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 (2015-01-02)Premium Content

Atmel Corp (ATML)
As of Mar 6 2015 11:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATML 150320C00001000 C 03/20/15 1.0 7.70 7.90
ATML 150320C00002000 C 03/20/15 2.0 6.70 6.90
ATML 150320C00003000 C 03/20/15 3.0 5.70 5.90
ATML 150320C00004000 C 03/20/15 4.0 4.70 4.90
ATML 150320C00005000 C 03/20/15 5.0 3.70 3.90
ATML 150320C00006000 C 03/20/15 6.0 2.75 2.90
ATML 150320C00007000 C 03/20/15 7.0 1.80 1.90
ATML 150320C00008000 C 03/20/15 8.0 0.80 0.90
ATML 150320C00009000 C 03/20/15 9.0 0.15 0.25
ATML 150320C00010000 C 03/20/15 10.0 0.00 0.10
ATML 150320C00011000 C 03/20/15 11.0 0.00 0.05
ATML 150320C00012000 C 03/20/15 12.0 0.00 0.05
ATML 150320C00013000 C 03/20/15 13.0 0.00 0.05
ATML 150320C00014000 C 03/20/15 14.0 0.00 0.05
ATML 150320C00015000 C 03/20/15 15.0 0.00 0.05
ATML 150320C00016000 C 03/20/15 16.0 0.00 0.05
ATML 150320P00001000 P 03/20/15 1.0 0.00 0.05
ATML 150320P00002000 P 03/20/15 2.0 0.00 0.05
ATML 150320P00003000 P 03/20/15 3.0 0.00 0.05
ATML 150320P00004000 P 03/20/15 4.0 0.00 0.05
ATML 150320P00005000 P 03/20/15 5.0 0.00 0.05
ATML 150320P00006000 P 03/20/15 6.0 0.00 0.05
ATML 150320P00007000 P 03/20/15 7.0 0.00 0.05
ATML 150320P00008000 P 03/20/15 8.0 0.00 0.10
ATML 150320P00009000 P 03/20/15 9.0 0.35 0.50
ATML 150320P00010000 P 03/20/15 10.0 1.15 1.30
ATML 150320P00011000 P 03/20/15 11.0 2.15 2.30
ATML 150320P00012000 P 03/20/15 12.0 3.10 3.30
ATML 150320P00013000 P 03/20/15 13.0 4.10 4.30
ATML 150320P00014000 P 03/20/15 14.0 5.10 5.30
ATML 150320P00015000 P 03/20/15 15.0 6.10 6.30
ATML 150320P00016000 P 03/20/15 16.0 7.10 7.30
ATML 150417C00001000 C 04/17/15 1.0 7.80 7.90
ATML 150417C00002000 C 04/17/15 2.0 6.80 6.90
ATML 150417C00003000 C 04/17/15 3.0 5.80 5.90
ATML 150417C00004000 C 04/17/15 4.0 4.80 4.90
ATML 150417C00005000 C 04/17/15 5.0 3.80 3.90
ATML 150417C00006000 C 04/17/15 6.0 2.80 2.90
ATML 150417C00007000 C 04/17/15 7.0 1.80 1.90
ATML 150417C00008000 C 04/17/15 8.0 0.85 1.05
ATML 150417C00009000 C 04/17/15 9.0 0.35 0.45
ATML 150417C00010000 C 04/17/15 10.0 0.10 0.20
ATML 150417C00011000 C 04/17/15 11.0 0.00 0.10
ATML 150417C00012000 C 04/17/15 12.0 0.00 0.05
ATML 150417C00013000 C 04/17/15 13.0 0.00 0.05
ATML 150417C00014000 C 04/17/15 14.0 0.00 0.05
ATML 150417C00015000 C 04/17/15 15.0 0.00 0.05
