Applied Materials Inc $21.23

down -0.53


25/7/2014 04:53 PM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 21.23
Trade Time: Jul 25 04:53 PM Eastern Daylight Time
Change: -0.53 (-2.41 %)
Prev Close: 21.76
Open: 21.54
Bid: 21.23
Ask: 21.24
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 8.90 1.20 6.15 1031.0 8.05 251.0 137.0 341
14.50 AMAT1401H14.5 0.00 0.00 6.05 129.0 7.00 34.0 0.0 0
14.50 AMAT1408H14.5 0.00 0.00 5.55 215.0 7.55 138.0 0.0 0
14.50 AMAT1422H14.5 0.00 0.00 6.40 275.0 7.05 138.0 0.0 0
14.50 AMAT1429H14.5 0.00 0.00 6.40 247.0 7.00 108.0 0.0 0
15.00 AMAT1401H15 0.00 0.00 5.55 118.0 6.50 91.0 0.0 0
15.00 AMAT1408H15 0.00 0.00 5.55 194.0 6.85 119.0 0.0 0
15.00 AMAT1416H15 6.70 0.00 5.65 624.0 6.45 119.0 0.0 0
15.00 AMAT1422H15 0.00 0.00 5.90 276.0 6.55 137.0 0.0 0
15.00 AMAT1429H15 0.00 0.00 5.90 233.0 6.40 92.0 0.0 0
15.50 AMAT1401H15.5 0.00 0.00 5.05 582.0 6.00 189.0 0.0 0
15.50 AMAT1408H15.5 0.00 0.00 5.40 118.0 6.30 126.0 0.0 0
15.50 AMAT1416H15.5 5.85 0.00 5.40 595.0 5.85 81.0 1.0 0
15.50 AMAT1422H15.5 6.20 0.00 5.40 280.0 6.05 136.0 0.0 0
15.50 AMAT1429H15.5 0.00 0.00 4.70 243.0 6.60 180.0 0.0 0
16.00 AMAT1401H16 0.00 0.00 4.60 591.0 5.35 90.0 0.0 0
16.00 AMAT1408H16 0.00 0.00 4.90 398.0 5.75 440.0 0.0 0
16.00 AMAT1416H16 6.80 1.10 4.95 957.0 5.35 59.0 10.0 10
16.00 AMAT1422H16 0.00 0.00 4.90 286.0 5.35 30.0 0.0 0
16.00 AMAT1429H16 0.00 0.00 4.90 230.0 5.35 82.0 0.0 0
16.50 AMAT1401H16.5 0.00 0.00 4.40 281.0 5.00 208.0 0.0 0
16.50 AMAT1408H16.5 5.25 0.00 4.30 575.0 4.80 74.0 9.0 9
16.50 AMAT1416H16.5 0.00 0.00 4.45 545.0 4.85 47.0 0.0 0
16.50 AMAT1422H16.5 0.00 0.00 4.45 276.0 4.90 74.0 0.0 0
16.50 AMAT1429H16.5 5.25 0.00 4.45 193.0 4.85 71.0 0.0 0
17.00 AMAT1401H17 0.00 0.00 3.90 277.0 4.50 203.0 0.0 0
17.00 AMAT1408H17 4.85 0.00 3.90 286.0 4.75 310.0 2.0 2
17.00 AMAT1416H17 4.05 -0.65 4.00 967.0 4.35 35.0 50.0 9
17.00 AMAT1422H17 4.70 0.00 3.95 273.0 4.60 138.0 0.0 0
17.00 AMAT1429H17 0.00 0.00 3.95 248.0 4.35 39.0 0.0 0
17.50 AMAT1401H17.5 0.00 0.00 3.40 267.0 4.00 198.0 0.0 0
17.50 AMAT1408H17.5 3.55 0.00 3.40 289.0 3.90 105.0 1.0 0
17.50 AMAT1416H17.5 0.00 0.00 3.25 632.0 3.95 108.0 0.0 0
17.50 AMAT1422H17.5 0.00 0.00 3.50 256.0 4.10 135.0 0.0 0
17.50 AMAT1429H17.5 0.00 0.00 3.20 479.0 4.60 280.0 0.0 0
18.00 AMAT1401H18 0.00 0.00 2.42 612.0 3.65 313.0 0.0 0
