$20.07 +0.19 (0.96%) Applied Materials Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 20.07
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.19 (0.96%)
Prev Close: 19.88
Open: 19.73
Bid: 20.05
Ask: 20.06
Options:

Call Options: AMAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 AMAT1424J12 7.65 0.00 6.30 10.0 9.70 10.0 0.0 0
12.50 AMAT1424J12.5 7.20 0.00 6.35 12.0 8.45 25.0 0.0 0
13.00 AMAT1424J13 6.75 0.00 6.50 20.0 8.40 25.0 0.0 0
13.50 AMAT1424J13.5 6.25 0.00 6.05 12.0 6.85 11.0 0.0 0
14.00 AMAT1424J14 5.75 0.00 5.55 12.0 6.30 12.0 0.0 0
14.00 AMAT1431J14 5.60 0.00 5.35 70.0 6.90 72.0 0.0 0
14.50 AMAT1424J14.5 5.25 0.00 5.05 21.0 5.80 11.0 0.0 0
15.00 AMAT1424J15 4.75 0.00 4.60 35.0 6.35 31.0 0.0 0
15.00 AMAT1431J15 4.75 0.00 4.10 288.0 5.80 292.0 0.0 0
15.50 AMAT1424J15.5 4.25 0.00 4.05 31.0 4.75 12.0 0.0 0
16.00 AMAT1424J16 3.75 0.00 3.60 302.0 4.30 228.0 0.0 0
16.00 AMAT1431J16 4.05 0.30 3.10 342.0 4.85 350.0 11.0 0
16.50 AMAT1424J16.5 3.25 0.00 3.10 266.0 3.80 237.0 0.0 0
16.50 AMAT1431J16.5 3.45 0.20 2.95 263.0 4.30 224.0 1.0 1
17.00 AMAT1424J17 2.81 0.02 2.63 1545.0 3.30 1434.0 120.0 121
17.00 AMAT1431J17 2.85 0.02 2.64 435.0 3.80 303.0 124.0 124
17.50 AMAT1424J17.5 2.24 -0.06 2.09 1213.0 3.30 1455.0 124.0 125
17.50 AMAT1431J17.5 2.17 -0.20 2.18 381.0 2.73 134.0 1.0 1
18.00 AMAT1424J18 1.80 -0.04 1.65 353.0 2.45 422.0 44.0 64
18.00 AMAT1431J18 1.68 -0.25 1.70 689.0 2.77 591.0 26.0 85
18.50 AMAT1424J18.5 1.39 0.00 1.19 354.0 1.73 167.0 0.0 0
18.50 AMAT1431J18.5 1.45 -0.10 1.44 864.0 1.76 737.0 8.0 8
19.00 AMAT1424J19 0.65 -0.37 0.94 1041.0 1.22 1111.0 5.0 70
19.00 AMAT1431J19 1.22 0.06 0.93 1439.0 1.25 88.0 64.0 64
19.50 AMAT1424J19.5 0.78 0.12 0.50 1304.0 0.75 258.0 76.0 2,211
19.50 AMAT1431J19.5 0.91 0.08 0.79 138.0 0.88 102.0 27.0 54
20.00 AMAT1424J20 0.35 -0.14 0.29 125.0 0.37 287.0 110.0 6,851
20.00 AMAT1431J20 0.53 0.02 0.49 78.0 0.60 757.0 44.0 12
20.50 AMAT1424J20.5 0.13 -0.14 0.08 101.0 0.14 78.0 2619.0 226
20.50 AMAT1431J20.5 0.30 -0.15 0.26 234.0 0.33 202.0 41.0 330
21.00 AMAT1424J21 0.14 0.00 0.02 66.0 0.08 717.0 41.0 102
21.00 AMAT1431J21 0.13 -0.07 0.14 35.0 0.18 92.0 88.0 125
21.50 AMAT1424J21.5 0.10 0.00 0.01 10.0 0.14 316.0 4.0 19
21.50 AMAT1431J21.5 0.09 -0.06 0.03 405.0 0.14 696.0 17.0 82
22.00 AMAT1424J22 0.10 0.09 0.01 50.0 0.14 345.0 1.0 160
