Applied Materials Inc $23.11

up +0.31


29/8/2014 04:00 PM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 23.11
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.31 (1.34 %)
Prev Close: 22.80
Open: 22.85
Bid: 23.10
Ask: 23.11
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 31%
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1412I14 8.80 0.00 8.70 420.0 9.20 267.0 21.0 21
14.00 AMAT1426I14 8.75 0.00 9.05 138.0 9.30 66.0 0.0 0
14.50 AMAT1405I14.5 7.80 0.00 6.80 77.0 10.40 77.0 0.0 0
14.50 AMAT1412I14.5 8.25 0.00 8.20 432.0 8.70 188.0 34.0 34
14.50 AMAT1426I14.5 8.25 0.00 8.55 22.0 8.75 11.0 0.0 0
15.00 AMAT1405I15 8.10 0.80 6.40 126.0 8.20 36.0 5.0 5
15.00 AMAT1412I15 7.80 0.00 7.75 933.0 8.20 664.0 83.0 83
15.00 AMAT1420I15 5.80 -1.95 8.05 112.0 8.15 80.0 18.0 47
15.00 AMAT1426I15 7.75 0.00 8.05 120.0 8.20 50.0 0.0 0
15.50 AMAT1405I15.5 5.85 -0.95 7.20 242.0 7.70 341.0 5.0 1
15.50 AMAT1412I15.5 6.85 0.00 7.25 198.0 7.75 213.0 0.0 0
15.50 AMAT1420I15.5 7.25 0.00 7.55 455.0 7.65 728.0 0.0 0
15.50 AMAT1426I15.5 7.30 0.00 7.55 267.0 7.70 106.0 0.0 0
16.00 AMAT1405I16 6.30 0.00 6.70 249.0 7.20 199.0 0.0 0
16.00 AMAT1412I16 6.35 0.00 6.75 443.0 7.25 215.0 0.0 0
16.00 AMAT1420I16 6.75 0.00 7.05 188.0 7.15 434.0 0.0 0
16.00 AMAT1426I16 6.80 0.00 7.05 135.0 7.20 117.0 0.0 0
16.50 AMAT1405I16.5 5.80 0.00 6.20 242.0 6.70 132.0 0.0 0
16.50 AMAT1412I16.5 5.85 0.00 6.25 420.0 6.75 202.0 0.0 0
16.50 AMAT1420I16.5 6.30 0.00 6.55 999.0 6.65 480.0 0.0 0
16.50 AMAT1426I16.5 6.30 0.00 6.50 1889.0 6.65 313.0 0.0 0
17.00 AMAT1405I17 5.35 0.05 5.75 1038.0 6.20 911.0 5.0 5
17.00 AMAT1412I17 5.35 0.00 5.75 886.0 6.25 302.0 0.0 0
17.00 AMAT1420I17 4.19 -1.61 6.05 1225.0 6.15 133.0 11.0 20
17.00 AMAT1426I17 5.80 0.00 6.00 1606.0 6.15 75.0 0.0 0
17.50 AMAT1405I17.5 4.85 0.00 5.25 527.0 5.70 523.0 0.0 0
17.50 AMAT1412I17.5 4.55 -0.30 5.25 776.0 5.70 516.0 26.0 26
17.50 AMAT1420I17.5 5.30 0.00 5.55 607.0 5.65 32.0 0.0 0
17.50 AMAT1426I17.5 5.30 0.00 5.55 1881.0 5.70 688.0 0.0 0
18.00 AMAT1405I18 4.40 0.00 4.75 628.0 5.15 51.0 0.0 0
18.00 AMAT1412I18 5.10 0.70 4.75 1573.0 5.20 1961.0 30.0 12
18.00 AMAT1420I18 4.70 -0.10 5.05 1887.0 5.15 41.0 5.0 5
