$11.60 -0.28 (-2.37%) GT Advanced Technologies Inc - NASDAQ

Sep. 16, 2014 | 11:26 AM
Last Trade: 11.60
Trade Time: Sep 16 11:26 AM Eastern Daylight Time
Change: -0.28 (-2.37%)
Prev Close: 11.88
Open: 11.46
Bid: 11.59
Ask: 11.60
Options:

Call Options: GTAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 GTAT1420I1 10.80 0.00 10.40 585.0 10.90 946.0 0.0 0
2.00 GTAT1420I2 9.80 0.00 9.40 410.0 9.90 697.0 0.0 0
3.00 GTAT1420I3 8.80 0.00 8.40 410.0 8.90 697.0 0.0 0
4.00 GTAT1420I4 7.80 0.00 7.40 402.0 7.90 1003.0 0.0 0
5.00 GTAT1420I5 6.80 0.00 6.40 396.0 6.90 1003.0 0.0 0
6.00 GTAT1420I6 5.40 -0.40 5.40 1226.0 5.90 1611.0 10.0 190
7.00 GTAT1420I7 10.20 5.40 4.40 1240.0 4.90 1649.0 5.0 378
7.00 GTAT1426I7 4.80 0.00 4.00 1916.0 4.90 735.0 0.0 0
7.50 GTAT1426I7.5 4.30 0.00 3.50 1232.0 4.40 820.0 0.0 0
8.00 GTAT1420I8 6.20 2.40 3.40 1437.0 3.90 2517.0 31.0 179
8.00 GTAT1426I8 3.80 0.00 3.00 1504.0 3.90 937.0 0.0 0
8.50 GTAT1426I8.5 3.30 0.00 2.55 1608.0 3.40 1271.0 0.0 0
9.00 GTAT1420I9 9.20 6.40 2.45 2643.0 2.90 3026.0 4.0 51
9.00 GTAT1426I9 2.85 0.00 2.10 1744.0 2.95 1096.0 0.0 0
9.50 GTAT1426I9.5 2.20 -0.15 2.05 1722.0 2.45 2868.0 32.0 0
10.00 GTAT1420I10 1.30 -0.91 1.50 3108.0 1.80 2814.0 24.0 680
10.00 GTAT1426I10 3.20 1.30 1.25 3727.0 2.00 2657.0 96.0 96
10.50 GTAT1420I10.5 1.50 0.00 1.05 3184.0 1.35 3020.0 23.0 23
10.50 GTAT1426I10.5 2.45 1.00 1.15 3050.0 1.60 2550.0 32.0 32
11.00 GTAT1420I11 0.90 -0.05 0.70 1903.0 0.80 10.0 260.0 238
11.00 GTAT1426I11 2.30 1.20 0.90 2074.0 1.20 3099.0 54.0 53
11.50 GTAT1420I11.5 0.50 -0.15 0.40 3794.0 0.50 62.0 231.0 239
11.50 GTAT1426I11.5 0.58 -0.22 0.60 2793.0 0.90 3271.0 55.0 0
12.00 GTAT1420I12 0.25 -0.10 0.20 4350.0 0.30 237.0 936.0 2,223
12.00 GTAT1426I12 0.50 -0.10 0.45 1644.0 0.55 1.0 822.0 92
12.50 GTAT1420I12.5 0.15 -0.05 0.10 2648.0 0.15 62.0 328.0 2,236
12.50 GTAT1426I12.5 0.30 -0.15 0.30 1790.0 0.40 1647.0 23.0 189
13.00 GTAT1420I13 0.07 -0.04 0.05 181.0 0.10 2717.0 309.0 3,334
13.00 GTAT1426I13 0.20 -0.05 0.20 1854.0 0.30 640.0 65.0 657
13.50 GTAT1420I13.5 0.05 -0.02 0.05 13.0 0.05 1970.0 27.0 1,479
13.50 GTAT1426I13.5 0.19 0.04 0.10 1732.0 0.20 238.0 22.0 265