22.00 AMAT1431J22 0.15 0.10 0.01 44.0 0.14 925.0 10.0 40
22.50 AMAT1424J22.5 0.07 0.06 0.01 10.0 0.14 315.0 1.0 32
22.50 AMAT1431J22.5 0.14 0.11 0.01 20.0 0.14 644.0 8.0 125
23.00 AMAT1424J23 0.06 0.00 0.01 10.0 0.14 312.0 8.0 25
23.00 AMAT1431J23 0.05 0.04 0.01 40.0 0.14 253.0 2.0 70
23.50 AMAT1424J23.5 0.04 0.03 0.01 10.0 0.14 316.0 1.0 11
23.50 AMAT1431J23.5 0.14 0.00 0.01 40.0 0.14 237.0 0.0 0
24.00 AMAT1424J24 0.04 0.03 0.02 10.0 0.14 304.0 10.0 62
24.00 AMAT1431J24 0.05 0.04 0.01 40.0 0.14 321.0 5.0 25
24.50 AMAT1424J24.5 0.05 0.04 0.01 10.0 0.14 246.0 1.0 1
24.50 AMAT1431J24.5 0.02 0.00 0.01 10.0 0.16 327.0 0.0 0
25.00 AMAT1424J25 0.01 0.00 0.01 10.0 0.14 321.0 0.0 0
25.00 AMAT1431J25 0.18 0.17 0.01 10.0 0.16 337.0 11.0 11
25.50 AMAT1424J25.5 0.01 0.00 0.01 10.0 0.14 320.0 0.0 0
25.50 AMAT1431J25.5 0.01 0.00 0.01 10.0 0.16 325.0 0.0 0
26.00 AMAT1424J26 0.01 0.00 0.01 10.0 0.14 280.0 0.0 0
26.00 AMAT1431J26 0.01 0.00 0.01 10.0 0.14 302.0 0.0 0
26.50 AMAT1424J26.5 0.17 0.00 0.01 10.0 0.16 339.0 0.0 0
26.50 AMAT1431J26.5 0.01 0.00 0.01 10.0 0.16 319.0 0.0 0
27.00 AMAT1424J27 0.17 0.00 0.01 10.0 0.16 322.0 0.0 0
27.00 AMAT1431J27 0.17 0.00 0.01 10.0 0.16 622.0 0.0 0
27.50 AMAT1424J27.5 0.16 0.00 0.01 10.0 0.15 234.0 0.0 0
27.50 AMAT1431J27.5 0.17 0.00 0.01 10.0 0.17 494.0 0.0 0
28.00 AMAT1424J28 0.16 0.00 0.01 10.0 0.16 311.0 0.0 0
28.00 AMAT1431J28 0.17 0.00 0.01 10.0 0.16 284.0 0.0 0
28.50 AMAT1424J28.5 0.17 0.00 0.01 10.0 0.17 271.0 0.0 0
28.50 AMAT1431J28.5 0.18 0.00 0.01 10.0 0.16 322.0 0.0 0
29.00 AMAT1424J29 0.17 0.00 0.01 10.0 0.17 247.0 0.0 0
29.00 AMAT1431J29 0.17 0.00 0.01 10.0 0.16 317.0 0.0 0
29.50 AMAT1424J29.5 0.17 0.00 0.01 10.0 0.17 245.0 0.0 0
29.50 AMAT1431J29.5 0.17 0.00 0.01 10.0 0.16 317.0 0.0 0
30.00 AMAT1424J30 0.17 0.00 0.01 10.0 0.17 247.0 0.0 0
30.00 AMAT1431J30 0.17 0.00 0.01 10.0 0.16 320.0 0.0 0
30.50 AMAT1424J30.5 0.15 0.00 0.01 10.0 0.15 241.0 0.0 0
30.50 AMAT1431J30.5 0.18 0.00 0.01 10.0 0.14 299.0 0.0 0
31.00 AMAT1424J31 0.15 0.00 0.01 10.0 0.15 241.0 0.0 0
31.00 AMAT1431J31 0.18 0.00 0.01 10.0 0.14 299.0 0.0 0
31.50 AMAT1424J31.5 0.16 0.00 0.01 10.0 0.16 246.0 0.0 0
31.50 AMAT1431J31.5 0.17 0.00 0.01 10.0 0.14 300.0 0.0 0
32.00 AMAT1424J32 0.16 0.00 0.01 20.0 0.16 243.0 0.0 0
32.00 AMAT1431J32 0.18 0.00 0.01 10.0 0.14 301.0 0.0 0
