$23.23 0.00 (0.00%) Applied Materials Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 23.23
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 23.23
Open: 23.11
Bid: 23.02
Ask: 23.72
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 AMAT1428K13.5 7.95 0.00 7.95 20.0 11.30 20.0 0.0 0
14.00 AMAT1428K14 7.55 0.00 7.55 11.0 10.75 10.0 0.0 0
14.50 AMAT1428K14.5 6.90 0.00 6.90 20.0 10.25 10.0 0.0 0
15.00 AMAT1428K15 6.45 0.00 6.45 20.0 9.70 20.0 0.0 0
15.50 AMAT1428K15.5 5.95 0.00 5.95 10.0 9.30 10.0 0.0 0
16.00 AMAT1428K16 6.40 0.00 6.45 72.0 7.80 51.0 0.0 0
16.50 AMAT1428K16.5 5.90 0.00 5.95 72.0 7.40 72.0 0.0 0
17.00 AMAT1428K17 5.40 0.00 5.45 72.0 6.75 71.0 0.0 0
17.50 AMAT1428K17.5 4.90 0.00 4.90 53.0 6.30 51.0 0.0 0
18.00 AMAT1428K18 4.35 0.00 4.35 180.0 5.85 180.0 0.0 0
18.50 AMAT1428K18.5 3.90 0.00 3.90 191.0 5.30 191.0 0.0 0
19.00 AMAT1428K19 1.65 -2.25 3.90 196.0 4.35 194.0 3.0 12
19.50 AMAT1428K19.5 1.67 -1.73 3.40 194.0 3.85 194.0 33.0 40
20.00 AMAT1428K20 3.09 0.15 2.94 223.0 3.35 221.0 3.0 20
20.50 AMAT1428K20.5 1.96 -0.54 2.50 497.0 2.77 138.0 10.0 33
21.00 AMAT1428K21 1.51 -0.49 2.00 1675.0 2.27 212.0 10.0 153
21.50 AMAT1428K21.5 1.52 0.01 1.51 2056.0 1.77 179.0 20.0 350
22.00 AMAT1428K22 1.25 0.28 0.97 1708.0 1.28 241.0 126.0 759
22.50 AMAT1428K22.5 0.60 0.08 0.52 552.0 0.82 409.0 1.0 563
23.00 AMAT1428K23 0.25 0.00 0.23 1349.0 0.36 527.0 121.0 1,067
23.50 AMAT1428K23.5 0.08 0.00 0.05 1083.0 0.10 260.0 10.0 434
24.00 AMAT1428K24 0.04 0.03 0.01 316.0 0.12 1492.0 2.0 139
24.50 AMAT1428K24.5 0.07 -0.03 0.02 75.0 0.10 366.0 61.0 64
25.00 AMAT1428K25 0.05 0.04 0.01 20.0 0.07 233.0 3.0 150
25.50 AMAT1428K25.5 0.05 -0.04 0.01 121.0 0.09 370.0 35.0 102
26.00 AMAT1428K26 0.04 -0.04 0.01 102.0 0.08 86.0 25.0 35
26.50 AMAT1428K26.5 0.04 -0.04 0.02 10.0 0.08 88.0 15.0 15
27.00 AMAT1428K27 0.03 -0.05 0.01 75.0 0.08 92.0 71.0 71
27.50 AMAT1428K27.5 0.05 -0.04 0.01 75.0 0.09 319.0 100.0 100
28.00 AMAT1428K28 0.03 -0.05 0.01 75.0 0.08 74.0 98.0 98
28.50 AMAT1428K28.5 0.03 -0.05 0.01 75.0 0.08 287.0 100.0 100
29.00 AMAT1428K29 0.02 -0.06 0.01 10.0 0.08 68.0 2.0 2
29.50 AMAT1428K29.5 0.07 0.00 0.01 10.0 0.07 72.0 0.0 0
30.00 AMAT1428K30 0.07 0.00 0.01 10.0 0.07 71.0 0.0 0
