GT Advanced Technologies Inc $18.02

up +0.21


2/9/2014 04:00 PM  |  NASDAQ : GTAT  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 18.02
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 0.21 (1.18 %)
Prev Close: 17.81
Open: 18.00
Bid: 18.01
Ask: 18.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GTAT Trend Analysis - it has outperformed the S&P 500 by 156%
Options:

Call Options: GTAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 GTAT1420I1 16.60 0.00 16.80 572.0 17.10 92.0 0.0 0
2.00 GTAT1420I2 15.60 0.00 15.80 42.0 16.10 34.0 0.0 0
3.00 GTAT1420I3 14.60 0.00 14.80 77.0 15.10 69.0 0.0 0
4.00 GTAT1420I4 13.60 0.00 13.80 370.0 14.10 282.0 0.0 0
5.00 GTAT1420I5 12.60 0.00 12.80 370.0 13.10 282.0 0.0 0
6.00 GTAT1420I6 10.60 -1.00 11.80 945.0 12.10 203.0 10.0 190
7.00 GTAT1412I7 10.20 0.00 10.70 1080.0 11.50 954.0 0.0 0
7.00 GTAT1420I7 12.48 1.88 10.80 1106.0 11.10 258.0 600.0 383
7.00 GTAT1426I7 10.20 0.00 9.30 1067.0 12.80 884.0 0.0 0
7.50 GTAT1405I7.5 6.40 -3.30 10.10 1568.0 10.90 864.0 49.0 39
7.50 GTAT1412I7.5 9.80 0.00 10.10 284.0 11.00 167.0 0.0 0
7.50 GTAT1426I7.5 9.70 0.00 9.20 80.0 12.30 38.0 0.0 0
8.00 GTAT1405I8 9.10 0.00 9.60 298.0 10.40 260.0 0.0 0
8.00 GTAT1412I8 9.30 0.00 9.60 284.0 10.50 167.0 0.0 0
8.00 GTAT1420I8 6.20 -3.40 9.80 724.0 10.10 141.0 31.0 179
8.00 GTAT1426I8 9.30 0.00 9.40 82.0 11.80 50.0 0.0 0
8.50 GTAT1405I8.5 8.60 0.00 9.20 153.0 9.80 100.0 0.0 0
8.50 GTAT1412I8.5 8.80 0.00 9.10 127.0 9.80 127.0 0.0 0
8.50 GTAT1426I8.5 8.80 0.00 9.10 229.0 9.70 212.0 0.0 0
9.00 GTAT1405I9 8.10 0.00 8.60 62.0 9.20 210.0 0.0 0
9.00 GTAT1412I9 8.30 0.00 8.60 127.0 9.30 127.0 0.0 0
9.00 GTAT1420I9 9.20 0.60 8.80 962.0 9.10 519.0 4.0 51
9.00 GTAT1426I9 8.30 0.00 8.70 538.0 9.20 147.0 0.0 0
9.50 GTAT1405I9.5 7.60 0.00 8.20 153.0 8.70 210.0 0.0 0
9.50 GTAT1412I9.5 7.80 0.00 8.10 480.0 8.80 432.0 0.0 0
9.50 GTAT1426I9.5 7.80 0.00 8.20 603.0 8.70 159.0 0.0 0
10.00 GTAT1405I10 5.20 -2.10 7.70 909.0 8.20 382.0 5.0 3
10.00 GTAT1412I10 7.30 0.00 7.70 509.0 8.20 502.0 0.0 0
10.00 GTAT1420I10 8.00 0.40 7.80 1433.0 8.10 767.0 100.0 1,185
10.00 GTAT1426I10 7.30 0.00 7.70 574.0 8.20 582.0 0.0 0
10.50 GTAT1405I10.5 6.80 0.00 7.20 228.0 7.70 381.0 0.0 0
10.50 GTAT1412I10.5 6.80 0.00 7.20 589.0 7.70 573.0 0.0 0
10.50 GTAT1420I10.5 7.10 0.00 7.30 968.0 7.60 559.0 0.0 0
10.50 GTAT1426I10.5 6.00 -0.80 7.20 612.0 7.70 658.0 29.0 33
11.00 GTAT1405I11 6.30 0.00 6.70 312.0 7.20 568.0 0.0 0
11.00 GTAT1412I11 6.30 0.00 6.70 681.0 7.20 677.0 0.0 0
11.00 GTAT1420I11 5.50 -1.10 6.80 1445.0 7.10 668.0 20.0 271