32.50 AMAT1424J32.5 0.16 0.00 0.01 20.0 0.16 245.0 0.0 0
32.50 AMAT1431J32.5 0.17 0.00 0.00 0.0 0.14 301.0 0.0 0

Put Options: AMAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 AMAT1424V12 0.14 0.00 0.00 0.0 0.14 188.0 0.0 0
12.50 AMAT1424V12.5 0.14 0.00 0.00 0.0 0.14 187.0 0.0 0
13.00 AMAT1424V13 0.14 0.00 0.00 0.0 0.14 189.0 0.0 0
13.50 AMAT1424V13.5 0.14 0.00 0.00 0.0 0.14 187.0 0.0 0
14.00 AMAT1424V14 0.14 0.00 0.01 107.0 0.14 202.0 0.0 0
14.00 AMAT1431V14 0.14 0.00 0.00 0.0 0.14 199.0 0.0 0
14.50 AMAT1424V14.5 0.14 0.00 0.01 20.0 0.14 203.0 0.0 0
15.00 AMAT1424V15 0.03 -0.11 0.01 52.0 0.14 349.0 18.0 18
15.00 AMAT1431V15 0.01 0.00 0.01 10.0 0.14 321.0 0.0 0
15.50 AMAT1424V15.5 0.03 0.02 0.01 42.0 0.14 364.0 10.0 21
16.00 AMAT1424V16 0.03 0.02 0.01 10.0 0.14 438.0 10.0 10
16.00 AMAT1431V16 0.03 0.00 0.01 30.0 0.03 20.0 700.0 700
16.50 AMAT1424V16.5 0.03 0.00 0.01 10.0 0.14 431.0 136.0 356
16.50 AMAT1431V16.5 0.05 0.00 0.01 37.0 0.14 357.0 1.0 1
17.00 AMAT1424V17 0.01 0.00 0.01 10.0 0.14 441.0 0.0 0
17.00 AMAT1431V17 0.03 0.00 0.01 29.0 0.14 499.0 0.0 0
17.50 AMAT1424V17.5 0.01 0.00 0.01 49.0 0.14 472.0 0.0 0
17.50 AMAT1431V17.5 0.19 0.14 0.01 20.0 0.14 1041.0 30.0 28
18.00 AMAT1424V18 0.01 0.00 0.01 16.0 0.07 190.0 0.0 0
18.00 AMAT1431V18 0.15 0.05 0.03 143.0 0.14 1413.0 5.0 5
18.50 AMAT1424V18.5 0.08 0.06 0.01 206.0 0.14 1320.0 3.0 3
18.50 AMAT1431V18.5 0.15 0.00 0.05 351.0 0.16 823.0 15.0 15
19.00 AMAT1424V19 0.17 0.00 0.04 91.0 0.11 814.0 5.0 279
19.00 AMAT1431V19 0.30 0.00 0.09 710.0 0.18 257.0 20.0 59
19.50 AMAT1424V19.5 0.11 -0.24 0.11 30.0 0.13 52.0 25.0 223
19.50 AMAT1431V19.5 0.74 0.31 0.23 160.0 0.29 58.0 19.0 111
20.00 AMAT1424V20 0.55 0.00 0.25 30.0 0.29 56.0 157.0 271
20.00 AMAT1431V20 0.47 -0.27 0.44 73.0 0.49 122.0 69.0 159
20.50 AMAT1424V20.5 0.63 0.00 0.51 30.0 0.75 1961.0 5.0 114
20.50 AMAT1431V20.5 1.03 0.00 0.69 136.0 0.89 858.0 60.0 187
21.00 AMAT1424V21 2.17 1.05 0.63 1508.0 1.42 1817.0 1.0 98
21.00 AMAT1431V21 1.28 0.00 1.01 819.0 1.14 93.0 4.0 207
21.50 AMAT1424V21.5 1.57 0.00 1.32 321.0 1.92 462.0 10.0 56
21.50 AMAT1431V21.5 0.83 -0.78 0.87 1016.0 1.98 1140.0 31.0 246
22.00 AMAT1424V22 2.42 0.70 1.82 994.0 2.40 1256.0 2.0 247
22.00 AMAT1431V22 2.50 0.72 1.60 159.0 2.46 215.0 1.0 120
22.50 AMAT1424V22.5 1.96 -0.50 2.32 200.0 2.95 550.0 20.0 79
