Applied Materials Inc $21.19

down -0.17


29/7/2014 04:00 PM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 21.19
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.80 %)
Prev Close: 21.36
Open: 21.53
Bid: 21.19
Ask: 21.20
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 7.30 -0.05 7.15 208.0 7.30 214.0 5.0 341
14.50 AMAT1401H14.5 6.30 0.00 6.55 302.0 7.20 508.0 0.0 0
14.50 AMAT1408H14.5 6.60 0.00 6.60 155.0 7.20 389.0 7.0 7
14.50 AMAT1422H14.5 6.85 0.00 6.65 91.0 6.80 153.0 0.0 0
14.50 AMAT1429H14.5 6.85 0.00 6.65 78.0 6.80 155.0 0.0 0
15.00 AMAT1401H15 5.80 0.00 6.10 204.0 6.70 496.0 0.0 0
15.00 AMAT1408H15 6.20 0.10 6.10 594.0 6.45 592.0 20.0 6
15.00 AMAT1416H15 6.35 0.00 6.15 135.0 6.35 268.0 0.0 0
15.00 AMAT1422H15 6.35 0.00 6.15 110.0 6.35 171.0 0.0 0
15.00 AMAT1429H15 6.35 0.00 6.15 81.0 6.35 171.0 0.0 0
15.50 AMAT1401H15.5 5.35 0.00 5.60 189.0 6.20 522.0 0.0 0
15.50 AMAT1408H15.5 5.70 0.70 5.65 120.0 5.95 633.0 18.0 0
15.50 AMAT1416H15.5 5.85 0.00 5.70 43.0 5.85 38.0 1.0 0
15.50 AMAT1422H15.5 5.85 0.00 5.70 30.0 5.85 171.0 0.0 0
15.50 AMAT1429H15.5 5.85 0.00 5.65 88.0 5.85 171.0 0.0 0
16.00 AMAT1401H16 4.85 0.00 5.10 180.0 5.70 522.0 0.0 0
16.00 AMAT1408H16 5.40 0.60 5.10 166.0 5.45 328.0 10.0 0
16.00 AMAT1416H16 6.80 1.45 5.20 51.0 5.35 268.0 10.0 10
16.00 AMAT1422H16 5.35 0.00 5.20 53.0 5.35 154.0 0.0 0
16.00 AMAT1429H16 5.35 0.00 5.20 32.0 5.35 141.0 0.0 0
16.50 AMAT1401H16.5 4.35 0.00 4.60 251.0 5.15 449.0 0.0 0
16.50 AMAT1408H16.5 4.90 -0.10 4.60 634.0 4.95 400.0 24.0 31
16.50 AMAT1416H16.5 4.90 0.00 4.70 80.0 4.85 225.0 0.0 0
16.50 AMAT1422H16.5 4.85 0.00 4.70 65.0 4.85 174.0 0.0 0
16.50 AMAT1429H16.5 4.85 0.00 4.70 45.0 4.85 176.0 0.0 0
17.00 AMAT1401H17 4.40 0.00 4.10 228.0 4.65 449.0 10.0 10
17.00 AMAT1408H17 4.40 0.28 4.10 643.0 4.45 636.0 34.0 2
17.00 AMAT1416H17 4.05 -0.35 4.20 250.0 4.35 220.0 50.0 59
17.00 AMAT1422H17 4.35 0.00 4.20 76.0 4.35 166.0 0.0 0
17.00 AMAT1429H17 4.35 0.00 4.20 58.0 4.35 142.0 0.0 0
17.50 AMAT1401H17.5 3.35 0.00 3.60 251.0 4.15 448.0 0.0 0
17.50 AMAT1408H17.5 3.90 -0.10 3.60 638.0 3.95 669.0 39.0 6
17.50 AMAT1416H17.5 3.90 0.00 3.70 158.0 3.90 319.0 0.0 0
17.50 AMAT1422H17.5 3.85 0.00 3.70 143.0 3.85 154.0 0.0 0
17.50 AMAT1429H17.5 3.90 0.00 3.70 111.0 3.90 166.0 0.0 0
18.00 AMAT1401H18 2.89 0.00 3.10 252.0 3.65 448.0 0.0 0
