
ATML 150918C00002000 C 09/18/15 2.0 5.90 6.10
ATML 150918C00003000 C 09/18/15 3.0 4.90 5.10
ATML 150918C00004000 C 09/18/15 4.0 3.90 4.10
ATML 150918C00005000 C 09/18/15 5.0 2.95 3.10
ATML 150918C00006000 C 09/18/15 6.0 1.95 2.10
ATML 150918C00007000 C 09/18/15 7.0 1.05 1.25
ATML 150918C00008000 C 09/18/15 8.0 0.45 0.55
ATML 150918C00009000 C 09/18/15 9.0 0.15 0.25
ATML 150918C00010000 C 09/18/15 10.0 0.05 0.25
ATML 150918C00011000 C 09/18/15 11.0 0.00 0.10
ATML 150918C00012000 C 09/18/15 12.0 0.00 0.20
ATML 150918C00013000 C 09/18/15 13.0 0.00 0.15
ATML 150918C00014000 C 09/18/15 14.0 0.00 0.15
ATML 150918C00015000 C 09/18/15 15.0 0.00 0.15
ATML 150918C00016000 C 09/18/15 16.0 0.00 0.10
ATML 150918C00017000 C 09/18/15 17.0 0.00 0.10
ATML 150918C00018000 C 09/18/15 18.0 0.00 0.10
ATML 150918P00001000 P 09/18/15 1.0 0.00 0.05
ATML 150918P00002000 P 09/18/15 2.0 0.00 0.05
ATML 150918P00003000 P 09/18/15 3.0 0.00 0.05
ATML 150918P00004000 P 09/18/15 4.0 0.00 0.05
ATML 150918P00005000 P 09/18/15 5.0 0.00 0.05
ATML 150918P00006000 P 09/18/15 6.0 0.00 0.10
ATML 150918P00007000 P 09/18/15 7.0 0.05 0.20
ATML 150918P00008000 P 09/18/15 8.0 0.45 0.55
ATML 150918P00009000 P 09/18/15 9.0 1.15 1.35
ATML 150918P00010000 P 09/18/15 10.0 2.00 2.25
ATML 150918P00011000 P 09/18/15 11.0 2.95 3.20
ATML 150918P00012000 P 09/18/15 12.0 3.90 4.20
ATML 150918P00013000 P 09/18/15 13.0 4.90 5.20
ATML 150918P00014000 P 09/18/15 14.0 5.90 6.20
ATML 150918P00015000 P 09/18/15 15.0 6.90 7.10
ATML 150918P00016000 P 09/18/15 16.0 7.90 8.10
ATML 150918P00017000 P 09/18/15 17.0 8.90 9.10
ATML 150918P00018000 P 09/18/15 18.0 9.90 10.10
ATML 151016C00001000 C 10/16/15 1.0 6.90 7.10
ATML 151016C00002000 C 10/16/15 2.0 5.90 6.10
ATML 151016C00003000 C 10/16/15 3.0 4.90 5.10
ATML 151016C00004000 C 10/16/15 4.0 3.90 4.10
ATML 151016C00005000 C 10/16/15 5.0 2.95 3.10
ATML 151016C00006000 C 10/16/15 6.0 2.00 2.25
ATML 151016C00007000 C 10/16/15 7.0 1.20 1.50
ATML 151016C00008000 C 10/16/15 8.0 0.70 0.85
ATML 151016C00009000 C 10/16/15 9.0 0.35 0.45
ATML 151016C00010000 C 10/16/15 10.0 0.10 0.35
ATML 151016C00011000 C 10/16/15 11.0 0.00 0.25
ATML 151016C00012000 C 10/16/15 12.0 0.00 0.30
ATML 151016C00013000 C 10/16/15 13.0 0.00 0.25
ATML 151016C00014000 C 10/16/15 14.0 0.00 0.25
ATML 151016C00015000 C 10/16/15 15.0 0.00 0.15
ATML 151016P00001000 P 10/16/15 1.0 0.00 0.05
ATML 151016P00002000 P 10/16/15 2.0 0.00 0.05
ATML 151016P00003000 P 10/16/15 3.0 0.00 0.05
ATML 151016P00004000 P 10/16/15 4.0 0.00 0.05
ATML 151016P00005000 P 10/16/15 5.0 0.00 0.10
ATML 151016P00006000 P 10/16/15 6.0 0.05 0.20
ATML 151016P00007000 P 10/16/15 7.0 0.25 0.45
ATML 151016P00008000 P 10/16/15 8.0 0.70 0.90
ATML 151016P00009000 P 10/16/15 9.0 1.35 1.55
ATML 151016P00010000 P 10/16/15 10.0 2.10 2.45
ATML 151016P00011000 P 10/16/15 11.0 3.00 3.30
