GT Advanced Technologies Inc $14.87

down -0.16


23/7/2014 04:00 PM  |  NASDAQ : GTAT  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 14.87
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.16 (-1.07 %)
Prev Close: 15.03
Open: 14.99
Bid: 14.86
Ask: 14.87
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 176%
Options:

Call Options: GTAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 GTAT1425G8 6.70 0.00 6.70 421.0 7.20 501.0 0.0 0
8.50 GTAT1425G8.5 6.20 0.00 6.20 381.0 6.70 411.0 0.0 0
9.00 GTAT1425G9 5.70 0.00 5.70 381.0 6.20 411.0 0.0 0
9.50 GTAT1425G9.5 5.20 0.00 5.20 421.0 5.70 501.0 0.0 0
10.00 GTAT1425G10 4.70 0.00 4.70 421.0 5.20 501.0 0.0 0
10.50 GTAT1425G10.5 4.20 0.00 4.20 421.0 4.70 501.0 0.0 0
11.00 GTAT1425G11 3.70 0.00 3.70 431.0 4.20 511.0 45.0 45
11.50 GTAT1425G11.5 3.20 0.00 3.20 902.0 3.70 1581.0 0.0 0
12.00 GTAT1425G12 2.70 0.00 2.70 1808.0 3.10 1952.0 0.0 0
12.50 GTAT1425G12.5 4.00 1.80 2.20 2177.0 2.65 2407.0 8.0 38
13.00 GTAT1425G13 1.50 -0.20 1.70 2183.0 2.05 2173.0 10.0 10
13.50 GTAT1425G13.5 1.35 0.00 1.25 1557.0 1.55 1667.0 27.0 28
14.00 GTAT1425G14 0.95 0.15 0.80 1854.0 1.10 3097.0 51.0 1,436
14.50 GTAT1425G14.5 0.65 0.20 0.45 356.0 0.60 2107.0 213.0 425
15.00 GTAT1425G15 0.25 0.00 0.15 2346.0 0.25 959.0 480.0 2,265
15.50 GTAT1425G15.5 0.15 0.00 0.05 38.0 0.10 10.0 234.0 2,457
16.00 GTAT1425G16 0.04 0.00 0.05 723.0 0.05 548.0 1.0 3,707
16.50 GTAT1425G16.5 0.04 -0.01 0.05 18.0 0.05 1129.0 33.0 309
17.00 GTAT1425G17 0.05 0.00 0.05 986.0 0.05 1075.0 30.0 268
17.50 GTAT1425G17.5 0.05 -0.10 0.05 10.0 0.15 3451.0 10.0 88
18.00 GTAT1425G18 0.05 -0.10 0.05 1.0 0.15 3469.0 1.0 496
18.50 GTAT1425G18.5 0.25 0.15 0.05 108.0 0.10 2304.0 8.0 59
19.00 GTAT1425G19 0.10 -0.05 0.05 10.0 0.15 3465.0 1.0 125
19.50 GTAT1425G19.5 0.15 0.00 0.05 283.0 0.15 3213.0 10.0 25
20.00 GTAT1425G20 0.06 -0.09 0.05 45.0 0.15 2529.0 1.0 3
20.50 GTAT1425G20.5 0.15 0.00 0.05 1307.0 0.15 3204.0 10.0 10
21.00 GTAT1425G21 0.15 0.00 0.05 95.0 0.15 3133.0 0.0 0
21.50 GTAT1425G21.5 0.15 0.00 0.05 46.0 0.15 2875.0 0.0 0
22.00 GTAT1425G22 0.15 0.00 0.05 55.0 0.15 2632.0 0.0 0
22.50 GTAT1425G22.5 0.15 0.00 0.05 55.0 0.15 3148.0 0.0 0
23.00 GTAT1425G23 0.15 0.00 0.10 2417.0 0.15 3171.0 0.0 0
23.50 GTAT1425G23.5 0.15 0.00 0.10 2865.0 0.15 3237.0 0.0 0
24.00 GTAT1425G24 0.15 0.00 0.05 3786.0 0.15 3196.0 0.0 0
24.50 GTAT1425G24.5 0.15 0.00 0.05 2519.0 0.15 3254.0 0.0 0
25.00 GTAT1425G25 0.15 0.00 0.00 0.0 0.15 1933.0 100.0 100
25.50 GTAT1425G25.5 0.15 0.00 0.00 0.0 0.15 1803.0 0.0 0
26.00 GTAT1425G26 0.15 0.00 0.00 0.0 0.15 1927.0 0.0 0
26.50 GTAT1425G26.5 0.15 0.00 0.00 0.0 0.15 1922.0 0.0 0
27.00 GTAT1425G27 0.15 0.00 0.00 0.0 0.15 1923.0 0.0 0
27.50 GTAT1425G27.5 0.15 0.00 0.00 0.0 0.15 1904.0 0.0 0
28.00 GTAT1425G28 0.15 0.00 0.00 0.0 0.15 1854.0 0.0 0
28.50 GTAT1425G28.5 0.15 0.00 0.00 0.0 0.15 1851.0 0.0 0
29.00 GTAT1425G29 0.15 0.00 0.00 0.0 0.15 1906.0 0.0 0
29.50 GTAT1425G29.5 0.15 0.00 0.00 0.0 0.15 1889.0 0.0 0
30.00 GTAT1425G30 0.15 0.00 0.00 0.0 0.15 1846.0 0.0 0