18.00 AMAT1426I18 4.80 0.00 5.05 162.0 5.20 63.0 0.0 0
18.50 AMAT1405I18.5 3.90 0.00 4.25 760.0 4.70 106.0 0.0 0
18.50 AMAT1412I18.5 3.55 -0.35 4.25 904.0 4.70 579.0 55.0 55
18.50 AMAT1420I18.5 4.30 0.00 4.55 1672.0 4.70 1253.0 0.0 0
18.50 AMAT1426I18.5 4.30 0.00 4.55 174.0 4.70 141.0 0.0 0
19.00 AMAT1405I19 3.40 0.00 3.75 476.0 4.20 96.0 0.0 0
19.00 AMAT1412I19 4.15 0.75 3.75 1926.0 4.20 2330.0 14.0 0
19.00 AMAT1420I19 3.47 -0.33 4.05 1262.0 4.20 1798.0 1.0 11
19.00 AMAT1426I19 3.15 -0.65 4.05 166.0 4.20 61.0 9.0 9
19.50 AMAT1405I19.5 3.30 0.00 3.25 779.0 3.70 541.0 22.0 92
19.50 AMAT1412I19.5 3.60 0.70 3.25 1557.0 3.70 740.0 5.0 28
19.50 AMAT1420I19.5 3.30 0.00 3.55 1813.0 3.70 1699.0 0.0 0
19.50 AMAT1426I19.5 2.63 -0.72 3.55 152.0 3.70 51.0 10.0 152
20.00 AMAT1405I20 2.46 0.06 2.78 1034.0 3.20 800.0 10.0 142
20.00 AMAT1412I20 2.58 0.15 2.76 1390.0 3.25 381.0 14.0 14
20.00 AMAT1420I20 2.85 0.00 3.05 1780.0 3.20 1512.0 30.0 773
20.00 AMAT1426I20 2.49 -0.34 3.10 104.0 3.25 1438.0 210.0 187
20.50 AMAT1405I20.5 2.15 0.00 2.28 1356.0 2.70 1050.0 14.0 70
20.50 AMAT1412I20.5 2.04 0.06 2.27 1359.0 2.72 1299.0 6.0 85
20.50 AMAT1420I20.5 1.81 -0.52 2.56 1807.0 2.68 39.0 78.0 78
20.50 AMAT1426I20.5 1.86 -0.50 2.59 195.0 2.73 52.0 11.0 266
21.00 AMAT1405I21 1.93 0.46 1.77 851.0 2.21 630.0 9.0 259
21.00 AMAT1412I21 1.66 0.01 1.78 1824.0 2.23 726.0 28.0 256
21.00 AMAT1420I21 1.95 0.18 2.09 1984.0 2.21 75.0 24.0 3,341
21.00 AMAT1426I21 1.45 -0.46 2.12 123.0 2.27 258.0 72.0 541
21.50 AMAT1405I21.5 1.24 0.00 1.27 983.0 1.74 931.0 10.0 459
21.50 AMAT1412I21.5 1.38 0.00 1.41 1743.0 1.75 1566.0 38.0 218
21.50 AMAT1420I21.5 1.02 -0.42 1.63 2732.0 1.75 63.0 5.0 24
21.50 AMAT1426I21.5 1.38 -0.12 1.68 1251.0 1.82 90.0 1.0 479
22.00 AMAT1405I22 1.10 0.26 1.01 1119.0 1.21 1107.0 21.0 358
22.00 AMAT1412I22 0.97 0.00 1.12 2394.0 1.28 2529.0 1.0 41
22.00 AMAT1420I22 1.31 0.22 1.21 2910.0 1.33 174.0 58.0 4,103
22.00 AMAT1426I22 1.08 -0.04 1.28 319.0 1.41 296.0 5.0 488
22.50 AMAT1405I22.5 0.63 0.15 0.57 2630.0 0.72 192.0 9.0 674
22.50 AMAT1412I22.5 0.68 0.18 0.78 36.0 0.83 100.0 11.0 181
22.50 AMAT1420I22.5 0.89 0.12 0.84 1519.0 0.95 283.0 3094.0 4,973