11.00 GTAT1426I11 6.30 0.00 6.70 667.0 7.20 739.0 0.0 0
11.50 GTAT1405I11.5 3.10 -2.70 6.20 169.0 6.70 226.0 9.0 9
11.50 GTAT1412I11.5 5.90 0.00 6.20 698.0 6.70 667.0 0.0 0
11.50 GTAT1420I11.5 6.10 0.00 6.30 973.0 6.60 587.0 0.0 0
11.50 GTAT1426I11.5 5.80 0.00 6.20 647.0 6.70 698.0 0.0 0
12.00 GTAT1405I12 3.40 -1.90 5.70 875.0 6.20 256.0 5.0 9
12.00 GTAT1412I12 5.40 0.00 5.70 697.0 6.20 646.0 0.0 0
12.00 GTAT1420I12 5.90 0.20 5.80 1783.0 6.10 808.0 50.0 2,497
12.00 GTAT1426I12 4.40 -1.00 5.70 1358.0 6.20 1234.0 62.0 62
12.50 GTAT1405I12.5 5.80 1.00 5.20 394.0 5.70 567.0 42.0 62
12.50 GTAT1412I12.5 4.90 0.00 5.20 1034.0 5.70 857.0 0.0 0
12.50 GTAT1420I12.5 5.80 0.70 5.30 1221.0 5.70 1209.0 10.0 10
12.50 GTAT1426I12.5 3.80 -1.10 5.20 1393.0 5.70 980.0 18.0 18
13.00 GTAT1405I13 2.35 -1.95 4.70 695.0 5.10 43.0 10.0 16
13.00 GTAT1412I13 4.85 0.00 4.80 1487.0 5.20 1252.0 1.0 67
13.00 GTAT1420I13 4.50 0.00 4.80 1271.0 5.20 1005.0 18.0 1,023
13.00 GTAT1426I13 3.70 -0.70 4.80 1231.0 5.20 611.0 20.0 20
13.50 GTAT1405I13.5 1.35 -2.45 4.20 879.0 4.60 64.0 23.0 23
13.50 GTAT1412I13.5 2.05 -1.85 4.30 1249.0 4.70 708.0 5.0 17
13.50 GTAT1420I13.5 4.20 0.00 4.40 1016.0 4.70 1030.0 0.0 0
13.50 GTAT1426I13.5 5.26 1.26 4.40 1767.0 4.80 1429.0 11.0 11
14.00 GTAT1405I14 3.70 0.00 3.70 2739.0 4.10 1009.0 1.0 122
14.00 GTAT1412I14 4.00 0.10 3.90 661.0 4.20 680.0 3.0 93
14.00 GTAT1420I14 3.70 0.00 4.00 1297.0 4.20 1087.0 54.0 2,160
14.00 GTAT1426I14 4.10 0.50 3.90 1956.0 4.30 742.0 2.0 20
14.50 GTAT1405I14.5 2.90 0.00 3.20 2419.0 3.60 1757.0 10.0 40
14.50 GTAT1412I14.5 2.80 -0.20 3.30 1234.0 3.70 344.0 25.0 1,988
14.50 GTAT1420I14.5 3.40 0.10 3.40 2697.0 3.80 1909.0 3.0 9
14.50 GTAT1426I14.5 4.36 1.16 3.50 2553.0 3.90 2258.0 11.0 21
15.00 GTAT1405I15 3.00 0.60 2.75 2455.0 3.10 1931.0 5.0 215
15.00 GTAT1412I15 3.20 0.45 3.10 305.0 3.30 1080.0 114.0 2,768
15.00 GTAT1420I15 3.30 0.27 3.00 2142.0 3.30 932.0 111.0 6,193
15.00 GTAT1426I15 3.30 0.55 3.10 2597.0 3.50 2447.0 53.0 65
15.50 GTAT1405I15.5 2.79 0.79 2.25 2568.0 2.65 2398.0 881.0 975
15.50 GTAT1412I15.5 3.38 1.13 2.45 1963.0 2.85 1391.0 1.0 104
15.50 GTAT1420I15.5 2.45 -0.05 2.65 2420.0 2.90 1017.0 3.0 5
15.50 GTAT1426I15.5 2.95 0.55 2.70 2131.0 3.10 2818.0 26.0 55
16.00 GTAT1405I16 2.55 1.00 1.80 2768.0 2.10 231.0 5.0 264
16.00 GTAT1412I16 2.30 0.24 2.15 1975.0 2.40 739.0 120.0 1,692
16.00 GTAT1420I16 2.40 0.23 2.40 239.0 2.50 871.0 279.0 10,545
16.00 GTAT1426I16 3.12 1.02 2.30 3259.0 2.70 2504.0 10.0 268
16.50 GTAT1405I16.5 1.25 0.00 1.35 1810.0 1.60 79.0 10.0 90
