$22.55 -0.05 (-0.22%) Applied Materials Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 22.55
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.22%)
Prev Close: 22.60
Open: 22.72
Bid: 22.54
Ask: 22.55
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1420I14 8.20 0.00 8.20 87.0 8.95 87.0 0.0 0
14.00 AMAT1426I14 8.25 0.00 8.25 225.0 8.75 555.0 0.0 0
14.50 AMAT1420I14.5 7.70 0.00 7.70 87.0 8.15 53.0 0.0 0
14.50 AMAT1426I14.5 7.75 0.00 7.75 225.0 8.25 555.0 0.0 0
15.00 AMAT1420I15 5.80 -1.45 7.25 97.0 7.70 85.0 18.0 47
15.00 AMAT1426I15 7.25 0.00 7.25 225.0 7.90 180.0 0.0 0
15.50 AMAT1420I15.5 6.75 0.00 6.90 224.0 7.30 227.0 0.0 0
15.50 AMAT1426I15.5 6.75 0.00 6.75 109.0 7.40 77.0 0.0 0
16.00 AMAT1420I16 6.25 0.00 6.40 224.0 6.70 691.0 0.0 0
16.00 AMAT1426I16 6.25 0.00 6.25 204.0 6.90 162.0 0.0 0
16.50 AMAT1420I16.5 6.00 0.25 5.90 255.0 6.15 146.0 16.0 16
16.50 AMAT1426I16.5 5.75 0.00 5.80 211.0 6.40 147.0 0.0 0
17.00 AMAT1420I17 5.62 0.37 5.40 493.0 5.75 535.0 20.0 20
17.00 AMAT1426I17 5.20 -0.05 5.35 212.0 5.90 160.0 49.0 49
17.50 AMAT1420I17.5 4.80 0.00 4.90 240.0 5.15 315.0 0.0 0
17.50 AMAT1426I17.5 4.50 -0.30 4.95 147.0 5.25 172.0 5.0 5
18.00 AMAT1420I18 4.70 0.45 4.40 227.0 4.65 149.0 5.0 5
18.00 AMAT1426I18 4.25 -0.05 4.45 138.0 4.75 144.0 32.0 32
18.50 AMAT1420I18.5 3.75 0.00 3.95 176.0 4.15 141.0 0.0 0
18.50 AMAT1426I18.5 3.75 -0.05 3.95 143.0 4.25 180.0 51.0 51
19.00 AMAT1420I19 3.50 0.20 3.50 156.0 3.65 159.0 10.0 11
19.00 AMAT1426I19 3.25 -0.05 3.45 369.0 3.75 364.0 30.0 30
19.50 AMAT1420I19.5 2.80 0.00 2.98 863.0 3.20 827.0 0.0 0
19.50 AMAT1426I19.5 2.70 -0.12 2.99 587.0 3.25 646.0 8.0 152
20.00 AMAT1420I20 2.55 -0.02 2.49 1912.0 2.71 2260.0 36.0 746
20.00 AMAT1426I20 2.28 -0.04 2.50 550.0 2.73 580.0 60.0 149
20.50 AMAT1420I20.5 1.81 -0.05 1.98 889.0 2.14 751.0 78.0 78
20.50 AMAT1426I20.5 1.86 -0.19 2.00 360.0 2.23 485.0 11.0 266
21.00 AMAT1420I21 1.55 -0.04 1.54 19.0 1.68 2213.0 17.0 3,229
21.00 AMAT1426I21 1.60 0.05 1.52 206.0 1.82 578.0 21.0 539
21.50 AMAT1420I21.5 1.15 0.10 0.99 1971.0 1.14 1932.0 20.0 146
21.50 AMAT1426I21.5 1.21 0.03 1.06 765.0 1.20 1079.0 30.0 435
22.00 AMAT1420I22 0.60 -0.03 0.55 107.0 0.59 43.0 323.0 3,909
22.00 AMAT1426I22 0.70 -0.01 0.66 316.0 0.71 10.0 2.0 753