18.00 AMAT1408H18 0.00 0.00 2.96 466.0 3.55 151.0 0.0 0
18.00 AMAT1416H18 3.24 -0.51 3.00 978.0 3.40 71.0 8.0 35
18.00 AMAT1422H18 0.00 0.00 3.00 444.0 3.55 73.0 0.0 0
18.00 AMAT1429H18 0.00 0.00 3.05 240.0 3.40 63.0 0.0 0
18.50 AMAT1401H18.5 0.00 0.00 2.45 371.0 2.96 159.0 0.0 0
18.50 AMAT1408H18.5 2.53 0.00 2.47 490.0 2.84 127.0 39.0 0
18.50 AMAT1416H18.5 0.00 0.00 2.59 940.0 2.92 49.0 0.0 0
18.50 AMAT1422H18.5 0.00 0.00 2.27 999.0 3.30 901.0 0.0 0
18.50 AMAT1429H18.5 0.00 0.00 2.61 1019.0 3.05 544.0 0.0 0
19.00 AMAT1401H19 0.00 0.00 1.97 361.0 2.43 119.0 0.0 0
19.00 AMAT1408H19 2.17 0.03 2.02 503.0 2.38 96.0 13.0 0
19.00 AMAT1416H19 2.45 -0.39 2.38 83.0 2.46 63.0 1000.0 16
19.00 AMAT1422H19 0.00 0.00 2.23 1038.0 2.58 531.0 0.0 0
19.00 AMAT1429H19 2.86 0.00 2.31 464.0 2.52 214.0 0.0 0
19.50 AMAT1401H19.5 1.65 0.00 1.50 480.0 1.86 109.0 15.0 0
19.50 AMAT1408H19.5 1.93 0.00 1.44 1072.0 1.92 249.0 51.0 0
19.50 AMAT1416H19.5 2.08 0.00 1.85 734.0 2.04 210.0 1.0 0
19.50 AMAT1422H19.5 0.00 0.00 1.87 363.0 2.08 101.0 0.0 0
19.50 AMAT1429H19.5 0.00 0.00 1.91 275.0 2.33 998.0 0.0 0
20.00 AMAT1401H20 1.10 0.00 1.28 99.0 1.49 639.0 170.0 0
20.00 AMAT1408H20 1.54 0.00 1.32 249.0 1.56 656.0 19.0 0
20.00 AMAT1416H20 1.57 -0.44 1.54 119.0 1.62 44.0 159.0 3,258
20.00 AMAT1422H20 1.57 0.00 1.58 282.0 1.69 139.0 101.0 0
20.00 AMAT1429H20 0.00 0.00 1.46 1159.0 1.71 196.0 0.0 0
20.50 AMAT1401H20.5 0.84 0.00 0.77 1410.0 1.11 929.0 183.0 0
20.50 AMAT1408H20.5 0.00 0.00 0.85 1056.0 1.08 317.0 0.0 0
20.50 AMAT1416H20.5 1.14 0.00 1.13 469.0 1.27 153.0 4561.0 20
20.50 AMAT1422H20.5 1.24 0.00 1.16 1165.0 1.32 10.0 69.0 0
20.50 AMAT1429H20.5 1.63 0.00 1.16 1192.0 1.43 488.0 0.0 0
21.00 AMAT1401H21 0.57 0.00 0.56 66.0 0.62 270.0 4220.0 0
21.00 AMAT1408H21 0.68 0.00 0.65 83.0 0.73 238.0 107.0 0
21.00 AMAT1416H21 0.86 -0.44 0.86 737.0 0.97 436.0 316.0 371
21.00 AMAT1422H21 0.91 0.00 0.96 113.0 1.01 20.0 21.0 0
21.00 AMAT1429H21 1.43 0.00 0.83 1318.0 1.14 553.0 60.0 60
21.50 AMAT1401H21.5 0.35 -0.21 0.25 430.0 0.39 1130.0 1868.0 0
21.50 AMAT1408H21.5 0.39 -0.38 0.41 132.0 0.48 20.0 163.0 200
21.50 AMAT1416H21.5 0.65 0.00 0.65 66.0 0.72 346.0 624.0 57
21.50 AMAT1422H21.5 0.68 0.00 0.71 205.0 0.76 20.0 66.0 0
21.50 AMAT1429H21.5 0.76 0.00 0.70 930.0 0.88 434.0 3.0 55
22.00 AMAT1401H22 0.22 0.00 0.15 100.0 0.23 508.0 158.0 25