16.50 GTAT1412I16.5 1.70 0.00 1.75 2236.0 2.00 675.0 82.0 615
16.50 GTAT1420I16.5 2.02 0.22 2.00 1595.0 2.15 415.0 5.0 2,809
16.50 GTAT1426I16.5 2.10 0.25 2.00 2255.0 2.35 2855.0 6.0 180
17.00 GTAT1405I17 1.05 0.10 1.05 218.0 1.15 103.0 31.0 422
17.00 GTAT1412I17 1.60 0.14 1.45 2180.0 1.65 273.0 166.0 935
17.00 GTAT1420I17 1.75 0.05 1.70 1563.0 1.80 47.0 97.0 7,947
17.00 GTAT1426I17 1.80 0.21 1.75 1629.0 1.95 1227.0 122.0 390
17.50 GTAT1405I17.5 0.71 -0.04 0.70 5.0 0.75 57.0 148.0 562
17.50 GTAT1412I17.5 1.30 0.20 1.20 1667.0 1.35 606.0 55.0 726
17.50 GTAT1420I17.5 1.40 0.05 1.40 2334.0 1.55 1555.0 95.0 862
17.50 GTAT1426I17.5 1.50 0.14 1.45 1580.0 1.65 2132.0 15.0 434
18.00 GTAT1405I18 0.40 0.00 0.35 1520.0 0.45 203.0 697.0 1,629
18.00 GTAT1412I18 1.00 0.00 0.95 1391.0 1.10 804.0 525.0 1,043
18.00 GTAT1420I18 1.22 0.02 1.15 2693.0 1.30 1831.0 468.0 10,999
18.00 GTAT1426I18 1.33 0.03 1.25 1875.0 1.40 273.0 30.0 1,022
18.50 GTAT1405I18.5 0.20 -0.05 0.20 193.0 0.25 179.0 791.0 1,523
18.50 GTAT1412I18.5 0.80 0.00 0.75 1500.0 0.85 51.0 439.0 1,492
18.50 GTAT1420I18.5 1.10 0.25 0.95 1287.0 1.05 511.0 223.0 903
18.50 GTAT1426I18.5 1.10 0.08 1.00 2419.0 1.20 2359.0 21.0 826
19.00 GTAT1405I19 0.12 -0.04 0.05 2683.0 0.15 1791.0 214.0 418
19.00 GTAT1412I19 0.65 0.05 0.60 329.0 0.70 823.0 935.0 1,232
19.00 GTAT1420I19 0.80 0.00 0.80 388.0 0.90 1665.0 393.0 7,294
19.00 GTAT1426I19 1.00 0.10 0.85 1709.0 1.05 2769.0 46.0 492
19.50 GTAT1405I19.5 0.10 0.00 0.05 200.0 0.10 1425.0 291.0 648
19.50 GTAT1412I19.5 0.50 0.05 0.45 1673.0 0.55 679.0 74.0 796
19.50 GTAT1420I19.5 0.65 0.05 0.60 1787.0 0.75 1841.0 35.0 616
19.50 GTAT1426I19.5 0.75 0.15 0.70 1714.0 0.90 2876.0 26.0 99
20.00 GTAT1405I20 0.10 0.05 0.05 1245.0 0.15 3576.0 362.0 994
20.00 GTAT1412I20 0.35 -0.07 0.35 1727.0 0.45 1145.0 126.0 544
20.00 GTAT1420I20 0.55 0.00 0.50 969.0 0.60 1470.0 299.0 14,172
20.00 GTAT1426I20 0.70 0.15 0.60 1425.0 0.75 2614.0 13.0 301
20.50 GTAT1405I20.5 0.15 0.10 0.05 105.0 0.10 2868.0 5.0 86
20.50 GTAT1412I20.5 0.34 0.04 0.30 99.0 0.35 187.0 65.0 526
20.50 GTAT1420I20.5 0.45 0.05 0.40 1666.0 0.50 1239.0 20.0 610
20.50 GTAT1426I20.5 0.55 0.05 0.50 1550.0 0.60 200.0 2.0 147
21.00 GTAT1405I21 0.05 0.00 0.05 10.0 0.10 2996.0 10.0 563
21.00 GTAT1412I21 0.30 0.00 0.20 2173.0 0.30 1263.0 24.0 622
21.00 GTAT1420I21 0.40 0.09 0.30 1760.0 0.40 1014.0 21.0 4,181
21.00 GTAT1426I21 0.40 0.00 0.40 1540.0 0.55 1621.0 12.0 340
21.50 GTAT1405I21.5 0.05 0.00 0.05 10.0 0.10 2908.0 10.0 15
21.50 GTAT1412I21.5 0.25 0.05 0.15 1164.0 0.30 1910.0 45.0 140
