Applied Materials Inc $21.36

up +0.13


28/7/2014 05:20 PM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 21.36
Trade Time: Jul 28 05:20 PM Eastern Daylight Time
Change: 0.13 (0.61 %)
Prev Close: 21.23
Open: 21.27
Bid: 21.36
Ask: 21.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMAT Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1416H14 9.10 2.95 7.35 20.0 7.55 444.0 134.0 341
14.50 AMAT1401H14.5 6.05 0.00 6.30 303.0 7.05 125.0 0.0 0
14.50 AMAT1408H14.5 6.60 1.05 6.00 652.0 7.55 636.0 7.0 0
14.50 AMAT1422H14.5 6.40 0.00 6.85 68.0 7.05 256.0 0.0 0
14.50 AMAT1429H14.5 6.40 0.00 6.85 10.0 7.05 235.0 0.0 0
15.00 AMAT1401H15 5.55 0.00 5.80 303.0 6.55 124.0 0.0 0
15.00 AMAT1408H15 6.10 0.55 5.50 667.0 7.05 629.0 6.0 0
15.00 AMAT1416H15 5.65 0.00 6.35 48.0 6.55 432.0 0.0 0
15.00 AMAT1422H15 5.90 0.00 6.35 72.0 6.55 241.0 0.0 0
15.00 AMAT1429H15 5.90 0.00 6.35 69.0 6.55 182.0 0.0 0
15.50 AMAT1401H15.5 5.05 0.00 5.35 303.0 6.05 123.0 0.0 0
15.50 AMAT1408H15.5 5.40 0.00 5.00 683.0 6.55 679.0 0.0 0
15.50 AMAT1416H15.5 5.85 0.00 5.85 84.0 6.05 421.0 1.0 0
15.50 AMAT1422H15.5 5.40 0.00 5.85 86.0 6.05 237.0 0.0 0
15.50 AMAT1429H15.5 4.70 0.00 5.85 66.0 6.05 195.0 0.0 0
16.00 AMAT1401H16 4.60 0.00 4.85 336.0 5.60 168.0 0.0 0
16.00 AMAT1408H16 4.90 0.00 4.80 1183.0 5.55 552.0 0.0 0
16.00 AMAT1416H16 6.80 1.85 5.35 215.0 5.55 288.0 10.0 10
16.00 AMAT1422H16 4.90 0.00 5.35 83.0 5.55 232.0 0.0 0
16.00 AMAT1429H16 4.90 0.00 5.35 68.0 5.55 192.0 0.0 0
16.50 AMAT1401H16.5 4.40 0.00 4.35 912.0 5.05 279.0 0.0 0
16.50 AMAT1408H16.5 5.00 0.70 4.30 880.0 5.05 584.0 22.0 9
16.50 AMAT1416H16.5 4.45 0.00 4.90 55.0 5.05 795.0 0.0 0
16.50 AMAT1422H16.5 4.45 0.00 4.85 128.0 5.05 229.0 0.0 0
16.50 AMAT1429H16.5 4.45 0.00 4.85 76.0 5.05 170.0 0.0 0
17.00 AMAT1401H17 4.40 0.50 3.85 925.0 4.55 281.0 10.0 0
17.00 AMAT1408H17 4.85 0.95 3.80 885.0 4.55 229.0 2.0 2
17.00 AMAT1416H17 4.05 0.00 4.40 883.0 4.55 322.0 50.0 59
17.00 AMAT1422H17 3.95 0.00 4.35 140.0 4.55 220.0 0.0 0
17.00 AMAT1429H17 3.95 0.00 4.35 73.0 4.55 173.0 0.0 0
17.50 AMAT1401H17.5 3.40 0.00 3.35 496.0 4.05 271.0 0.0 0
17.50 AMAT1408H17.5 4.00 0.45 3.25 870.0 4.05 218.0 5.0 1
17.50 AMAT1416H17.5 3.25 0.00 3.90 298.0 4.10 704.0 0.0 0
17.50 AMAT1422H17.5 3.50 0.00 3.85 140.0 4.10 191.0 0.0 0
17.50 AMAT1429H17.5 3.20 0.00 3.90 56.0 4.10 214.0 0.0 0
