$22.63 +0.04 (0.18%) Applied Materials Inc - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 22.63
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.04 (0.18%)
Prev Close: 22.59
Open: 22.45
Bid: 22.62
Ask: 22.63
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 AMAT1422K11 10.43 0.43 9.75 50.0 13.35 10.0 1.0 1
12.00 AMAT1422K12 9.00 0.00 8.75 50.0 12.35 10.0 0.0 0
12.50 AMAT1422K12.5 8.50 0.00 8.35 20.0 11.95 10.0 0.0 0
13.00 AMAT1422K13 8.05 0.00 7.85 20.0 11.30 10.0 0.0 0
13.50 AMAT1422K13.5 7.50 0.00 7.35 20.0 10.80 10.0 0.0 0
13.50 AMAT1428K13.5 7.35 0.00 7.25 35.0 10.95 10.0 0.0 0
14.00 AMAT1422K14 7.00 0.00 6.90 91.0 8.80 40.0 0.0 0
14.00 AMAT1428K14 7.15 0.00 6.75 35.0 10.25 10.0 0.0 0
14.50 AMAT1422K14.5 6.55 0.00 6.30 75.0 8.30 40.0 0.0 0
14.50 AMAT1428K14.5 6.80 0.00 6.40 30.0 9.00 20.0 0.0 0
15.00 AMAT1422K15 6.05 0.00 5.90 75.0 7.80 40.0 0.0 0
15.00 AMAT1428K15 7.30 0.00 7.25 145.0 7.90 40.0 0.0 0
15.50 AMAT1422K15.5 6.65 0.00 6.50 83.0 7.55 52.0 0.0 0
15.50 AMAT1428K15.5 6.90 0.00 6.60 231.0 7.45 123.0 0.0 0
16.00 AMAT1422K16 6.35 0.00 6.00 83.0 7.15 52.0 0.0 0
16.00 AMAT1428K16 6.35 0.00 6.25 238.0 6.95 123.0 0.0 0
16.50 AMAT1422K16.5 5.90 0.00 5.50 164.0 6.35 79.0 0.0 0
16.50 AMAT1428K16.5 5.90 0.00 5.75 231.0 6.45 123.0 0.0 0
17.00 AMAT1422K17 5.35 0.00 5.30 284.0 5.80 109.0 0.0 0
17.00 AMAT1428K17 5.40 0.00 5.25 184.0 5.95 83.0 0.0 0
17.50 AMAT1422K17.5 4.01 -0.89 4.80 240.0 5.25 109.0 1.0 1
17.50 AMAT1428K17.5 4.90 0.00 4.75 115.0 5.25 68.0 0.0 0
18.00 AMAT1422K18 4.49 0.04 4.30 760.0 4.75 133.0 5.0 97
18.00 AMAT1428K18 4.45 0.00 4.30 115.0 4.85 70.0 0.0 0
18.50 AMAT1422K18.5 3.90 0.00 3.70 674.0 4.25 133.0 0.0 0
18.50 AMAT1428K18.5 3.90 0.00 3.75 115.0 4.30 70.0 0.0 0
19.00 AMAT1422K19 3.60 0.15 3.30 836.0 3.75 178.0 5.0 7
19.00 AMAT1428K19 1.65 -1.75 3.30 354.0 3.80 129.0 3.0 12
19.50 AMAT1422K19.5 3.16 0.23 2.80 1252.0 3.25 295.0 16.0 30
19.50 AMAT1428K19.5 1.67 -1.27 2.71 667.0 3.35 133.0 33.0 40
20.00 AMAT1422K20 2.73 0.26 2.36 1284.0 2.90 91.0 8.0 52
20.00 AMAT1428K20 1.85 -0.60 2.34 478.0 2.80 121.0 2.0 20
20.50 AMAT1422K20.5 2.10 0.12 1.84 1164.0 2.29 350.0 3.0 15
20.50 AMAT1428K20.5 1.96 -0.04 1.83 514.0 2.35 126.0 10.0 33
21.00 AMAT1422K21 1.63 -0.07 1.28 2724.0 1.74 1152.0 25.0 161
