Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMAT Feb 20 2010 9.00 4.70 — — 4.70 4.70 3.00 3.35 50 50
AMAT Feb 20 2010 10.00 2.23 0.02 0.91 2.23 2.23 2.14 2.21 20 405
AMAT Feb 20 2010 11.00 1.35 0.19 16.38 1.35 1.19 1.20 1.24 6 1,166
AMAT Feb 20 2010 12.00 0.44 -0.03 -6.38 0.60 0.44 0.43 0.46 922 4,021
AMAT Feb 20 2010 13.00 0.10 -0.01 -9.09 0.16 0.10 0.08 0.10 1,509 7,322
AMAT Feb 20 2010 14.00 0.03 -0.01 -25.00 0.03 0.02 0.01 0.03 271 17,794
AMAT Feb 20 2010 15.00 0.01 — — 0.01 0.01 0.01 0.02 8 10,083
AMAT Feb 20 2010 16.00 0.01 — — 0.01 0.01 0.05 0.01 1 1,979
AMAT Feb 20 2010 17.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.01 1 326
AMAT Feb 20 2010 18.00 — — — — — — 0.01 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMAT Feb 20 2010 9.00 0.05 — — 0.05 0.05 — 0.01 1 1
AMAT Feb 20 2010 10.00 0.04 — — 0.04 0.04 0.01 0.03 20 20
AMAT Feb 20 2010 11.00 0.04 -0.06 -60.00 0.04 0.04 0.05 0.06 1 676
AMAT Feb 20 2010 12.00 0.26 -0.08 -23.53 0.30 0.26 0.27 0.29 1,165 5,790
AMAT Feb 20 2010 13.00 0.88 0.04 4.76 1.00 0.76 0.91 0.95 368 8,477
AMAT Feb 20 2010 14.00 1.81 -0.03 -1.63 1.90 1.81 1.84 1.88 210 5,830
AMAT Feb 20 2010 15.00 2.82 -0.28 -9.03 2.82 2.82 2.75 2.88 15 1,818
AMAT Feb 20 2010 16.00 4.05 0.50 14.08 4.15 4.05 3.65 3.90 20 274
AMAT Feb 20 2010 17.00 5.30 2.00 60.61 5.30 5.30 4.60 5.00 10 231
AMAT Feb 20 2010 18.00 4.10 — — 4.10 4.10 5.60 6.00 11 —
Return to Top