18.00 AMAT1401H18 2.42 0.00 2.89 464.0 3.55 264.0 0.0 0
18.00 AMAT1408H18 2.96 0.00 2.51 472.0 4.05 430.0 0.0 0
18.00 AMAT1416H18 3.24 0.00 3.45 161.0 3.60 936.0 8.0 35
18.00 AMAT1422H18 3.00 0.00 3.40 192.0 3.60 331.0 0.0 0
18.00 AMAT1429H18 3.05 0.00 3.40 79.0 3.60 176.0 0.0 0
18.50 AMAT1401H18.5 2.45 0.00 2.41 511.0 3.05 309.0 0.0 0
18.50 AMAT1408H18.5 2.97 0.44 2.00 315.0 3.05 478.0 46.0 39
18.50 AMAT1416H18.5 2.59 0.00 2.98 87.0 3.10 135.0 0.0 0
18.50 AMAT1422H18.5 2.27 0.00 2.99 119.0 3.15 715.0 0.0 0
18.50 AMAT1429H18.5 2.68 0.07 2.95 91.0 3.15 531.0 10.0 0
19.00 AMAT1401H19 2.00 0.03 1.90 519.0 2.56 244.0 9.0 0
19.00 AMAT1408H19 2.17 0.00 1.52 511.0 2.95 507.0 13.0 13
19.00 AMAT1416H19 2.45 0.00 2.50 54.0 2.66 1295.0 1000.0 1,016
19.00 AMAT1422H19 2.23 0.00 2.54 1077.0 2.67 505.0 0.0 0
19.00 AMAT1429H19 2.31 0.00 2.54 45.0 2.69 906.0 0.0 0
19.50 AMAT1401H19.5 1.37 -0.28 1.45 305.0 2.10 625.0 29.0 15
19.50 AMAT1408H19.5 1.54 -0.39 1.37 295.0 2.51 646.0 33.0 31
19.50 AMAT1416H19.5 2.08 0.00 2.06 80.0 2.12 129.0 1.0 1
19.50 AMAT1422H19.5 1.87 0.00 2.12 54.0 2.24 1062.0 0.0 0
19.50 AMAT1429H19.5 1.91 0.00 2.12 62.0 2.26 940.0 0.0 0
20.00 AMAT1401H20 1.50 0.40 1.30 1232.0 1.70 1324.0 79.0 161
20.00 AMAT1408H20 1.54 0.00 1.39 982.0 1.63 745.0 19.0 19
20.00 AMAT1416H20 1.70 0.13 1.66 19.0 1.70 56.0 7.0 3,289
20.00 AMAT1422H20 1.57 0.00 1.71 80.0 1.76 35.0 101.0 101
20.00 AMAT1429H20 1.46 0.00 1.75 99.0 1.87 999.0 0.0 0
20.50 AMAT1401H20.5 1.03 0.19 0.96 97.0 1.20 1368.0 330.0 183
20.50 AMAT1408H20.5 0.85 0.00 1.03 35.0 1.20 1032.0 0.0 0
20.50 AMAT1416H20.5 1.35 0.21 1.29 113.0 1.34 223.0 121.0 4,299
20.50 AMAT1422H20.5 1.24 0.00 1.34 83.0 1.40 366.0 69.0 55
20.50 AMAT1429H20.5 1.49 0.33 1.41 95.0 1.45 20.0 58.0 0
21.00 AMAT1401H21 0.35 -0.22 0.57 55.0 0.61 20.0 546.0 1,773
21.00 AMAT1408H21 0.45 -0.23 0.66 32.0 0.71 149.0 22.0 107
21.00 AMAT1416H21 1.08 0.22 0.95 10.0 1.01 83.0 1120.0 537
21.00 AMAT1422H21 1.08 0.17 1.01 10.0 1.06 322.0 16.0 21
21.00 AMAT1429H21 1.16 0.33 1.12 162.0 1.17 151.0 41.0 60
21.50 AMAT1401H21.5 0.28 -0.07 0.24 103.0 0.28 283.0 1796.0 1,570
21.50 AMAT1408H21.5 0.42 0.03 0.38 10.0 0.42 94.0 969.0 363
21.50 AMAT1416H21.5 0.77 0.12 0.72 10.0 0.75 79.0 1381.0 583
21.50 AMAT1422H21.5 0.65 -0.03 0.77 31.0 0.81 148.0 10.0 66
21.50 AMAT1429H21.5 0.88 0.12 0.84 1.0 0.88 20.0 149.0 58