21.00 AMAT1428K21 1.51 -0.02 1.37 502.0 1.80 122.0 10.0 153
21.50 AMAT1422K21.5 1.15 -0.05 1.01 2588.0 1.23 1183.0 5.0 2,518
21.50 AMAT1428K21.5 1.52 0.38 1.16 296.0 1.36 1053.0 20.0 350
22.00 AMAT1422K22 0.68 -0.03 0.60 26.0 0.73 1224.0 688.0 18,506
22.00 AMAT1428K22 0.65 -0.10 0.71 1555.0 0.86 1157.0 73.0 650
22.50 AMAT1422K22.5 0.18 -0.13 0.17 349.0 0.22 92.0 73.0 1,261
22.50 AMAT1428K22.5 0.42 -0.01 0.38 469.0 0.44 121.0 95.0 533
23.00 AMAT1422K23 0.05 -0.06 0.03 197.0 0.07 112.0 161.0 7,006
23.00 AMAT1428K23 0.21 -0.03 0.17 470.0 0.21 59.0 96.0 690
23.50 AMAT1422K23.5 0.04 0.00 0.04 2.0 0.05 663.0 2.0 4,753
23.50 AMAT1428K23.5 0.15 0.00 0.08 492.0 0.13 706.0 10.0 249
24.00 AMAT1422K24 0.04 0.01 0.01 24.0 0.07 696.0 10.0 12,911
24.00 AMAT1428K24 0.10 0.00 0.04 242.0 0.13 1448.0 25.0 139
24.50 AMAT1422K24.5 0.04 -0.05 0.01 5.0 0.04 666.0 5.0 237
24.50 AMAT1428K24.5 0.07 0.02 0.02 273.0 0.10 1180.0 61.0 64
25.00 AMAT1422K25 0.03 0.01 0.01 5.0 0.02 113.0 36.0 1,001
25.00 AMAT1428K25 0.05 0.02 0.02 208.0 0.09 1299.0 122.0 147
25.50 AMAT1422K25.5 0.17 0.08 0.01 5.0 0.07 465.0 1.0 10
25.50 AMAT1428K25.5 0.05 0.00 0.02 178.0 0.09 1565.0 35.0 102
26.00 AMAT1422K26 0.03 0.00 0.01 5.0 0.07 681.0 2.0 138
26.00 AMAT1428K26 0.04 0.00 0.02 98.0 0.08 862.0 25.0 35
26.50 AMAT1422K26.5 0.08 0.00 0.01 5.0 0.07 412.0 0.0 0
26.50 AMAT1428K26.5 0.04 0.00 0.02 56.0 0.11 1176.0 15.0 15
27.00 AMAT1422K27 0.02 -0.05 0.01 10.0 0.07 456.0 7.0 7
27.00 AMAT1428K27 0.03 0.02 0.01 122.0 0.07 351.0 71.0 71
27.50 AMAT1422K27.5 0.07 0.00 0.01 20.0 0.07 452.0 0.0 0
27.50 AMAT1428K27.5 0.05 0.04 0.01 103.0 0.07 390.0 100.0 100
28.00 AMAT1422K28 0.07 0.00 0.01 10.0 0.07 412.0 0.0 0
28.00 AMAT1428K28 0.03 0.02 0.01 51.0 0.14 457.0 98.0 98
28.50 AMAT1422K28.5 0.07 0.00 0.01 10.0 0.07 440.0 0.0 0
28.50 AMAT1428K28.5 0.03 0.02 0.01 1.0 0.14 184.0 100.0 100
29.00 AMAT1422K29 0.07 0.00 0.01 5.0 0.07 454.0 0.0 0
29.00 AMAT1428K29 0.02 0.01 0.01 1.0 0.07 57.0 2.0 2
29.50 AMAT1422K29.5 0.07 0.00 0.01 10.0 0.07 404.0 0.0 0
29.50 AMAT1428K29.5 0.01 0.00 0.01 10.0 0.08 51.0 0.0 0
30.00 AMAT1422K30 0.07 0.00 0.01 10.0 0.07 403.0 0.0 0
30.00 AMAT1428K30 0.01 0.00 0.01 1.0 0.08 55.0 0.0 0
30.50 AMAT1422K30.5 0.07 0.00 0.01 10.0 0.07 410.0 0.0 0
30.50 AMAT1428K30.5 0.01 0.00 0.01 10.0 0.07 235.0 0.0 0