14.00 GTAT1420I14 0.02 -0.01 0.05 3.0 0.05 577.0 214.0 3,793
14.00 GTAT1426I14 0.15 -0.01 0.10 59.0 0.15 266.0 10.0 862
14.50 GTAT1420I14.5 0.05 0.00 0.05 38.0 0.10 2012.0 93.0 834
14.50 GTAT1426I14.5 0.15 0.05 0.05 297.0 0.15 1392.0 9.0 1,046
15.00 GTAT1420I15 0.05 0.00 0.05 36.0 0.05 1654.0 41.0 7,083
15.00 GTAT1426I15 0.20 0.15 0.05 32.0 0.10 1046.0 64.0 342
15.50 GTAT1420I15.5 0.05 0.00 0.05 10.0 0.05 1627.0 4.0 1,077
15.50 GTAT1426I15.5 0.10 0.05 0.05 40.0 0.10 1175.0 11.0 290
16.00 GTAT1420I16 0.03 0.00 0.05 1.0 0.05 1532.0 5.0 12,397
16.00 GTAT1426I16 0.10 0.00 0.05 150.0 0.10 1205.0 150.0 414
16.50 GTAT1420I16.5 0.05 0.00 0.05 3.0 0.05 1564.0 10.0 3,778
16.50 GTAT1426I16.5 0.10 -0.05 0.05 85.0 0.10 1252.0 29.0 226
17.00 GTAT1420I17 0.03 0.00 0.05 10.0 0.05 1423.0 30.0 10,252
17.00 GTAT1426I17 0.10 0.05 0.10 8.0 0.15 1887.0 138.0 551
17.50 GTAT1420I17.5 0.05 0.00 0.05 50.0 0.05 1444.0 32.0 1,762
17.50 GTAT1426I17.5 0.05 -0.10 0.05 10.0 0.10 1191.0 10.0 1,262
18.00 GTAT1420I18 0.05 0.00 0.05 7.0 0.05 1468.0 104.0 10,632
18.00 GTAT1426I18 0.05 0.00 0.05 1.0 0.10 995.0 21.0 1,000
18.50 GTAT1420I18.5 0.05 0.02 0.05 10.0 0.05 1515.0 43.0 1,282
18.50 GTAT1426I18.5 0.01 -0.14 0.05 10.0 0.10 968.0 15.0 774
19.00 GTAT1420I19 0.04 -0.01 0.05 10.0 0.05 1453.0 32.0 8,124
19.00 GTAT1426I19 0.01 -0.04 0.05 10.0 0.10 772.0 102.0 718
19.50 GTAT1420I19.5 0.05 0.00 0.05 10.0 0.05 1496.0 50.0 1,013
19.50 GTAT1426I19.5 0.05 0.00 0.05 20.0 0.10 1175.0 1.0 140
20.00 GTAT1420I20 0.02 0.00 0.05 305.0 0.05 1332.0 53.0 14,159
20.00 GTAT1426I20 0.10 0.00 0.05 10.0 0.10 1174.0 13.0 345
20.50 GTAT1420I20.5 0.03 0.00 0.05 10.0 0.05 1470.0 17.0 1,118
20.50 GTAT1426I20.5 0.05 0.00 0.05 10.0 0.10 1218.0 1.0 166
21.00 GTAT1420I21 0.04 0.00 0.05 10.0 0.05 1442.0 15.0 4,203
21.00 GTAT1426I21 0.32 0.22 0.05 10.0 0.10 1028.0 40.0 368
21.50 GTAT1420I21.5 0.05 0.00 0.05 1.0 0.05 875.0 8.0 213
21.50 GTAT1426I21.5 0.55 0.45 0.05 10.0 0.10 1195.0 10.0 141
22.00 GTAT1420I22 0.05 0.00 0.05 50.0 0.05 922.0 4.0 5,191
22.00 GTAT1426I22 0.55 0.50 0.05 10.0 0.10 1215.0 1.0 174
22.50 GTAT1420I22.5 0.07 0.02 0.05 10.0 0.05 835.0 50.0 335
22.50 GTAT1426I22.5 0.05 -0.05 0.05 10.0 0.20 1038.0 1.0 164
