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 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATML 141018C00001000 C 10/18/14 1.0 5.60 5.90
ATML 141018C00002000 C 10/18/14 2.0 4.60 4.80
ATML 141018C00003000 C 10/18/14 3.0 3.60 3.90
ATML 141018C00004000 C 10/18/14 4.0 2.60 2.90
ATML 141018C00005000 C 10/18/14 5.0 1.60 1.85
ATML 141018C00006000 C 10/18/14 6.0 0.60 0.85
ATML 141018C00007000 C 10/18/14 7.0 0.00 0.05
ATML 141018C00008000 C 10/18/14 8.0 0.00 0.05
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 0.25 0.35
ATML 141018P00008000 P 10/18/14 8.0 1.20 1.40
ATML 141018P00009000 P 10/18/14 9.0 2.15 2.40
ATML 141018P00010000 P 10/18/14 10.0 3.10 3.40
ATML 141018P00011000 P 10/18/14 11.0 4.10 4.40
ATML 141018P00012000 P 10/18/14 12.0 5.10 5.40
ATML 141018P00013000 P 10/18/14 13.0 6.10 6.40
ATML 141018P00014000 P 10/18/14 14.0 7.10 7.40
ATML 141018P00015000 P 10/18/14 15.0 8.00 8.40
ATML 141018P00016000 P 10/18/14 16.0 8.90 9.40
ATML 141122C00001000 C 11/22/14 1.0 5.60 5.80
ATML 141122C00002000 C 11/22/14 2.0 4.60 4.80
ATML 141122C00003000 C 11/22/14 3.0 3.60 3.80
ATML 141122C00004000 C 11/22/14 4.0 2.60 2.80
ATML 141122C00005000 C 11/22/14 5.0 1.65 1.80
ATML 141122C00006000 C 11/22/14 6.0 0.80 0.90
ATML 141122C00007000 C 11/22/14 7.0 0.25 0.35
ATML 141122C00008000 C 11/22/14 8.0 0.05 0.10
ATML 141122C00009000 C 11/22/14 9.0 0.00 0.05
ATML 141122C00010000 C 11/22/14 10.0 0.00 0.05
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 0.10 0.20
ATML 141122P00007000 P 11/22/14 7.0 0.50 0.60
ATML 141122P00008000 P 11/22/14 8.0 1.30 1.45
ATML 141122P00009000 P 11/22/14 9.0 2.25 2.40
ATML 141122P00010000 P 11/22/14 10.0 3.10 3.40
ATML 141122P00011000 P 11/22/14 11.0 4.20 4.40
ATML 141122P00012000 P 11/22/14 12.0 5.10 5.50
ATML 141122P00013000 P 11/22/14 13.0 6.10 6.50
ATML 141122P00014000 P 11/22/14 14.0 7.10 7.50
ATML 141122P00015000 P 11/22/14 15.0 8.00 8.40
ATML 141122P00016000 P 11/22/14 16.0 9.10 9.40
ATML 141122P00017000 P 11/22/14 17.0 10.00 10.40
ATML 150117C00001000 C 01/17/15 1.0 5.60 5.90
ATML 150117C00002000 C 01/17/15 2.0 4.60 4.90
ATML 150117C00003000 C 01/17/15 3.0 3.60 3.90
ATML 150117C00004000 C 01/17/15 4.0 2.60 2.90
ATML 150117C00005000 C 01/17/15 5.0 1.70 1.85
ATML 150117C00006000 C 01/17/15 6.0 0.90 1.05
ATML 150117C00007000 C 01/17/15 7.0 0.40 0.55
ATML 150117C00008000 C 01/17/15 8.0 0.15 0.25
ATML 150117C00009000 C 01/17/15 9.0 0.05 0.10
ATML 150117C00010000 C 01/17/15 10.0 0.00 0.05
ATML 150117C00011000 C 01/17/15 11.0 0.00 0.05
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 150117P00001000 P 01/17/15 1.0 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 0.10
ATML 150117P00006000 P 01/17/15 6.0 0.20 0.35
ATML 150117P00007000 P 01/17/15 7.0 0.65 0.80
ATML 150117P00008000 P 01/17/15 8.0 1.40 1.55
ATML 150117P00009000 P 01/17/15 9.0 2.30 2.40
ATML 150117P00010000 P 01/17/15 10.0 3.10 3.40
ATML 150117P00011000 P 01/17/15 11.0 4.10 4.40
ATML 150117P00012000 P 01/17/15 12.0 4.90 5.50
ATML 150117P00013000 P 01/17/15 13.0 6.10 6.40
ATML 150117P00014000 P 01/17/15 14.0 7.10 7.40
ATML 150117P00015000 P 01/17/15 15.0 8.10 8.50
ATML 150117P00016000 P 01/17/15 16.0 9.10 9.50
ATML 150220C00001000 C 02/20/15 1.0 5.60 5.90
ATML 150220C00002000 C 02/20/15 2.0 4.60 4.90
ATML 150220C00003000 C 02/20/15 3.0 3.60 3.90
ATML 150220C00004000 C 02/20/15 4.0 2.65 2.90