18.00 AMAT1408H18 3.15 0.64 3.20 42.0 3.45 658.0 78.0 0
18.00 AMAT1416H18 3.40 -0.05 3.25 75.0 3.40 802.0 50.0 35
18.00 AMAT1422H18 3.40 0.00 3.25 60.0 3.40 167.0 0.0 0
18.00 AMAT1429H18 3.40 0.00 3.25 78.0 3.40 158.0 0.0 0
18.50 AMAT1401H18.5 2.41 0.00 2.63 339.0 2.99 382.0 0.0 0
18.50 AMAT1408H18.5 2.89 -0.08 2.64 521.0 2.92 533.0 27.0 23
18.50 AMAT1416H18.5 2.98 0.00 2.78 60.0 2.94 366.0 0.0 0
18.50 AMAT1422H18.5 2.99 0.00 2.80 39.0 2.95 612.0 0.0 0
18.50 AMAT1429H18.5 2.68 0.00 2.81 77.0 2.97 921.0 10.0 10
19.00 AMAT1401H19 2.00 0.00 2.11 444.0 2.46 456.0 9.0 9
19.00 AMAT1408H19 2.35 0.83 2.22 92.0 2.46 1002.0 120.0 13
19.00 AMAT1416H19 2.45 -0.05 2.33 46.0 2.46 760.0 1000.0 1,016
19.00 AMAT1422H19 2.54 0.00 2.35 63.0 2.50 961.0 0.0 0
19.00 AMAT1429H19 2.54 0.00 2.37 83.0 2.52 947.0 0.0 0
19.50 AMAT1401H19.5 1.72 0.35 1.66 547.0 1.96 635.0 19.0 30
19.50 AMAT1408H19.5 1.82 0.28 1.72 467.0 1.99 592.0 23.0 62
19.50 AMAT1416H19.5 2.08 0.02 1.89 93.0 1.95 201.0 1.0 1
19.50 AMAT1422H19.5 2.12 0.00 1.93 40.0 2.00 201.0 0.0 0
19.50 AMAT1429H19.5 2.12 0.00 1.96 73.0 2.10 998.0 0.0 0
20.00 AMAT1401H20 1.50 0.00 1.19 722.0 1.40 640.0 79.0 207
20.00 AMAT1408H20 1.48 0.09 1.26 955.0 1.52 934.0 3.0 19
20.00 AMAT1416H20 1.53 -0.17 1.50 19.0 1.55 203.0 1.0 3,289
20.00 AMAT1422H20 1.57 -0.14 1.54 113.0 1.67 595.0 101.0 101
20.00 AMAT1429H20 1.75 0.00 1.58 114.0 1.71 622.0 0.0 0
20.50 AMAT1401H20.5 0.89 -0.14 0.78 57.0 0.83 89.0 26.0 327
20.50 AMAT1408H20.5 1.03 0.00 0.89 111.0 1.15 1202.0 0.0 0
20.50 AMAT1416H20.5 1.25 -0.10 1.15 38.0 1.26 85.0 120.0 4,395
20.50 AMAT1422H20.5 1.30 -0.04 1.19 139.0 1.28 615.0 7.0 55
20.50 AMAT1429H20.5 1.49 0.00 1.25 64.0 1.37 1125.0 58.0 58
21.00 AMAT1401H21 0.44 0.09 0.39 20.0 0.44 359.0 285.0 1,432
21.00 AMAT1408H21 0.45 0.00 0.52 1309.0 0.75 1250.0 22.0 125
21.00 AMAT1416H21 0.91 -0.17 0.85 38.0 0.88 38.0 1115.0 1,463
21.00 AMAT1422H21 1.08 0.00 0.89 381.0 1.00 1025.0 16.0 35
21.00 AMAT1429H21 1.16 0.00 0.96 110.0 1.06 1096.0 41.0 79
21.50 AMAT1401H21.5 0.25 -0.03 0.15 121.0 0.19 459.0 149.0 1,737
21.50 AMAT1408H21.5 0.42 0.00 0.31 12.0 0.36 186.0 969.0 991
21.50 AMAT1416H21.5 0.62 -0.15 0.60 55.0 0.63 32.0 339.0 1,732
21.50 AMAT1422H21.5 0.65 0.00 0.66 124.0 0.71 30.0 10.0 76
21.50 AMAT1429H21.5 0.79 -0.09 0.73 68.0 0.81 1010.0 1.0 166
22.00 AMAT1401H22 0.06 -0.07 0.06 81.0 0.12 1205.0 40.0 368
