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 Dec 18 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATML 141220C00001000 C 12/20/14 1.0 7.00 7.20
ATML 141220C00002000 C 12/20/14 2.0 6.00 6.20
ATML 141220C00003000 C 12/20/14 3.0 5.00 5.20
ATML 141220C00004000 C 12/20/14 4.0 4.00 4.20
ATML 141220C00005000 C 12/20/14 5.0 3.00 3.20
ATML 141220C00006000 C 12/20/14 6.0 2.05 2.20
ATML 141220C00007000 C 12/20/14 7.0 1.05 1.20
ATML 141220C00008000 C 12/20/14 8.0 0.10 0.25
ATML 141220C00009000 C 12/20/14 9.0 0.00 0.05
ATML 141220C00010000 C 12/20/14 10.0 0.00 0.10
ATML 141220C00011000 C 12/20/14 11.0 0.00 0.10
ATML 141220C00012000 C 12/20/14 12.0 0.00 0.10
ATML 141220C00013000 C 12/20/14 13.0 0.00 0.10
ATML 141220C00014000 C 12/20/14 14.0 0.00 0.10
ATML 141220P00001000 P 12/20/14 1.0 0.00 0.10
ATML 141220P00002000 P 12/20/14 2.0 0.00 0.10
ATML 141220P00003000 P 12/20/14 3.0 0.00 0.10
ATML 141220P00004000 P 12/20/14 4.0 0.00 0.10
ATML 141220P00005000 P 12/20/14 5.0 0.00 0.10
ATML 141220P00006000 P 12/20/14 6.0 0.00 0.10
ATML 141220P00007000 P 12/20/14 7.0 0.00 0.10
ATML 141220P00008000 P 12/20/14 8.0 0.00 0.10
ATML 141220P00009000 P 12/20/14 9.0 0.80 0.95
ATML 141220P00010000 P 12/20/14 10.0 1.80 1.95
ATML 141220P00011000 P 12/20/14 11.0 2.80 2.95
ATML 141220P00012000 P 12/20/14 12.0 3.80 4.00
ATML 141220P00013000 P 12/20/14 13.0 4.80 5.00
ATML 141220P00014000 P 12/20/14 14.0 5.80 6.00
ATML 150117C00001000 C 01/17/15 1.0 7.10 7.20
ATML 150117C00002000 C 01/17/15 2.0 6.10 6.20
ATML 150117C00003000 C 01/17/15 3.0 5.10 5.20
ATML 150117C00004000 C 01/17/15 4.0 4.10 4.20
ATML 150117C00005000 C 01/17/15 5.0 3.10 3.20
ATML 150117C00006000 C 01/17/15 6.0 2.05 2.20
ATML 150117C00007000 C 01/17/15 7.0 1.15 1.30
ATML 150117C00008000 C 01/17/15 8.0 0.40 0.50
ATML 150117C00009000 C 01/17/15 9.0 0.05 0.15
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 0.05
ATML 150117P00006000 P 01/17/15 6.0 0.00 0.05
ATML 150117P00007000 P 01/17/15 7.0 0.00 0.10
ATML 150117P00008000 P 01/17/15 8.0 0.25 0.35
ATML 150117P00009000 P 01/17/15 9.0 0.85 1.05
ATML 150117P00010000 P 01/17/15 10.0 1.80 1.95
ATML 150117P00011000 P 01/17/15 11.0 2.80 2.95
ATML 150117P00012000 P 01/17/15 12.0 3.80 3.90
ATML 150117P00013000 P 01/17/15 13.0 4.80 4.90
ATML 150117P00014000 P 01/17/15 14.0 5.80 5.90
ATML 150117P00015000 P 01/17/15 15.0 6.80 7.00
ATML 150117P00016000 P 01/17/15 16.0 7.80 7.90
ATML 150220C00001000 C 02/20/15 1.0 7.10 7.20
ATML 150220C00002000 C 02/20/15 2.0 6.10 6.20
ATML 150220C00003000 C 02/20/15 3.0 5.10 5.20
ATML 150220C00004000 C 02/20/15 4.0 4.10 4.20
ATML 150220C00005000 C 02/20/15 5.0 3.10 3.20
ATML 150220C00006000 C 02/20/15 6.0 2.10 2.30
ATML 150220C00007000 C 02/20/15 7.0 1.20 1.45
ATML 150220C00008000 C 02/20/15 8.0 0.60 0.75
ATML 150220C00009000 C 02/20/15 9.0 0.25 0.30
ATML 150220C00010000 C 02/20/15 10.0 0.00 0.15
ATML 150220C00011000 C 02/20/15 11.0 0.00 0.10
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 0.00 0.05