22.00 AMAT1401H22 0.13 -0.09 0.09 396.0 0.12 75.0 220.0 165
22.00 AMAT1408H22 0.24 -0.01 0.20 1.0 0.23 1.0 1140.0 467
22.00 AMAT1416H22 0.57 0.08 0.53 38.0 0.55 36.0 706.0 2,204
22.00 AMAT1422H22 0.58 0.05 0.55 10.0 0.60 594.0 2.0 126
22.00 AMAT1429H22 0.67 0.15 0.64 77.0 0.67 14.0 567.0 51
22.50 AMAT1401H22.5 0.16 0.10 0.06 18.0 0.17 826.0 41.0 41
22.50 AMAT1408H22.5 0.17 0.16 0.10 630.0 0.14 204.0 200.0 234
22.50 AMAT1416H22.5 0.40 0.04 0.37 71.0 0.40 426.0 4248.0 2,062
22.50 AMAT1422H22.5 0.37 0.00 0.39 127.0 0.43 191.0 139.0 119
22.50 AMAT1429H22.5 0.40 0.05 0.47 72.0 0.50 10.0 408.0 58
23.00 AMAT1401H23 0.07 -0.04 0.02 1198.0 0.15 637.0 82.0 82
23.00 AMAT1408H23 0.16 0.13 0.06 40.0 0.14 1356.0 40.0 40
23.00 AMAT1416H23 0.29 0.04 0.26 21.0 0.28 510.0 572.0 11,950
23.00 AMAT1422H23 0.27 0.00 0.28 39.0 0.31 155.0 99.0 99
23.00 AMAT1429H23 0.29 0.09 0.33 115.0 0.38 20.0 129.0 0
23.50 AMAT1401H23.5 0.06 0.00 0.03 10.0 0.14 607.0 20.0 20
23.50 AMAT1408H23.5 0.22 0.00 0.11 60.0 0.27 898.0 0.0 0
23.50 AMAT1416H23.5 0.20 0.00 0.17 291.0 0.21 709.0 693.0 705
23.50 AMAT1422H23.5 0.20 0.00 0.19 512.0 0.25 466.0 111.0 121
23.50 AMAT1429H23.5 0.35 0.19 0.23 84.0 0.28 20.0 21.0 21
24.00 AMAT1401H24 0.08 0.00 0.00 0.0 0.13 472.0 0.0 0
24.00 AMAT1408H24 0.19 0.00 0.05 287.0 0.19 765.0 0.0 0
24.00 AMAT1416H24 0.15 0.01 0.13 38.0 0.15 31.0 131.0 12,084
24.00 AMAT1422H24 0.14 0.00 0.13 743.0 0.20 842.0 0.0 0
24.00 AMAT1429H24 0.26 0.13 0.15 1344.0 0.23 579.0 87.0 87
24.50 AMAT1401H24.5 0.08 0.00 0.00 0.0 0.13 464.0 0.0 0
24.50 AMAT1408H24.5 0.07 0.00 0.03 397.0 0.26 784.0 12.0 31
24.50 AMAT1416H24.5 0.11 0.00 0.08 669.0 0.13 736.0 25.0 25
24.50 AMAT1422H24.5 0.09 0.00 0.09 637.0 0.15 593.0 0.0 0
24.50 AMAT1429H24.5 0.11 0.00 0.11 861.0 0.18 437.0 0.0 0
25.00 AMAT1401H25 0.11 0.00 0.00 0.0 0.13 474.0 0.0 0
25.00 AMAT1408H25 0.12 0.00 0.02 298.0 0.26 660.0 0.0 0
25.00 AMAT1416H25 0.08 0.00 0.07 1.0 0.10 452.0 10.0 827
25.00 AMAT1422H25 0.06 0.00 0.05 912.0 0.12 565.0 0.0 0
25.00 AMAT1429H25 0.08 0.00 0.07 1231.0 0.14 488.0 0.0 0
25.50 AMAT1401H25.5 0.07 0.00 0.00 0.0 0.13 462.0 0.0 0
25.50 AMAT1408H25.5 0.20 0.00 0.02 230.0 0.21 608.0 0.0 0
25.50 AMAT1416H25.5 0.06 0.02 0.05 1146.0 0.09 1076.0 6.0 0
25.50 AMAT1422H25.5 0.04 0.00 0.03 69.0 0.10 568.0 0.0 0
25.50 AMAT1429H25.5 0.06 0.00 0.05 83.0 0.12 522.0 0.0 0
26.00 AMAT1401H26 0.10 0.00 0.00 0.0 0.13 447.0 0.0 0
