Applied Materials Inc $22.37

down 0.00


17/9/2014 09:31 AM  |  NASDAQ : AMAT  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 22.37
Trade Time: Sep 17 09:31 AM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 22.37
Open: 22.38
Bid: 22.36
Ask: 22.37
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 22%
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1420I14 7.80 0.00 7.85 10.0 8.85 10.0 0.0 0
14.00 AMAT1426I14 7.95 0.00 7.85 10.0 8.85 10.0 0.0 0
14.50 AMAT1420I14.5 7.25 0.00 7.35 10.0 8.35 10.0 0.0 0
14.50 AMAT1426I14.5 7.45 0.00 7.35 10.0 8.35 10.0 0.0 0
15.00 AMAT1420I15 5.80 -1.15 6.85 10.0 7.85 10.0 18.0 47
15.00 AMAT1426I15 6.95 0.00 6.85 10.0 7.85 10.0 0.0 0
15.50 AMAT1420I15.5 6.45 0.00 6.35 10.0 7.35 10.0 0.0 0
15.50 AMAT1426I15.5 6.45 0.00 6.35 10.0 7.35 10.0 0.0 0
16.00 AMAT1420I16 5.95 0.00 5.85 10.0 6.85 10.0 0.0 0
16.00 AMAT1426I16 5.95 0.00 5.85 10.0 6.85 10.0 0.0 0
16.50 AMAT1420I16.5 6.00 0.55 5.35 10.0 6.35 10.0 16.0 16
16.50 AMAT1426I16.5 5.50 0.00 5.35 10.0 6.35 10.0 0.0 0
17.00 AMAT1420I17 5.42 0.47 4.95 10.0 5.75 10.0 1.0 20
17.00 AMAT1426I17 5.20 0.00 4.95 10.0 5.75 10.0 49.0 49
17.50 AMAT1420I17.5 4.45 0.00 4.45 10.0 5.25 10.0 0.0 0
17.50 AMAT1426I17.5 4.50 0.00 4.45 10.0 5.25 10.0 5.0 5
18.00 AMAT1420I18 4.70 0.75 3.95 10.0 4.75 10.0 5.0 5
18.00 AMAT1426I18 4.25 0.00 3.95 10.0 4.75 10.0 32.0 32
18.50 AMAT1420I18.5 3.45 0.00 3.45 10.0 4.25 10.0 0.0 0
18.50 AMAT1426I18.5 3.75 0.00 3.45 10.0 4.25 10.0 51.0 51
19.00 AMAT1420I19 3.42 0.45 2.95 10.0 3.75 10.0 1.0 11
19.00 AMAT1426I19 3.25 0.00 2.95 10.0 3.75 10.0 30.0 30
19.50 AMAT1420I19.5 2.48 0.00 2.45 10.0 3.25 10.0 0.0 0
19.50 AMAT1426I19.5 2.70 0.00 2.35 10.0 3.15 10.0 8.0 152
20.00 AMAT1420I20 2.49 0.13 2.00 10.0 2.80 10.0 15.0 760
20.00 AMAT1426I20 2.28 0.00 2.00 10.0 2.80 10.0 60.0 149
20.50 AMAT1420I20.5 1.81 0.31 1.62 10.0 2.12 10.0 78.0 78
20.50 AMAT1426I20.5 1.86 0.31 1.65 10.0 2.15 10.0 11.0 266
21.00 AMAT1420I21 1.41 0.00 1.13 10.0 1.63 10.0 25.0 3,418
21.00 AMAT1426I21 1.82 0.44 1.18 10.0 1.68 10.0 1.0 540
21.50 AMAT1420I21.5 1.02 0.31 0.65 10.0 1.15 10.0 20.0 44
21.50 AMAT1426I21.5 0.76 0.00 0.75 10.0 1.25 10.0 30.0 479
22.00 AMAT1420I22 0.39 0.00 0.31 1.0 0.56 1.0 19.0 4,073
