APPLIED MATERIALS $14.78

up +0.11


22/5/2013 10:22 AM  |  NASDAQ : AMAT  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 14.78
Trade Time: May 22 10:39 AM Eastern Daylight Time
Change: 0.11 (0.77 %)
Prev Close: 14.67
Open: 14.66
Bid: 14.78
Ask: 14.79
12 Mo. Price Change : 39% - AMAT has outperformed the S&P 500 by 11%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: AMAT

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AMAT1318E6 0.00 0.00 8.80 20 9.00 281 0 0
7.00 AMAT1318E7 0.00 0.00 7.80 52 8.00 881 0 0
8.00 AMAT1318E8 6.75 0.00 6.80 52 7.00 881 0 0
9.00 AMAT1318E9 4.80 0.00 5.80 52 6.00 879 0 0
10.00 AMAT1318E10 0.00 0.00 4.90 2615 5.00 2687 0 0
11.00 AMAT1318E11 2.36 0.00 3.95 20 4.00 2746 0 0
12.00 AMAT1318E12 2.95 0.00 2.94 435 2.97 104 0 0
13.00 AMAT1318E13 1.88 0.00 1.94 852 1.97 95 0 0
14.00 AMAT1318E14 0.90 0.00 0.94 382 0.97 420 0 0
15.00 AMAT1318E15 0.01 0.00 0.00 0 0.01 418 0 9,158
16.00 AMAT1318E16 0.05 0.00 0.00 0 0.01 375 0 1,128
17.00 AMAT1318E17 0.00 0.00 0.00 0 0.01 447 0 0
18.00 AMAT1318E18 0.00 0.00 0.00 0 0.01 407 0 0
19.00 AMAT1318E19 0.00 0.00 0.00 0 0.01 495 0 0
20.00 AMAT1318E20 0.00 0.00 0.00 0 0.01 516 0 0
21.00 AMAT1318E21 0.00 0.00 0.00 0 0.01 524 0 0
22.00 AMAT1318E22 0.00 0.00 0.00 0 0.01 524 0 0

Put Options: AMAT

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AMAT1318Q6 0.00 0.00 0.00 0 0.01 158 0 0
7.00 AMAT1318Q7 0.00 0.00 0.00 0 0.01 507 0 0
8.00 AMAT1318Q8 0.00 0.00 0.00 0 0.01 439 0 0
9.00 AMAT1318Q9 0.00 0.00 0.00 0 0.01 314 0 0
10.00 AMAT1318Q10 0.00 0.00 0.00 0 0.01 342 0 0
11.00 AMAT1318Q11 0.01 0.00 0.00 0 0.02 2877 0 476
12.00 AMAT1318Q12 0.05 0.00 0.00 0 0.01 164 0 1,430
13.00 AMAT1318Q13 0.01 0.00 0.00 0 0.01 145 0 7,661
14.00 AMAT1318Q14 0.01 0.00 0.00 0 0.01 171 0 9,146
15.00 AMAT1318Q15 0.06 0.00 0.03 400 0.07 3114 0 27
16.00 AMAT1318Q16 1.20 0.00 1.03 458 1.06 312 0 0
17.00 AMAT1318Q17 0.00 0.00 2.03 215 2.07 1083 0 0
18.00 AMAT1318Q18 0.00 0.00 3.00 2586 3.10 2597 0 0
19.00 AMAT1318Q19 0.00 0.00 4.00 2605 4.10 2597 0 0
20.00 AMAT1318Q20 0.00 0.00 5.00 1760 5.10 52 0 0
21.00 AMAT1318Q21 0.00 0.00 6.00 881 6.20 52 0 0
22.00 AMAT1318Q22 0.00 0.00 7.00 881 7.20 52 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center