21.50 GTAT1420I21.5 0.31 0.06 0.25 1668.0 0.35 1315.0 2.0 138
21.50 GTAT1426I21.5 0.55 0.25 0.35 1265.0 0.45 575.0 10.0 141
22.00 GTAT1405I22 0.05 0.00 0.05 10.0 0.10 2412.0 20.0 98
22.00 GTAT1412I22 0.20 0.00 0.15 681.0 0.25 1008.0 50.0 366
22.00 GTAT1420I22 0.23 -0.02 0.20 1749.0 0.30 1319.0 87.0 4,741
22.00 GTAT1426I22 0.35 0.10 0.30 632.0 0.40 973.0 60.0 113
22.50 GTAT1405I22.5 0.05 0.00 0.05 10.0 0.05 1213.0 40.0 109
22.50 GTAT1412I22.5 0.15 0.00 0.10 1990.0 0.25 1841.0 269.0 319
22.50 GTAT1420I22.5 0.30 0.15 0.15 1890.0 0.25 1400.0 1.0 6
22.50 GTAT1426I22.5 0.25 0.00 0.25 648.0 0.40 2160.0 1.0 117
23.00 GTAT1405I23 0.05 0.00 0.05 10.0 0.05 1129.0 21.0 161
23.00 GTAT1412I23 0.05 0.00 0.10 218.0 0.25 1364.0 0.0 0
23.00 GTAT1420I23 0.16 0.06 0.10 2155.0 0.20 1052.0 20.0 503
23.00 GTAT1426I23 0.38 0.18 0.20 1361.0 0.35 2129.0 20.0 20
23.50 GTAT1405I23.5 0.05 0.00 0.05 10.0 0.05 802.0 10.0 10
23.50 GTAT1412I23.5 0.05 0.00 0.05 1721.0 0.20 1349.0 0.0 0
23.50 GTAT1420I23.5 0.10 0.00 0.10 1584.0 0.20 1407.0 0.0 0
23.50 GTAT1426I23.5 0.15 0.00 0.15 1500.0 0.35 2596.0 0.0 0
24.00 GTAT1405I24 0.05 -0.05 0.05 2.0 0.05 638.0 10.0 12
24.00 GTAT1412I24 0.10 0.05 0.05 1120.0 0.15 961.0 300.0 40
24.00 GTAT1420I24 0.13 0.03 0.10 108.0 0.15 1241.0 301.0 1,983
24.00 GTAT1426I24 0.20 0.00 0.15 499.0 0.25 1687.0 4.0 849
24.50 GTAT1405I24.5 0.15 0.00 0.05 10.0 0.05 617.0 0.0 0
24.50 GTAT1412I24.5 0.05 0.00 0.05 752.0 0.20 1026.0 0.0 0
24.50 GTAT1420I24.5 0.10 0.05 0.05 1874.0 0.15 1364.0 50.0 50
24.50 GTAT1426I24.5 0.10 0.00 0.10 1364.0 0.30 2477.0 0.0 0
25.00 GTAT1405I25 0.10 0.00 0.00 0.0 0.05 593.0 0.0 0
25.00 GTAT1420I25 0.10 0.00 0.05 1427.0 0.10 547.0 107.0 4,083
25.50 GTAT1405I25.5 0.10 0.00 0.00 0.0 0.05 590.0 0.0 0
26.00 GTAT1405I26 0.10 0.00 0.00 0.0 0.05 573.0 0.0 0
26.00 GTAT1420I26 0.05 0.00 0.05 10.0 0.10 1148.0 10.0 329
26.50 GTAT1405I26.5 0.10 0.00 0.00 0.0 0.05 574.0 0.0 0
27.00 GTAT1405I27 0.10 0.00 0.00 0.0 0.05 581.0 0.0 0
27.00 GTAT1420I27 0.05 -0.05 0.05 10.0 0.10 1334.0 11.0 398
27.50 GTAT1405I27.5 0.10 0.00 0.00 0.0 0.05 574.0 0.0 0
28.00 GTAT1405I28 0.10 0.00 0.00 0.0 0.05 573.0 0.0 0
28.00 GTAT1420I28 0.10 0.00 0.05 1.0 0.05 409.0 2.0 508
28.50 GTAT1405I28.5 0.10 0.00 0.00 0.0 0.05 672.0 0.0 0
29.00 GTAT1420I29 0.05 -0.05 0.05 1.0 0.05 898.0 2.0 41
30.00 GTAT1420I30 0.06 0.01 0.05 30.0 0.05 963.0 16.0 265
31.00 GTAT1420I31 0.35 0.30 0.05 1392.0 0.10 1224.0 2.0 19
32.00 GTAT1420I32 0.50 0.45 0.20 487.0 0.05 766.0 11.0 11
33.00 GTAT1420I33 0.06 0.01 0.15 873.0 0.05 541.0 20.0 63