23.00 GTAT1420I23 0.04 -0.01 0.05 184.0 0.05 1404.0 80.0 357
23.00 GTAT1426I23 0.19 0.09 0.05 10.0 0.15 897.0 40.0 41
23.50 GTAT1420I23.5 0.11 0.06 0.05 83.0 0.05 1260.0 15.0 105
23.50 GTAT1426I23.5 0.10 0.00 0.05 48.0 0.15 866.0 0.0 0
24.00 GTAT1420I24 0.05 0.00 0.15 100.0 0.05 1091.0 35.0 2,457
24.00 GTAT1426I24 0.20 0.15 0.05 123.0 0.05 412.0 157.0 771
24.50 GTAT1420I24.5 0.20 0.15 0.05 1625.0 0.05 1432.0 400.0 229
24.50 GTAT1426I24.5 0.10 0.00 0.05 48.0 0.15 861.0 0.0 0
25.00 GTAT1420I25 0.05 0.00 0.05 50.0 0.05 1319.0 2000.0 6,269
26.00 GTAT1420I26 0.10 0.05 0.05 119.0 0.05 1254.0 20.0 349
27.00 GTAT1420I27 0.05 0.00 0.05 4.0 0.05 1489.0 204.0 827
28.00 GTAT1420I28 0.04 -0.01 0.05 1.0 0.05 1391.0 3.0 505
29.00 GTAT1420I29 0.05 0.00 0.05 1.0 0.05 728.0 2.0 41
30.00 GTAT1420I30 0.06 0.01 0.05 30.0 0.05 1258.0 16.0 265
31.00 GTAT1420I31 0.35 0.30 0.05 1392.0 0.05 636.0 2.0 19
32.00 GTAT1420I32 0.50 0.45 0.20 487.0 0.05 625.0 11.0 11
33.00 GTAT1420I33 0.06 0.01 0.15 873.0 0.05 720.0 20.0 63
34.00 GTAT1420I34 0.20 0.15 0.10 1511.0 0.05 789.0 2.0 2
35.00 GTAT1420I35 0.05 0.00 0.10 950.0 0.05 1484.0 80.0 830
36.00 GTAT1420I36 0.20 0.15 0.05 850.0 0.05 669.0 17.0 98
37.00 GTAT1420I37 0.10 0.05 0.10 35.0 0.05 1021.0 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 0.05 634.0 0.0 0
2.00 GTAT1420U2 0.05 0.00 0.00 0.0 0.05 582.0 0.0 0
3.00 GTAT1420U3 0.05 0.00 0.00 0.0 0.05 658.0 0.0 0
4.00 GTAT1420U4 0.05 0.00 0.05 444.0 0.05 646.0 0.0 0
5.00 GTAT1420U5 0.05 0.00 0.05 36.0 0.05 654.0 11.0 11
6.00 GTAT1420U6 0.05 0.00 0.05 36.0 0.05 723.0 7.0 37
7.00 GTAT1420U7 0.02 -0.03 0.05 28.0 0.05 675.0 2.0 117
7.00 GTAT1426U7 0.05 0.00 0.00 0.0 0.10 1120.0 0.0 0
7.50 GTAT1426U7.5 0.10 0.00 0.00 0.0 0.10 1102.0 0.0 0
8.00 GTAT1420U8 0.03 -0.02 0.05 25.0 0.05 1220.0 16.0 164
8.00 GTAT1426U8 0.10 0.00 0.00 0.0 0.10 1152.0 0.0 0
8.50 GTAT1426U8.5 0.10 0.00 0.00 0.0 0.10 1147.0 0.0 0
9.00 GTAT1420U9 0.04 -0.06 0.05 1.0 0.05 1162.0 5.0 255
9.00 GTAT1426U9 0.15 0.00 0.00 0.0 0.10 689.0 0.0 0
9.50 GTAT1426U9.5 0.15 0.00 0.05 10.0 0.15 486.0 0.0 0
10.00 GTAT1420U10 0.09 -0.01 0.05 69.0 0.05 30.0 360.0 2,059
10.00 GTAT1426U10 0.15 0.05 0.15 82.0 0.20 48.0 37.0 5