ATML 150417C00016000 C 04/17/15 16.0 0.00 0.05
ATML 150417P00001000 P 04/17/15 1.0 0.00 0.05
ATML 150417P00002000 P 04/17/15 2.0 0.00 0.05
ATML 150417P00003000 P 04/17/15 3.0 0.00 0.05
ATML 150417P00004000 P 04/17/15 4.0 0.00 0.05
ATML 150417P00005000 P 04/17/15 5.0 0.00 0.05
ATML 150417P00006000 P 04/17/15 6.0 0.00 0.05
ATML 150417P00007000 P 04/17/15 7.0 0.00 0.10
ATML 150417P00008000 P 04/17/15 8.0 0.15 0.25
ATML 150417P00009000 P 04/17/15 9.0 0.55 0.70
ATML 150417P00010000 P 04/17/15 10.0 1.30 1.45
ATML 150417P00011000 P 04/17/15 11.0 2.20 2.35
ATML 150417P00012000 P 04/17/15 12.0 3.10 3.30
ATML 150417P00013000 P 04/17/15 13.0 4.10 4.30
ATML 150417P00014000 P 04/17/15 14.0 5.10 5.30
ATML 150417P00015000 P 04/17/15 15.0 6.10 6.30
ATML 150417P00016000 P 04/17/15 16.0 7.10 7.30
ATML 150515C00001000 C 05/15/15 1.0 7.70 7.90
ATML 150515C00002000 C 05/15/15 2.0 6.70 6.90
ATML 150515C00003000 C 05/15/15 3.0 5.70 5.90
ATML 150515C00004000 C 05/15/15 4.0 4.70 4.90
ATML 150515C00005000 C 05/15/15 5.0 3.70 3.90
ATML 150515C00006000 C 05/15/15 6.0 2.80 2.90
ATML 150515C00007000 C 05/15/15 7.0 1.80 2.00
ATML 150515C00008000 C 05/15/15 8.0 1.05 1.25
ATML 150515C00009000 C 05/15/15 9.0 0.60 0.65
ATML 150515C00010000 C 05/15/15 10.0 0.20 0.35
ATML 150515C00011000 C 05/15/15 11.0 0.05 0.20
ATML 150515C00012000 C 05/15/15 12.0 0.00 0.15
ATML 150515C00013000 C 05/15/15 13.0 0.00 0.10
ATML 150515C00014000 C 05/15/15 14.0 0.00 0.05
ATML 150515C00015000 C 05/15/15 15.0 0.00 0.05
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 0.00 0.05
ATML 150515P00006000 P 05/15/15 6.0 0.00 0.10
ATML 150515P00007000 P 05/15/15 7.0 0.05 0.15
ATML 150515P00008000 P 05/15/15 8.0 0.30 0.40
ATML 150515P00009000 P 05/15/15 9.0 0.75 0.90
ATML 150515P00010000 P 05/15/15 10.0 1.45 1.65
ATML 150515P00011000 P 05/15/15 11.0 2.30 2.45
ATML 150515P00012000 P 05/15/15 12.0 3.20 3.40
ATML 150515P00013000 P 05/15/15 13.0 4.20 4.30
ATML 150515P00014000 P 05/15/15 14.0 5.10 5.30
ATML 150515P00015000 P 05/15/15 15.0 6.10 6.30
ATML 150515P00016000 P 05/15/15 16.0 7.10 7.30
ATML 150515P00017000 P 05/15/15 17.0 8.10 8.30
ATML 150821C00001000 C 08/21/15 1.0 7.70 7.90
ATML 150821C00002000 C 08/21/15 2.0 6.70 6.90
ATML 150821C00003000 C 08/21/15 3.0 5.70 5.90
ATML 150821C00004000 C 08/21/15 4.0 4.70 4.90
ATML 150821C00005000 C 08/21/15 5.0 3.70 3.90
ATML 150821C00006000 C 08/21/15 6.0 2.80 3.00