22.00 AMAT1408H22 0.22 -0.02 0.18 11.0 0.22 58.0 514.0 1,103
22.00 AMAT1416H22 0.45 -0.12 0.42 452.0 0.45 59.0 1573.0 2,796
22.00 AMAT1422H22 0.54 -0.04 0.47 411.0 0.56 1286.0 1.0 127
22.00 AMAT1429H22 0.67 0.00 0.55 79.0 0.59 20.0 567.0 583
22.50 AMAT1401H22.5 0.16 -0.01 0.01 220.0 0.18 1508.0 41.0 41
22.50 AMAT1408H22.5 0.17 0.00 0.10 11.0 0.14 75.0 200.0 328
22.50 AMAT1416H22.5 0.30 -0.10 0.30 43.0 0.32 38.0 2539.0 3,969
22.50 AMAT1422H22.5 0.37 -0.02 0.34 113.0 0.40 905.0 139.0 119
22.50 AMAT1429H22.5 0.40 0.00 0.41 68.0 0.45 226.0 408.0 466
23.00 AMAT1401H23 0.07 -0.08 0.02 1198.0 0.12 636.0 82.0 82
23.00 AMAT1408H23 0.16 0.10 0.06 79.0 0.13 853.0 40.0 40
23.00 AMAT1416H23 0.21 -0.08 0.20 124.0 0.23 960.0 89.0 12,281
23.00 AMAT1422H23 0.27 -0.01 0.24 119.0 0.29 889.0 99.0 99
23.00 AMAT1429H23 0.35 0.06 0.29 79.0 0.34 251.0 20.0 129
23.50 AMAT1401H23.5 0.06 -0.08 0.03 10.0 0.17 256.0 20.0 20
23.50 AMAT1408H23.5 0.27 0.00 0.02 190.0 0.25 1182.0 0.0 0
23.50 AMAT1416H23.5 0.20 0.03 0.14 46.0 0.18 1397.0 693.0 705
23.50 AMAT1422H23.5 0.20 0.01 0.16 891.0 0.22 522.0 111.0 121
23.50 AMAT1429H23.5 0.35 0.12 0.21 89.0 0.27 514.0 21.0 21
24.00 AMAT1401H24 0.13 0.00 0.00 0.0 0.12 152.0 0.0 0
24.00 AMAT1408H24 0.19 0.00 0.01 215.0 0.14 1071.0 0.0 0
24.00 AMAT1416H24 0.13 -0.02 0.10 5.0 0.14 916.0 96.0 12,081
24.00 AMAT1422H24 0.13 0.00 0.11 1044.0 0.17 538.0 0.0 0
24.00 AMAT1429H24 0.26 0.11 0.14 756.0 0.21 477.0 87.0 87
24.50 AMAT1401H24.5 0.13 0.00 0.00 0.0 0.10 128.0 0.0 0
24.50 AMAT1408H24.5 0.07 -0.19 0.01 100.0 0.05 454.0 12.0 31
24.50 AMAT1416H24.5 0.11 0.03 0.07 5.0 0.11 924.0 25.0 25
24.50 AMAT1422H24.5 0.09 0.00 0.08 655.0 0.13 531.0 0.0 0
24.50 AMAT1429H24.5 0.11 0.00 0.10 364.0 0.16 534.0 0.0 0
25.00 AMAT1401H25 0.13 0.00 0.00 0.0 0.10 127.0 0.0 0
25.00 AMAT1408H25 0.26 0.00 0.01 36.0 0.05 579.0 0.0 0
25.00 AMAT1416H25 0.06 -0.01 0.05 339.0 0.08 763.0 7.0 827
25.00 AMAT1422H25 0.05 0.00 0.05 865.0 0.11 443.0 0.0 0
25.00 AMAT1429H25 0.07 0.00 0.07 599.0 0.13 518.0 0.0 0
25.50 AMAT1401H25.5 0.13 0.00 0.00 0.0 0.10 133.0 0.0 0
25.50 AMAT1408H25.5 0.21 0.00 0.01 10.0 0.21 727.0 0.0 0
25.50 AMAT1416H25.5 0.06 0.00 0.05 5.0 0.08 870.0 6.0 6
25.50 AMAT1422H25.5 0.03 0.00 0.03 625.0 0.09 594.0 0.0 0
25.50 AMAT1429H25.5 0.05 0.00 0.05 168.0 0.11 522.0 0.0 0
26.00 AMAT1401H26 0.13 0.00 0.00 0.0 0.12 97.0 0.0 0