26.00 AMAT1408H26 0.10 0.00 0.02 254.0 0.20 627.0 0.0 0
26.00 AMAT1416H26 0.06 0.00 0.05 160.0 0.07 375.0 1.0 1,731
26.00 AMAT1422H26 0.06 0.00 0.02 819.0 0.08 487.0 10.0 10
26.00 AMAT1429H26 0.04 0.00 0.03 82.0 0.10 518.0 0.0 0
26.50 AMAT1401H26.5 0.11 0.00 0.00 0.0 0.12 439.0 0.0 0
26.50 AMAT1408H26.5 0.19 0.00 0.01 228.0 0.24 281.0 0.0 0
26.50 AMAT1416H26.5 0.02 0.00 0.03 828.0 0.07 719.0 0.0 0
26.50 AMAT1422H26.5 0.02 0.00 0.01 1072.0 0.07 615.0 0.0 0
26.50 AMAT1429H26.5 0.03 0.00 0.02 80.0 0.08 379.0 0.0 0
27.00 AMAT1401H27 0.07 0.00 0.00 0.0 0.13 147.0 0.0 0
27.00 AMAT1408H27 0.13 0.00 0.02 156.0 0.24 279.0 0.0 0
27.00 AMAT1416H27 0.03 0.00 0.02 799.0 0.06 622.0 1.0 59
27.00 AMAT1422H27 0.01 0.00 0.01 649.0 0.06 492.0 0.0 0
27.00 AMAT1429H27 0.01 0.00 0.02 193.0 0.07 350.0 0.0 0
27.50 AMAT1401H27.5 0.07 0.00 0.00 0.0 0.12 75.0 0.0 0
27.50 AMAT1408H27.5 0.19 0.00 0.01 192.0 0.24 285.0 0.0 0
27.50 AMAT1416H27.5 0.01 0.00 0.02 956.0 0.06 640.0 0.0 0
27.50 AMAT1422H27.5 0.23 0.00 0.02 418.0 0.06 680.0 0.0 0
27.50 AMAT1429H27.5 0.01 0.00 0.01 313.0 0.07 511.0 0.0 0
28.00 AMAT1401H28 0.08 0.00 0.00 0.0 0.12 73.0 0.0 0
28.00 AMAT1408H28 0.19 0.00 0.01 89.0 0.23 287.0 0.0 0
28.00 AMAT1416H28 0.03 0.02 0.02 46.0 0.05 355.0 5.0 35
28.00 AMAT1422H28 0.23 0.00 0.02 162.0 0.06 671.0 0.0 0
28.00 AMAT1429H28 0.29 0.00 0.01 214.0 0.06 441.0 0.0 0
28.50 AMAT1401H28.5 0.11 0.00 0.00 0.0 0.13 83.0 0.0 0
28.50 AMAT1408H28.5 0.19 0.00 0.02 9.0 0.23 255.0 0.0 0
28.50 AMAT1416H28.5 0.01 0.00 0.02 161.0 0.05 427.0 0.0 0
28.50 AMAT1422H28.5 0.15 0.00 0.02 113.0 0.04 76.0 0.0 0
28.50 AMAT1429H28.5 0.18 0.00 0.02 112.0 0.05 320.0 0.0 0
29.00 AMAT1401H29 0.07 0.00 0.00 0.0 0.13 84.0 0.0 0
29.00 AMAT1408H29 0.13 0.00 0.01 7.0 0.23 258.0 0.0 0
29.00 AMAT1416H29 0.02 0.00 0.02 172.0 0.05 514.0 5.0 28
29.00 AMAT1422H29 0.23 0.00 0.01 124.0 0.04 94.0 0.0 0
29.00 AMAT1429H29 0.20 0.00 0.01 163.0 0.05 276.0 0.0 0
29.50 AMAT1401H29.5 0.11 0.00 0.00 0.0 0.12 74.0 0.0 0
29.50 AMAT1408H29.5 0.19 0.00 0.01 5.0 0.22 276.0 0.0 0
29.50 AMAT1416H29.5 0.02 0.00 0.02 129.0 0.04 38.0 0.0 0
29.50 AMAT1422H29.5 0.23 0.00 0.01 134.0 0.04 96.0 0.0 0
29.50 AMAT1429H29.5 0.28 0.00 0.01 113.0 0.04 102.0 0.0 0
30.00 AMAT1401H30 0.07 0.00 0.00 0.0 0.12 192.0 0.0 0
30.00 AMAT1408H30 0.14 -0.05 0.00 0.0 0.01 1.0 1.0 1
