$11.16 -0.45 (-3.88%) GT Advanced Technologies Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 11.16
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.45 (-3.88%)
Prev Close: 11.61
Open: 11.65
Bid: 11.15
Ask: 11.16
Options:

Call Options: GTAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 GTAT1426I7 4.30 0.00 3.80 305.0 4.90 372.0 0.0 0
7.50 GTAT1426I7.5 3.80 0.00 3.30 826.0 4.40 919.0 0.0 0
8.00 GTAT1426I8 3.30 0.00 2.80 678.0 3.90 814.0 0.0 0
8.50 GTAT1426I8.5 2.85 0.00 2.35 850.0 3.40 919.0 0.0 0
9.00 GTAT1426I9 2.40 0.00 1.85 844.0 2.50 919.0 2.0 2
9.50 GTAT1426I9.5 2.20 0.25 1.50 722.0 2.00 900.0 32.0 32
10.00 GTAT1426I10 1.10 -0.40 1.20 524.0 1.30 1348.0 82.0 96
10.50 GTAT1426I10.5 2.45 1.30 0.70 3242.0 0.90 1903.0 32.0 32
11.00 GTAT1426I11 0.50 -0.65 0.45 2649.0 0.55 497.0 297.0 57
11.50 GTAT1426I11.5 0.30 -0.25 0.25 1088.0 0.35 3134.0 265.0 92
12.00 GTAT1426I12 0.15 -0.20 0.10 2125.0 0.20 1992.0 483.0 1,513
12.50 GTAT1426I12.5 0.10 -0.10 0.05 1119.0 0.15 2777.0 2099.0 3,301
13.00 GTAT1426I13 0.05 -0.15 0.05 4.0 0.10 1400.0 216.0 977
13.50 GTAT1426I13.5 0.05 -0.08 0.05 50.0 0.10 1442.0 50.0 555
14.00 GTAT1426I14 0.05 0.00 0.05 10.0 0.10 1519.0 10.0 895
14.50 GTAT1426I14.5 0.15 0.10 0.05 10.0 0.10 1442.0 9.0 1,046
15.00 GTAT1426I15 0.05 -0.10 0.05 2.0 0.05 632.0 2.0 251
15.50 GTAT1426I15.5 0.10 -0.05 0.05 40.0 0.05 641.0 11.0 290
16.00 GTAT1426I16 0.10 0.00 0.05 150.0 0.05 635.0 150.0 368
16.50 GTAT1426I16.5 0.10 -0.10 0.05 85.0 0.05 636.0 29.0 216
17.00 GTAT1426I17 0.10 -0.05 0.10 8.0 0.05 632.0 138.0 489
17.50 GTAT1426I17.5 0.05 -0.15 0.05 10.0 0.05 628.0 10.0 1,244
18.00 GTAT1426I18 0.03 -0.02 0.05 1.0 0.05 604.0 3.0 923
18.50 GTAT1426I18.5 0.01 -0.14 0.05 10.0 0.05 628.0 15.0 769
19.00 GTAT1426I19 0.01 -0.09 0.05 10.0 0.05 531.0 102.0 677
19.50 GTAT1426I19.5 0.05 -0.15 0.05 20.0 0.05 874.0 1.0 118
20.00 GTAT1426I20 0.10 -0.10 0.05 10.0 0.05 874.0 13.0 322
20.50 GTAT1426I20.5 0.05 -0.15 0.05 10.0 0.05 876.0 1.0 166
21.00 GTAT1426I21 0.32 0.17 0.05 10.0 0.05 630.0 40.0 368
21.50 GTAT1426I21.5 0.55 0.35 0.05 10.0 0.15 1040.0 10.0 141
22.00 GTAT1426I22 0.55 0.45 0.05 10.0 0.05 700.0 1.0 174
22.50 GTAT1426I22.5 0.03 -0.22 0.05 10.0 0.05 1116.0 12.0 164
23.00 GTAT1426I23 0.19 -0.06 0.05 10.0 0.05 695.0 40.0 41
23.50 GTAT1426I23.5 0.25 0.00 0.05 48.0 0.05 550.0 0.0 0