22.50 AMAT1420I22.5 0.08 -0.12 0.04 115.0 0.08 219.0 363.0 3,340
22.50 AMAT1426I22.5 0.35 -0.03 0.32 277.0 0.36 660.0 283.0 889
23.00 AMAT1420I23 0.04 -0.02 0.01 220.0 0.05 5.0 24.0 5,040
23.00 AMAT1426I23 0.14 -0.02 0.11 1468.0 0.15 724.0 122.0 897
23.50 AMAT1420I23.5 0.01 -0.04 0.01 276.0 0.09 1125.0 2.0 457
23.50 AMAT1426I23.5 0.04 -0.03 0.04 35.0 0.09 1360.0 19.0 68
24.00 AMAT1420I24 0.06 0.05 0.01 3.0 0.06 1139.0 54.0 2,148
24.00 AMAT1426I24 0.22 0.21 0.01 29.0 0.05 1897.0 24.0 45
24.50 AMAT1420I24.5 0.03 -0.02 0.03 2.0 0.05 336.0 2.0 6
24.50 AMAT1426I24.5 0.05 0.00 0.01 140.0 0.05 458.0 1.0 50
25.00 AMAT1420I25 0.01 -0.03 0.01 10.0 0.04 354.0 10.0 567
25.00 AMAT1426I25 0.05 0.00 0.01 160.0 0.05 155.0 103.0 266
25.50 AMAT1420I25.5 0.05 0.00 0.01 10.0 0.10 571.0 0.0 0
25.50 AMAT1426I25.5 0.06 0.01 0.01 56.0 0.05 214.0 101.0 101
26.00 AMAT1420I26 0.05 0.00 0.01 10.0 0.09 234.0 5.0 91
26.00 AMAT1426I26 0.05 0.00 0.01 10.0 0.05 69.0 0.0 0
26.50 AMAT1420I26.5 0.05 0.00 0.01 10.0 0.10 286.0 0.0 0
26.50 AMAT1426I26.5 0.05 0.00 0.01 10.0 0.05 68.0 0.0 0
27.00 AMAT1420I27 0.07 -0.02 0.01 10.0 0.09 246.0 1.0 17
27.00 AMAT1426I27 0.07 0.00 0.01 10.0 0.05 69.0 0.0 0
27.50 AMAT1420I27.5 0.09 0.00 0.01 100.0 0.10 385.0 0.0 0
27.50 AMAT1426I27.5 0.06 0.00 0.01 10.0 0.07 193.0 0.0 0
28.00 AMAT1420I28 0.09 0.00 0.01 68.0 0.10 286.0 0.0 0
28.00 AMAT1426I28 0.03 -0.04 0.01 40.0 0.07 190.0 41.0 41
28.50 AMAT1420I28.5 0.09 0.00 0.01 10.0 0.10 281.0 0.0 0
28.50 AMAT1426I28.5 0.07 0.00 0.01 40.0 0.07 187.0 0.0 0
29.00 AMAT1420I29 0.09 0.00 0.01 20.0 0.10 284.0 0.0 0
29.00 AMAT1426I29 0.02 -0.05 0.01 36.0 0.07 177.0 20.0 25
29.50 AMAT1420I29.5 0.09 0.00 0.01 20.0 0.10 298.0 0.0 0
29.50 AMAT1426I29.5 0.06 0.00 0.00 0.0 0.07 190.0 0.0 0
30.00 AMAT1420I30 0.03 0.01 0.01 20.0 0.02 332.0 103.0 105
30.00 AMAT1426I30 0.06 0.00 0.00 0.0 0.07 77.0 0.0 0
30.50 AMAT1420I30.5 0.09 0.00 0.00 0.0 0.10 574.0 0.0 0
30.50 AMAT1426I30.5 0.06 0.00 0.00 0.0 0.07 78.0 0.0 0
31.00 AMAT1420I31 0.02 -0.07 0.01 10.0 0.10 523.0 2.0 2
31.00 AMAT1426I31 0.06 0.00 0.00 0.0 0.07 78.0 0.0 0
31.50 AMAT1420I31.5 0.09 0.00 0.00 0.0 0.10 587.0 0.0 0
31.50 AMAT1426I31.5 0.06 0.00 0.00 0.0 0.07 192.0 0.0 0
32.00 AMAT1420I32 0.09 0.00 0.00 0.0 0.10 524.0 0.0 0
32.00 AMAT1426I32 0.06 0.00 0.00 0.0 0.07 183.0 0.0 0