30.00 AMAT1416H30 0.01 0.00 0.01 177.0 0.04 65.0 0.0 0
30.00 AMAT1422H30 0.23 0.00 0.00 0.0 0.04 104.0 0.0 0
30.00 AMAT1429H30 0.27 0.00 0.00 0.0 0.05 389.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1416T14 0.04 0.03 0.01 1.0 0.04 239.0 10.0 10
14.50 AMAT1401T14.5 0.07 0.00 0.00 0.0 0.13 83.0 0.0 0
14.50 AMAT1408T14.5 0.19 0.00 0.00 0.0 0.26 273.0 0.0 0
14.50 AMAT1422T14.5 0.06 0.00 0.00 0.0 0.03 32.0 0.0 0
14.50 AMAT1429T14.5 0.15 0.00 0.00 0.0 0.04 74.0 0.0 0
15.00 AMAT1401T15 0.07 0.00 0.00 0.0 0.13 82.0 0.0 0
15.00 AMAT1408T15 0.19 0.00 0.00 0.0 0.18 340.0 0.0 0
15.00 AMAT1416T15 0.01 0.00 0.01 20.0 0.04 125.0 0.0 0
15.00 AMAT1422T15 0.15 0.00 0.01 1.0 0.04 47.0 0.0 0
15.00 AMAT1429T15 0.27 0.00 0.01 1.0 0.05 153.0 0.0 0
15.50 AMAT1401T15.5 0.11 0.00 0.00 0.0 0.13 82.0 0.0 0
15.50 AMAT1408T15.5 0.10 0.00 0.00 0.0 0.27 474.0 0.0 0
15.50 AMAT1416T15.5 0.02 0.00 0.01 81.0 0.04 660.0 1.0 3
15.50 AMAT1422T15.5 0.06 0.00 0.01 2.0 0.05 466.0 0.0 0
15.50 AMAT1429T15.5 0.17 0.00 0.02 1.0 0.06 663.0 0.0 0
16.00 AMAT1401T16 0.11 0.00 0.00 0.0 0.15 595.0 0.0 0
16.00 AMAT1408T16 0.13 0.00 0.00 0.0 0.27 260.0 0.0 0
16.00 AMAT1416T16 0.06 0.00 0.01 47.0 0.05 756.0 120.0 139
16.00 AMAT1422T16 0.07 0.00 0.02 1.0 0.06 500.0 0.0 0
16.00 AMAT1429T16 0.01 0.00 0.01 575.0 0.07 877.0 0.0 0
16.50 AMAT1401T16.5 0.07 0.00 0.00 0.0 0.14 532.0 0.0 0
16.50 AMAT1408T16.5 0.10 0.00 0.01 67.0 0.18 597.0 0.0 0
16.50 AMAT1416T16.5 0.05 -0.01 0.03 42.0 0.06 306.0 15.0 76
16.50 AMAT1422T16.5 0.02 0.00 0.01 863.0 0.07 512.0 0.0 0
16.50 AMAT1429T16.5 0.02 0.00 0.01 741.0 0.08 537.0 0.0 0
17.00 AMAT1401T17 0.11 0.00 0.00 0.0 0.14 752.0 0.0 0
17.00 AMAT1408T17 0.19 0.00 0.01 100.0 0.27 629.0 0.0 0
17.00 AMAT1416T17 0.07 0.05 0.03 149.0 0.07 1049.0 1.0 1
17.00 AMAT1422T17 0.03 0.00 0.02 895.0 0.08 477.0 0.0 0
17.00 AMAT1429T17 0.03 0.00 0.03 736.0 0.09 458.0 0.0 0
17.50 AMAT1401T17.5 0.07 0.00 0.00 0.0 0.15 759.0 0.0 0
17.50 AMAT1408T17.5 0.24 0.00 0.01 85.0 0.27 620.0 0.0 0
17.50 AMAT1416T17.5 0.03 -0.05 0.05 10.0 0.08 865.0 5.0 15
17.50 AMAT1422T17.5 0.05 0.00 0.03 1103.0 0.10 629.0 0.0 0
17.50 AMAT1429T17.5 0.07 0.00 0.05 370.0 0.12 629.0 0.0 0
18.00 AMAT1401T18 0.05 0.00 0.02 10.0 0.15 762.0 20.0 20
18.00 AMAT1408T18 0.08 0.00 0.01 324.0 0.26 619.0 12.0 29
18.00 AMAT1416T18 0.11 0.00 0.07 38.0 0.10 875.0 16.0 89
18.00 AMAT1422T18 0.05 0.00 0.07 954.0 0.12 654.0 0.0 0