24.00 GTAT1426I24 0.20 0.15 0.05 123.0 0.05 614.0 157.0 771
24.50 GTAT1426I24.5 0.25 0.00 0.05 48.0 0.05 689.0 0.0 0

Put Options: GTAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 GTAT1426U7 0.20 0.00 0.00 0.0 0.05 690.0 0.0 0
7.50 GTAT1426U7.5 0.20 0.00 0.00 0.0 0.05 551.0 0.0 0
8.00 GTAT1426U8 0.25 0.00 0.00 0.0 0.05 1085.0 0.0 0
8.50 GTAT1426U8.5 0.05 0.00 0.00 0.0 0.05 922.0 0.0 0
9.00 GTAT1426U9 0.05 -0.15 0.05 251.0 0.05 504.0 288.0 0
9.50 GTAT1426U9.5 0.05 0.00 0.05 10.0 0.10 1107.0 0.0 0
10.00 GTAT1426U10 0.13 0.03 0.05 217.0 0.15 1597.0 60.0 45
10.50 GTAT1426U10.5 0.25 0.05 0.15 385.0 0.25 1565.0 156.0 318
11.00 GTAT1426U11 0.40 0.07 0.35 825.0 0.45 2554.0 1882.0 2,125
11.50 GTAT1426U11.5 0.72 0.17 0.60 2007.0 0.75 2900.0 146.0 215
12.00 GTAT1426U12 1.05 0.25 0.95 1170.0 1.10 1133.0 48.0 957
12.50 GTAT1426U12.5 1.56 0.51 1.40 10.0 1.65 1517.0 42.0 150
13.00 GTAT1426U13 1.68 0.43 1.80 1113.0 2.20 1117.0 9.0 113
13.50 GTAT1426U13.5 2.30 0.70 2.30 260.0 2.70 1183.0 4.0 114
14.00 GTAT1426U14 2.60 0.00 2.20 1192.0 3.20 1120.0 20.0 191
14.50 GTAT1426U14.5 1.98 -0.52 2.70 1184.0 3.70 1043.0 2.0 288
15.00 GTAT1426U15 3.40 0.00 3.80 442.0 4.20 740.0 2.0 184
15.50 GTAT1426U15.5 4.06 0.56 3.60 1179.0 4.70 1139.0 10.0 164
16.00 GTAT1426U16 3.55 -0.80 4.40 721.0 5.20 742.0 6.0 410
16.50 GTAT1426U16.5 4.83 0.33 4.60 785.0 5.70 645.0 14.0 160
17.00 GTAT1426U17 5.48 0.48 5.10 794.0 6.20 700.0 21.0 1,121
17.50 GTAT1426U17.5 4.28 -1.12 5.60 1697.0 6.70 1031.0 3.0 530
18.00 GTAT1426U18 4.55 -1.35 6.10 1730.0 7.20 1050.0 10.0 1,893
18.50 GTAT1426U18.5 6.05 -0.35 6.60 1721.0 7.70 1084.0 10.0 147
19.00 GTAT1426U19 3.30 -3.60 7.10 2403.0 8.20 604.0 2.0 5
19.50 GTAT1426U19.5 6.50 -0.90 7.60 2437.0 8.70 664.0 2.0 64
20.00 GTAT1426U20 7.30 -0.60 8.10 1253.0 9.20 426.0 4.0 72
20.50 GTAT1426U20.5 6.80 -1.60 8.60 2392.0 9.70 598.0 20.0 12
21.00 GTAT1426U21 8.90 0.00 9.10 430.0 10.20 394.0 0.0 0
21.50 GTAT1426U21.5 5.09 -4.31 9.60 1208.0 10.70 371.0 2.0 2
22.00 GTAT1426U22 9.90 0.00 9.90 745.0 11.20 394.0 0.0 0
22.50 GTAT1426U22.5 10.40 0.00 10.10 192.0 11.90 231.0 0.0 0
23.00 GTAT1426U23 6.80 -4.10 11.00 304.0 12.20 308.0 16.0 16
23.50 GTAT1426U23.5 10.80 0.00 10.90 286.0 12.90 235.0 0.0 0
24.00 GTAT1426U24 11.70 0.00 11.40 172.0 13.40 235.0 0.0 0
24.50 GTAT1426U24.5 7.80 -4.60 12.50 304.0 13.70 308.0 6.0 6