32.50 AMAT1420I32.5 0.09 0.00 0.00 0.0 0.10 514.0 0.0 0
32.50 AMAT1426I32.5 0.06 0.00 0.00 0.0 0.07 183.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1420U14 0.09 0.00 0.00 0.0 0.10 522.0 0.0 0
14.00 AMAT1426U14 0.07 0.00 0.01 50.0 0.07 74.0 0.0 0
14.50 AMAT1420U14.5 0.09 0.00 0.00 0.0 0.10 580.0 0.0 0
14.50 AMAT1426U14.5 0.07 0.00 0.01 20.0 0.07 151.0 0.0 0
15.00 AMAT1420U15 0.03 -0.07 0.01 10.0 0.09 510.0 3.0 19
15.00 AMAT1426U15 0.07 0.00 0.01 36.0 0.07 151.0 0.0 0
15.50 AMAT1420U15.5 0.10 0.00 0.01 20.0 0.10 479.0 0.0 0
15.50 AMAT1426U15.5 0.08 0.00 0.01 48.0 0.07 150.0 0.0 0
16.00 AMAT1420U16 0.01 -0.01 0.01 1.0 0.02 1.0 3.0 14
16.00 AMAT1426U16 0.08 0.00 0.01 66.0 0.07 151.0 0.0 0
16.50 AMAT1420U16.5 0.04 -0.06 0.01 10.0 0.09 482.0 11.0 11
16.50 AMAT1426U16.5 0.03 -0.05 0.01 43.0 0.07 135.0 30.0 30
17.00 AMAT1420U17 0.04 -0.06 0.01 2.0 0.09 406.0 20.0 255
17.00 AMAT1426U17 0.03 -0.05 0.01 78.0 0.07 134.0 20.0 20
17.50 AMAT1420U17.5 0.06 -0.04 0.01 32.0 0.10 528.0 5.0 5
17.50 AMAT1426U17.5 0.02 -0.06 0.01 33.0 0.07 151.0 30.0 400
18.00 AMAT1420U18 0.01 0.00 0.01 2.0 0.01 43.0 6.0 835
18.00 AMAT1426U18 0.04 -0.05 0.01 259.0 0.08 138.0 200.0 350
18.50 AMAT1420U18.5 0.06 0.01 0.01 91.0 0.05 162.0 5.0 5
18.50 AMAT1426U18.5 0.11 0.02 0.01 3.0 0.08 164.0 7.0 7
19.00 AMAT1420U19 0.01 0.00 0.01 2.0 0.01 1.0 13.0 1,435
19.00 AMAT1426U19 0.04 -0.05 0.01 67.0 0.06 327.0 3.0 3
19.50 AMAT1420U19.5 0.07 -0.04 0.01 10.0 0.09 225.0 44.0 49
19.50 AMAT1426U19.5 0.03 -0.06 0.01 16.0 0.06 361.0 1.0 28
20.00 AMAT1420U20 0.03 0.00 0.01 3.0 0.01 20.0 20.0 5,605
20.00 AMAT1426U20 0.02 -0.07 0.01 14.0 0.03 221.0 30.0 492
20.50 AMAT1420U20.5 0.05 -0.06 0.01 3.0 0.09 221.0 16.0 1,185
20.50 AMAT1426U20.5 0.02 -0.05 0.02 31.0 0.09 974.0 1.0 775
21.00 AMAT1420U21 0.01 0.00 0.01 10.0 0.02 135.0 68.0 8,770
21.00 AMAT1426U21 0.08 0.06 0.02 1919.0 0.10 1522.0 50.0 762
21.50 AMAT1420U21.5 0.05 -0.06 0.01 232.0 0.09 273.0 20.0 1,091
21.50 AMAT1426U21.5 0.08 0.01 0.02 1974.0 0.11 2146.0 3.0 788
22.00 AMAT1420U22 0.01 -0.07 0.01 235.0 0.08 584.0 203.0 1,967
22.00 AMAT1426U22 0.11 -0.04 0.10 11.0 0.12 291.0 167.0 575
22.50 AMAT1420U22.5 0.03 -0.10 0.01 61.0 0.04 847.0 526.0 1,660
22.50 AMAT1426U22.5 0.25 -0.06 0.24 666.0 0.28 472.0 376.0 367