22.00 AMAT1408H22 0.25 0.00 0.23 254.0 0.30 20.0 74.0 411
22.00 AMAT1416H22 0.49 -0.25 0.46 104.0 0.53 326.0 1001.0 1,887
22.00 AMAT1422H22 0.53 0.00 0.48 10.0 0.57 25.0 57.0 93
22.00 AMAT1429H22 0.86 0.00 0.52 514.0 0.69 483.0 51.0 51
22.50 AMAT1401H22.5 0.16 0.00 0.06 18.0 0.23 1290.0 41.0 41
22.50 AMAT1408H22.5 0.26 0.00 0.01 1356.0 0.24 541.0 250.0 234
22.50 AMAT1416H22.5 0.36 0.00 0.33 121.0 0.39 138.0 230.0 1,975
22.50 AMAT1422H22.5 0.37 -0.19 0.36 359.0 0.42 20.0 139.0 0
22.50 AMAT1429H22.5 0.64 0.00 0.35 777.0 0.48 277.0 58.0 58
23.00 AMAT1401H23 0.07 0.00 0.02 1198.0 0.11 110.0 82.0 82
23.00 AMAT1408H23 0.16 0.00 0.03 712.0 0.29 1311.0 40.0 40
23.00 AMAT1416H23 0.25 -0.16 0.20 21.0 0.25 43.0 906.0 12,122
23.00 AMAT1422H23 0.27 0.00 0.26 161.0 0.30 20.0 99.0 0
23.00 AMAT1429H23 0.00 0.00 0.20 1304.0 0.39 403.0 0.0 0
23.50 AMAT1401H23.5 0.06 0.00 0.03 10.0 0.08 93.0 20.0 0
23.50 AMAT1408H23.5 0.00 0.00 0.11 60.0 0.22 497.0 0.0 0
23.50 AMAT1416H23.5 0.20 0.00 0.16 1.0 0.20 310.0 693.0 14
23.50 AMAT1422H23.5 0.20 0.00 0.17 185.0 0.25 174.0 111.0 121
23.50 AMAT1429H23.5 0.35 0.00 0.16 453.0 0.29 431.0 21.0 21
24.00 AMAT1401H24 0.00 0.00 0.00 0.0 0.08 66.0 0.0 0
24.00 AMAT1408H24 0.00 0.00 0.05 287.0 0.19 464.0 0.0 0
24.00 AMAT1416H24 0.14 -0.06 0.12 73.0 0.16 101.0 143.0 12,098
24.00 AMAT1422H24 0.00 0.00 0.14 209.0 0.19 57.0 0.0 0
24.00 AMAT1429H24 0.26 0.00 0.13 206.0 0.22 318.0 87.0 87
24.50 AMAT1401H24.5 0.00 0.00 0.00 0.0 0.08 100.0 0.0 0
24.50 AMAT1408H24.5 0.07 0.00 0.03 397.0 0.15 446.0 12.0 24
24.50 AMAT1416H24.5 0.11 0.00 0.08 109.0 0.13 76.0 25.0 0
24.50 AMAT1422H24.5 0.00 0.00 0.09 11.0 0.15 48.0 0.0 0
24.50 AMAT1429H24.5 0.00 0.00 0.11 11.0 0.18 37.0 0.0 0
25.00 AMAT1401H25 0.00 0.00 0.00 0.0 0.11 100.0 0.0 0
25.00 AMAT1408H25 0.00 0.00 0.02 298.0 0.12 372.0 0.0 0
25.00 AMAT1416H25 0.08 -0.02 0.05 173.0 0.10 470.0 10.0 825
25.00 AMAT1422H25 0.00 0.00 0.06 11.0 0.12 31.0 0.0 0
25.00 AMAT1429H25 0.00 0.00 0.08 11.0 0.24 406.0 0.0 0
25.50 AMAT1401H25.5 0.00 0.00 0.00 0.0 0.07 39.0 0.0 0
25.50 AMAT1408H25.5 0.00 0.00 0.02 230.0 0.20 543.0 0.0 0
25.50 AMAT1416H25.5 0.00 0.00 0.04 15.0 0.08 64.0 0.0 0
25.50 AMAT1422H25.5 0.00 0.00 0.04 11.0 0.10 50.0 0.0 0
25.50 AMAT1429H25.5 0.00 0.00 0.06 11.0 0.22 375.0 0.0 0
26.00 AMAT1401H26 0.00 0.00 0.00 0.0 0.10 51.0 0.0 0
