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)

7.31+0.17 (+2.38%) 7:21P EDT (NASDAQ)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 18 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
1.00 ATMLE18135100000 Call 6.20 6.50 6.00 0 0 0
2.00 ATMLE18135200000 Call 5.30 5.40 5.30 +0.2 2 4
3.00 ATMLE18135300000 Call 4.20 4.40 3.82 -0.18 3 5
4.00 ATMLE18135400000 Call 3.30 3.40 3.00 0 2 19
5.00 ATMLE18135500000 Call 2.30 2.35 2.20 +0.02 3 477
6.00 ATMLE18135600000 Call 1.30 1.35 1.25 0 98 406
7.00 ATMLE18135700000 Call 0.25 0.40 0.30 +0.12 110 1122
8.00 ATMLE18135800000 Call 0.05 0.05 0.03 -0.02 5 503
9.00 ATMLE18135900000 Call 0.05 0.05 0.05 0 1 132
10.00 ATMLE18134100000 Call 0.05 0.05 0.10 0 0 0
11.00 ATMLE18134110000 Call 0.05 0.05 0.10 0 0 0
12.00 ATMLE18134120000 Call 0.00 0.05 0.10 0 0 0
13.00 ATMLE18134130000 Call 0.00 0.05 0.10 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
1.00 ATMLQ18135100000 Put 0.00 0.05 0.10 0 0 0
2.00 ATMLQ18135200000 Put 0.00 0.05 0.10 0 0 0
3.00 ATMLQ18135300000 Put 0.05 0.05 0.10 0 0 0
4.00 ATMLQ18135400000 Put 0.05 0.05 0.05 -0.05 15 108
5.00 ATMLQ18135500000 Put 0.05 0.05 0.05 0 32 155
6.00 ATMLQ18135600000 Put 0.05 0.05 0.03 -0.02 15 1046
7.00 ATMLQ18135700000 Put 0.05 0.05 0.05 0 15 311
8.00 ATMLQ18135800000 Put 0.35 0.75 0.76 +0.06 1 1
9.00 ATMLQ18135900000 Put 1.35 1.75 2.60 +0.9 9 18
10.00 ATMLQ18134100000 Put 2.35 2.75 2.70 0 0 0
11.00 ATMLQ18134110000 Put 3.30 3.80 3.60 0 0 0
12.00 ATMLQ18134120000 Put 4.30 4.80 4.60 0 0 0
13.00 ATMLQ18134130000 Put 5.30 5.80 6.18 +0.58 47 17