34.00 GTAT1420I34 0.20 0.15 0.10 1511.0 0.10 987.0 2.0 2
35.00 GTAT1420I35 0.05 0.00 0.10 950.0 0.05 541.0 80.0 830
36.00 GTAT1420I36 0.20 0.15 0.05 850.0 0.05 521.0 17.0 98
37.00 GTAT1420I37 0.10 0.05 0.10 35.0 0.05 543.0 3.0 165

Put Options: GTAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 GTAT1420U1 0.05 0.00 0.00 0.0 0.05 290.0 0.0 0
2.00 GTAT1420U2 0.05 0.00 0.00 0.0 0.05 290.0 0.0 0
3.00 GTAT1420U3 0.05 0.00 0.00 0.0 0.05 290.0 0.0 0
4.00 GTAT1420U4 0.05 0.00 0.05 444.0 0.05 290.0 0.0 0
5.00 GTAT1420U5 0.05 0.00 0.05 36.0 0.05 375.0 11.0 11
6.00 GTAT1420U6 0.05 0.00 0.05 36.0 0.05 395.0 7.0 37
7.00 GTAT1412U7 0.15 0.00 0.00 0.0 0.10 319.0 0.0 0
7.00 GTAT1420U7 0.02 -0.03 0.05 28.0 0.05 405.0 2.0 117
7.00 GTAT1426U7 0.25 0.00 0.00 0.0 0.15 499.0 0.0 0
7.50 GTAT1405U7.5 0.10 0.00 0.00 0.0 0.10 560.0 0.0 0
7.50 GTAT1412U7.5 0.15 0.00 0.00 0.0 0.10 213.0 0.0 0
7.50 GTAT1426U7.5 0.20 0.00 0.00 0.0 0.30 414.0 0.0 0
8.00 GTAT1405U8 0.10 0.00 0.00 0.0 0.10 320.0 0.0 0
8.00 GTAT1412U8 0.15 0.00 0.00 0.0 0.10 213.0 0.0 0
8.00 GTAT1420U8 0.03 -0.02 0.05 25.0 0.05 388.0 16.0 164
8.00 GTAT1426U8 0.25 0.00 0.00 0.0 0.30 414.0 0.0 0
8.50 GTAT1405U8.5 0.10 0.00 0.00 0.0 0.05 573.0 0.0 0
8.50 GTAT1412U8.5 0.15 0.00 0.00 0.0 0.05 585.0 0.0 0
8.50 GTAT1426U8.5 0.25 0.00 0.00 0.0 0.20 634.0 0.0 0
9.00 GTAT1405U9 0.10 0.00 0.05 30.0 0.05 583.0 0.0 0
9.00 GTAT1412U9 0.15 0.00 0.05 10.0 0.05 589.0 0.0 0
9.00 GTAT1420U9 0.05 0.00 0.05 1.0 0.05 650.0 5.0 238
9.00 GTAT1426U9 0.25 0.00 0.00 0.0 0.15 521.0 0.0 0
9.50 GTAT1405U9.5 0.10 0.00 0.05 10.0 0.05 586.0 0.0 0
9.50 GTAT1412U9.5 0.15 0.00 0.05 49.0 0.05 495.0 0.0 0
9.50 GTAT1426U9.5 0.25 0.00 0.05 5.0 0.15 698.0 0.0 0
10.00 GTAT1405U10 0.10 0.00 0.05 548.0 0.05 579.0 0.0 0
10.00 GTAT1412U10 0.15 0.00 0.05 10.0 0.05 398.0 0.0 0
10.00 GTAT1420U10 0.05 -0.05 0.05 59.0 0.05 605.0 63.0 1,922
10.00 GTAT1426U10 0.25 0.00 0.05 43.0 0.20 1505.0 0.0 0
10.50 GTAT1405U10.5 0.10 0.00 0.05 5.0 0.05 579.0 0.0 0
10.50 GTAT1412U10.5 0.10 -0.05 0.05 10.0 0.10 816.0 175.0 175
10.50 GTAT1420U10.5 0.10 0.00 0.00 0.0 0.05 519.0 0.0 0
10.50 GTAT1426U10.5 0.25 0.00 0.05 320.0 0.20 1764.0 0.0 0
11.00 GTAT1405U11 0.10 0.00 0.05 10.0 0.10 1662.0 20.0 50
11.00 GTAT1412U11 0.10 -0.05 0.05 10.0 0.10 963.0 15.0 15
11.00 GTAT1420U11 0.05 -0.05 0.05 100.0 0.05 987.0 10.0 3,017
11.00 GTAT1426U11 0.25 0.00 0.05 25.0 0.20 1683.0 0.0 0
11.50 GTAT1405U11.5 0.20 0.05 0.05 10.0 0.10 2438.0 2.0 2
11.50 GTAT1412U11.5 0.10 -0.05 0.05 104.0 0.10 984.0 15.0 18
11.50 GTAT1420U11.5 0.05 -0.05 0.05 40.0 0.10 1424.0 75.0 176