26.00 AMAT1408H26 0.00 0.00 0.02 254.0 0.10 96.0 0.0 0
26.00 AMAT1416H26 0.06 0.01 0.04 3.0 0.06 10.0 511.0 1,600
26.00 AMAT1422H26 0.06 0.00 0.01 43.0 0.11 53.0 10.0 0
26.00 AMAT1429H26 0.00 0.00 0.04 21.0 0.10 28.0 0.0 0
26.50 AMAT1401H26.5 0.00 0.00 0.00 0.0 0.11 55.0 0.0 0
26.50 AMAT1408H26.5 0.00 0.00 0.01 228.0 0.19 241.0 0.0 0
26.50 AMAT1416H26.5 0.00 0.00 0.02 1.0 0.06 42.0 0.0 0
26.50 AMAT1422H26.5 0.00 0.00 0.02 11.0 0.07 22.0 0.0 0
26.50 AMAT1429H26.5 0.00 0.00 0.03 11.0 0.30 553.0 0.0 0
27.00 AMAT1401H27 0.10 0.00 0.00 0.0 0.07 40.0 0.0 0
27.00 AMAT1408H27 0.00 0.00 0.02 156.0 0.13 127.0 0.0 0
27.00 AMAT1416H27 0.03 0.00 0.02 1.0 0.10 50.0 1.0 60
27.00 AMAT1422H27 0.00 0.00 0.01 11.0 0.24 495.0 0.0 0
27.00 AMAT1429H27 0.00 0.00 0.01 146.0 0.20 476.0 0.0 0
27.50 AMAT1401H27.5 0.00 0.00 0.00 0.0 0.07 38.0 0.0 0
27.50 AMAT1408H27.5 0.00 0.00 0.01 192.0 0.19 239.0 0.0 0
27.50 AMAT1416H27.5 0.00 0.00 0.01 1.0 0.05 11.0 0.0 0
27.50 AMAT1422H27.5 0.00 0.00 0.02 418.0 0.23 530.0 0.0 0
27.50 AMAT1429H27.5 0.02 0.00 0.01 13.0 0.29 503.0 0.0 0
28.00 AMAT1401H28 0.00 0.00 0.00 0.0 0.08 48.0 0.0 0
28.00 AMAT1408H28 0.00 0.00 0.01 89.0 0.19 239.0 0.0 0
28.00 AMAT1416H28 0.03 0.02 0.01 1.0 0.05 47.0 5.0 35
28.00 AMAT1422H28 0.00 0.00 0.02 162.0 0.23 488.0 0.0 0
28.00 AMAT1429H28 0.00 0.00 0.02 326.0 0.29 500.0 0.0 0
28.50 AMAT1401H28.5 0.00 0.00 0.00 0.0 0.11 55.0 0.0 0
28.50 AMAT1408H28.5 0.00 0.00 0.02 9.0 0.19 208.0 0.0 0
28.50 AMAT1416H28.5 0.00 0.00 0.01 1.0 0.11 57.0 0.0 0
28.50 AMAT1422H28.5 0.00 0.00 0.02 113.0 0.15 465.0 0.0 0
28.50 AMAT1429H28.5 0.00 0.00 0.02 112.0 0.18 421.0 0.0 0
29.00 AMAT1401H29 0.00 0.00 0.00 0.0 0.07 38.0 0.0 0
29.00 AMAT1408H29 0.00 0.00 0.01 7.0 0.13 152.0 0.0 0
29.00 AMAT1416H29 0.02 -0.02 0.02 1.0 0.10 45.0 5.0 28
29.00 AMAT1422H29 0.00 0.00 0.01 124.0 0.23 191.0 0.0 0
29.00 AMAT1429H29 0.00 0.00 0.01 163.0 0.20 493.0 0.0 0
29.50 AMAT1401H29.5 0.00 0.00 0.00 0.0 0.11 55.0 0.0 0
29.50 AMAT1408H29.5 0.00 0.00 0.01 5.0 0.19 223.0 0.0 0
29.50 AMAT1416H29.5 0.00 0.00 0.02 1.0 0.10 51.0 0.0 0
29.50 AMAT1422H29.5 0.00 0.00 0.01 134.0 0.23 177.0 0.0 0
29.50 AMAT1429H29.5 0.00 0.00 0.01 113.0 0.28 442.0 0.0 0
30.00 AMAT1401H30 0.00 0.00 0.00 0.0 0.07 34.0 0.0 0
30.00 AMAT1408H30 0.14 0.00 0.00 0.0 0.19 223.0 1.0 1
30.00 AMAT1416H30 0.04 0.00 0.01 1.0 0.10 57.0 0.0 0