18.00 AMAT1429T18 0.05 0.00 0.09 594.0 0.15 615.0 0.0 0
18.50 AMAT1401T18.5 0.14 0.00 0.00 0.0 0.15 634.0 0.0 0
18.50 AMAT1408T18.5 0.28 0.00 0.02 298.0 0.28 709.0 0.0 0
18.50 AMAT1416T18.5 0.18 0.00 0.09 441.0 0.12 990.0 30.0 25
18.50 AMAT1422T18.5 0.13 0.00 0.12 502.0 0.16 467.0 0.0 0
18.50 AMAT1429T18.5 0.12 0.00 0.15 110.0 0.19 499.0 0.0 0
19.00 AMAT1401T19 0.17 0.00 0.00 0.0 0.17 897.0 0.0 0
19.00 AMAT1408T19 0.25 0.00 0.02 825.0 0.28 754.0 0.0 0
19.00 AMAT1416T19 0.15 -0.04 0.13 504.0 0.15 1.0 13.0 723
19.00 AMAT1422T19 0.21 -0.07 0.18 297.0 0.21 444.0 163.0 895
19.00 AMAT1429T19 0.21 0.00 0.21 236.0 0.25 64.0 0.0 0
19.50 AMAT1401T19.5 0.13 0.00 0.03 27.0 0.16 759.0 310.0 209
19.50 AMAT1408T19.5 0.08 0.00 0.08 87.0 0.25 739.0 0.0 0
19.50 AMAT1416T19.5 0.20 -0.09 0.20 33.0 0.21 55.0 3.0 102
19.50 AMAT1422T19.5 0.26 -0.05 0.27 95.0 0.29 123.0 193.0 618
19.50 AMAT1429T19.5 0.13 0.00 0.29 55.0 0.35 20.0 0.0 0
20.00 AMAT1401T20 0.09 -0.04 0.01 1568.0 0.14 1660.0 25.0 175
20.00 AMAT1408T20 0.26 0.00 0.08 409.0 0.13 228.0 50.0 50
20.00 AMAT1416T20 0.35 -0.04 0.28 687.0 0.31 62.0 7.0 2,176
20.00 AMAT1422T20 0.35 -0.13 0.36 58.0 0.40 9.0 1.0 5
20.00 AMAT1429T20 0.32 -0.17 0.40 1114.0 0.45 1.0 10.0 331
20.50 AMAT1401T20.5 0.10 -0.25 0.09 185.0 0.15 1578.0 1002.0 483
20.50 AMAT1408T20.5 0.25 -0.16 0.14 474.0 0.17 20.0 285.0 664
20.50 AMAT1416T20.5 0.42 -0.21 0.42 84.0 0.44 30.0 63.0 212
20.50 AMAT1422T20.5 0.53 0.00 0.49 306.0 0.53 163.0 20.0 10
20.50 AMAT1429T20.5 0.56 0.22 0.55 1077.0 0.62 60.0 62.0 370
21.00 AMAT1401T21 0.20 -0.28 0.17 69.0 0.21 269.0 826.0 1,487
21.00 AMAT1408T21 0.30 -0.37 0.26 1141.0 0.32 183.0 23.0 1,016
21.00 AMAT1416T21 0.60 -0.11 0.61 64.0 0.63 30.0 1202.0 4,778
21.00 AMAT1422T21 0.93 0.07 0.69 115.0 0.73 257.0 5.0 9
21.00 AMAT1429T21 0.76 -0.05 0.73 1091.0 0.85 193.0 3.0 69
21.50 AMAT1401T21.5 0.38 -0.27 0.35 80.0 0.39 180.0 175.0 2,358
21.50 AMAT1408T21.5 0.51 -0.42 0.48 248.0 0.53 40.0 559.0 520
21.50 AMAT1416T21.5 0.80 -0.16 0.84 84.0 0.87 31.0 2.0 293
21.50 AMAT1422T21.5 1.00 0.00 0.93 247.0 0.98 169.0 1.0 0
21.50 AMAT1429T21.5 0.79 -0.05 1.04 112.0 1.10 324.0 55.0 55
22.00 AMAT1401T22 0.91 0.04 0.70 120.0 0.76 21.0 43.0 0
22.00 AMAT1408T22 0.84 -0.39 0.76 799.0 0.83 20.0 381.0 215
22.00 AMAT1416T22 1.10 -0.36 1.12 267.0 1.18 38.0 36.0 10,350