ATML 150220P00006000 P 02/20/15 6.0 0.00 0.10
ATML 150220P00007000 P 02/20/15 7.0 0.10 0.25
ATML 150220P00008000 P 02/20/15 8.0 0.45 0.60
ATML 150220P00009000 P 02/20/15 9.0 1.05 1.20
ATML 150220P00010000 P 02/20/15 10.0 1.85 2.05
ATML 150220P00011000 P 02/20/15 11.0 2.80 2.95
ATML 150220P00012000 P 02/20/15 12.0 3.80 4.00
ATML 150220P00013000 P 02/20/15 13.0 4.80 5.00
ATML 150220P00014000 P 02/20/15 14.0 5.80 6.00
ATML 150220P00015000 P 02/20/15 15.0 6.80 6.90
ATML 150220P00016000 P 02/20/15 16.0 7.80 8.00
ATML 150220P00017000 P 02/20/15 17.0 8.80 9.00
ATML 150515C00001000 C 05/15/15 1.0 7.00 7.20
ATML 150515C00002000 C 05/15/15 2.0 6.00 6.20
ATML 150515C00003000 C 05/15/15 3.0 5.00 5.20
ATML 150515C00004000 C 05/15/15 4.0 4.00 4.30
ATML 150515C00005000 C 05/15/15 5.0 3.10 3.30
ATML 150515C00006000 C 05/15/15 6.0 2.15 2.45
ATML 150515C00007000 C 05/15/15 7.0 1.40 1.70
ATML 150515C00008000 C 05/15/15 8.0 0.80 1.10
ATML 150515C00009000 C 05/15/15 9.0 0.40 0.60
ATML 150515C00010000 C 05/15/15 10.0 0.20 0.35
ATML 150515C00011000 C 05/15/15 11.0 0.05 0.30
ATML 150515C00012000 C 05/15/15 12.0 0.00 0.20
ATML 150515C00013000 C 05/15/15 13.0 0.00 0.10
ATML 150515C00014000 C 05/15/15 14.0 0.00 0.10
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 0.10
ATML 150515P00006000 P 05/15/15 6.0 0.10 0.25
ATML 150515P00007000 P 05/15/15 7.0 0.30 0.50
ATML 150515P00008000 P 05/15/15 8.0 0.65 0.95
ATML 150515P00009000 P 05/15/15 9.0 1.25 1.55
ATML 150515P00010000 P 05/15/15 10.0 2.00 2.30
ATML 150515P00011000 P 05/15/15 11.0 2.85 3.10
ATML 150515P00012000 P 05/15/15 12.0 3.80 4.00
ATML 150515P00013000 P 05/15/15 13.0 4.80 5.00
ATML 150515P00014000 P 05/15/15 14.0 5.80 6.00
ATML 150515P00015000 P 05/15/15 15.0 6.80 7.00
ATML 150515P00016000 P 05/15/15 16.0 7.80 8.00
ATML 150515P00017000 P 05/15/15 17.0 8.80 9.00
ATML 160115C00003000 C 01/15/16 3.0 4.80 5.50
ATML 160115C00005000 C 01/15/16 5.0 3.20 3.90
ATML 160115C00007000 C 01/15/16 7.0 1.60 2.50
ATML 160115C00010000 C 01/15/16 10.0 0.45 1.00
ATML 160115C00012000 C 01/15/16 12.0 0.15 0.60
ATML 160115C00015000 C 01/15/16 15.0 0.00 0.50
ATML 160115P00003000 P 01/15/16 3.0 0.00 0.10
ATML 160115P00005000 P 01/15/16 5.0 0.00 0.45
ATML 160115P00007000 P 01/15/16 7.0 0.55 1.20
ATML 160115P00010000 P 01/15/16 10.0 2.20 3.00
ATML 160115P00012000 P 01/15/16 12.0 3.70 4.70
ATML 160115P00015000 P 01/15/16 15.0 6.60 7.40
ATML 170120C00003000 C 01/20/17 3.0 4.80 5.80
ATML 170120C00005000 C 01/20/17 5.0 3.40 4.30
ATML 170120C00007000 C 01/20/17 7.0 1.85 3.20
ATML 170120C00010000 C 01/20/17 10.0 0.90 1.90
ATML 170120C00012000 C 01/20/17 12.0 0.45 1.45
ATML 170120C00015000 C 01/20/17 15.0 0.05 1.05
ATML 170120P00003000 P 01/20/17 3.0 0.00 0.25
ATML 170120P00005000 P 01/20/17 5.0 0.20 0.80
ATML 170120P00007000 P 01/20/17 7.0 0.85 1.70
ATML 170120P00010000 P 01/20/17 10.0 2.50 3.70
ATML 170120P00012000 P 01/20/17 12.0 4.00 5.30
ATML 170120P00015000 P 01/20/17 15.0 6.70 7.80

OPRA data is delayed 15 minutes.