30.00 AMAT1422H30 0.00 0.00 0.00 0.0 0.23 194.0 0.0 0
30.00 AMAT1429H30 0.00 0.00 0.00 0.0 0.27 434.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1416T14 0.04 0.01 0.01 1.0 0.10 69.0 10.0 10
14.50 AMAT1401T14.5 0.00 0.00 0.00 0.0 0.07 38.0 0.0 0
14.50 AMAT1408T14.5 0.00 0.00 0.00 0.0 0.19 91.0 0.0 0
14.50 AMAT1422T14.5 0.00 0.00 0.00 0.0 0.06 28.0 0.0 0
14.50 AMAT1429T14.5 0.00 0.00 0.00 0.0 0.15 155.0 0.0 0
15.00 AMAT1401T15 0.00 0.00 0.00 0.0 0.07 42.0 0.0 0
15.00 AMAT1408T15 0.00 0.00 0.00 0.0 0.19 90.0 0.0 0
15.00 AMAT1416T15 0.03 0.00 0.01 1.0 0.11 153.0 0.0 0
15.00 AMAT1422T15 0.00 0.00 0.01 1.0 0.15 408.0 0.0 0
15.00 AMAT1429T15 0.00 0.00 0.01 1.0 0.27 186.0 0.0 0
15.50 AMAT1401T15.5 0.00 0.00 0.00 0.0 0.11 92.0 0.0 0
15.50 AMAT1408T15.5 0.21 0.00 0.00 0.0 0.10 34.0 0.0 0
15.50 AMAT1416T15.5 0.02 0.00 0.01 16.0 0.05 49.0 1.0 2
15.50 AMAT1422T15.5 0.00 0.00 0.01 2.0 0.06 38.0 0.0 0
15.50 AMAT1429T15.5 0.00 0.00 0.02 1.0 0.17 133.0 0.0 0
16.00 AMAT1401T16 0.00 0.00 0.00 0.0 0.11 91.0 0.0 0
16.00 AMAT1408T16 0.21 0.00 0.00 0.0 0.13 130.0 0.0 0
16.00 AMAT1416T16 0.06 0.05 0.03 6.0 0.06 30.0 120.0 19
16.00 AMAT1422T16 0.00 0.00 0.02 1.0 0.07 38.0 0.0 0
16.00 AMAT1429T16 0.03 0.00 0.01 57.0 0.19 456.0 0.0 0
16.50 AMAT1401T16.5 0.00 0.00 0.00 0.0 0.07 34.0 0.0 0
16.50 AMAT1408T16.5 0.00 0.00 0.01 67.0 0.10 31.0 0.0 0
16.50 AMAT1416T16.5 0.06 0.00 0.01 5.0 0.08 137.0 76.0 0
16.50 AMAT1422T16.5 0.00 0.00 0.02 11.0 0.09 35.0 0.0 0
16.50 AMAT1429T16.5 0.00 0.00 0.02 11.0 0.20 355.0 0.0 0
17.00 AMAT1401T17 0.00 0.00 0.00 0.0 0.11 238.0 0.0 0
17.00 AMAT1408T17 0.01 0.00 0.01 100.0 0.19 242.0 0.0 0
17.00 AMAT1416T17 0.07 0.06 0.02 1.0 0.15 207.0 1.0 1
17.00 AMAT1422T17 0.00 0.00 0.03 588.0 0.23 515.0 0.0 0
17.00 AMAT1429T17 0.00 0.00 0.03 38.0 0.18 285.0 0.0 0
17.50 AMAT1401T17.5 0.00 0.00 0.00 0.0 0.07 67.0 0.0 0
17.50 AMAT1408T17.5 0.00 0.00 0.01 85.0 0.24 593.0 0.0 0
17.50 AMAT1416T17.5 0.03 0.00 0.07 4.0 0.11 142.0 5.0 10
17.50 AMAT1422T17.5 0.03 0.00 0.05 11.0 0.14 22.0 0.0 0
17.50 AMAT1429T17.5 0.00 0.00 0.07 11.0 0.26 291.0 0.0 0
18.00 AMAT1401T18 0.05 0.00 0.02 10.0 0.07 77.0 20.0 0
18.00 AMAT1408T18 0.08 0.00 0.01 324.0 0.15 313.0 12.0 23
18.00 AMAT1416T18 0.11 0.06 0.09 32.0 0.14 275.0 16.0 75
18.00 AMAT1422T18 0.00 0.00 0.05 20.0 0.27 371.0 0.0 0