22.00 AMAT1426I22 0.59 0.00 0.37 10.0 0.87 10.0 122.0 705
22.50 AMAT1420I22.5 0.14 0.00 0.04 10.0 0.21 20.0 116.0 4,866
22.50 AMAT1426I22.5 0.35 0.00 0.19 1.0 0.44 1.0 214.0 650
23.00 AMAT1420I23 0.06 0.00 0.05 62.0 0.19 25.0 193.0 7,687
23.00 AMAT1426I23 0.16 0.00 0.07 2.0 0.20 2.0 162.0 567
23.50 AMAT1420I23.5 0.03 -0.02 0.01 586.0 0.19 40.0 12.0 465
23.50 AMAT1426I23.5 0.21 0.18 0.02 29.0 0.14 33.0 19.0 54
24.00 AMAT1420I24 0.03 0.02 0.02 8.0 0.14 5.0 10.0 2,152
24.00 AMAT1426I24 0.22 0.21 0.01 920.0 0.15 10.0 24.0 45
24.50 AMAT1420I24.5 0.03 -0.02 0.03 2.0 0.19 40.0 2.0 6
24.50 AMAT1426I24.5 0.05 0.00 0.01 140.0 0.15 10.0 1.0 50
25.00 AMAT1420I25 0.01 -0.03 0.01 10.0 0.14 30.0 10.0 567
25.00 AMAT1426I25 0.05 0.00 0.01 160.0 0.19 40.0 103.0 266
25.50 AMAT1420I25.5 0.05 0.00 0.01 10.0 0.14 35.0 0.0 0
25.50 AMAT1426I25.5 0.06 0.01 0.01 56.0 0.19 10.0 101.0 101
26.00 AMAT1420I26 0.05 0.00 0.01 10.0 0.14 70.0 5.0 91
26.00 AMAT1426I26 0.05 0.00 0.01 10.0 0.19 10.0 0.0 0
26.50 AMAT1420I26.5 0.07 0.00 0.01 10.0 0.19 10.0 0.0 0
26.50 AMAT1426I26.5 0.08 0.00 0.01 10.0 0.14 35.0 0.0 0
27.00 AMAT1420I27 0.07 0.00 0.01 10.0 0.14 30.0 1.0 17
27.00 AMAT1426I27 0.08 0.00 0.01 10.0 0.19 10.0 0.0 0
27.50 AMAT1420I27.5 0.07 0.00 0.01 100.0 0.19 10.0 0.0 0
27.50 AMAT1426I27.5 0.08 0.00 0.01 10.0 0.14 50.0 0.0 0
28.00 AMAT1420I28 0.07 0.00 0.01 68.0 0.14 50.0 0.0 0
28.00 AMAT1426I28 0.03 -0.05 0.01 40.0 0.19 25.0 41.0 41
28.50 AMAT1420I28.5 0.07 0.00 0.01 10.0 0.19 10.0 0.0 0
28.50 AMAT1426I28.5 0.08 0.00 0.01 40.0 0.14 50.0 0.0 0
29.00 AMAT1420I29 0.07 0.00 0.01 20.0 0.14 50.0 0.0 0
29.00 AMAT1426I29 0.02 -0.06 0.01 36.0 0.19 10.0 20.0 25
29.50 AMAT1420I29.5 0.07 0.00 0.01 20.0 0.19 10.0 0.0 0
29.50 AMAT1426I29.5 0.08 0.00 0.00 0.0 0.14 35.0 0.0 0
30.00 AMAT1420I30 0.03 0.01 0.01 20.0 0.02 11.0 103.0 105
30.00 AMAT1426I30 0.08 0.00 0.00 0.0 0.14 50.0 0.0 0
30.50 AMAT1420I30.5 0.07 0.00 0.00 0.0 0.14 50.0 0.0 0
30.50 AMAT1426I30.5 0.08 0.00 0.00 0.0 0.14 50.0 0.0 0
31.00 AMAT1420I31 0.02 -0.05 0.01 10.0 0.19 25.0 2.0 2
31.00 AMAT1426I31 0.08 0.00 0.00 0.0 0.14 50.0 0.0 0
31.50 AMAT1420I31.5 0.07 0.00 0.00 0.0 0.14 50.0 0.0 0
31.50 AMAT1426I31.5 0.08 0.00 0.00 0.0 0.14 50.0 0.0 0
32.00 AMAT1420I32 0.07 0.00 0.00 0.0 0.14 35.0 0.0 0