22.50 AMAT1426I22.5 0.80 0.00 0.93 1629.0 1.04 91.0 10.0 320
23.00 AMAT1405I23 0.28 0.08 0.31 558.0 0.35 59.0 191.0 459
23.00 AMAT1412I23 0.48 0.16 0.46 249.0 0.49 36.0 54.0 239
23.00 AMAT1420I23 0.63 0.13 0.60 1084.0 0.64 294.0 3728.0 5,140
23.00 AMAT1426I23 0.50 0.00 0.65 1696.0 0.74 380.0 8.0 265
23.50 AMAT1405I23.5 0.12 0.04 0.11 1303.0 0.15 32.0 168.0 268
23.50 AMAT1412I23.5 0.22 0.01 0.22 2446.0 0.28 266.0 110.0 136
23.50 AMAT1420I23.5 0.38 0.08 0.35 2064.0 0.40 485.0 120.0 211
23.50 AMAT1426I23.5 0.43 0.06 0.42 1917.0 0.50 776.0 5.0 22
24.00 AMAT1405I24 0.04 0.02 0.04 342.0 0.09 1277.0 8.0 16
24.00 AMAT1412I24 0.09 0.00 0.01 3437.0 0.20 1892.0 3.0 44
24.00 AMAT1420I24 0.23 0.05 0.22 735.0 0.25 732.0 83.0 2,181
24.00 AMAT1426I24 0.24 0.00 0.27 2373.0 0.33 312.0 20.0 2
24.50 AMAT1405I24.5 0.11 0.09 0.02 555.0 0.05 293.0 11.0 11
24.50 AMAT1412I24.5 0.07 0.05 0.05 1602.0 0.09 93.0 100.0 0
24.50 AMAT1420I24.5 0.11 0.02 0.10 2974.0 0.15 582.0 12.0 0
24.50 AMAT1426I24.5 0.22 0.07 0.18 540.0 0.22 154.0 51.0 51
25.00 AMAT1405I25 0.01 0.00 0.01 10.0 0.05 490.0 0.0 0
25.00 AMAT1412I25 0.03 0.02 0.03 48.0 0.05 91.0 26.0 0
25.00 AMAT1420I25 0.04 -0.02 0.06 1155.0 0.10 858.0 21.0 587
25.00 AMAT1426I25 0.13 0.03 0.12 40.0 0.14 195.0 154.0 121
25.50 AMAT1405I25.5 0.01 0.00 0.01 1.0 0.05 312.0 0.0 0
25.50 AMAT1412I25.5 0.06 0.04 0.02 501.0 0.05 153.0 2.0 2
25.50 AMAT1420I25.5 0.03 0.00 0.03 703.0 0.07 1091.0 0.0 0
25.50 AMAT1426I25.5 0.06 0.01 0.06 1178.0 0.10 301.0 101.0 101
26.00 AMAT1405I26 0.03 0.02 0.01 143.0 0.05 302.0 3.0 3
26.00 AMAT1412I26 0.06 0.05 0.01 1239.0 0.05 199.0 5.0 16
26.00 AMAT1420I26 0.03 0.02 0.02 176.0 0.06 1792.0 1.0 96
26.00 AMAT1426I26 0.03 0.00 0.03 1257.0 0.08 669.0 0.0 0
26.50 AMAT1405I26.5 0.01 0.00 0.01 10.0 0.05 296.0 0.0 0
26.50 AMAT1412I26.5 0.01 0.00 0.01 409.0 0.05 91.0 0.0 0
26.50 AMAT1420I26.5 0.01 0.00 0.01 201.0 0.05 922.0 0.0 0
26.50 AMAT1426I26.5 0.02 0.00 0.02 352.0 0.07 1067.0 0.0 0
27.00 AMAT1405I27 0.01 0.00 0.01 10.0 0.05 295.0 0.0 0
27.00 AMAT1412I27 0.01 0.00 0.01 228.0 0.05 194.0 0.0 0
27.00 AMAT1420I27 0.07 0.06 0.01 20.0 0.05 564.0 1.0 17
27.00 AMAT1426I27 0.01 0.00 0.01 716.0 0.06 703.0 0.0 0