18.00 AMAT1429T18 0.00 0.00 0.05 684.0 0.43 1081.0 0.0 0
18.50 AMAT1401T18.5 0.00 0.00 0.00 0.0 0.14 348.0 0.0 0
18.50 AMAT1408T18.5 0.00 0.00 0.02 298.0 0.28 641.0 0.0 0
18.50 AMAT1416T18.5 0.18 0.00 0.12 55.0 0.23 932.0 30.0 0
18.50 AMAT1422T18.5 0.07 0.00 0.13 512.0 0.25 624.0 0.0 0
18.50 AMAT1429T18.5 0.00 0.00 0.12 704.0 0.51 1105.0 0.0 0
19.00 AMAT1401T19 0.00 0.00 0.00 0.0 0.17 381.0 0.0 0
19.00 AMAT1408T19 0.00 0.00 0.02 825.0 0.25 551.0 0.0 0
19.00 AMAT1416T19 0.19 0.06 0.17 35.0 0.25 701.0 518.0 285
19.00 AMAT1422T19 0.28 0.00 0.21 237.0 0.30 61.0 1013.0 0
19.00 AMAT1429T19 0.15 0.00 0.21 276.0 0.36 347.0 0.0 0
19.50 AMAT1401T19.5 0.13 0.00 0.04 40.0 0.14 81.0 310.0 0
19.50 AMAT1408T19.5 0.03 0.00 0.08 87.0 0.31 788.0 0.0 0
19.50 AMAT1416T19.5 0.29 0.00 0.23 45.0 0.30 158.0 112.0 0
19.50 AMAT1422T19.5 0.31 0.00 0.30 357.0 0.37 25.0 618.0 0
19.50 AMAT1429T19.5 0.00 0.00 0.13 1312.0 0.71 1225.0 0.0 0
20.00 AMAT1401T20 0.13 0.00 0.12 25.0 0.20 739.0 177.0 0
20.00 AMAT1408T20 0.26 0.00 0.09 888.0 0.36 1493.0 50.0 0
20.00 AMAT1416T20 0.39 0.14 0.33 62.0 0.38 250.0 1062.0 2,069
20.00 AMAT1422T20 0.48 0.00 0.38 636.0 0.48 111.0 5.0 0
20.00 AMAT1429T20 0.32 0.00 0.45 158.0 0.66 700.0 10.0 321
20.50 AMAT1401T20.5 0.35 0.00 0.10 364.0 0.22 380.0 1073.0 0
20.50 AMAT1408T20.5 0.41 0.00 0.23 74.0 0.32 183.0 694.0 0
20.50 AMAT1416T20.5 0.63 0.00 0.46 122.0 0.51 2.0 231.0 40
20.50 AMAT1422T20.5 0.53 0.00 0.57 287.0 0.65 248.0 10.0 0
20.50 AMAT1429T20.5 0.44 0.00 0.34 1483.0 1.00 1309.0 370.0 370
21.00 AMAT1401T21 0.48 0.00 0.27 172.0 0.39 294.0 2512.0 0
21.00 AMAT1408T21 0.67 0.00 0.42 33.0 0.49 262.0 1022.0 97
21.00 AMAT1416T21 0.71 0.19 0.66 11.0 0.69 100.0 252.0 4,840
21.00 AMAT1422T21 0.86 0.28 0.69 1397.0 0.89 446.0 9.0 0
21.00 AMAT1429T21 0.59 0.00 0.81 373.0 0.99 691.0 69.0 69
21.50 AMAT1401T21.5 0.65 0.00 0.49 396.0 0.65 548.0 628.0 2,010
21.50 AMAT1408T21.5 0.93 0.00 0.65 236.0 0.73 20.0 142.0 388
21.50 AMAT1416T21.5 0.96 0.22 0.92 10.0 0.97 198.0 127.0 168
21.50 AMAT1422T21.5 0.00 0.00 1.00 1175.0 1.13 302.0 0.0 0
21.50 AMAT1429T21.5 0.79 0.00 0.84 1368.0 1.38 1061.0 55.0 55
22.00 AMAT1401T22 0.00 0.00 0.87 43.0 1.02 418.0 0.0 0
22.00 AMAT1408T22 1.23 0.00 0.74 1455.0 1.27 1224.0 43.0 205
22.00 AMAT1416T22 1.46 0.46 1.20 163.0 1.30 236.0 270.0 10,280
22.00 AMAT1422T22 0.00 0.00 1.20 1212.0 1.45 290.0 0.0 0