ATML 150220C00005000 C 02/20/15 5.0 1.75 1.95
ATML 150220C00006000 C 02/20/15 6.0 1.00 1.20
ATML 150220C00007000 C 02/20/15 7.0 0.50 0.65
ATML 150220C00008000 C 02/20/15 8.0 0.20 0.35
ATML 150220C00009000 C 02/20/15 9.0 0.10 0.20
ATML 150220C00010000 C 02/20/15 10.0 0.00 0.10
ATML 150220C00011000 C 02/20/15 11.0 0.00 0.05
ATML 150220C00012000 C 02/20/15 12.0 0.00 0.05
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 0.05 0.15
ATML 150220P00006000 P 02/20/15 6.0 0.30 0.45
ATML 150220P00007000 P 02/20/15 7.0 0.75 0.95
ATML 150220P00008000 P 02/20/15 8.0 1.45 1.65
ATML 150220P00009000 P 02/20/15 9.0 2.30 2.50
ATML 150220P00010000 P 02/20/15 10.0 3.20 3.40
ATML 150220P00011000 P 02/20/15 11.0 4.20 4.40
ATML 150220P00012000 P 02/20/15 12.0 5.20 5.40
ATML 150220P00013000 P 02/20/15 13.0 6.20 6.50
ATML 150220P00014000 P 02/20/15 14.0 7.20 7.50
ATML 150220P00015000 P 02/20/15 15.0 8.10 8.50
ATML 150220P00016000 P 02/20/15 16.0 9.10 9.50
ATML 150220P00017000 P 02/20/15 17.0 10.00 10.40
ATML 150515C00001000 C 05/15/15 1.0 5.60 5.90
ATML 150515C00002000 C 05/15/15 2.0 4.60 4.90
ATML 150515C00003000 C 05/15/15 3.0 3.60 4.00
ATML 150515C00004000 C 05/15/15 4.0 2.65 3.00
ATML 150515C00005000 C 05/15/15 5.0 1.85 2.05
ATML 150515C00006000 C 05/15/15 6.0 1.15 1.35
ATML 150515C00007000 C 05/15/15 7.0 0.70 0.85
ATML 150515C00008000 C 05/15/15 8.0 0.35 0.55
ATML 150515C00009000 C 05/15/15 9.0 0.20 0.35
ATML 150515C00010000 C 05/15/15 10.0 0.10 0.20
ATML 150515C00011000 C 05/15/15 11.0 0.05 0.15
ATML 150515C00012000 C 05/15/15 12.0 0.00 0.10
ATML 150515C00013000 C 05/15/15 13.0 0.00 0.05
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 0.10
ATML 150515P00005000 P 05/15/15 5.0 0.15 0.30
ATML 150515P00006000 P 05/15/15 6.0 0.45 0.60
ATML 150515P00007000 P 05/15/15 7.0 0.95 1.10
ATML 150515P00008000 P 05/15/15 8.0 1.60 1.80
ATML 150515P00009000 P 05/15/15 9.0 2.40 2.60
ATML 150515P00010000 P 05/15/15 10.0 3.30 3.50
ATML 150515P00011000 P 05/15/15 11.0 4.30 4.50
ATML 150515P00012000 P 05/15/15 12.0 5.10 5.50
ATML 150515P00013000 P 05/15/15 13.0 6.10 6.40
ATML 150515P00014000 P 05/15/15 14.0 7.10 7.40
ATML 150515P00015000 P 05/15/15 15.0 7.90 8.60
ATML 150515P00016000 P 05/15/15 16.0 8.80 9.60
ATML 150515P00017000 P 05/15/15 17.0 10.00 10.50
ATML 160115C00003000 C 01/15/16 3.0 3.60 4.20
ATML 160115C00005000 C 01/15/16 5.0 2.00 2.60
ATML 160115C00007000 C 01/15/16 7.0 1.20 1.55
ATML 160115C00010000 C 01/15/16 10.0 0.30 0.75
ATML 160115C00012000 C 01/15/16 12.0 0.15 0.55
ATML 160115P00003000 P 01/15/16 3.0 0.00 0.25
ATML 160115P00005000 P 01/15/16 5.0 0.25 0.65
ATML 160115P00007000 P 01/15/16 7.0 1.15 1.70
ATML 160115P00010000 P 01/15/16 10.0 3.30 4.00
ATML 160115P00012000 P 01/15/16 12.0 5.10 5.80
ATML 170120C00003000 C 01/20/17 3.0 3.50 4.80
ATML 170120C00005000 C 01/20/17 5.0 2.40 3.20
ATML 170120C00007000 C 01/20/17 7.0 1.40 2.25
ATML 170120C00010000 C 01/20/17 10.0 0.50 1.40
ATML 170120C00012000 C 01/20/17 12.0 0.20 1.10
ATML 170120C00015000 C 01/20/17 15.0 0.00 0.80
ATML 170120P00003000 P 01/20/17 3.0 0.00 0.45
ATML 170120P00005000 P 01/20/17 5.0 0.50 1.15
ATML 170120P00007000 P 01/20/17 7.0 1.45 2.25
ATML 170120P00010000 P 01/20/17 10.0 3.50 4.60
ATML 170120P00012000 P 01/20/17 12.0 5.20 6.30
ATML 170120P00015000 P 01/20/17 15.0 8.00 9.10

OPRA data is delayed 15 minutes.