32.00 AMAT1426I32 0.08 0.00 0.00 0.0 0.14 50.0 0.0 0
32.50 AMAT1420I32.5 0.07 0.00 0.00 0.0 0.14 50.0 0.0 0
32.50 AMAT1426I32.5 0.08 0.00 0.00 0.0 0.14 35.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 AMAT1420U14 0.07 0.00 0.00 0.0 0.14 50.0 0.0 0
14.00 AMAT1426U14 0.09 0.00 0.01 50.0 0.14 50.0 0.0 0
14.50 AMAT1420U14.5 0.07 0.00 0.00 0.0 0.14 35.0 0.0 0
14.50 AMAT1426U14.5 0.10 0.00 0.01 20.0 0.19 10.0 0.0 0
15.00 AMAT1420U15 0.03 -0.04 0.01 10.0 0.14 70.0 3.0 19
15.00 AMAT1426U15 0.10 0.00 0.01 36.0 0.14 50.0 0.0 0
15.50 AMAT1420U15.5 0.07 0.00 0.01 20.0 0.14 35.0 0.0 0
15.50 AMAT1426U15.5 0.10 0.00 0.01 48.0 0.14 50.0 0.0 0
16.00 AMAT1420U16 0.01 -0.01 0.01 1.0 0.02 1.0 3.0 14
16.00 AMAT1426U16 0.10 0.00 0.01 66.0 0.14 50.0 0.0 0
16.50 AMAT1420U16.5 0.04 -0.03 0.01 10.0 0.10 11.0 11.0 11
16.50 AMAT1426U16.5 0.03 -0.07 0.01 43.0 0.14 30.0 30.0 30
17.00 AMAT1420U17 0.04 -0.03 0.01 2.0 0.14 30.0 20.0 255
17.00 AMAT1426U17 0.03 -0.08 0.01 78.0 0.14 70.0 20.0 20
17.50 AMAT1420U17.5 0.06 -0.01 0.01 32.0 0.19 10.0 5.0 5
17.50 AMAT1426U17.5 0.02 -0.09 0.01 33.0 0.19 40.0 30.0 400
18.00 AMAT1420U18 0.01 0.00 0.01 2.0 0.01 15.0 1.0 868
18.00 AMAT1426U18 0.04 -0.07 0.01 259.0 0.12 11.0 200.0 350
18.50 AMAT1420U18.5 0.06 0.01 0.01 91.0 0.11 11.0 5.0 5
18.50 AMAT1426U18.5 0.11 0.10 0.01 3.0 0.19 40.0 7.0 7
19.00 AMAT1420U19 0.01 0.00 0.01 2.0 0.01 1.0 1.0 1,526
19.00 AMAT1426U19 0.04 0.03 0.01 1.0 0.14 1.0 3.0 3
19.50 AMAT1420U19.5 0.07 -0.01 0.01 10.0 0.11 11.0 44.0 49
19.50 AMAT1426U19.5 0.03 0.02 0.01 4.0 0.15 4.0 1.0 28
20.00 AMAT1420U20 0.03 0.00 0.01 3.0 0.12 11.0 20.0 5,797
20.00 AMAT1426U20 0.03 0.01 0.01 4.0 0.15 4.0 20.0 492
20.50 AMAT1420U20.5 0.05 0.04 0.01 3.0 0.19 10.0 16.0 1,187
20.50 AMAT1426U20.5 0.04 0.01 0.02 26.0 0.14 32.0 110.0 725
21.00 AMAT1420U21 0.05 0.00 0.01 90.0 0.19 40.0 32.0 8,770
21.00 AMAT1426U21 0.08 0.02 0.04 27.0 0.14 27.0 50.0 803
21.50 AMAT1420U21.5 0.05 0.00 0.01 50.0 0.14 50.0 20.0 1,102
21.50 AMAT1426U21.5 0.19 0.00 0.10 31.0 0.18 31.0 30.0 798
22.00 AMAT1420U22 0.12 0.00 0.08 31.0 0.17 31.0 99.0 1,986
22.00 AMAT1426U22 0.25 0.00 0.20 10.0 0.40 10.0 123.0 495
22.50 AMAT1420U22.5 0.30 0.00 0.26 10.0 0.55 10.0 840.0 1,500
22.50 AMAT1426U22.5 0.48 0.00 0.35 1.0 0.59 1.0 124.0 232
