$20.99 +0.10 (0.46%) Applied Materials Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 20.99
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.10 (0.46%)
Prev Close: 20.90
Open: 20.99
Bid: 20.98
Ask: 20.99
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 AMAT1431J13.5 0.00 0.00 6.00 110.0 9.60 40.0 0.0 0
14.00 AMAT1431J14 5.55 0.00 6.40 274.0 7.80 274.0 0.0 0
14.50 AMAT1431J14.5 0.00 0.00 5.75 99.0 7.35 11.0 0.0 0
15.00 AMAT1431J15 4.55 0.00 5.35 300.0 6.65 297.0 0.0 0
15.50 AMAT1431J15.5 0.00 0.00 4.95 141.0 6.10 141.0 0.0 0
16.00 AMAT1431J16 4.05 0.50 4.60 274.0 5.60 276.0 11.0 0
16.50 AMAT1431J16.5 3.45 0.35 4.10 291.0 5.10 282.0 1.0 1
17.00 AMAT1431J17 2.85 -0.40 3.60 353.0 4.60 353.0 124.0 124
17.50 AMAT1431J17.5 2.17 -0.75 3.15 667.0 4.10 667.0 1.0 1
18.00 AMAT1431J18 1.68 -0.75 2.60 1033.0 3.60 486.0 26.0 85
18.50 AMAT1431J18.5 1.45 -0.53 2.12 558.0 3.10 667.0 8.0 8
19.00 AMAT1431J19 1.34 -0.15 1.80 386.0 2.27 479.0 11.0 75
19.50 AMAT1431J19.5 0.91 -0.27 1.34 814.0 1.77 471.0 27.0 54
20.00 AMAT1431J20 1.03 0.00 1.04 417.0 1.28 2619.0 32.0 83
20.50 AMAT1431J20.5 0.77 0.09 0.64 768.0 0.73 322.0 40.0 391
21.00 AMAT1431J21 0.34 -0.09 0.34 285.0 0.40 338.0 4746.0 425
21.50 AMAT1431J21.5 0.21 -0.05 0.16 126.0 0.20 264.0 2327.0 213
22.00 AMAT1431J22 0.15 0.10 0.06 57.0 0.10 531.0 157.0 40
22.50 AMAT1431J22.5 0.14 0.13 0.01 11.0 0.16 1045.0 8.0 125
23.00 AMAT1431J23 0.05 0.04 0.01 30.0 0.14 645.0 2.0 68
23.50 AMAT1431J23.5 0.01 0.00 0.01 1.0 0.13 447.0 0.0 0
24.00 AMAT1431J24 0.05 -0.09 0.01 20.0 0.13 365.0 5.0 25
24.50 AMAT1431J24.5 0.01 0.00 0.01 30.0 0.13 341.0 0.0 0
25.00 AMAT1431J25 0.18 0.03 0.01 10.0 0.13 332.0 11.0 11
25.50 AMAT1431J25.5 0.15 0.00 0.01 10.0 0.13 336.0 0.0 0
26.00 AMAT1431J26 0.14 0.00 0.01 10.0 0.13 332.0 0.0 0
26.50 AMAT1431J26.5 0.14 0.00 0.01 10.0 0.13 332.0 0.0 0
27.00 AMAT1431J27 0.14 0.00 0.01 10.0 0.13 331.0 0.0 0
27.50 AMAT1431J27.5 0.14 0.00 0.01 10.0 0.13 331.0 0.0 0
28.00 AMAT1431J28 0.14 0.00 0.01 10.0 0.13 331.0 0.0 0
28.50 AMAT1431J28.5 0.14 0.00 0.01 10.0 0.13 331.0 0.0 0
29.00 AMAT1431J29 0.14 0.00 0.01 10.0 0.12 318.0 0.0 0
29.50 AMAT1431J29.5 0.14 0.00 0.01 10.0 0.12 320.0 0.0 0
30.00 AMAT1431J30 0.14 0.00 0.01 10.0 0.12 318.0 0.0 0
30.50 AMAT1431J30.5 0.14 0.00 0.01 10.0 0.12 306.0 0.0 0
31.00 AMAT1431J31 0.14 0.00 0.01 10.0 0.12 318.0 0.0 0
31.50 AMAT1431J31.5 0.14 0.00 0.01 10.0 0.12 318.0 0.0 0