23.00 AMAT1420U23 0.46 0.01 0.31 1959.0 0.52 1735.0 169.0 857
23.00 AMAT1426U23 0.58 -0.01 0.54 347.0 0.62 1480.0 132.0 215
23.50 AMAT1420U23.5 1.00 0.12 0.74 1104.0 1.02 644.0 4.0 96
23.50 AMAT1426U23.5 1.02 0.07 0.84 1653.0 1.06 1566.0 7.0 74
24.00 AMAT1420U24 1.59 0.22 1.24 2177.0 1.52 1974.0 2.0 162
24.00 AMAT1426U24 1.44 0.04 1.24 626.0 1.53 175.0 139.0 143
24.50 AMAT1420U24.5 1.87 0.00 1.74 1255.0 2.03 768.0 0.0 0
24.50 AMAT1426U24.5 1.82 -0.06 1.72 577.0 2.02 257.0 22.0 22
25.00 AMAT1420U25 2.47 0.11 2.24 1365.0 2.52 866.0 5.0 62
25.00 AMAT1426U25 2.37 0.00 2.17 611.0 2.52 170.0 0.0 0
25.50 AMAT1420U25.5 2.85 0.00 2.74 1058.0 3.05 829.0 0.0 0
25.50 AMAT1426U25.5 2.87 0.00 2.66 649.0 3.05 333.0 0.0 0
26.00 AMAT1420U26 3.60 0.25 3.20 2290.0 3.55 1473.0 1.0 114
26.00 AMAT1426U26 3.35 0.00 3.15 639.0 3.55 452.0 0.0 0
26.50 AMAT1420U26.5 3.80 0.00 3.70 294.0 4.05 264.0 0.0 0
26.50 AMAT1426U26.5 3.80 0.00 3.65 267.0 4.20 197.0 0.0 0
27.00 AMAT1420U27 4.45 0.10 4.20 274.0 4.55 225.0 40.0 1
27.00 AMAT1426U27 4.30 0.00 4.15 107.0 4.70 83.0 0.0 0
27.50 AMAT1420U27.5 4.80 0.00 4.70 273.0 5.05 195.0 0.0 0
27.50 AMAT1426U27.5 4.85 0.00 4.60 100.0 5.25 83.0 0.0 0
28.00 AMAT1420U28 6.00 0.70 5.20 250.0 5.55 169.0 1.0 12
28.00 AMAT1426U28 5.30 0.00 5.10 100.0 5.75 83.0 0.0 0
28.50 AMAT1420U28.5 5.80 0.00 5.70 57.0 6.05 43.0 0.0 0
28.50 AMAT1426U28.5 5.75 0.00 5.60 178.0 6.25 141.0 0.0 0
29.00 AMAT1420U29 7.80 1.50 6.20 108.0 6.60 84.0 32.0 62
29.00 AMAT1426U29 6.25 0.00 6.10 178.0 6.75 147.0 0.0 0
29.50 AMAT1420U29.5 6.75 0.00 6.70 57.0 7.05 43.0 0.0 0
29.50 AMAT1426U29.5 6.75 0.00 6.60 144.0 7.25 148.0 0.0 0
30.00 AMAT1420U30 7.45 0.15 7.20 95.0 7.55 67.0 1.0 1
30.00 AMAT1426U30 7.15 0.00 7.10 204.0 7.75 201.0 0.0 0
30.50 AMAT1420U30.5 7.80 0.00 7.40 20.0 8.30 20.0 0.0 0
30.50 AMAT1426U30.5 7.80 0.00 7.40 105.0 8.30 105.0 0.0 0
31.00 AMAT1420U31 8.30 0.00 7.95 195.0 8.75 195.0 0.0 0
31.00 AMAT1426U31 7.65 0.00 7.90 105.0 8.80 105.0 0.0 0
31.50 AMAT1420U31.5 8.55 0.00 8.45 195.0 9.20 195.0 0.0 0
31.50 AMAT1426U31.5 8.30 0.00 8.40 20.0 9.30 31.0 0.0 0
32.00 AMAT1420U32 9.10 0.00 8.85 205.0 9.85 205.0 0.0 0
32.00 AMAT1426U32 9.30 0.00 8.90 67.0 9.85 75.0 0.0 0
32.50 AMAT1420U32.5 8.60 0.00 8.15 60.0 11.50 60.0 0.0 0
32.50 AMAT1426U32.5 9.10 0.00 8.20 60.0 10.25 77.0 0.0 0