11.50 GTAT1426U11.5 0.14 -0.11 0.05 55.0 0.15 1363.0 12.0 12
12.00 GTAT1405U12 0.05 -0.10 0.05 4.0 0.15 3383.0 5.0 77
12.00 GTAT1412U12 0.60 0.45 0.05 170.0 0.10 1177.0 3.0 21
12.00 GTAT1420U12 0.02 -0.03 0.05 11.0 0.05 197.0 10.0 1,504
12.00 GTAT1426U12 0.25 0.00 0.05 61.0 0.20 1701.0 0.0 0
12.50 GTAT1405U12.5 0.25 0.20 0.05 47.0 0.05 352.0 3.0 171
12.50 GTAT1412U12.5 0.05 -0.10 0.05 18.0 0.10 1041.0 18.0 103
12.50 GTAT1420U12.5 0.05 0.00 0.05 3.0 0.10 1148.0 90.0 447
12.50 GTAT1426U12.5 0.05 0.00 0.05 952.0 0.20 2154.0 0.0 0
13.00 GTAT1405U13 0.12 0.02 0.05 50.0 0.10 2372.0 5.0 41
13.00 GTAT1412U13 0.05 -0.05 0.05 61.0 0.10 935.0 115.0 467
13.00 GTAT1420U13 0.10 0.00 0.05 876.0 0.15 1370.0 126.0 3,056
13.00 GTAT1426U13 0.05 0.00 0.10 305.0 0.25 2406.0 0.0 0
13.50 GTAT1405U13.5 0.20 0.15 0.05 42.0 0.10 1606.0 20.0 84
13.50 GTAT1412U13.5 0.35 0.30 0.05 208.0 0.15 1300.0 26.0 73
13.50 GTAT1420U13.5 0.10 0.00 0.05 2644.0 0.15 1537.0 20.0 57
13.50 GTAT1426U13.5 0.25 0.15 0.10 1587.0 0.25 1935.0 101.0 101
14.00 GTAT1405U14 0.02 -0.03 0.05 10.0 0.05 867.0 10.0 509
14.00 GTAT1412U14 0.35 0.25 0.05 1654.0 0.15 1008.0 22.0 349
14.00 GTAT1420U14 0.17 -0.03 0.10 1787.0 0.20 1406.0 31.0 4,927
14.00 GTAT1426U14 0.27 0.07 0.15 1597.0 0.30 1967.0 5.0 142
14.50 GTAT1405U14.5 0.05 0.00 0.05 10.0 0.10 2217.0 30.0 102
14.50 GTAT1412U14.5 0.30 0.15 0.10 606.0 0.20 1246.0 35.0 208
14.50 GTAT1420U14.5 0.20 0.05 0.15 2183.0 0.25 1764.0 5.0 129
14.50 GTAT1426U14.5 0.45 0.10 0.20 1578.0 0.35 2089.0 350.0 407
15.00 GTAT1405U15 0.05 0.00 0.05 10.0 0.10 1979.0 22.0 482
15.00 GTAT1412U15 0.20 0.00 0.15 680.0 0.25 1409.0 77.0 613
15.00 GTAT1420U15 0.25 -0.10 0.25 521.0 0.35 948.0 128.0 15,499
15.00 GTAT1426U15 0.35 0.05 0.30 1578.0 0.45 2243.0 13.0 117
15.50 GTAT1405U15.5 0.15 0.10 0.05 88.0 0.10 2279.0 18.0 53
15.50 GTAT1412U15.5 0.30 -0.05 0.20 1849.0 0.30 1380.0 68.0 995
15.50 GTAT1420U15.5 0.34 -0.14 0.30 2417.0 0.45 2115.0 84.0 317
15.50 GTAT1426U15.5 0.55 0.00 0.40 1580.0 0.55 2291.0 41.0 216
16.00 GTAT1405U16 0.10 0.00 0.05 1277.0 0.05 20.0 60.0 215
16.00 GTAT1412U16 0.35 -0.10 0.30 1142.0 0.40 1088.0 122.0 1,627
16.00 GTAT1420U16 0.50 -0.05 0.45 189.0 0.55 2002.0 93.0 16,673
16.00 GTAT1426U16 0.76 0.00 0.55 724.0 0.70 2654.0 1.0 138
16.50 GTAT1405U16.5 0.05 -0.10 0.05 32.0 0.10 1940.0 11.0 559
16.50 GTAT1412U16.5 0.55 -0.10 0.45 57.0 0.55 1843.0 573.0 1,317
16.50 GTAT1420U16.5 0.65 -0.15 0.60 155.0 0.70 1750.0 15.0 962
16.50 GTAT1426U16.5 0.75 -0.05 0.65 1963.0 0.85 2773.0 45.0 347