10.50 GTAT1420U10.5 0.10 0.05 0.05 2620.0 0.15 3368.0 410.0 124
10.50 GTAT1426U10.5 0.28 0.23 0.25 1752.0 0.35 1662.0 54.0 70
11.00 GTAT1420U11 0.23 0.14 0.15 2861.0 0.25 2637.0 613.0 4,017
11.00 GTAT1426U11 0.50 0.35 0.40 2141.0 0.55 5066.0 1463.0 0
11.50 GTAT1420U11.5 0.40 0.10 0.35 6556.0 0.45 1006.0 2508.0 546
11.50 GTAT1426U11.5 0.50 0.05 0.50 3592.0 0.90 5489.0 2.0 69
12.00 GTAT1420U12 0.73 0.24 0.65 1012.0 0.75 2435.0 304.0 2,321
12.00 GTAT1426U12 0.95 0.25 0.75 4227.0 1.05 4715.0 236.0 1,023
12.50 GTAT1420U12.5 1.05 0.25 1.00 1153.0 1.20 2790.0 133.0 1,318
12.50 GTAT1426U12.5 1.20 0.30 1.20 1451.0 1.40 2314.0 212.0 251
13.00 GTAT1420U13 1.54 0.34 1.45 192.0 1.60 2384.0 249.0 3,279
13.00 GTAT1426U13 1.26 0.00 1.60 1.0 1.80 48.0 101.0 124
13.50 GTAT1420U13.5 2.35 0.70 1.90 178.0 2.10 2457.0 3.0 1,263
13.50 GTAT1426U13.5 2.30 0.75 1.80 2802.0 2.35 2439.0 4.0 115
14.00 GTAT1420U14 2.48 0.35 2.40 486.0 2.55 1528.0 644.0 4,936
14.00 GTAT1426U14 2.45 0.45 2.35 2429.0 2.65 1550.0 1.0 220
14.50 GTAT1420U14.5 2.95 0.43 2.85 690.0 3.10 2901.0 175.0 1,786
14.50 GTAT1426U14.5 1.98 -0.52 2.85 1234.0 3.20 1007.0 3.0 397
15.00 GTAT1420U15 3.50 0.40 3.30 2018.0 3.60 2761.0 4014.0 15,582
15.00 GTAT1426U15 2.43 0.18 3.20 2245.0 3.70 830.0 46.0 186
15.50 GTAT1420U15.5 4.30 0.80 3.80 1258.0 4.10 2574.0 36.0 925
15.50 GTAT1426U15.5 4.06 1.36 3.60 3206.0 4.20 1288.0 10.0 165
16.00 GTAT1420U16 4.61 0.41 4.30 992.0 4.60 1926.0 38.0 13,788
16.00 GTAT1426U16 3.55 0.00 4.10 3179.0 4.60 1112.0 10.0 451
16.50 GTAT1420U16.5 5.30 0.70 4.80 1290.0 5.10 1086.0 22.0 1,086
16.50 GTAT1426U16.5 5.11 1.41 4.60 2279.0 5.10 765.0 4.0 276
17.00 GTAT1420U17 5.18 0.18 5.30 1240.0 5.60 859.0 81.0 18,595
17.00 GTAT1426U17 5.48 0.68 5.20 3182.0 5.60 1368.0 21.0 1,211
17.50 GTAT1420U17.5 5.50 0.00 5.90 41.0 6.10 171.0 2.0 5,120
17.50 GTAT1426U17.5 4.28 -1.12 5.60 2922.0 6.20 1184.0 3.0 530
18.00 GTAT1420U18 6.00 0.00 6.40 83.0 6.60 932.0 27.0 14,410
18.00 GTAT1426U18 4.55 -0.95 6.10 2562.0 7.00 2169.0 10.0 1,893
18.50 GTAT1420U18.5 6.95 0.55 6.80 727.0 7.10 974.0 5.0 548
18.50 GTAT1426U18.5 6.05 0.00 6.60 2571.0 7.50 2149.0 10.0 147
19.00 GTAT1420U19 7.70 0.92 7.30 1096.0 7.60 958.0 3.0 9,603