22.00 AMAT1422T22 1.24 0.04 1.23 31.0 1.26 20.0 20.0 0
22.00 AMAT1429T22 1.04 -0.34 1.25 688.0 1.40 183.0 36.0 36
22.50 AMAT1401T22.5 1.07 -0.22 1.02 589.0 1.36 673.0 20.0 0
22.50 AMAT1408T22.5 1.70 0.21 1.18 241.0 1.34 1347.0 41.0 12
22.50 AMAT1416T22.5 1.62 0.00 1.48 86.0 1.53 149.0 47.0 92
22.50 AMAT1422T22.5 1.60 0.00 1.57 464.0 1.64 20.0 0.0 0
22.50 AMAT1429T22.5 1.33 -0.14 1.58 1120.0 1.73 262.0 38.0 38
23.00 AMAT1401T23 1.77 0.03 1.49 372.0 1.90 443.0 5.0 5
23.00 AMAT1408T23 1.62 -0.36 1.55 1072.0 1.89 1388.0 44.0 37
23.00 AMAT1416T23 1.89 -0.27 1.86 107.0 1.92 66.0 4.0 3,822
23.00 AMAT1422T23 2.04 0.00 1.98 59.0 2.04 70.0 0.0 0
23.00 AMAT1429T23 1.67 -0.45 1.94 1201.0 2.07 71.0 87.0 87
23.50 AMAT1401T23.5 2.07 0.00 1.97 393.0 2.65 450.0 0.0 0
23.50 AMAT1408T23.5 1.89 0.00 2.00 489.0 2.50 633.0 0.0 0
23.50 AMAT1416T23.5 2.62 0.00 2.21 803.0 2.34 52.0 80.0 81
23.50 AMAT1422T23.5 2.16 0.00 2.32 909.0 2.47 180.0 0.0 0
23.50 AMAT1429T23.5 2.29 0.00 2.34 1093.0 2.49 70.0 0.0 0
24.00 AMAT1401T24 2.37 0.00 2.46 426.0 3.20 496.0 0.0 0
24.00 AMAT1408T24 2.28 0.00 2.49 482.0 2.93 803.0 0.0 0
24.00 AMAT1416T24 2.98 0.00 2.61 1265.0 2.79 78.0 5.0 563
24.00 AMAT1422T24 2.76 0.00 2.73 914.0 2.91 30.0 0.0 0
24.00 AMAT1429T24 2.96 0.00 2.77 1017.0 2.92 733.0 0.0 0
24.50 AMAT1401T24.5 3.00 0.00 2.89 490.0 3.70 386.0 0.0 0
24.50 AMAT1408T24.5 2.75 0.00 2.98 491.0 3.50 782.0 0.0 0
24.50 AMAT1416T24.5 3.10 -0.20 3.10 1108.0 3.25 1076.0 45.0 106
24.50 AMAT1422T24.5 3.00 0.00 3.20 708.0 3.40 218.0 0.0 0
24.50 AMAT1429T24.5 3.40 0.00 3.25 869.0 3.40 95.0 0.0 0
25.00 AMAT1401T25 3.30 0.00 3.30 216.0 4.20 230.0 0.0 0
25.00 AMAT1408T25 3.25 0.00 3.45 600.0 4.25 838.0 0.0 0
25.00 AMAT1416T25 4.00 0.00 3.55 894.0 3.70 687.0 5.0 233
25.00 AMAT1422T25 3.35 0.00 3.65 248.0 3.85 51.0 0.0 0
25.00 AMAT1429T25 3.45 0.00 3.70 492.0 3.85 57.0 0.0 0
25.50 AMAT1401T25.5 4.00 0.00 3.80 213.0 4.70 221.0 0.0 0
25.50 AMAT1408T25.5 3.75 0.00 3.95 620.0 4.75 838.0 0.0 0
25.50 AMAT1416T25.5 4.05 -0.20 4.05 1199.0 4.25 347.0 45.0 76
25.50 AMAT1422T25.5 3.75 0.00 4.15 205.0 4.35 97.0 0.0 0
25.50 AMAT1429T25.5 3.80 0.00 4.15 277.0 4.35 22.0 0.0 0
26.00 AMAT1401T26 4.50 0.00 4.30 213.0 5.20 221.0 0.0 0
26.00 AMAT1408T26 4.25 0.00 4.45 686.0 4.70 88.0 0.0 0
26.00 AMAT1416T26 3.70 -1.05 4.55 1114.0 4.70 20.0 1.0 2
26.00 AMAT1422T26 4.65 0.00 4.65 179.0 4.80 23.0 0.0 0