26.00 AMAT1408H26 0.20 0.00 0.02 254.0 0.20 365.0 0.0 0
26.00 AMAT1416H26 0.06 0.00 0.04 52.0 0.07 624.0 1.0 1,731
26.00 AMAT1422H26 0.06 0.04 0.02 796.0 0.08 423.0 10.0 10
26.00 AMAT1429H26 0.03 0.00 0.03 543.0 0.09 464.0 0.0 0
26.50 AMAT1401H26.5 0.12 0.00 0.00 0.0 0.12 78.0 0.0 0
26.50 AMAT1408H26.5 0.24 0.00 0.01 228.0 0.11 123.0 0.0 0
26.50 AMAT1416H26.5 0.03 0.00 0.03 153.0 0.06 554.0 0.0 0
26.50 AMAT1422H26.5 0.01 0.00 0.02 110.0 0.07 552.0 0.0 0
26.50 AMAT1429H26.5 0.02 0.00 0.02 515.0 0.08 506.0 0.0 0
27.00 AMAT1401H27 0.13 0.00 0.00 0.0 0.12 79.0 0.0 0
27.00 AMAT1408H27 0.24 0.00 0.02 156.0 0.11 125.0 0.0 0
27.00 AMAT1416H27 0.03 0.01 0.03 140.0 0.06 605.0 1.0 59
27.00 AMAT1422H27 0.01 0.00 0.01 443.0 0.06 482.0 0.0 0
27.00 AMAT1429H27 0.02 0.00 0.02 115.0 0.07 477.0 0.0 0
27.50 AMAT1401H27.5 0.12 0.00 0.00 0.0 0.12 80.0 0.0 0
27.50 AMAT1408H27.5 0.24 0.00 0.01 192.0 0.11 124.0 0.0 0
27.50 AMAT1416H27.5 0.02 0.00 0.03 89.0 0.05 406.0 0.0 0
27.50 AMAT1422H27.5 0.06 0.00 0.01 98.0 0.05 380.0 0.0 0
27.50 AMAT1429H27.5 0.01 0.00 0.01 153.0 0.06 371.0 0.0 0
28.00 AMAT1401H28 0.12 0.00 0.00 0.0 0.12 83.0 0.0 0
28.00 AMAT1408H28 0.23 0.00 0.01 89.0 0.11 124.0 0.0 0
28.00 AMAT1416H28 0.03 0.01 0.02 159.0 0.05 520.0 5.0 35
28.00 AMAT1422H28 0.06 0.00 0.02 162.0 0.05 430.0 0.0 0
28.00 AMAT1429H28 0.01 0.00 0.01 108.0 0.05 176.0 0.0 0
28.50 AMAT1401H28.5 0.13 0.00 0.00 0.0 0.12 81.0 0.0 0
28.50 AMAT1408H28.5 0.23 0.00 0.02 9.0 0.11 125.0 0.0 0
28.50 AMAT1416H28.5 0.02 0.00 0.02 148.0 0.05 533.0 0.0 0
28.50 AMAT1422H28.5 0.04 0.00 0.02 113.0 0.05 376.0 0.0 0
28.50 AMAT1429H28.5 0.05 0.00 0.02 112.0 0.05 347.0 0.0 0
29.00 AMAT1401H29 0.13 0.00 0.00 0.0 0.12 83.0 0.0 0
29.00 AMAT1408H29 0.23 0.00 0.01 7.0 0.12 137.0 0.0 0
29.00 AMAT1416H29 0.02 0.00 0.02 144.0 0.05 226.0 5.0 28
29.00 AMAT1422H29 0.04 0.00 0.01 124.0 0.05 107.0 0.0 0
29.00 AMAT1429H29 0.05 0.00 0.01 163.0 0.05 346.0 0.0 0
29.50 AMAT1401H29.5 0.12 0.00 0.00 0.0 0.12 83.0 0.0 0
29.50 AMAT1408H29.5 0.22 0.00 0.01 5.0 0.13 145.0 0.0 0
29.50 AMAT1416H29.5 0.02 0.00 0.02 133.0 0.04 61.0 0.0 0
29.50 AMAT1422H29.5 0.04 0.00 0.01 134.0 0.04 50.0 0.0 0
29.50 AMAT1429H29.5 0.04 0.00 0.01 113.0 0.05 319.0 0.0 0
30.00 AMAT1401H30 0.12 0.00 0.00 0.0 0.13 92.0 0.0 0
30.00 AMAT1408H30 0.01 0.00 0.00 0.0 0.10 109.0 1.0 1
30.00 AMAT1416H30 0.01 0.00 0.01 178.0 0.05 567.0 0.0 0