19.00 GTAT1426U19 3.30 -3.40 7.10 793.0 7.70 905.0 2.0 5
19.50 GTAT1420U19.5 7.96 0.56 7.80 1359.0 8.10 982.0 5.0 159
19.50 GTAT1426U19.5 6.50 -0.10 7.50 2157.0 8.50 986.0 2.0 64
20.00 GTAT1420U20 8.10 0.00 8.30 834.0 8.60 926.0 1.0 3,420
20.00 GTAT1426U20 7.30 0.20 8.00 1412.0 9.00 641.0 4.0 72
20.50 GTAT1420U20.5 2.50 -5.90 8.80 1023.0 9.10 416.0 1.0 35
20.50 GTAT1426U20.5 6.80 -0.80 8.60 1335.0 9.50 799.0 20.0 12
21.00 GTAT1420U21 7.70 -1.20 9.30 1129.0 9.60 326.0 2.0 87
21.00 GTAT1426U21 8.10 0.00 9.10 336.0 10.00 330.0 0.0 0
21.50 GTAT1420U21.5 4.60 -4.80 9.80 1583.0 10.10 135.0 24.0 26
21.50 GTAT1426U21.5 5.09 -3.51 9.60 1403.0 10.60 813.0 2.0 2
22.00 GTAT1420U22 5.12 -4.78 10.30 2364.0 10.60 845.0 30.0 952
22.00 GTAT1426U22 9.10 0.00 9.80 319.0 11.40 307.0 0.0 0
22.50 GTAT1420U22.5 5.20 -5.20 10.80 561.0 11.10 368.0 69.0 72
22.50 GTAT1426U22.5 9.40 0.00 10.50 361.0 11.30 309.0 0.0 0
23.00 GTAT1420U23 6.00 -4.90 11.30 843.0 11.60 728.0 12.0 15
23.00 GTAT1426U23 6.80 -3.30 11.10 1383.0 12.20 796.0 16.0 16
23.50 GTAT1420U23.5 11.40 0.00 11.80 699.0 12.10 52.0 0.0 0
23.50 GTAT1426U23.5 10.30 0.00 11.20 169.0 12.50 443.0 0.0 0
24.00 GTAT1420U24 6.70 -5.20 12.30 1481.0 12.60 941.0 2.0 305
24.00 GTAT1426U24 10.80 0.00 11.60 116.0 13.70 116.0 0.0 0
24.50 GTAT1420U24.5 12.40 0.00 12.80 500.0 13.10 342.0 4.0 0
24.50 GTAT1426U24.5 7.80 -3.60 12.50 1493.0 13.80 786.0 6.0 6
25.00 GTAT1420U25 11.80 -0.95 13.30 1456.0 13.60 1392.0 4.0 5,148
26.00 GTAT1420U26 7.60 -6.30 14.30 940.0 14.60 729.0 6.0 38
27.00 GTAT1420U27 9.30 -5.60 15.30 1534.0 15.60 985.0 52.0 169
28.00 GTAT1420U28 9.40 -6.50 16.30 808.0 16.60 712.0 32.0 91
29.00 GTAT1420U29 11.20 -5.70 17.30 318.0 17.60 496.0 7.0 47
30.00 GTAT1420U30 12.60 -5.30 18.30 480.0 18.60 105.0 7.0 33
31.00 GTAT1420U31 13.30 -5.60 19.30 207.0 19.60 85.0 26.0 14
32.00 GTAT1420U32 14.60 -5.30 20.30 303.0 20.60 105.0 7.0 6
33.00 GTAT1420U33 16.86 -3.94 21.30 79.0 21.60 48.0 1.0 1
34.00 GTAT1420U34 16.70 -5.20 22.30 64.0 22.70 29.0 11.0 11
35.00 GTAT1420U35 17.40 -5.50 22.80 121.0 23.60 113.0 42.0 19
36.00 GTAT1420U36 23.90 0.00 23.40 105.0 24.80 271.0 0.0 0
37.00 GTAT1420U37 24.90 0.00 25.30 211.0 25.70 120.0 0.0 0