31.00 AMAT1422K31 0.07 0.00 0.01 10.0 0.07 452.0 0.0 0
31.00 AMAT1428K31 0.01 0.00 0.01 10.0 0.07 278.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 AMAT1422W11 0.08 0.00 0.00 0.0 0.07 139.0 0.0 0
12.00 AMAT1422W12 0.08 0.00 0.00 0.0 0.07 139.0 0.0 0
12.50 AMAT1422W12.5 0.08 0.00 0.01 10.0 0.07 141.0 0.0 0
13.00 AMAT1422W13 0.02 -0.06 0.02 1.0 0.07 142.0 1.0 1
13.50 AMAT1422W13.5 0.08 0.00 0.01 25.0 0.07 139.0 0.0 0
13.50 AMAT1428W13.5 0.12 0.00 0.01 10.0 0.07 72.0 0.0 0
14.00 AMAT1422W14 0.08 0.00 0.01 10.0 0.07 143.0 0.0 0
14.00 AMAT1428W14 0.10 0.00 0.01 10.0 0.14 195.0 0.0 0
14.50 AMAT1422W14.5 0.02 -0.06 0.01 10.0 0.07 142.0 10.0 10
14.50 AMAT1428W14.5 0.10 0.00 0.01 10.0 0.14 185.0 0.0 0
15.00 AMAT1422W15 0.03 0.01 0.01 48.0 0.01 1.0 2.0 173
15.00 AMAT1428W15 0.01 0.00 0.01 10.0 0.14 186.0 0.0 0
15.50 AMAT1422W15.5 0.03 0.00 0.01 48.0 0.01 3.0 1.0 194
15.50 AMAT1428W15.5 0.01 0.00 0.01 10.0 0.03 21.0 44.0 44
16.00 AMAT1422W16 0.01 -0.07 0.01 1.0 0.07 155.0 154.0 376
16.00 AMAT1428W16 0.01 0.00 0.01 10.0 0.14 163.0 0.0 0
16.50 AMAT1422W16.5 0.04 0.02 0.01 81.0 0.02 57.0 1.0 437
16.50 AMAT1428W16.5 0.01 0.00 0.01 10.0 0.14 155.0 0.0 0
17.00 AMAT1422W17 0.03 -0.01 0.01 10.0 0.04 113.0 125.0 1,571
17.00 AMAT1428W17 0.01 0.00 0.01 1.0 0.14 177.0 0.0 0
17.50 AMAT1422W17.5 0.04 0.00 0.01 10.0 0.08 147.0 3.0 276
17.50 AMAT1428W17.5 0.02 0.01 0.01 10.0 0.14 394.0 130.0 131
18.00 AMAT1422W18 0.01 0.00 0.01 10.0 0.02 66.0 10.0 3,679
18.00 AMAT1428W18 0.02 0.01 0.01 51.0 0.06 532.0 10.0 563
18.50 AMAT1422W18.5 0.01 0.00 0.01 22.0 0.02 96.0 1.0 397
18.50 AMAT1428W18.5 0.03 0.02 0.01 41.0 0.06 532.0 230.0 1,051
19.00 AMAT1422W19 0.01 0.00 0.01 2.0 0.04 203.0 2.0 3,227
19.00 AMAT1428W19 0.03 0.00 0.01 49.0 0.08 920.0 10.0 914
19.50 AMAT1422W19.5 0.15 0.14 0.01 10.0 0.07 218.0 1.0 1,209
19.50 AMAT1428W19.5 0.03 0.00 0.01 64.0 0.08 1186.0 410.0 664
20.00 AMAT1422W20 0.01 -0.04 0.01 30.0 0.02 137.0 45.0 5,805
20.00 AMAT1428W20 0.20 0.17 0.02 176.0 0.09 1358.0 24.0 266
20.50 AMAT1422W20.5 0.01 0.00 0.01 50.0 0.04 11.0 55.0 1,830
20.50 AMAT1428W20.5 0.09 0.05 0.03 77.0 0.11 802.0 4.0 179
21.00 AMAT1422W21 0.07 0.06 0.01 61.0 0.04 529.0 168.0 2,676
21.00 AMAT1428W21 0.08 0.00 0.05 35.0 0.14 1750.0 10.0 98