ATML 151016P00012000 P 10/16/15 12.0 4.00 4.30
ATML 151016P00013000 P 10/16/15 13.0 4.90 5.30
ATML 151016P00014000 P 10/16/15 14.0 5.90 6.20
ATML 151016P00015000 P 10/16/15 15.0 6.90 7.20
ATML 151120C00001000 C 11/20/15 1.0 6.90 7.10
ATML 151120C00002000 C 11/20/15 2.0 5.90 6.10
ATML 151120C00003000 C 11/20/15 3.0 4.90 5.10
ATML 151120C00004000 C 11/20/15 4.0 3.90 4.10
ATML 151120C00005000 C 11/20/15 5.0 2.95 3.20
ATML 151120C00006000 C 11/20/15 6.0 2.05 2.40
ATML 151120C00007000 C 11/20/15 7.0 1.40 1.70
ATML 151120C00008000 C 11/20/15 8.0 0.90 1.10
ATML 151120C00009000 C 11/20/15 9.0 0.45 0.75
ATML 151120C00010000 C 11/20/15 10.0 0.35 0.40
ATML 151120C00011000 C 11/20/15 11.0 0.15 0.30
ATML 151120C00012000 C 11/20/15 12.0 0.05 0.30
ATML 151120C00013000 C 11/20/15 13.0 0.00 0.30
ATML 151120C00014000 C 11/20/15 14.0 0.00 0.25
ATML 151120C00015000 C 11/20/15 15.0 0.00 0.25
ATML 151120C00016000 C 11/20/15 16.0 0.00 0.20
ATML 151120C00017000 C 11/20/15 17.0 0.00 0.20
ATML 151120P00001000 P 11/20/15 1.0 0.00 0.05
ATML 151120P00002000 P 11/20/15 2.0 0.00 0.05
ATML 151120P00003000 P 11/20/15 3.0 0.00 0.05
ATML 151120P00004000 P 11/20/15 4.0 0.00 0.10
ATML 151120P00005000 P 11/20/15 5.0 0.00 0.15
ATML 151120P00006000 P 11/20/15 6.0 0.15 0.35
ATML 151120P00007000 P 11/20/15 7.0 0.45 0.65
ATML 151120P00008000 P 11/20/15 8.0 0.95 1.10
ATML 151120P00009000 P 11/20/15 9.0 1.50 1.80
ATML 151120P00010000 P 11/20/15 10.0 2.30 2.55
ATML 151120P00011000 P 11/20/15 11.0 3.10 3.40
ATML 151120P00012000 P 11/20/15 12.0 4.00 4.40
ATML 151120P00013000 P 11/20/15 13.0 5.00 5.30
ATML 151120P00014000 P 11/20/15 14.0 5.90 6.30
ATML 151120P00015000 P 11/20/15 15.0 6.90 7.20
ATML 151120P00016000 P 11/20/15 16.0 7.90 8.20
ATML 151120P00017000 P 11/20/15 17.0 8.90 9.20
ATML 160115C00001000 C 01/15/16 1.0 6.90 7.10
ATML 160115C00002000 C 01/15/16 2.0 5.90 6.10
ATML 160115C00003000 C 01/15/16 3.0 4.90 5.10
ATML 160115C00004000 C 01/15/16 4.0 3.90 4.10
ATML 160115C00005000 C 01/15/16 5.0 2.95 3.30
ATML 160115C00006000 C 01/15/16 6.0 2.10 2.45
ATML 160115C00007000 C 01/15/16 7.0 1.45 1.80
ATML 160115C00008000 C 01/15/16 8.0 1.05 1.30
ATML 160115C00009000 C 01/15/16 9.0 0.55 0.90
ATML 160115C00010000 C 01/15/16 10.0 0.45 0.60
ATML 160115C00011000 C 01/15/16 11.0 0.15 0.45
ATML 160115C00012000 C 01/15/16 12.0 0.05 0.45
ATML 160115C00013000 C 01/15/16 13.0 0.05 0.35
ATML 160115C00014000 C 01/15/16 14.0 0.00 0.30
ATML 160115C00015000 C 01/15/16 15.0 0.00 0.25
ATML 160115C00016000 C 01/15/16 16.0 0.00 0.25
ATML 160115C00017000 C 01/15/16 17.0 0.00 0.20
ATML 160115P00001000 P 01/15/16 1.0 0.00 0.05
ATML 160115P00002000 P 01/15/16 2.0 0.00 0.05
ATML 160115P00003000 P 01/15/16 3.0 0.00 0.05
ATML 160115P00004000 P 01/15/16 4.0 0.00 0.10
ATML 160115P00005000 P 01/15/16 5.0 0.05 0.25