27.50 AMAT1405I27.5 0.04 0.03 0.01 10.0 0.10 264.0 2.0 2
27.50 AMAT1412I27.5 0.01 0.00 0.01 10.0 0.15 460.0 0.0 0
27.50 AMAT1420I27.5 0.01 0.00 0.01 20.0 0.05 158.0 0.0 0
27.50 AMAT1426I27.5 0.01 0.00 0.01 1.0 0.06 949.0 0.0 0
28.00 AMAT1405I28 0.04 -0.07 0.01 10.0 0.10 162.0 2.0 2
28.00 AMAT1412I28 0.01 0.00 0.01 10.0 0.15 452.0 0.0 0
28.00 AMAT1420I28 0.01 0.00 0.01 10.0 0.04 124.0 0.0 0
28.00 AMAT1426I28 0.03 0.02 0.01 58.0 0.05 134.0 41.0 41
28.50 AMAT1405I28.5 0.11 0.00 0.01 10.0 0.10 173.0 0.0 0
28.50 AMAT1412I28.5 0.01 0.00 0.01 10.0 0.14 422.0 0.0 0
28.50 AMAT1420I28.5 0.01 0.00 0.01 10.0 0.04 277.0 0.0 0
28.50 AMAT1426I28.5 0.01 0.00 0.01 30.0 0.05 162.0 0.0 0
29.00 AMAT1405I29 0.11 0.00 0.01 10.0 0.10 185.0 0.0 0
29.00 AMAT1412I29 0.01 0.00 0.01 10.0 0.14 419.0 0.0 0
29.00 AMAT1420I29 0.01 0.00 0.01 10.0 0.04 279.0 0.0 0
29.00 AMAT1426I29 0.02 0.01 0.01 10.0 0.05 39.0 20.0 25
29.50 AMAT1405I29.5 0.11 0.00 0.01 10.0 0.11 186.0 0.0 0
29.50 AMAT1420I29.5 0.01 0.00 0.01 10.0 0.04 127.0 0.0 0
30.00 AMAT1405I30 0.11 0.00 0.01 10.0 0.10 379.0 0.0 0
30.00 AMAT1412I30 0.14 0.00 0.01 10.0 0.14 413.0 0.0 0
30.00 AMAT1420I30 0.03 0.00 0.01 10.0 0.04 143.0 103.0 105
31.00 AMAT1420I31 0.02 -0.01 0.01 10.0 0.03 52.0 2.0 2

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1412U14 0.16 0.00 0.01 31.0 0.14 201.0 0.0 0
14.00 AMAT1426U14 0.03 0.00 0.01 50.0 0.03 39.0 0.0 0
14.50 AMAT1405U14.5 0.13 0.00 0.02 94.0 0.11 118.0 0.0 0
14.50 AMAT1412U14.5 0.15 0.00 0.01 11.0 0.14 169.0 0.0 0
14.50 AMAT1426U14.5 0.03 0.00 0.01 20.0 0.03 35.0 0.0 0
15.00 AMAT1405U15 0.13 0.00 0.01 1.0 0.10 91.0 0.0 0
15.00 AMAT1412U15 0.15 0.00 0.01 30.0 0.14 158.0 0.0 0
15.00 AMAT1420U15 0.03 0.00 0.01 10.0 0.03 326.0 3.0 19
15.00 AMAT1426U15 0.04 0.00 0.01 36.0 0.03 34.0 0.0 0
15.50 AMAT1405U15.5 0.13 0.00 0.01 57.0 0.10 91.0 0.0 0
15.50 AMAT1412U15.5 0.17 0.00 0.01 39.0 0.15 172.0 0.0 0
15.50 AMAT1420U15.5 0.03 0.00 0.01 20.0 0.03 201.0 0.0 0
15.50 AMAT1426U15.5 0.04 0.00 0.01 48.0 0.03 32.0 0.0 0
16.00 AMAT1405U16 0.05 -0.09 0.01 91.0 0.11 127.0 2.0 2
16.00 AMAT1412U16 0.04 -0.11 0.01 10.0 0.15 497.0 3.0 3
16.00 AMAT1420U16 0.01 -0.02 0.01 1.0 0.03 131.0 6.0 14