21.50 AMAT1422W21.5 0.01 0.00 0.01 40.0 0.02 169.0 44.0 1,054
21.50 AMAT1428W21.5 0.39 0.29 0.06 592.0 0.13 1674.0 25.0 121
22.00 AMAT1422W22 0.04 -0.05 0.02 17.0 0.04 41.0 16.0 4,632
22.00 AMAT1428W22 0.14 -0.03 0.12 481.0 0.16 62.0 100.0 451
22.50 AMAT1422W22.5 0.07 -0.16 0.07 136.0 0.12 179.0 2385.0 4,384
22.50 AMAT1428W22.5 0.28 -0.06 0.25 1712.0 0.31 6.0 236.0 172
23.00 AMAT1422W23 0.42 -0.03 0.38 577.0 0.50 1226.0 61.0 651
23.00 AMAT1428W23 0.56 -0.04 0.53 921.0 0.61 136.0 62.0 166
23.50 AMAT1422W23.5 0.79 0.02 0.78 1090.0 1.02 415.0 3.0 21
23.50 AMAT1428W23.5 1.73 0.85 0.84 2593.0 1.14 1134.0 3.0 3
24.00 AMAT1422W24 1.68 0.46 1.22 1150.0 1.52 360.0 9.0 23
24.00 AMAT1428W24 1.28 0.00 1.30 383.0 1.66 158.0 0.0 0
24.50 AMAT1422W24.5 1.71 0.00 1.77 1088.0 2.02 338.0 0.0 0
24.50 AMAT1428W24.5 2.10 0.36 1.77 506.0 2.22 151.0 7.0 7
25.00 AMAT1422W25 2.56 0.36 2.21 1022.0 2.52 330.0 4.0 49
25.00 AMAT1428W25 2.22 0.00 2.27 371.0 2.72 128.0 0.0 0
25.50 AMAT1422W25.5 2.70 0.00 2.76 22.0 3.05 22.0 0.0 0
25.50 AMAT1428W25.5 2.71 0.00 2.77 366.0 3.25 129.0 0.0 0
26.00 AMAT1422W26 3.15 0.00 3.20 22.0 3.55 22.0 0.0 0
26.00 AMAT1428W26 3.20 0.00 3.30 414.0 3.55 114.0 0.0 0
26.50 AMAT1422W26.5 3.65 0.00 3.60 271.0 4.20 135.0 0.0 0
26.50 AMAT1428W26.5 3.70 0.00 3.80 345.0 4.05 130.0 0.0 0
27.00 AMAT1422W27 4.40 0.25 4.25 79.0 4.55 97.0 1.0 1
27.00 AMAT1428W27 4.20 0.00 4.20 125.0 4.75 88.0 0.0 0
27.50 AMAT1422W27.5 4.65 0.00 4.70 79.0 5.05 97.0 0.0 0
27.50 AMAT1428W27.5 4.70 0.00 4.70 122.0 5.30 88.0 0.0 0
28.00 AMAT1422W28 5.15 0.00 5.10 271.0 5.55 123.0 0.0 0
28.00 AMAT1428W28 5.00 0.00 5.20 122.0 5.80 88.0 0.0 0
28.50 AMAT1422W28.5 5.60 0.00 5.60 225.0 6.05 115.0 0.0 0
28.50 AMAT1428W28.5 5.65 0.00 5.75 132.0 6.05 78.0 0.0 0
29.00 AMAT1422W29 6.05 0.00 6.10 256.0 6.55 735.0 0.0 0
29.00 AMAT1428W29 6.15 0.00 6.10 115.0 6.55 77.0 0.0 0
29.50 AMAT1422W29.5 6.55 0.00 6.60 271.0 7.05 123.0 0.0 0
29.50 AMAT1428W29.5 6.60 0.00 6.60 115.0 7.30 77.0 0.0 0
30.00 AMAT1422W30 7.00 0.00 6.80 22.0 7.95 22.0 0.0 0
30.00 AMAT1428W30 7.15 0.00 6.60 1.0 8.15 1.0 0.0 0
30.50 AMAT1422W30.5 6.20 0.00 7.45 123.0 8.05 35.0 0.0 0
30.50 AMAT1428W30.5 6.10 0.00 6.05 1.0 9.70 1.0 0.0 0
31.00 AMAT1422W31 6.75 0.00 6.60 131.0 8.85 35.0 0.0 0
31.00 AMAT1428W31 6.75 0.00 6.70 20.0 10.20 1.0 0.0 0