30.00 AMAT1422H30 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0
30.00 AMAT1429H30 0.05 0.00 0.00 0.0 0.05 449.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1416T14 0.04 0.00 0.01 1.0 0.04 53.0 10.0 10
14.50 AMAT1401T14.5 0.13 0.00 0.00 0.0 0.14 127.0 0.0 0
14.50 AMAT1408T14.5 0.26 0.00 0.00 0.0 0.14 104.0 0.0 0
14.50 AMAT1422T14.5 0.03 0.00 0.00 0.0 0.04 46.0 0.0 0
14.50 AMAT1429T14.5 0.04 0.00 0.00 0.0 0.05 190.0 0.0 0
15.00 AMAT1401T15 0.13 0.00 0.00 0.0 0.14 125.0 0.0 0
15.00 AMAT1408T15 0.18 0.00 0.00 0.0 0.14 610.0 0.0 0
15.00 AMAT1416T15 0.01 0.00 0.01 46.0 0.05 130.0 0.0 0
15.00 AMAT1422T15 0.04 0.00 0.01 1.0 0.05 78.0 0.0 0
15.00 AMAT1429T15 0.05 0.00 0.01 2.0 0.05 403.0 0.0 0
15.50 AMAT1401T15.5 0.13 0.00 0.00 0.0 0.14 124.0 0.0 0
15.50 AMAT1408T15.5 0.27 0.00 0.00 0.0 0.14 602.0 0.0 0
15.50 AMAT1416T15.5 0.02 0.01 0.01 105.0 0.05 1103.0 1.0 3
15.50 AMAT1422T15.5 0.05 0.00 0.01 2.0 0.05 349.0 0.0 0
15.50 AMAT1429T15.5 0.06 0.00 0.01 317.0 0.06 520.0 0.0 0
16.00 AMAT1401T16 0.15 0.00 0.00 0.0 0.15 125.0 0.0 0
16.00 AMAT1408T16 0.27 0.00 0.00 0.0 0.14 591.0 0.0 0
16.00 AMAT1416T16 0.06 0.05 0.02 42.0 0.05 769.0 120.0 139
16.00 AMAT1422T16 0.06 0.00 0.01 381.0 0.06 510.0 0.0 0
16.00 AMAT1429T16 0.01 0.00 0.02 313.0 0.07 290.0 0.0 0
16.50 AMAT1401T16.5 0.14 0.00 0.00 0.0 0.14 282.0 0.0 0
16.50 AMAT1408T16.5 0.18 0.00 0.01 67.0 0.18 634.0 0.0 0
16.50 AMAT1416T16.5 0.05 0.00 0.02 418.0 0.06 820.0 15.0 91
16.50 AMAT1422T16.5 0.01 0.00 0.02 410.0 0.07 510.0 0.0 0
16.50 AMAT1429T16.5 0.01 0.00 0.03 464.0 0.08 538.0 0.0 0
17.00 AMAT1401T17 0.14 0.00 0.00 0.0 0.14 309.0 0.0 0
17.00 AMAT1408T17 0.27 0.00 0.01 100.0 0.25 679.0 0.0 0
17.00 AMAT1416T17 0.07 0.04 0.03 131.0 0.08 796.0 1.0 1
17.00 AMAT1422T17 0.02 0.00 0.03 376.0 0.08 485.0 0.0 0
17.00 AMAT1429T17 0.03 0.00 0.04 757.0 0.09 51.0 0.0 0
17.50 AMAT1401T17.5 0.15 0.00 0.00 0.0 0.15 639.0 0.0 0
17.50 AMAT1408T17.5 0.27 0.00 0.01 85.0 0.17 658.0 0.0 0
17.50 AMAT1416T17.5 0.04 -0.01 0.04 666.0 0.07 151.0 30.0 15
17.50 AMAT1422T17.5 0.03 0.00 0.04 609.0 0.10 509.0 0.0 0
17.50 AMAT1429T17.5 0.05 0.00 0.06 912.0 0.12 261.0 0.0 0
18.00 AMAT1401T18 0.05 -0.10 0.02 10.0 0.15 611.0 20.0 20
18.00 AMAT1408T18 0.01 -0.25 0.01 324.0 0.12 596.0 4.0 29
18.00 AMAT1416T18 0.11 0.04 0.06 422.0 0.10 833.0 16.0 89