22.00 AMAT1429T22 1.04 0.00 1.38 217.0 1.72 1044.0 36.0 36
22.50 AMAT1401T22.5 0.00 0.00 1.29 58.0 1.62 1016.0 0.0 0
22.50 AMAT1408T22.5 1.49 0.00 1.34 389.0 1.52 362.0 29.0 2
22.50 AMAT1416T22.5 1.62 0.00 1.57 47.0 1.85 46.0 47.0 51
22.50 AMAT1422T22.5 1.36 0.00 1.60 988.0 1.84 385.0 0.0 0
22.50 AMAT1429T22.5 1.33 0.00 1.47 1164.0 2.22 1006.0 38.0 38
23.00 AMAT1401T23 1.74 0.69 1.74 81.0 2.18 318.0 5.0 0
23.00 AMAT1408T23 1.98 0.00 1.72 627.0 2.05 571.0 37.0 0
23.00 AMAT1416T23 2.16 0.55 1.95 78.0 2.10 401.0 144.0 3,843
23.00 AMAT1422T23 0.00 0.00 2.04 561.0 2.40 486.0 0.0 0
23.00 AMAT1429T23 1.67 0.00 2.12 92.0 2.60 562.0 87.0 87
23.50 AMAT1401T23.5 0.00 0.00 2.07 191.0 2.65 283.0 0.0 0
23.50 AMAT1408T23.5 0.00 0.00 1.89 422.0 2.78 321.0 0.0 0
23.50 AMAT1416T23.5 2.62 0.00 2.39 159.0 2.63 719.0 80.0 1
23.50 AMAT1422T23.5 0.00 0.00 2.16 1057.0 2.94 936.0 0.0 0
23.50 AMAT1429T23.5 0.00 0.00 2.29 1027.0 3.30 976.0 0.0 0
24.00 AMAT1401T24 0.00 0.00 2.37 441.0 3.60 368.0 0.0 0
24.00 AMAT1408T24 0.00 0.00 2.28 454.0 3.15 285.0 0.0 0
24.00 AMAT1416T24 2.98 0.50 2.84 43.0 3.25 616.0 5.0 565
24.00 AMAT1422T24 2.52 0.00 2.76 988.0 3.40 914.0 0.0 0
24.00 AMAT1429T24 0.00 0.00 2.96 134.0 3.40 951.0 0.0 0
24.50 AMAT1401T24.5 0.00 0.00 3.00 231.0 3.60 271.0 0.0 0
24.50 AMAT1408T24.5 0.00 0.00 2.75 582.0 3.65 291.0 0.0 0
24.50 AMAT1416T24.5 3.10 0.00 3.30 68.0 3.65 514.0 45.0 61
24.50 AMAT1422T24.5 0.00 0.00 3.00 1151.0 4.25 1069.0 0.0 0
24.50 AMAT1429T24.5 0.00 0.00 3.40 175.0 3.85 945.0 0.0 0
25.00 AMAT1401T25 0.00 0.00 3.30 321.0 4.60 368.0 0.0 0
25.00 AMAT1408T25 0.00 0.00 3.25 329.0 4.45 342.0 0.0 0
25.00 AMAT1416T25 4.00 0.80 3.75 45.0 4.20 308.0 5.0 233
25.00 AMAT1422T25 0.00 0.00 3.35 302.0 4.30 239.0 0.0 0
25.00 AMAT1429T25 0.00 0.00 3.45 380.0 4.35 219.0 0.0 0
25.50 AMAT1401T25.5 0.00 0.00 4.00 240.0 5.15 459.0 0.0 0
25.50 AMAT1408T25.5 0.00 0.00 3.75 175.0 4.65 96.0 0.0 0
25.50 AMAT1416T25.5 4.05 0.00 4.25 233.0 4.70 639.0 45.0 31
25.50 AMAT1422T25.5 0.00 0.00 3.75 478.0 5.50 297.0 0.0 0
25.50 AMAT1429T25.5 0.00 0.00 3.80 475.0 4.85 222.0 0.0 0
26.00 AMAT1401T26 0.00 0.00 4.50 214.0 5.10 267.0 0.0 0
26.00 AMAT1408T26 0.00 0.00 4.25 174.0 5.80 136.0 0.0 0
26.00 AMAT1416T26 3.70 -0.55 4.75 83.0 5.15 283.0 1.0 2
26.00 AMAT1422T26 0.00 0.00 4.65 119.0 5.30 217.0 0.0 0