30.50 AMAT1428K30.5 0.10 0.00 0.01 10.0 0.10 153.0 0.0 0
31.00 AMAT1428K31 0.10 0.00 0.01 10.0 0.10 152.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 AMAT1428W13.5 0.11 0.00 0.01 10.0 0.11 3.0 0.0 0
14.00 AMAT1428W14 0.14 0.00 0.01 10.0 0.14 149.0 0.0 0
14.50 AMAT1428W14.5 0.14 0.00 0.01 10.0 0.14 148.0 0.0 0
15.00 AMAT1428W15 0.07 0.00 0.01 10.0 0.07 64.0 0.0 0
15.50 AMAT1428W15.5 0.01 -0.06 0.01 10.0 0.07 103.0 44.0 44
16.00 AMAT1428W16 0.14 0.00 0.01 10.0 0.14 331.0 0.0 0
16.50 AMAT1428W16.5 0.14 0.00 0.01 10.0 0.14 331.0 0.0 0
17.00 AMAT1428W17 0.07 0.00 0.01 10.0 0.07 56.0 0.0 0
17.50 AMAT1428W17.5 0.02 -0.05 0.01 10.0 0.07 94.0 130.0 131
18.00 AMAT1428W18 0.02 0.01 0.01 10.0 0.01 55.0 10.0 563
18.50 AMAT1428W18.5 0.03 -0.04 0.01 10.0 0.07 74.0 230.0 1,051
19.00 AMAT1428W19 0.03 -0.05 0.01 75.0 0.08 80.0 10.0 914
19.50 AMAT1428W19.5 0.03 -0.05 0.01 107.0 0.08 74.0 410.0 664
20.00 AMAT1428W20 0.07 -0.01 0.01 29.0 0.08 96.0 6.0 272
20.50 AMAT1428W20.5 0.06 -0.02 0.01 108.0 0.08 122.0 4.0 183
21.00 AMAT1428W21 0.02 -0.06 0.02 1.0 0.08 121.0 1.0 97
21.50 AMAT1428W21.5 0.39 0.27 0.04 38.0 0.12 893.0 25.0 121
22.00 AMAT1428W22 0.03 0.00 0.01 1.0 0.03 212.0 1.0 566
22.50 AMAT1428W22.5 0.08 0.06 0.02 116.0 0.10 1331.0 15.0 512
23.00 AMAT1428W23 0.12 0.00 0.08 331.0 0.11 9.0 98.0 304
23.50 AMAT1428W23.5 1.73 1.41 0.32 435.0 0.62 2992.0 3.0 3
24.00 AMAT1428W24 0.76 0.00 0.76 154.0 1.03 386.0 0.0 0
24.50 AMAT1428W24.5 2.10 0.86 1.24 175.0 1.51 353.0 7.0 7
25.00 AMAT1428W25 1.69 0.00 1.69 139.0 2.02 421.0 0.0 0
25.50 AMAT1428W25.5 2.20 0.00 2.20 168.0 2.51 151.0 0.0 0
26.00 AMAT1428W26 2.57 0.00 2.57 265.0 3.05 138.0 0.0 0
26.50 AMAT1428W26.5 3.05 0.00 3.05 207.0 3.60 205.0 0.0 0
27.00 AMAT1428W27 3.10 0.00 3.10 53.0 4.55 53.0 0.0 0
27.50 AMAT1428W27.5 3.75 0.00 3.75 68.0 5.00 52.0 0.0 0
28.00 AMAT1428W28 4.45 0.00 4.45 51.0 5.50 52.0 0.0 0
28.50 AMAT1428W28.5 4.75 0.00 4.75 68.0 5.90 52.0 0.0 0
29.00 AMAT1428W29 4.85 0.00 4.85 40.0 6.85 40.0 0.0 0
29.50 AMAT1428W29.5 5.50 0.00 5.55 51.0 7.20 51.0 0.0 0
30.00 AMAT1428W30 5.95 0.00 6.00 40.0 7.65 40.0 0.0 0
30.50 AMAT1428W30.5 6.40 0.00 6.45 53.0 7.95 72.0 0.0 0
31.00 AMAT1428W31 6.25 0.00 6.25 10.0 9.60 10.0 0.0 0