18.00 AMAT1422T18 0.07 0.00 0.07 786.0 0.13 391.0 0.0 0
18.00 AMAT1429T18 0.09 0.00 0.09 966.0 0.15 57.0 0.0 0
18.50 AMAT1401T18.5 0.15 0.00 0.00 0.0 0.08 459.0 0.0 0
18.50 AMAT1408T18.5 0.03 -0.25 0.02 298.0 0.03 10.0 30.0 0
18.50 AMAT1416T18.5 0.18 0.09 0.08 763.0 0.12 209.0 30.0 25
18.50 AMAT1422T18.5 0.12 0.00 0.11 661.0 0.17 142.0 0.0 0
18.50 AMAT1429T18.5 0.15 0.00 0.14 697.0 0.20 160.0 0.0 0
19.00 AMAT1401T19 0.17 0.00 0.00 0.0 0.10 629.0 0.0 0
19.00 AMAT1408T19 0.07 -0.21 0.02 1089.0 0.07 3.0 7.0 0
19.00 AMAT1416T19 0.15 0.00 0.13 642.0 0.16 15.0 61.0 731
19.00 AMAT1422T19 0.21 0.00 0.18 395.0 0.23 56.0 163.0 901
19.00 AMAT1429T19 0.21 0.00 0.20 1490.0 0.26 20.0 0.0 0
19.50 AMAT1401T19.5 0.05 0.02 0.04 101.0 0.08 666.0 107.0 209
19.50 AMAT1408T19.5 0.25 0.00 0.03 1248.0 0.16 1148.0 0.0 0
19.50 AMAT1416T19.5 0.20 0.00 0.20 85.0 0.22 38.0 3.0 105
19.50 AMAT1422T19.5 0.26 0.00 0.26 1157.0 0.31 20.0 193.0 708
19.50 AMAT1429T19.5 0.29 0.00 0.30 1232.0 0.36 20.0 0.0 0
20.00 AMAT1401T20 0.09 0.00 0.03 343.0 0.15 1387.0 25.0 200
20.00 AMAT1408T20 0.26 0.18 0.05 1479.0 0.19 1167.0 50.0 50
20.00 AMAT1416T20 0.31 -0.04 0.28 88.0 0.32 38.0 15.0 2,175
20.00 AMAT1422T20 0.35 0.00 0.37 1088.0 0.43 20.0 1.0 6
20.00 AMAT1429T20 0.32 -0.08 0.41 1767.0 0.49 20.0 10.0 331
20.50 AMAT1401T20.5 0.10 0.00 0.04 903.0 0.13 166.0 20.0 1,011
20.50 AMAT1408T20.5 0.25 0.00 0.17 745.0 0.23 57.0 285.0 675
20.50 AMAT1416T20.5 0.42 0.00 0.43 1584.0 0.47 31.0 3.0 254
20.50 AMAT1422T20.5 0.53 -0.07 0.52 1257.0 0.60 93.0 20.0 30
20.50 AMAT1429T20.5 0.56 0.00 0.57 1647.0 0.66 20.0 62.0 432
21.00 AMAT1401T21 0.20 0.00 0.16 1029.0 0.23 546.0 826.0 1,398
21.00 AMAT1408T21 0.39 0.09 0.31 2185.0 0.40 24.0 11.0 1,037
21.00 AMAT1416T21 0.61 0.00 0.60 87.0 0.67 38.0 85.0 5,477
21.00 AMAT1422T21 0.93 0.00 0.72 56.0 0.81 34.0 5.0 14
21.00 AMAT1429T21 0.76 0.00 0.77 1682.0 0.88 20.0 3.0 72
21.50 AMAT1401T21.5 0.38 0.00 0.40 486.0 0.49 77.0 225.0 2,389
21.50 AMAT1408T21.5 0.51 0.00 0.52 817.0 0.67 359.0 559.0 734
21.50 AMAT1416T21.5 0.84 0.04 0.89 459.0 0.93 38.0 88.0 295
21.50 AMAT1422T21.5 1.19 0.00 0.96 1246.0 1.08 27.0 1.0 1
21.50 AMAT1429T21.5 0.79 -0.25 1.02 1169.0 1.16 30.0 55.0 55
22.00 AMAT1401T22 0.91 0.00 0.60 1898.0 0.99 1152.0 43.0 43
22.00 AMAT1408T22 0.84 0.00 0.95 11.0 1.02 79.0 4.0 521
22.00 AMAT1416T22 1.17 0.07 1.22 38.0 1.25 38.0 37.0 10,322
