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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATML 150220C00001000 C 02/20/15 1.0 7.40 7.50
ATML 150220C00002000 C 02/20/15 2.0 6.40 6.50
ATML 150220C00003000 C 02/20/15 3.0 5.40 5.50
ATML 150220C00004000 C 02/20/15 4.0 4.40 4.50
ATML 150220C00005000 C 02/20/15 5.0 3.40 3.60
ATML 150220C00006000 C 02/20/15 6.0 2.40 2.55
ATML 150220C00007000 C 02/20/15 7.0 1.45 1.60
ATML 150220C00008000 C 02/20/15 8.0 0.65 0.75
ATML 150220C00009000 C 02/20/15 9.0 0.20 0.25
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 0.00 0.05
ATML 150220P00006000 P 02/20/15 6.0 0.00 0.05
ATML 150220P00007000 P 02/20/15 7.0 0.00 0.10
ATML 150220P00008000 P 02/20/15 8.0 0.15 0.25
ATML 150220P00009000 P 02/20/15 9.0 0.70 0.85
ATML 150220P00010000 P 02/20/15 10.0 1.50 1.65
ATML 150220P00011000 P 02/20/15 11.0 2.45 2.60
ATML 150220P00012000 P 02/20/15 12.0 3.50 3.60
ATML 150220P00013000 P 02/20/15 13.0 4.50 4.60
ATML 150220P00014000 P 02/20/15 14.0 5.50 5.60
ATML 150220P00015000 P 02/20/15 15.0 6.50 6.60
ATML 150220P00016000 P 02/20/15 16.0 7.50 7.60
ATML 150220P00017000 P 02/20/15 17.0 8.50 8.60
ATML 150320C00001000 C 03/20/15 1.0 7.40 7.50
ATML 150320C00002000 C 03/20/15 2.0 6.40 6.50
ATML 150320C00003000 C 03/20/15 3.0 5.40 5.50
ATML 150320C00004000 C 03/20/15 4.0 4.40 4.50
ATML 150320C00005000 C 03/20/15 5.0 3.40 3.60
ATML 150320C00006000 C 03/20/15 6.0 2.40 2.60
ATML 150320C00007000 C 03/20/15 7.0 1.50 1.70
ATML 150320C00008000 C 03/20/15 8.0 0.75 0.90
ATML 150320C00009000 C 03/20/15 9.0 0.30 0.35
ATML 150320C00010000 C 03/20/15 10.0 0.10 0.15
ATML 150320C00011000 C 03/20/15 11.0 0.00 0.10
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 0.05 0.15
ATML 150320P00008000 P 03/20/15 8.0 0.30 0.40
ATML 150320P00009000 P 03/20/15 9.0 0.80 0.90
ATML 150320P00010000 P 03/20/15 10.0 1.55 1.75
ATML 150320P00011000 P 03/20/15 11.0 2.50 2.65
ATML 150320P00012000 P 03/20/15 12.0 3.50 3.60
ATML 150320P00013000 P 03/20/15 13.0 4.50 4.60
ATML 150320P00014000 P 03/20/15 14.0 5.50 5.60
ATML 150320P00015000 P 03/20/15 15.0 6.50 6.60
ATML 150320P00016000 P 03/20/15 16.0 7.50 7.60
ATML 150515C00001000 C 05/15/15 1.0 7.40 7.60
ATML 150515C00002000 C 05/15/15 2.0 6.40 6.60
ATML 150515C00003000 C 05/15/15 3.0 5.40 5.60
ATML 150515C00004000 C 05/15/15 4.0 4.40 4.60
ATML 150515C00005000 C 05/15/15 5.0 3.40 3.60
ATML 150515C00006000 C 05/15/15 6.0 2.45 2.65
ATML 150515C00007000 C 05/15/15 7.0 1.65 1.85
ATML 150515C00008000 C 05/15/15 8.0 0.95 1.05
ATML 150515C00009000 C 05/15/15 9.0 0.50 0.60
ATML 150515C00010000 C 05/15/15 10.0 0.25 0.30
ATML 150515C00011000 C 05/15/15 11.0 0.10 0.25
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 0.05 0.15
ATML 150515P00007000 P 05/15/15 7.0 0.20 0.30