ATML 160115P00006000 P 01/15/16 6.0 0.20 0.45
ATML 160115P00007000 P 01/15/16 7.0 0.55 0.80
ATML 160115P00008000 P 01/15/16 8.0 1.00 1.30
ATML 160115P00009000 P 01/15/16 9.0 1.65 2.00
ATML 160115P00010000 P 01/15/16 10.0 2.35 2.75
ATML 160115P00011000 P 01/15/16 11.0 3.20 3.60
ATML 160115P00012000 P 01/15/16 12.0 4.10 4.50
ATML 160115P00013000 P 01/15/16 13.0 5.00 5.40
ATML 160115P00014000 P 01/15/16 14.0 6.00 6.40
ATML 160115P00015000 P 01/15/16 15.0 7.00 7.30
ATML 160115P00016000 P 01/15/16 16.0 7.90 8.30
ATML 160115P00017000 P 01/15/16 17.0 8.90 9.30
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 5.10
ATML 160219C00004000 C 02/19/16 4.0 3.90 4.20
ATML 160219C00005000 C 02/19/16 5.0 3.00 3.30
ATML 160219C00006000 C 02/19/16 6.0 2.15 2.50
ATML 160219C00007000 C 02/19/16 7.0 1.50 1.90
ATML 160219C00008000 C 02/19/16 8.0 1.10 1.35
ATML 160219C00009000 C 02/19/16 9.0 0.60 1.05
ATML 160219C00010000 C 02/19/16 10.0 0.50 0.80
ATML 160219C00011000 C 02/19/16 11.0 0.20 0.60
ATML 160219C00012000 C 02/19/16 12.0 0.05 0.50
ATML 160219C00013000 C 02/19/16 13.0 0.00 0.40
ATML 160219C00014000 C 02/19/16 14.0 0.00 0.35
ATML 160219C00015000 C 02/19/16 15.0 0.00 0.30
ATML 160219C00016000 C 02/19/16 16.0 0.00 0.25
ATML 160219C00017000 C 02/19/16 17.0 0.00 0.20
ATML 160219C00018000 C 02/19/16 18.0 0.00 0.20
ATML 160219C00019000 C 02/19/16 19.0 0.00 0.15
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 0.15
ATML 160219P00005000 P 02/19/16 5.0 0.05 0.30
ATML 160219P00006000 P 02/19/16 6.0 0.25 0.55
ATML 160219P00007000 P 02/19/16 7.0 0.60 0.90
ATML 160219P00008000 P 02/19/16 8.0 1.05 1.35
ATML 160219P00009000 P 02/19/16 9.0 1.65 2.05
ATML 160219P00010000 P 02/19/16 10.0 2.40 2.80
ATML 160219P00011000 P 02/19/16 11.0 3.20 3.60
ATML 160219P00012000 P 02/19/16 12.0 4.10 4.50
ATML 160219P00013000 P 02/19/16 13.0 5.00 5.40
ATML 160219P00014000 P 02/19/16 14.0 6.00 6.40
ATML 160219P00015000 P 02/19/16 15.0 7.00 7.30
ATML 160219P00016000 P 02/19/16 16.0 8.00 8.30
ATML 160219P00017000 P 02/19/16 17.0 8.90 9.20
ATML 160219P00018000 P 02/19/16 18.0 9.90 10.20
ATML 160219P00019000 P 02/19/16 19.0 10.90 11.20
ATML 170120C00003000 C 01/20/17 3.0 4.90 5.30
ATML 170120C00005000 C 01/20/17 5.0 2.85 3.90
ATML 170120C00007000 C 01/20/17 7.0 1.80 2.40
ATML 170120C00010000 C 01/20/17 10.0 0.85 1.25
ATML 170120C00012000 C 01/20/17 12.0 0.30 0.90
ATML 170120C00015000 C 01/20/17 15.0 0.00 0.60
ATML 170120C00017000 C 01/20/17 17.0 0.00 0.55
ATML 170120P00003000 P 01/20/17 3.0 0.00 0.30
ATML 170120P00005000 P 01/20/17 5.0 0.25 0.80
ATML 170120P00007000 P 01/20/17 7.0 0.95 1.55
ATML 170120P00010000 P 01/20/17 10.0 2.65 3.60
ATML 170120P00012000 P 01/20/17 12.0 4.20 5.20
ATML 170120P00015000 P 01/20/17 15.0 6.70 8.00
ATML 170120P00017000 P 01/20/17 17.0 8.70 9.80

OPRA data is delayed 15 minutes.