ATML 150821C00007000 C 08/21/15 7.0 1.95 2.15
ATML 150821C00008000 C 08/21/15 8.0 1.25 1.50
ATML 150821C00009000 C 08/21/15 9.0 0.75 0.95
ATML 150821C00010000 C 08/21/15 10.0 0.40 0.60
ATML 150821C00011000 C 08/21/15 11.0 0.20 0.35
ATML 150821C00012000 C 08/21/15 12.0 0.10 0.30
ATML 150821C00013000 C 08/21/15 13.0 0.05 0.20
ATML 150821C00014000 C 08/21/15 14.0 0.00 0.15
ATML 150821C00015000 C 08/21/15 15.0 0.00 0.10
ATML 150821C00016000 C 08/21/15 16.0 0.00 0.10
ATML 150821P00001000 P 08/21/15 1.0 0.00 0.05
ATML 150821P00002000 P 08/21/15 2.0 0.00 0.05
ATML 150821P00003000 P 08/21/15 3.0 0.00 0.05
ATML 150821P00004000 P 08/21/15 4.0 0.00 0.05
ATML 150821P00005000 P 08/21/15 5.0 0.00 0.10
ATML 150821P00006000 P 08/21/15 6.0 0.05 0.20
ATML 150821P00007000 P 08/21/15 7.0 0.20 0.40
ATML 150821P00008000 P 08/21/15 8.0 0.55 0.70
ATML 150821P00009000 P 08/21/15 9.0 1.05 1.25
ATML 150821P00010000 P 08/21/15 10.0 1.70 1.95
ATML 150821P00011000 P 08/21/15 11.0 2.45 2.75
ATML 150821P00012000 P 08/21/15 12.0 3.30 3.60
ATML 150821P00013000 P 08/21/15 13.0 4.20 4.50
ATML 150821P00014000 P 08/21/15 14.0 5.20 5.40
ATML 150821P00015000 P 08/21/15 15.0 6.20 6.40
ATML 150821P00016000 P 08/21/15 16.0 7.20 7.30
ATML 160115C00003000 C 01/15/16 3.0 5.70 6.00
ATML 160115C00005000 C 01/15/16 5.0 3.60 4.10
ATML 160115C00007000 C 01/15/16 7.0 2.05 2.45
ATML 160115C00010000 C 01/15/16 10.0 0.60 0.95
ATML 160115C00012000 C 01/15/16 12.0 0.15 0.55
ATML 160115C00015000 C 01/15/16 15.0 0.00 0.25
ATML 160115P00003000 P 01/15/16 3.0 0.00 0.05
ATML 160115P00005000 P 01/15/16 5.0 0.00 0.25
ATML 160115P00007000 P 01/15/16 7.0 0.40 0.70
ATML 160115P00010000 P 01/15/16 10.0 1.90 2.15
ATML 160115P00012000 P 01/15/16 12.0 3.40 3.90
ATML 160115P00015000 P 01/15/16 15.0 6.10 6.70
ATML 170120C00003000 C 01/20/17 3.0 5.70 6.00
ATML 170120C00005000 C 01/20/17 5.0 3.70 4.40
ATML 170120C00007000 C 01/20/17 7.0 2.25 3.10
ATML 170120C00010000 C 01/20/17 10.0 0.95 1.70
ATML 170120C00012000 C 01/20/17 12.0 0.45 1.15
ATML 170120C00015000 C 01/20/17 15.0 0.10 0.70
ATML 170120P00003000 P 01/20/17 3.0 0.00 0.20
ATML 170120P00005000 P 01/20/17 5.0 0.20 0.65
ATML 170120P00007000 P 01/20/17 7.0 0.80 1.25
ATML 170120P00010000 P 01/20/17 10.0 2.35 2.95
ATML 170120P00012000 P 01/20/17 12.0 3.70 4.50
ATML 170120P00015000 P 01/20/17 15.0 6.20 7.30

OPRA data is delayed 15 minutes.