26.00 AMAT1429T26 4.10 0.00 4.65 241.0 4.80 39.0 0.0 0
26.50 AMAT1401T26.5 5.00 0.00 4.95 318.0 5.20 63.0 0.0 0
26.50 AMAT1408T26.5 4.75 0.00 4.95 213.0 5.20 81.0 0.0 0
26.50 AMAT1416T26.5 5.25 0.00 5.05 918.0 5.20 151.0 0.0 0
26.50 AMAT1422T26.5 5.25 0.00 5.10 208.0 5.30 44.0 0.0 0
26.50 AMAT1429T26.5 5.25 0.00 5.15 75.0 5.30 312.0 0.0 0
27.00 AMAT1401T27 5.50 0.00 5.25 247.0 6.20 284.0 0.0 0
27.00 AMAT1408T27 5.30 0.00 5.45 113.0 6.20 203.0 0.0 0
27.00 AMAT1416T27 4.30 -1.45 5.50 1695.0 5.70 209.0 1.0 2
27.00 AMAT1422T27 5.15 0.00 5.60 259.0 5.80 29.0 0.0 0
27.00 AMAT1429T27 5.10 0.00 5.65 288.0 5.80 543.0 0.0 0
27.50 AMAT1401T27.5 5.80 0.00 5.75 264.0 6.70 285.0 0.0 0
27.50 AMAT1408T27.5 5.70 0.00 5.60 202.0 7.10 220.0 0.0 0
27.50 AMAT1416T27.5 5.60 -0.60 6.00 1006.0 6.20 232.0 25.0 25
27.50 AMAT1422T27.5 6.10 0.00 6.10 570.0 6.30 340.0 0.0 0
27.50 AMAT1429T27.5 6.30 0.00 6.10 221.0 6.35 65.0 0.0 0
28.00 AMAT1401T28 6.30 0.00 6.25 245.0 7.20 286.0 0.0 0
28.00 AMAT1408T28 6.20 0.00 6.10 202.0 7.60 220.0 0.0 0
28.00 AMAT1416T28 6.75 0.00 6.50 1293.0 6.70 42.0 0.0 0
28.00 AMAT1422T28 6.30 0.00 6.60 607.0 6.80 50.0 0.0 0
28.00 AMAT1429T28 6.30 0.00 6.60 571.0 6.85 32.0 0.0 0
28.50 AMAT1401T28.5 6.80 0.00 5.85 264.0 9.10 259.0 0.0 0
28.50 AMAT1408T28.5 6.70 0.00 6.60 197.0 8.10 220.0 0.0 0
28.50 AMAT1416T28.5 7.10 0.00 7.00 916.0 7.20 36.0 0.0 0
28.50 AMAT1422T28.5 7.25 0.00 7.10 561.0 7.30 70.0 0.0 0
28.50 AMAT1429T28.5 7.10 0.00 7.10 881.0 7.25 20.0 0.0 0
29.00 AMAT1401T29 7.30 0.00 6.45 264.0 9.35 250.0 0.0 0
29.00 AMAT1408T29 7.20 0.00 6.45 211.0 9.65 230.0 0.0 0
29.00 AMAT1416T29 7.60 0.00 7.50 1399.0 7.70 36.0 0.0 0
29.00 AMAT1422T29 7.75 0.00 7.60 549.0 7.80 119.0 0.0 0
29.00 AMAT1429T29 7.45 0.00 7.60 905.0 7.75 15.0 0.0 0
29.50 AMAT1401T29.5 7.05 0.00 6.90 264.0 10.15 252.0 0.0 0
29.50 AMAT1408T29.5 7.45 0.00 6.90 211.0 10.10 230.0 0.0 0
29.50 AMAT1416T29.5 8.10 0.00 8.00 887.0 8.20 34.0 0.0 0
29.50 AMAT1422T29.5 8.20 0.00 8.10 459.0 8.25 20.0 0.0 0
29.50 AMAT1429T29.5 8.15 0.00 8.10 438.0 8.30 20.0 0.0 0
30.00 AMAT1401T30 8.20 0.00 7.45 257.0 10.40 111.0 0.0 0
30.00 AMAT1408T30 8.20 0.00 7.50 257.0 10.40 247.0 0.0 0
30.00 AMAT1416T30 8.10 -0.50 8.50 1258.0 8.70 20.0 37.0 113
30.00 AMAT1422T30 8.65 0.00 8.60 52.0 8.80 21.0 0.0 0
30.00 AMAT1429T30 8.50 0.00 8.60 451.0 8.80 40.0 0.0 0
Trading Center