22.00 AMAT1422T22 1.24 0.00 1.27 1171.0 1.40 20.0 20.0 20
22.00 AMAT1429T22 1.04 -0.21 1.32 1555.0 1.48 34.0 36.0 36
22.50 AMAT1401T22.5 1.34 0.27 0.98 936.0 1.46 249.0 10.0 20
22.50 AMAT1408T22.5 1.34 -0.36 1.21 1808.0 1.51 984.0 30.0 44
22.50 AMAT1416T22.5 1.62 0.14 1.49 1823.0 1.62 19.0 47.0 92
22.50 AMAT1422T22.5 1.57 0.00 1.68 921.0 1.77 20.0 0.0 0
22.50 AMAT1429T22.5 1.33 -0.25 1.67 1403.0 1.84 44.0 38.0 38
23.00 AMAT1401T23 1.82 0.05 1.59 621.0 1.94 593.0 15.0 5
23.00 AMAT1408T23 1.96 0.34 1.50 941.0 2.01 244.0 10.0 48
23.00 AMAT1416T23 1.89 0.00 1.99 23.0 2.03 19.0 4.0 3,820
23.00 AMAT1422T23 1.98 0.00 2.02 646.0 2.18 89.0 0.0 0
23.00 AMAT1429T23 1.67 -0.27 2.05 563.0 2.23 59.0 87.0 87
23.50 AMAT1401T23.5 2.34 0.37 1.98 884.0 2.37 124.0 1.0 0
23.50 AMAT1408T23.5 2.00 0.00 1.99 1001.0 2.53 328.0 0.0 0
23.50 AMAT1416T23.5 2.35 0.14 2.31 1625.0 2.47 1.0 10.0 81
23.50 AMAT1422T23.5 2.32 0.00 2.43 613.0 2.61 71.0 0.0 0
23.50 AMAT1429T23.5 2.34 0.00 2.47 585.0 2.66 196.0 0.0 0
24.00 AMAT1401T24 2.46 0.00 2.38 903.0 2.93 264.0 0.0 0
24.00 AMAT1408T24 2.72 0.23 2.40 997.0 2.97 220.0 8.0 0
24.00 AMAT1416T24 2.98 0.37 2.80 972.0 2.93 75.0 5.0 563
24.00 AMAT1422T24 2.73 0.00 2.88 955.0 3.10 75.0 0.0 0
24.00 AMAT1429T24 2.77 0.00 2.91 960.0 3.15 122.0 0.0 0
24.50 AMAT1401T24.5 2.89 0.00 2.90 1034.0 3.45 314.0 0.0 0
24.50 AMAT1408T24.5 2.98 0.00 2.90 917.0 3.45 176.0 0.0 0
24.50 AMAT1416T24.5 3.10 0.00 3.25 1041.0 3.45 163.0 45.0 106
24.50 AMAT1422T24.5 3.20 0.00 3.35 177.0 3.55 67.0 0.0 0
24.50 AMAT1429T24.5 3.25 0.00 3.40 642.0 3.55 13.0 0.0 0
25.00 AMAT1401T25 3.30 0.00 3.40 785.0 3.95 434.0 0.0 0
25.00 AMAT1408T25 3.45 0.00 3.45 916.0 3.95 191.0 0.0 0
25.00 AMAT1416T25 4.00 0.45 3.75 653.0 3.90 92.0 5.0 233
25.00 AMAT1422T25 3.65 0.00 3.85 156.0 4.00 10.0 0.0 0
25.00 AMAT1429T25 3.70 0.00 3.85 174.0 4.05 20.0 0.0 0
25.50 AMAT1401T25.5 3.80 0.00 3.90 299.0 4.45 108.0 0.0 0
25.50 AMAT1408T25.5 4.20 0.25 3.90 929.0 4.45 216.0 5.0 0
25.50 AMAT1416T25.5 4.15 0.10 4.25 934.0 4.40 47.0 5.0 76
25.50 AMAT1422T25.5 4.15 0.00 4.35 157.0 4.50 20.0 0.0 0
25.50 AMAT1429T25.5 4.15 0.00 4.35 158.0 4.55 90.0 0.0 0
26.00 AMAT1401T26 4.30 0.00 4.40 301.0 4.95 108.0 0.0 0
26.00 AMAT1408T26 4.70 0.25 4.40 924.0 4.95 188.0 5.0 0
26.00 AMAT1416T26 4.65 0.10 4.70 669.0 4.90 49.0 5.0 2
26.00 AMAT1422T26 4.65 0.00 4.80 181.0 5.00 43.0 0.0 0