Put Options: GTAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 GTAT1425S8 0.15 0.00 0.00 0.0 0.15 1980.0 0.0 0
8.50 GTAT1425S8.5 0.15 0.00 0.00 0.0 0.15 1917.0 0.0 0
9.00 GTAT1425S9 0.15 0.00 0.00 0.0 0.15 2009.0 0.0 0
9.50 GTAT1425S9.5 0.15 0.00 0.00 0.0 0.15 2009.0 0.0 0
10.00 GTAT1425S10 0.15 0.00 0.00 0.0 0.15 2009.0 0.0 0
10.50 GTAT1425S10.5 0.15 0.00 0.00 0.0 0.15 1914.0 0.0 0
11.00 GTAT1425S11 0.15 0.00 0.00 0.0 0.15 2005.0 0.0 0
11.50 GTAT1425S11.5 0.15 0.00 0.00 0.0 0.15 2042.0 0.0 0
12.00 GTAT1425S12 0.15 0.00 0.00 0.0 0.15 2048.0 0.0 0
12.50 GTAT1425S12.5 0.15 0.00 0.05 11.0 0.15 2008.0 0.0 0
13.00 GTAT1425S13 0.07 -0.08 0.05 412.0 0.15 4362.0 8.0 8
13.50 GTAT1425S13.5 0.15 0.00 0.05 838.0 0.15 4453.0 20.0 40
14.00 GTAT1425S14 0.05 0.00 0.05 43.0 0.10 1249.0 91.0 224
14.50 GTAT1425S14.5 0.15 0.00 0.10 833.0 0.20 2920.0 27.0 307
15.00 GTAT1425S15 0.37 0.00 0.30 786.0 0.40 1538.0 24.0 777
15.50 GTAT1425S15.5 0.70 0.00 0.65 833.0 0.80 1174.0 60.0 251
16.00 GTAT1425S16 1.16 0.00 1.00 1805.0 1.25 918.0 2.0 263
16.50 GTAT1425S16.5 1.95 0.45 1.50 1000.0 1.85 2224.0 2.0 27
17.00 GTAT1425S17 2.13 0.00 1.95 1953.0 2.25 1208.0 6.0 59
17.50 GTAT1425S17.5 2.73 0.33 2.40 2467.0 2.80 2072.0 2.0 2
18.00 GTAT1425S18 3.19 0.29 2.90 1939.0 3.30 1408.0 31.0 31
18.50 GTAT1425S18.5 0.65 -2.65 3.30 2041.0 3.80 881.0 3.0 3
19.00 GTAT1425S19 3.83 0.03 3.80 476.0 4.30 386.0 10.0 10
19.50 GTAT1425S19.5 5.02 0.72 4.30 476.0 4.80 386.0 10.0 10
20.00 GTAT1425S20 4.80 0.00 4.80 889.0 5.30 626.0 0.0 0
20.50 GTAT1425S20.5 5.30 0.00 5.30 476.0 5.80 386.0 0.0 0
21.00 GTAT1425S21 5.80 0.00 5.80 386.0 6.30 356.0 0.0 0
21.50 GTAT1425S21.5 6.30 0.00 6.30 386.0 6.80 356.0 0.0 0
22.00 GTAT1425S22 6.70 0.00 6.70 476.0 7.30 386.0 0.0 0
22.50 GTAT1425S22.5 7.20 0.00 7.20 386.0 7.80 356.0 0.0 0
23.00 GTAT1425S23 7.80 0.00 7.80 386.0 8.30 356.0 0.0 0
23.50 GTAT1425S23.5 7.10 -1.20 8.30 386.0 8.80 356.0 28.0 28
24.00 GTAT1425S24 8.80 0.00 8.80 386.0 9.30 356.0 0.0 0
24.50 GTAT1425S24.5 9.20 0.00 9.20 386.0 9.80 356.0 0.0 0
25.00 GTAT1425S25 9.80 0.00 9.80 386.0 10.30 356.0 0.0 0
25.50 GTAT1425S25.5 10.20 0.00 10.20 386.0 10.90 386.0 0.0 0
26.00 GTAT1425S26 10.60 0.00 10.60 386.0 11.30 356.0 0.0 0
26.50 GTAT1425S26.5 11.20 0.00 11.20 386.0 11.80 356.0 0.0 0
27.00 GTAT1425S27 11.60 0.00 11.60 386.0 12.30 356.0 0.0 0
27.50 GTAT1425S27.5 12.10 0.00 12.10 386.0 12.80 356.0 0.0 0
28.00 GTAT1425S28 12.60 0.00 12.60 386.0 13.30 356.0 0.0 0
28.50 GTAT1425S28.5 13.10 0.00 13.10 386.0 13.80 356.0 0.0 0
29.00 GTAT1425S29 13.60 0.00 13.60 386.0 14.30 356.0 0.0 0
29.50 GTAT1425S29.5 14.10 0.00 14.10 386.0 14.80 356.0 0.0 0
30.00 GTAT1425S30 14.60 0.00 14.60 361.0 15.40 331.0 0.0 0
Trading Center