23.00 AMAT1420U23 0.76 0.00 0.59 1.0 0.85 1.0 1.0 870
23.00 AMAT1426U23 0.77 0.02 0.55 10.0 1.05 10.0 15.0 105
23.50 AMAT1420U23.5 0.95 -0.15 0.90 10.0 1.40 10.0 3.0 96
23.50 AMAT1426U23.5 1.02 -0.13 0.96 10.0 1.46 10.0 7.0 102
24.00 AMAT1420U24 1.59 -0.53 1.39 10.0 1.89 10.0 2.0 167
24.00 AMAT1426U24 1.44 -0.17 1.41 10.0 1.91 10.0 139.0 143
24.50 AMAT1420U24.5 2.08 0.00 1.89 10.0 2.39 10.0 0.0 0
24.50 AMAT1426U24.5 1.82 -0.27 1.90 10.0 2.40 10.0 22.0 22
25.00 AMAT1420U25 2.08 -0.50 2.20 10.0 3.00 10.0 1.0 62
25.00 AMAT1426U25 2.58 0.00 2.20 10.0 3.00 10.0 0.0 0
25.50 AMAT1420U25.5 3.05 0.00 2.70 10.0 3.50 10.0 0.0 0
25.50 AMAT1426U25.5 3.05 0.00 2.70 10.0 3.50 10.0 0.0 0
26.00 AMAT1420U26 3.60 0.05 3.25 10.0 4.05 10.0 1.0 114
26.00 AMAT1426U26 3.55 0.00 3.25 10.0 4.05 10.0 0.0 0
26.50 AMAT1420U26.5 4.05 0.00 3.75 10.0 4.55 10.0 0.0 0
26.50 AMAT1426U26.5 4.05 0.00 3.75 10.0 4.55 10.0 0.0 0
27.00 AMAT1420U27 4.45 -0.10 4.25 10.0 5.05 10.0 40.0 1
27.00 AMAT1426U27 4.55 0.00 4.25 10.0 5.05 10.0 0.0 0
27.50 AMAT1420U27.5 5.05 0.00 4.75 10.0 5.55 10.0 0.0 0
27.50 AMAT1426U27.5 5.05 0.00 4.75 10.0 5.55 10.0 0.0 0
28.00 AMAT1420U28 6.00 0.45 5.15 10.0 6.15 10.0 1.0 12
28.00 AMAT1426U28 5.55 0.00 5.15 10.0 6.15 10.0 0.0 0
28.50 AMAT1420U28.5 6.05 0.00 5.65 10.0 6.65 10.0 0.0 0
28.50 AMAT1426U28.5 6.05 0.00 5.65 10.0 6.65 10.0 0.0 0
29.00 AMAT1420U29 7.80 1.25 6.15 10.0 7.15 10.0 32.0 62
29.00 AMAT1426U29 6.55 0.00 6.15 10.0 7.15 10.0 0.0 0
29.50 AMAT1420U29.5 7.05 0.00 6.65 10.0 7.65 10.0 0.0 0
29.50 AMAT1426U29.5 7.05 0.00 6.65 10.0 7.65 10.0 0.0 0
30.00 AMAT1420U30 7.45 -0.10 7.15 10.0 8.15 10.0 1.0 1
30.00 AMAT1426U30 7.55 0.00 7.15 10.0 8.15 10.0 0.0 0
30.50 AMAT1420U30.5 8.05 0.00 7.65 10.0 8.65 10.0 0.0 0
30.50 AMAT1426U30.5 8.05 0.00 7.65 10.0 8.65 10.0 0.0 0
31.00 AMAT1420U31 8.55 0.00 8.15 10.0 9.15 10.0 0.0 0
31.00 AMAT1426U31 8.55 0.00 8.15 10.0 9.15 10.0 0.0 0
31.50 AMAT1420U31.5 9.00 0.00 8.65 10.0 9.65 10.0 0.0 0
31.50 AMAT1426U31.5 9.05 0.00 8.65 10.0 9.65 10.0 0.0 0
32.00 AMAT1420U32 9.55 0.00 9.15 10.0 10.15 10.0 0.0 0
32.00 AMAT1426U32 9.55 0.00 9.15 10.0 10.15 10.0 0.0 0
32.50 AMAT1420U32.5 10.05 0.00 9.65 10.0 10.65 10.0 0.0 0
32.50 AMAT1426U32.5 9.90 0.00 9.65 10.0 10.65 10.0 0.0 0
Trading Center