26.00 AMAT1429T26 4.65 0.00 4.85 147.0 5.00 10.0 0.0 0
26.50 AMAT1401T26.5 4.95 0.00 4.85 312.0 5.45 108.0 0.0 0
26.50 AMAT1408T26.5 4.95 0.00 4.90 927.0 5.45 199.0 0.0 0
26.50 AMAT1416T26.5 5.05 0.00 5.20 979.0 5.40 49.0 0.0 0
26.50 AMAT1422T26.5 5.10 0.00 5.30 162.0 5.50 70.0 0.0 0
26.50 AMAT1429T26.5 5.15 0.00 5.30 538.0 5.50 20.0 0.0 0
27.00 AMAT1401T27 5.25 0.00 5.30 277.0 5.95 108.0 0.0 0
27.00 AMAT1408T27 5.45 0.00 5.35 935.0 5.95 180.0 0.0 0
27.00 AMAT1416T27 5.65 0.15 5.70 1264.0 5.90 50.0 6.0 2
27.00 AMAT1422T27 5.60 0.00 5.80 174.0 5.95 10.0 0.0 0
27.00 AMAT1429T27 5.65 0.00 5.80 544.0 6.00 20.0 0.0 0
27.50 AMAT1401T27.5 5.75 0.00 5.80 277.0 6.45 109.0 0.0 0
27.50 AMAT1408T27.5 5.60 0.00 5.85 453.0 6.45 200.0 0.0 0
27.50 AMAT1416T27.5 5.60 -0.40 6.20 997.0 6.40 50.0 25.0 25
27.50 AMAT1422T27.5 6.10 0.00 6.30 155.0 6.45 20.0 0.0 0
27.50 AMAT1429T27.5 6.10 0.00 6.30 590.0 6.50 31.0 0.0 0
28.00 AMAT1401T28 6.25 0.00 6.30 277.0 6.95 109.0 0.0 0
28.00 AMAT1408T28 6.10 0.00 6.35 138.0 6.95 75.0 0.0 0
28.00 AMAT1416T28 6.50 0.00 6.70 1190.0 6.90 50.0 0.0 0
28.00 AMAT1422T28 6.60 0.00 6.80 161.0 6.95 20.0 0.0 0
28.00 AMAT1429T28 6.60 0.00 6.80 505.0 6.95 10.0 0.0 0
28.50 AMAT1401T28.5 5.85 0.00 6.80 202.0 7.45 78.0 0.0 0
28.50 AMAT1408T28.5 6.60 0.00 6.85 138.0 7.45 75.0 0.0 0
28.50 AMAT1416T28.5 7.00 0.00 7.20 995.0 7.40 51.0 0.0 0
28.50 AMAT1422T28.5 7.10 0.00 7.30 461.0 7.45 20.0 0.0 0
28.50 AMAT1429T28.5 7.10 0.00 7.30 472.0 7.45 10.0 0.0 0
29.00 AMAT1401T29 6.45 0.00 7.30 237.0 7.95 89.0 0.0 0
29.00 AMAT1408T29 6.45 0.00 7.50 218.0 7.85 10.0 0.0 0
29.00 AMAT1416T29 7.50 0.00 7.70 652.0 7.90 20.0 0.0 0
29.00 AMAT1422T29 7.60 0.00 7.80 255.0 7.95 20.0 0.0 0
29.00 AMAT1429T29 7.60 0.00 7.80 323.0 7.95 10.0 0.0 0
29.50 AMAT1401T29.5 6.90 0.00 7.80 320.0 8.45 89.0 0.0 0
29.50 AMAT1408T29.5 6.90 0.00 7.85 237.0 8.45 65.0 0.0 0
29.50 AMAT1416T29.5 8.00 0.00 8.20 38.0 8.35 43.0 0.0 0
29.50 AMAT1422T29.5 8.10 0.00 8.30 287.0 8.45 20.0 0.0 0
29.50 AMAT1429T29.5 8.10 0.00 8.30 436.0 8.45 10.0 0.0 0
30.00 AMAT1401T30 7.45 0.00 8.05 260.0 8.95 89.0 0.0 0
30.00 AMAT1408T30 7.50 0.00 8.05 126.0 9.65 147.0 0.0 0
30.00 AMAT1416T30 8.10 -0.40 8.70 38.0 8.85 43.0 37.0 113
30.00 AMAT1422T30 8.60 0.00 8.80 22.0 8.95 20.0 0.0 0
30.00 AMAT1429T30 8.60 0.00 8.80 192.0 8.95 10.0 0.0 0
Trading Center