16.00 AMAT1426U16 0.04 0.00 0.01 66.0 0.04 43.0 0.0 0
16.50 AMAT1405U16.5 0.14 0.00 0.01 38.0 0.11 140.0 0.0 0
16.50 AMAT1412U16.5 0.03 -0.12 0.01 72.0 0.15 586.0 20.0 20
16.50 AMAT1420U16.5 0.04 0.01 0.01 10.0 0.03 114.0 11.0 11
16.50 AMAT1426U16.5 0.03 0.02 0.01 43.0 0.04 69.0 30.0 30
17.00 AMAT1405U17 0.04 -0.10 0.01 10.0 0.11 247.0 105.0 105
17.00 AMAT1412U17 0.04 -0.11 0.01 71.0 0.15 1177.0 59.0 59
17.00 AMAT1420U17 0.04 0.03 0.01 2.0 0.03 98.0 12.0 257
17.00 AMAT1426U17 0.03 0.02 0.01 145.0 0.03 22.0 20.0 20
17.50 AMAT1405U17.5 0.14 0.00 0.01 10.0 0.11 92.0 0.0 0
17.50 AMAT1412U17.5 0.15 0.00 0.01 95.0 0.13 660.0 0.0 0
17.50 AMAT1420U17.5 0.01 0.00 0.01 32.0 0.04 148.0 0.0 0
17.50 AMAT1426U17.5 0.02 0.01 0.01 102.0 0.04 50.0 30.0 370
18.00 AMAT1405U18 0.06 -0.08 0.01 115.0 0.11 230.0 125.0 127
18.00 AMAT1412U18 0.06 0.05 0.01 223.0 0.16 1140.0 12.0 36
18.00 AMAT1420U18 0.04 0.00 0.01 121.0 0.04 387.0 10.0 938
18.00 AMAT1426U18 0.04 0.02 0.01 132.0 0.05 76.0 200.0 350
18.50 AMAT1405U18.5 0.06 0.05 0.01 21.0 0.11 262.0 20.0 28
18.50 AMAT1412U18.5 0.03 0.02 0.01 435.0 0.13 1099.0 40.0 80
18.50 AMAT1420U18.5 0.06 0.04 0.02 20.0 0.05 695.0 5.0 5
18.50 AMAT1426U18.5 0.11 0.08 0.01 439.0 0.06 602.0 7.0 7
19.00 AMAT1405U19 0.04 0.00 0.01 67.0 0.03 66.0 10.0 568
19.00 AMAT1412U19 0.07 0.06 0.01 572.0 0.13 1116.0 11.0 27
19.00 AMAT1420U19 0.05 0.01 0.01 165.0 0.06 1622.0 26.0 1,457
19.00 AMAT1426U19 0.34 0.31 0.02 508.0 0.07 1338.0 3.0 3
19.50 AMAT1405U19.5 0.05 0.04 0.01 127.0 0.05 166.0 1.0 1,032
19.50 AMAT1412U19.5 0.02 0.00 0.02 499.0 0.17 1119.0 25.0 25
19.50 AMAT1420U19.5 0.07 0.04 0.02 183.0 0.06 1043.0 44.0 49
19.50 AMAT1426U19.5 0.06 0.00 0.03 286.0 0.07 313.0 1.0 28
20.00 AMAT1405U20 0.05 0.04 0.01 325.0 0.08 526.0 32.0 733
20.00 AMAT1412U20 0.12 0.09 0.03 429.0 0.17 717.0 5.0 5
20.00 AMAT1420U20 0.05 0.00 0.05 10.0 0.07 50.0 1.0 5,814
20.00 AMAT1426U20 0.11 0.04 0.05 469.0 0.09 302.0 5.0 2
20.50 AMAT1405U20.5 0.22 0.20 0.02 29.0 0.08 594.0 15.0 55
20.50 AMAT1412U20.5 0.25 0.21 0.01 1.0 0.14 762.0 20.0 20
20.50 AMAT1420U20.5 0.06 0.00 0.05 24.0 0.08 1330.0 212.0 633
20.50 AMAT1426U20.5 0.08 -0.04 0.07 766.0 0.11 1341.0 25.0 474