26.00 AMAT1429T26 0.00 0.00 4.10 469.0 6.00 297.0 0.0 0
26.50 AMAT1401T26.5 0.00 0.00 5.00 206.0 5.60 259.0 0.0 0
26.50 AMAT1408T26.5 0.00 0.00 4.75 174.0 6.50 203.0 0.0 0
26.50 AMAT1416T26.5 0.00 0.00 5.25 83.0 5.65 288.0 0.0 0
26.50 AMAT1422T26.5 0.00 0.00 5.25 97.0 5.80 220.0 0.0 0
26.50 AMAT1429T26.5 0.00 0.00 5.25 93.0 5.80 201.0 0.0 0
27.00 AMAT1401T27 0.00 0.00 5.50 209.0 6.45 353.0 0.0 0
27.00 AMAT1408T27 0.00 0.00 5.30 105.0 7.00 147.0 0.0 0
27.00 AMAT1416T27 4.30 -0.90 5.75 83.0 6.15 273.0 1.0 2
27.00 AMAT1422T27 0.00 0.00 5.15 434.0 7.00 294.0 0.0 0
27.00 AMAT1429T27 0.00 0.00 5.10 427.0 7.00 289.0 0.0 0
27.50 AMAT1401T27.5 5.20 0.00 5.80 160.0 7.15 176.0 0.0 0
27.50 AMAT1408T27.5 0.00 0.00 5.70 181.0 6.95 185.0 0.0 0
27.50 AMAT1416T27.5 5.60 0.00 6.20 94.0 6.65 315.0 25.0 25
27.50 AMAT1422T27.5 5.80 0.00 6.10 153.0 6.75 212.0 0.0 0
27.50 AMAT1429T27.5 0.00 0.00 6.30 83.0 6.80 209.0 0.0 0
28.00 AMAT1401T28 5.70 0.00 6.30 160.0 7.65 176.0 0.0 0
28.00 AMAT1408T28 0.00 0.00 6.20 118.0 7.15 104.0 0.0 0
28.00 AMAT1416T28 6.20 0.00 6.75 83.0 7.15 305.0 0.0 0
28.00 AMAT1422T28 0.00 0.00 6.30 442.0 8.00 297.0 0.0 0
28.00 AMAT1429T28 0.00 0.00 6.30 405.0 8.00 291.0 0.0 0
28.50 AMAT1401T28.5 0.00 0.00 6.80 107.0 8.15 116.0 0.0 0
28.50 AMAT1408T28.5 0.00 0.00 6.70 180.0 8.40 200.0 0.0 0
28.50 AMAT1416T28.5 0.00 0.00 7.10 125.0 7.90 371.0 0.0 0
28.50 AMAT1422T28.5 0.00 0.00 7.25 92.0 7.75 208.0 0.0 0
28.50 AMAT1429T28.5 0.00 0.00 7.10 157.0 7.75 201.0 0.0 0
29.00 AMAT1401T29 6.70 0.00 7.30 107.0 8.65 116.0 0.0 0
29.00 AMAT1408T29 0.00 0.00 7.20 97.0 8.20 75.0 0.0 0
29.00 AMAT1416T29 7.20 0.00 7.60 159.0 8.15 267.0 0.0 0
29.00 AMAT1422T29 0.00 0.00 7.75 100.0 8.25 191.0 0.0 0
29.00 AMAT1429T29 0.00 0.00 7.45 297.0 8.25 201.0 0.0 0
29.50 AMAT1401T29.5 0.00 0.00 7.05 157.0 9.40 27.0 0.0 0
29.50 AMAT1408T29.5 0.00 0.00 7.45 159.0 9.45 138.0 0.0 0
29.50 AMAT1416T29.5 0.00 0.00 8.10 111.0 8.65 285.0 0.0 0
29.50 AMAT1422T29.5 7.80 0.00 8.20 102.0 9.55 280.0 0.0 0
29.50 AMAT1429T29.5 0.00 0.00 8.15 54.0 8.75 65.0 0.0 0
30.00 AMAT1401T30 5.90 0.00 8.20 23.0 9.90 27.0 0.0 0
30.00 AMAT1408T30 0.00 0.00 8.20 66.0 9.25 51.0 0.0 0
30.00 AMAT1416T30 8.10 0.00 8.60 247.0 9.40 429.0 37.0 113
30.00 AMAT1422T30 0.00 0.00 8.65 26.0 10.05 79.0 0.0 0
30.00 AMAT1429T30 0.00 0.00 8.50 58.0 9.25 20.0 0.0 0
Trading Center