17.00 GTAT1405U17 0.15 -0.10 0.10 45.0 0.15 1665.0 82.0 852
17.00 GTAT1412U17 0.65 -0.10 0.60 168.0 0.65 54.0 297.0 979
17.00 GTAT1420U17 0.85 -0.12 0.80 61.0 0.90 2253.0 352.0 14,087
17.00 GTAT1426U17 1.00 -0.09 0.90 517.0 1.05 2512.0 4.0 336
17.50 GTAT1405U17.5 0.25 -0.13 0.20 959.0 0.30 3287.0 1406.0 1,380
17.50 GTAT1412U17.5 0.90 -0.01 0.80 126.0 0.95 792.0 172.0 581
17.50 GTAT1420U17.5 1.00 -0.15 1.00 154.0 1.10 1668.0 15.0 5,210
17.50 GTAT1426U17.5 1.25 -0.13 1.10 185.0 1.30 3068.0 130.0 434
18.00 GTAT1405U18 0.45 -0.27 0.40 125.0 0.55 4396.0 93.0 485
18.00 GTAT1412U18 1.11 -0.24 1.00 236.0 1.20 1612.0 7.0 494
18.00 GTAT1420U18 1.35 -0.10 1.25 567.0 1.40 2384.0 115.0 19,665
18.00 GTAT1426U18 1.70 0.00 1.35 171.0 1.60 3428.0 22.0 1,868
18.50 GTAT1405U18.5 0.71 -0.39 0.70 104.0 0.80 2336.0 320.0 87
18.50 GTAT1412U18.5 1.30 -0.40 1.30 806.0 1.55 1880.0 25.0 474
18.50 GTAT1420U18.5 1.89 0.00 1.55 53.0 1.70 2342.0 182.0 505
18.50 GTAT1426U18.5 1.43 -0.32 1.65 759.0 1.90 3314.0 30.0 140
19.00 GTAT1405U19 1.42 0.12 1.05 1328.0 1.35 3204.0 10.0 121
19.00 GTAT1412U19 2.05 0.00 1.60 1910.0 1.85 1744.0 20.0 186
19.00 GTAT1420U19 1.95 -0.28 1.85 59.0 2.00 2226.0 58.0 9,805
19.00 GTAT1426U19 2.65 0.55 1.95 228.0 2.25 3172.0 1.0 1
19.50 GTAT1405U19.5 4.70 2.95 1.50 475.0 1.80 3046.0 2.0 2
19.50 GTAT1412U19.5 2.25 0.00 2.00 1253.0 2.30 2193.0 4.0 47
19.50 GTAT1420U19.5 2.62 0.00 2.20 51.0 2.35 2102.0 2.0 148
19.50 GTAT1426U19.5 2.50 0.05 2.30 794.0 2.60 3224.0 1.0 60
20.00 GTAT1405U20 1.55 -0.65 2.00 53.0 2.40 2870.0 100.0 117
20.00 GTAT1412U20 1.90 -0.65 2.30 2260.0 2.70 1984.0 11.0 44
20.00 GTAT1420U20 3.00 0.00 2.60 42.0 2.70 653.0 150.0 3,454
20.00 GTAT1426U20 3.40 0.55 2.60 2081.0 3.00 3030.0 1.0 1
20.50 GTAT1405U20.5 2.12 -0.58 2.40 2058.0 2.80 2469.0 2.0 34
20.50 GTAT1412U20.5 3.00 0.00 2.80 211.0 3.20 2080.0 0.0 0
20.50 GTAT1420U20.5 2.50 -0.60 2.95 76.0 3.20 1974.0 1.0 35
20.50 GTAT1426U20.5 3.10 0.00 3.00 1843.0 3.40 2975.0 0.0 0
21.00 GTAT1405U21 3.70 0.60 2.90 2099.0 3.30 2440.0 32.0 32
21.00 GTAT1412U21 3.40 0.00 3.20 1397.0 3.60 1940.0 0.0 0
21.00 GTAT1420U21 3.45 -0.40 3.40 43.0 3.60 2150.0 10.0 105
21.00 GTAT1426U21 3.60 0.00 3.40 2779.0 3.80 2950.0 0.0 0
21.50 GTAT1405U21.5 3.60 0.00 3.40 2074.0 3.80 2465.0 65.0 65
21.50 GTAT1412U21.5 3.90 0.00 3.60 1571.0 4.00 1698.0 0.0 0
21.50 GTAT1420U21.5 4.30 0.40 3.80 88.0 4.10 2600.0 1.0 2
21.50 GTAT1426U21.5 4.00 0.00 3.80 2903.0 4.20 2593.0 0.0 0
22.00 GTAT1405U22 6.10 2.00 3.90 2017.0 4.30 2166.0 27.0 27
22.00 GTAT1412U22 4.50 0.20 4.10 1377.0 4.50 1923.0 11.0 11
