Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Atmel Corp. (ATML)

7.22-0.29 (-3.86%) 4:00P EDT (NASDAQ) - [After Hours: 7.18-0.04 (-0.55%) 4:44P EDT]
Options Quotes as of Wednesday, May 22nd, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
1.00 ATMLF22135100000 Call 6.00 6.40 6.20 0 0 0
2.00 ATMLF22135200000 Call 5.00 5.40 5.20 0 0 0
3.00 ATMLF22135300000 Call 4.00 4.40 4.30 0 0 0
4.00 ATMLF22135400000 Call 3.00 3.30 3.30 0 0 0
5.00 ATMLF22135500000 Call 2.15 2.25 2.35 -0.1 4 4
6.00 ATMLF22135600000 Call 1.15 1.30 1.10 -0.4 10 191
7.00 ATMLF22135700000 Call 0.40 0.45 0.60 +0.05 83 588
8.00 ATMLF22135800000 Call 0.05 0.10 0.10 -0.04 28 566
9.00 ATMLF22135900000 Call 0.00 0.05 0.05 0 0 0
10.00 ATMLF22134100000 Call 0.00 0.05 0.05 0 0 0
11.00 ATMLF22134110000 Call 0.00 0.05 0.05 0 0 0
12.00 ATMLF22134120000 Call 0.00 0.05 0.05 0 0 0
13.00 ATMLF22134130000 Call 0.00 1.35 0.30 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
1.00 ATMLR22135100000 Put 0.00 0.05 0.05 0 0 0
2.00 ATMLR22135200000 Put 0.00 0.05 0.05 0 0 0
3.00 ATMLR22135300000 Put 0.00 0.05 0.05 0 0 0
4.00 ATMLR22135400000 Put 0.00 0.05 0.05 0 0 0
5.00 ATMLR22135500000 Put 0.05 0.05 0.05 0 0 0
6.00 ATMLR22135600000 Put 0.05 0.05 0.13 +0.08 10 34
7.00 ATMLR22135700000 Put 0.15 0.25 0.15 0 10 68
8.00 ATMLR22135800000 Put 0.80 0.90 0.74 +0.19 3 3
9.00 ATMLR22135900000 Put 1.70 1.85 1.45 0 0 0
10.00 ATMLR22134100000 Put 2.65 2.90 2.40 0 0 0
11.00 ATMLR22134110000 Put 3.60 4.00 3.40 0 0 0
12.00 ATMLR22134120000 Put 4.60 5.00 4.40 0 0 0
13.00 ATMLR22134130000 Put 4.30 7.40 4.10 0 0 0