32.00 AMAT1431J32 0.14 0.00 0.01 10.0 0.12 319.0 0.0 0
32.50 AMAT1431J32.5 0.14 0.00 0.00 0.0 0.12 318.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 AMAT1431V13.5 0.00 0.00 0.00 0.0 0.13 78.0 0.0 0
14.00 AMAT1431V14 0.15 0.00 0.00 0.0 0.13 78.0 0.0 0
14.50 AMAT1431V14.5 0.00 0.00 0.00 0.0 0.13 74.0 0.0 0
15.00 AMAT1431V15 0.15 0.00 0.01 10.0 0.13 276.0 0.0 0
15.50 AMAT1431V15.5 0.00 0.00 0.00 0.0 0.13 86.0 0.0 0
16.00 AMAT1431V16 0.03 -0.11 0.01 30.0 0.13 271.0 700.0 700
16.50 AMAT1431V16.5 0.05 -0.09 0.01 10.0 0.13 251.0 1.0 1
17.00 AMAT1431V17 0.01 0.00 0.01 10.0 0.13 270.0 0.0 0
17.50 AMAT1431V17.5 0.19 0.18 0.01 30.0 0.13 195.0 30.0 28
18.00 AMAT1431V18 0.05 0.03 0.01 10.0 0.13 1105.0 270.0 275
18.50 AMAT1431V18.5 0.15 0.14 0.01 2.0 0.14 1407.0 15.0 15
19.00 AMAT1431V19 0.04 0.00 0.01 42.0 0.04 357.0 140.0 199
19.50 AMAT1431V19.5 0.10 0.07 0.03 175.0 0.07 807.0 5.0 112
20.00 AMAT1431V20 0.10 0.00 0.05 1491.0 0.13 1189.0 100.0 196
20.50 AMAT1431V20.5 0.15 0.00 0.17 432.0 0.22 391.0 1.0 215
21.00 AMAT1431V21 0.35 -0.08 0.35 292.0 0.40 232.0 215.0 207
21.50 AMAT1431V21.5 0.83 0.17 0.52 691.0 0.72 429.0 31.0 246
22.00 AMAT1431V22 2.50 1.61 1.03 258.0 1.14 467.0 1.0 120
22.50 AMAT1431V22.5 2.27 0.95 1.29 243.0 1.78 180.0 1.0 1
23.00 AMAT1431V23 1.78 0.00 1.48 292.0 2.31 160.0 0.0 0
23.50 AMAT1431V23.5 2.53 0.41 1.92 306.0 2.70 193.0 10.0 8
24.00 AMAT1431V24 2.77 0.00 2.45 455.0 3.10 127.0 0.0 0
24.50 AMAT1431V24.5 3.15 0.00 2.90 245.0 3.90 259.0 0.0 0
25.00 AMAT1431V25 2.90 0.00 3.35 212.0 4.40 245.0 0.0 0
25.50 AMAT1431V25.5 2.89 0.00 3.70 18.0 4.65 11.0 0.0 0
26.00 AMAT1431V26 3.40 0.00 4.15 18.0 5.15 12.0 0.0 0
26.50 AMAT1431V26.5 4.10 0.00 4.65 18.0 5.65 11.0 0.0 0
27.00 AMAT1431V27 4.60 0.00 5.15 18.0 6.15 11.0 0.0 0
27.50 AMAT1431V27.5 5.15 0.00 5.65 18.0 6.65 11.0 0.0 0
28.00 AMAT1431V28 5.65 0.00 6.15 43.0 7.25 36.0 0.0 0
28.50 AMAT1431V28.5 6.10 0.00 6.65 18.0 7.65 11.0 0.0 0
29.00 AMAT1431V29 6.30 0.00 5.70 62.0 8.45 41.0 0.0 0
29.50 AMAT1431V29.5 6.70 0.00 6.75 41.0 10.35 40.0 0.0 0
30.00 AMAT1431V30 7.00 0.00 6.70 51.0 9.45 41.0 0.0 0
30.50 AMAT1431V30.5 7.80 0.00 7.55 40.0 9.95 41.0 0.0 0
31.00 AMAT1431V31 8.40 0.00 7.50 60.0 10.20 40.0 0.0 0
31.50 AMAT1431V31.5 8.60 0.00 8.20 51.0 12.55 60.0 0.0 0
32.00 AMAT1431V32 9.05 0.00 8.70 11.0 12.35 11.0 0.0 0
32.50 AMAT1431V32.5 9.80 0.00 9.70 40.0 13.05 40.0 0.0 0