22.00 GTAT1420U22 4.70 0.00 4.20 1508.0 4.60 2617.0 30.0 952
22.00 GTAT1426U22 4.40 0.00 4.30 1064.0 4.70 2964.0 0.0 0
22.50 GTAT1405U22.5 4.60 0.00 4.40 625.0 4.80 646.0 0.0 0
22.50 GTAT1412U22.5 4.80 0.00 4.60 709.0 5.00 1395.0 0.0 0
22.50 GTAT1420U22.5 5.20 0.30 4.70 279.0 5.00 2454.0 69.0 72
22.50 GTAT1426U22.5 4.90 0.00 4.70 2346.0 5.10 2568.0 0.0 0
23.00 GTAT1405U23 4.30 -0.80 4.90 1054.0 5.30 1668.0 22.0 57
23.00 GTAT1412U23 5.20 0.00 5.00 463.0 5.40 389.0 0.0 0
23.00 GTAT1420U23 5.20 -0.10 5.10 1462.0 5.50 2176.0 3.0 3
23.00 GTAT1426U23 5.30 0.00 5.10 2737.0 5.60 2702.0 0.0 0
23.50 GTAT1405U23.5 5.60 0.00 5.30 1586.0 5.80 675.0 0.0 0
23.50 GTAT1412U23.5 5.70 0.00 5.50 438.0 6.00 504.0 0.0 0
23.50 GTAT1420U23.5 5.80 0.00 5.60 887.0 6.00 1273.0 0.0 0
23.50 GTAT1426U23.5 5.80 0.00 5.60 2497.0 6.10 2667.0 0.0 0
24.00 GTAT1405U24 5.20 -0.90 5.80 2309.0 6.30 1445.0 63.0 63
24.00 GTAT1412U24 8.10 1.90 6.00 813.0 6.40 820.0 16.0 16
24.00 GTAT1420U24 7.01 0.71 6.10 277.0 6.50 1851.0 4.0 306
24.00 GTAT1426U24 6.20 0.00 6.10 2309.0 6.60 2573.0 0.0 0
24.50 GTAT1405U24.5 6.50 0.00 6.30 265.0 6.80 310.0 0.0 0
24.50 GTAT1412U24.5 6.70 0.00 6.40 920.0 6.90 942.0 0.0 0
24.50 GTAT1420U24.5 6.70 0.00 6.50 216.0 6.90 984.0 0.0 0
24.50 GTAT1426U24.5 6.70 0.00 6.50 957.0 7.00 1272.0 0.0 0
25.00 GTAT1405U25 7.00 0.00 6.80 104.0 7.30 151.0 0.0 0
25.00 GTAT1420U25 6.60 -0.60 7.00 530.0 7.40 1226.0 1.0 2,953
25.50 GTAT1405U25.5 7.50 0.00 7.30 104.0 7.80 161.0 0.0 0
26.00 GTAT1405U26 8.00 0.00 7.70 45.0 8.30 130.0 0.0 0
26.00 GTAT1420U26 7.60 -0.60 8.00 751.0 8.40 1399.0 6.0 38
26.50 GTAT1405U26.5 8.50 0.00 8.20 45.0 8.80 127.0 0.0 0
27.00 GTAT1405U27 9.00 0.00 8.80 162.0 9.30 82.0 0.0 0
27.00 GTAT1420U27 9.30 0.10 9.00 673.0 9.40 1154.0 52.0 169
27.50 GTAT1405U27.5 9.50 0.00 9.30 87.0 9.80 135.0 0.0 0
28.00 GTAT1405U28 10.00 0.00 9.70 35.0 10.40 135.0 0.0 0
28.00 GTAT1420U28 9.40 -0.80 10.00 575.0 10.40 1154.0 32.0 91
28.50 GTAT1405U28.5 10.40 0.00 10.20 929.0 10.90 819.0 0.0 0
29.00 GTAT1420U29 11.20 0.00 11.00 124.0 11.40 1163.0 7.0 47
30.00 GTAT1420U30 12.60 0.40 12.00 99.0 12.40 1251.0 7.0 33
31.00 GTAT1420U31 13.30 0.10 13.00 221.0 13.40 1121.0 26.0 14
32.00 GTAT1420U32 14.60 0.40 14.00 52.0 14.40 1081.0 7.0 6
33.00 GTAT1420U33 16.86 1.66 15.00 56.0 15.40 528.0 1.0 1
34.00 GTAT1420U34 16.70 0.50 16.00 44.0 16.40 842.0 11.0 11
35.00 GTAT1420U35 17.40 0.20 17.00 59.0 17.40 1111.0 42.0 19
36.00 GTAT1420U36 18.10 0.00 18.00 43.0 18.40 842.0 0.0 0
37.00 GTAT1420U37 19.10 0.00 18.90 294.0 19.40 732.0 0.0 0
Trading Center