ATML 150515P00008000 P 05/15/15 8.0 0.50 0.60
ATML 150515P00009000 P 05/15/15 9.0 1.00 1.10
ATML 150515P00010000 P 05/15/15 10.0 1.70 1.90
ATML 150515P00011000 P 05/15/15 11.0 2.55 2.80
ATML 150515P00012000 P 05/15/15 12.0 3.50 3.70
ATML 150515P00013000 P 05/15/15 13.0 4.50 4.70
ATML 150515P00014000 P 05/15/15 14.0 5.50 5.60
ATML 150515P00015000 P 05/15/15 15.0 6.50 6.60
ATML 150515P00016000 P 05/15/15 16.0 7.50 7.60
ATML 150515P00017000 P 05/15/15 17.0 8.50 8.60
ATML 150821C00001000 C 08/21/15 1.0 7.40 7.60
ATML 150821C00002000 C 08/21/15 2.0 6.40 6.60
ATML 150821C00003000 C 08/21/15 3.0 5.40 5.60
ATML 150821C00004000 C 08/21/15 4.0 4.40 4.60
ATML 150821C00005000 C 08/21/15 5.0 3.40 3.70
ATML 150821C00006000 C 08/21/15 6.0 2.55 2.85
ATML 150821C00007000 C 08/21/15 7.0 1.80 2.10
ATML 150821C00008000 C 08/21/15 8.0 1.20 1.35
ATML 150821C00009000 C 08/21/15 9.0 0.75 0.85
ATML 150821C00010000 C 08/21/15 10.0 0.45 0.60
ATML 150821C00011000 C 08/21/15 11.0 0.25 0.40
ATML 150821C00012000 C 08/21/15 12.0 0.15 0.30
ATML 150821C00013000 C 08/21/15 13.0 0.05 0.25
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 0.15 0.25
ATML 150821P00007000 P 08/21/15 7.0 0.35 0.50
ATML 150821P00008000 P 08/21/15 8.0 0.75 0.85
ATML 150821P00009000 P 08/21/15 9.0 1.25 1.40
ATML 150821P00010000 P 08/21/15 10.0 1.90 2.20
ATML 150821P00011000 P 08/21/15 11.0 2.70 3.00
ATML 150821P00012000 P 08/21/15 12.0 3.60 3.80
ATML 150821P00013000 P 08/21/15 13.0 4.50 4.70
ATML 150821P00014000 P 08/21/15 14.0 5.40 5.70
ATML 150821P00015000 P 08/21/15 15.0 6.50 6.70
ATML 150821P00016000 P 08/21/15 16.0 7.50 7.70
ATML 160115C00003000 C 01/15/16 3.0 5.30 5.80
ATML 160115C00005000 C 01/15/16 5.0 3.30 4.00
ATML 160115C00007000 C 01/15/16 7.0 1.75 2.65
ATML 160115C00010000 C 01/15/16 10.0 0.75 0.85
ATML 160115C00012000 C 01/15/16 12.0 0.20 0.60
ATML 160115C00015000 C 01/15/16 15.0 0.00 0.40
ATML 160115P00003000 P 01/15/16 3.0 0.00 0.10
ATML 160115P00005000 P 01/15/16 5.0 0.00 0.35
ATML 160115P00007000 P 01/15/16 7.0 0.50 0.85
ATML 160115P00010000 P 01/15/16 10.0 2.05 2.50
ATML 160115P00012000 P 01/15/16 12.0 3.60 4.30
ATML 160115P00015000 P 01/15/16 15.0 6.30 7.00
ATML 170120C00003000 C 01/20/17 3.0 5.00 6.10
ATML 170120C00005000 C 01/20/17 5.0 3.50 4.50
ATML 170120C00007000 C 01/20/17 7.0 2.30 3.30
ATML 170120C00010000 C 01/20/17 10.0 1.20 1.95
ATML 170120C00012000 C 01/20/17 12.0 0.70 1.45
ATML 170120C00015000 C 01/20/17 15.0 0.10 1.00
ATML 170120P00003000 P 01/20/17 3.0 0.00 0.25
ATML 170120P00005000 P 01/20/17 5.0 0.15 0.70
ATML 170120P00007000 P 01/20/17 7.0 0.75 1.50
ATML 170120P00010000 P 01/20/17 10.0 2.40 3.00
ATML 170120P00012000 P 01/20/17 12.0 3.90 4.90
ATML 170120P00015000 P 01/20/17 15.0 6.40 7.40

OPRA data is delayed 15 minutes.