22.50 AMAT1431V22.5 2.27 -0.16 2.33 40.0 2.95 182.0 1.0 1
23.00 AMAT1424V23 2.45 -0.15 2.47 426.0 3.45 473.0 5.0 5
23.00 AMAT1431V23 2.83 0.00 2.54 137.0 3.45 173.0 0.0 0
23.50 AMAT1424V23.5 3.05 0.00 3.25 153.0 4.00 461.0 0.0 0
23.50 AMAT1431V23.5 2.53 -0.52 3.30 114.0 3.95 262.0 10.0 8
24.00 AMAT1424V24 3.55 0.00 3.75 157.0 4.55 493.0 0.0 0
24.00 AMAT1431V24 3.75 0.00 3.00 288.0 4.90 200.0 0.0 0
24.50 AMAT1424V24.5 4.05 0.00 4.25 96.0 5.00 220.0 0.0 0
24.50 AMAT1431V24.5 4.25 0.00 3.70 27.0 4.95 129.0 0.0 0
25.00 AMAT1424V25 4.55 0.00 3.70 51.0 5.60 60.0 0.0 0
25.00 AMAT1431V25 4.25 0.00 4.40 107.0 5.45 129.0 0.0 0
25.50 AMAT1424V25.5 5.05 0.00 3.65 51.0 7.10 53.0 0.0 0
25.50 AMAT1431V25.5 5.15 0.00 5.20 51.0 5.95 116.0 0.0 0
26.00 AMAT1424V26 5.55 0.00 4.30 43.0 6.55 12.0 0.0 0
26.00 AMAT1431V26 5.65 0.00 5.00 13.0 6.90 27.0 0.0 0
26.50 AMAT1424V26.5 5.95 -0.05 4.80 43.0 7.20 12.0 20.0 20
26.50 AMAT1431V26.5 6.15 0.00 5.50 22.0 7.40 24.0 0.0 0
27.00 AMAT1424V27 6.65 0.00 6.65 11.0 8.60 30.0 0.0 0
27.00 AMAT1431V27 6.65 0.00 6.75 51.0 7.50 214.0 0.0 0
27.50 AMAT1424V27.5 5.70 0.00 5.80 10.0 9.25 10.0 0.0 0
27.50 AMAT1431V27.5 6.00 0.00 5.80 26.0 9.20 85.0 0.0 0
28.00 AMAT1424V28 6.35 0.00 6.30 10.0 9.70 20.0 0.0 0
28.00 AMAT1431V28 6.55 0.00 6.15 10.0 9.80 11.0 0.0 0
28.50 AMAT1424V28.5 6.60 0.00 6.80 10.0 10.25 11.0 0.0 0
28.50 AMAT1431V28.5 6.55 0.00 6.20 1.0 10.80 1.0 0.0 0
29.00 AMAT1424V29 7.10 0.00 7.30 10.0 11.00 10.0 0.0 0
29.00 AMAT1431V29 7.20 0.00 6.70 1.0 11.30 1.0 0.0 0
29.50 AMAT1424V29.5 7.60 0.00 7.80 10.0 11.50 10.0 0.0 0
29.50 AMAT1431V29.5 7.30 0.00 7.20 1.0 11.85 1.0 0.0 0
30.00 AMAT1424V30 8.20 0.00 8.30 10.0 11.95 10.0 0.0 0
30.00 AMAT1431V30 7.90 0.00 7.70 1.0 12.35 1.0 0.0 0
30.50 AMAT1424V30.5 8.70 0.00 8.75 10.0 12.40 10.0 0.0 0
30.50 AMAT1431V30.5 8.35 0.00 8.20 30.0 12.90 10.0 0.0 0
31.00 AMAT1424V31 8.65 0.00 8.80 1.0 13.55 1.0 0.0 0
31.00 AMAT1431V31 8.85 0.00 8.70 20.0 13.40 10.0 0.0 0
31.50 AMAT1424V31.5 9.15 0.00 9.20 1.0 13.80 1.0 0.0 0
31.50 AMAT1431V31.5 9.60 0.00 9.20 30.0 13.90 10.0 0.0 0
32.00 AMAT1424V32 10.00 0.00 9.70 1.0 14.25 1.0 0.0 0
32.00 AMAT1431V32 9.75 0.00 9.70 20.0 14.40 10.0 0.0 0
32.50 AMAT1424V32.5 10.60 0.00 10.20 1.0 14.80 1.0 0.0 0
32.50 AMAT1431V32.5 10.60 0.00 10.20 30.0 14.90 10.0 0.0 0