21.00 AMAT1405U21 0.05 0.00 0.01 44.0 0.05 529.0 267.0 547
21.00 AMAT1412U21 0.27 0.22 0.03 20.0 0.13 2715.0 2.0 29
21.00 AMAT1420U21 0.08 -0.02 0.06 171.0 0.09 283.0 135.0 8,807
21.00 AMAT1426U21 0.41 0.27 0.11 473.0 0.14 46.0 631.0 764
21.50 AMAT1405U21.5 0.13 0.09 0.04 59.0 0.08 741.0 12.0 151
21.50 AMAT1412U21.5 0.25 0.22 0.05 132.0 0.11 1662.0 21.0 116
21.50 AMAT1420U21.5 0.11 -0.04 0.10 254.0 0.14 1266.0 100.0 245
21.50 AMAT1426U21.5 0.21 -0.01 0.16 827.0 0.20 523.0 1.0 774
22.00 AMAT1405U22 0.04 -0.05 0.03 54.0 0.05 41.0 20.0 283
22.00 AMAT1412U22 0.23 0.07 0.09 477.0 0.12 189.0 47.0 312
22.00 AMAT1420U22 0.19 -0.08 0.18 204.0 0.20 20.0 222.0 1,446
22.00 AMAT1426U22 0.29 -0.05 0.26 65.0 0.29 1378.0 10.0 177
22.50 AMAT1405U22.5 0.09 -0.13 0.07 393.0 0.10 564.0 137.0 195
22.50 AMAT1412U22.5 0.21 -0.18 0.19 52.0 0.21 57.0 10.0 138
22.50 AMAT1420U22.5 0.34 -0.11 0.32 124.0 0.33 57.0 36.0 180
22.50 AMAT1426U22.5 0.40 -0.11 0.40 131.0 0.42 32.0 9.0 32
23.00 AMAT1405U23 0.24 -0.15 0.21 43.0 0.25 163.0 24.0 84
23.00 AMAT1412U23 0.69 0.00 0.36 40.0 0.38 20.0 4.0 144
23.00 AMAT1420U23 0.51 -0.15 0.49 144.0 0.53 1034.0 221.0 478
23.00 AMAT1426U23 0.61 -0.14 0.61 30.0 0.63 74.0 1.0 79
23.50 AMAT1405U23.5 0.54 -0.21 0.49 2847.0 0.64 1720.0 154.0 40
23.50 AMAT1412U23.5 0.65 -0.20 0.64 242.0 0.67 40.0 117.0 149
23.50 AMAT1420U23.5 0.81 -0.16 0.78 79.0 0.80 22.0 61.0 32
23.50 AMAT1426U23.5 0.88 -0.16 0.86 190.0 0.90 53.0 25.0 50
24.00 AMAT1405U24 1.08 -0.12 0.89 2482.0 1.09 2541.0 164.0 39
24.00 AMAT1412U24 2.07 0.81 0.98 2598.0 1.15 1772.0 137.0 138
24.00 AMAT1420U24 1.15 -0.17 1.10 281.0 1.19 2135.0 6.0 170
24.00 AMAT1426U24 3.18 1.78 1.20 136.0 1.25 60.0 4.0 4
24.50 AMAT1405U24.5 1.91 0.22 1.36 1651.0 1.57 1472.0 22.0 67
24.50 AMAT1412U24.5 1.71 0.00 1.37 2308.0 1.61 1122.0 0.0 0
24.50 AMAT1420U24.5 1.74 0.00 1.52 42.0 1.62 1022.0 0.0 0
24.50 AMAT1426U24.5 1.80 0.00 1.57 67.0 1.70 1935.0 0.0 0
25.00 AMAT1405U25 2.00 -0.18 1.84 2305.0 2.05 2199.0 106.0 20
25.00 AMAT1412U25 2.20 0.00 1.84 1452.0 2.07 1263.0 0.0 0
25.00 AMAT1420U25 2.08 -0.12 1.96 55.0 2.07 1165.0 1.0 63
25.00 AMAT1426U25 2.24 0.00 2.00 81.0 2.13 1854.0 0.0 0
25.50 AMAT1405U25.5 2.66 0.00 2.33 1348.0 2.55 347.0 0.0 0
25.50 AMAT1412U25.5 2.38 -0.31 2.38 1327.0 2.56 1111.0 20.0 0
25.50 AMAT1420U25.5 2.67 0.00 2.43 68.0 2.54 138.0 0.0 0
25.50 AMAT1426U25.5 2.71 0.00 2.46 33.0 2.59 1123.0 0.0 0
26.00 AMAT1405U26 4.95 1.80 2.82 316.0 3.05 155.0 20.0 20
26.00 AMAT1412U26 3.15 0.00 2.83 1118.0 3.10 1275.0 0.0 0
26.00 AMAT1420U26 4.05 0.90 2.91 104.0 3.00 559.0 2.0 114
26.00 AMAT1426U26 3.15 0.00 2.92 20.0 3.05 970.0 0.0 0
26.50 AMAT1405U26.5 3.65 0.00 3.30 225.0 3.55 159.0 0.0 0
26.50 AMAT1412U26.5 3.65 0.00 3.30 1366.0 3.55 284.0 0.0 0
26.50 AMAT1420U26.5 3.65 0.00 3.40 95.0 3.50 2337.0 0.0 0
26.50 AMAT1426U26.5 3.65 0.00 3.40 62.0 3.55 754.0 0.0 0
27.00 AMAT1405U27 4.15 0.00 3.80 206.0 4.05 39.0 0.0 0
27.00 AMAT1412U27 4.15 0.00 3.80 867.0 4.05 595.0 0.0 0
27.00 AMAT1420U27 4.85 0.70 3.85 1133.0 4.00 1288.0 42.0 41
27.00 AMAT1426U27 4.15 0.00 3.90 71.0 4.00 204.0 0.0 0
27.50 AMAT1405U27.5 6.30 1.65 4.30 177.0 4.55 60.0 21.0 21
27.50 AMAT1412U27.5 4.65 0.00 4.30 238.0 4.55 806.0 0.0 0
27.50 AMAT1420U27.5 4.65 0.00 4.35 1200.0 4.50 2280.0 0.0 0
27.50 AMAT1426U27.5 4.65 0.00 4.40 64.0 4.50 127.0 0.0 0
28.00 AMAT1405U28 5.10 0.00 4.80 204.0 5.05 176.0 0.0 0
28.00 AMAT1412U28 5.15 0.00 4.80 109.0 5.05 202.0 0.0 0
28.00 AMAT1420U28 6.00 0.85 4.85 2339.0 5.00 2327.0 1.0 12
28.00 AMAT1426U28 5.15 0.00 4.85 424.0 5.00 493.0 0.0 0
28.50 AMAT1405U28.5 5.60 0.00 5.30 441.0 5.55 178.0 0.0 0
28.50 AMAT1412U28.5 5.65 0.00 5.30 116.0 5.55 167.0 0.0 0
28.50 AMAT1420U28.5 5.65 0.00 5.35 1248.0 5.50 1286.0 0.0 0
28.50 AMAT1426U28.5 5.65 0.00 5.40 40.0 5.50 66.0 0.0 0
29.00 AMAT1405U29 6.10 0.00 5.80 98.0 6.05 507.0 0.0 0
29.00 AMAT1412U29 6.10 0.00 5.80 116.0 6.10 222.0 0.0 0
29.00 AMAT1420U29 7.80 1.65 5.85 35.0 6.00 230.0 32.0 62
29.00 AMAT1426U29 6.15 0.00 5.85 812.0 6.00 1148.0 0.0 0
29.50 AMAT1405U29.5 6.60 0.00 6.30 169.0 6.55 181.0 0.0 0
29.50 AMAT1420U29.5 6.65 0.00 6.35 36.0 6.50 88.0 0.0 0
30.00 AMAT1405U30 7.10 0.00 6.80 107.0 7.05 292.0 0.0 0
30.00 AMAT1412U30 7.10 0.00 6.80 105.0 7.10 216.0 0.0 0
30.00 AMAT1420U30 7.15 0.00 6.85 36.0 7.00 90.0 0.0 0
31.00 AMAT1420U31 8.15 0.00 7.85 36.0 7.95 55.0 0.0 0
Trading Center