Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Gt Advanced Technologies Inc (GTAT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GTAT 140419C00004000 C 04/19/14 4.0 12.00 12.40
GTAT 140419C00005000 C 04/19/14 5.0 11.00 11.30
GTAT 140419C00006000 C 04/19/14 6.0 10.00 10.30
GTAT 140419C00007000 C 04/19/14 7.0 9.00 9.30
GTAT 140419C00008000 C 04/19/14 8.0 8.00 8.30
GTAT 140419C00009000 C 04/19/14 9.0 7.00 7.30
GTAT 140419C00010000 C 04/19/14 10.0 6.00 6.30
GTAT 140419C00011000 C 04/19/14 11.0 5.00 5.30
GTAT 140419C00012000 C 04/19/14 12.0 4.10 4.30
GTAT 140419C00013000 C 04/19/14 13.0 3.10 3.30
GTAT 140419C00014000 C 04/19/14 14.0 2.10 2.25
GTAT 140419C00015000 C 04/19/14 15.0 1.10 1.20
GTAT 140419C00016000 C 04/19/14 16.0 0.10 0.20
GTAT 140419C00017000 C 04/19/14 17.0 0.00 0.05
GTAT 140419C00018000 C 04/19/14 18.0 0.00 0.05
GTAT 140419C00019000 C 04/19/14 19.0 0.00 0.05
GTAT 140419C00020000 C 04/19/14 20.0 0.00 0.05
GTAT 140419C00021000 C 04/19/14 21.0 0.00 0.05
GTAT 140419C00022000 C 04/19/14 22.0 0.00 0.05
GTAT 140419C00023000 C 04/19/14 23.0 0.00 0.05
GTAT 140419C00024000 C 04/19/14 24.0 0.00 0.05
GTAT 140419C00025000 C 04/19/14 25.0 0.00 0.05
GTAT 140419C00026000 C 04/19/14 26.0 0.00 0.15
GTAT 140419C00027000 C 04/19/14 27.0 0.00 0.15
GTAT 140419P00004000 P 04/19/14 4.0 0.00 0.15
GTAT 140419P00005000 P 04/19/14 5.0 0.00 0.15
GTAT 140419P00006000 P 04/19/14 6.0 0.00 0.15
GTAT 140419P00007000 P 04/19/14 7.0 0.00 0.10
GTAT 140419P00008000 P 04/19/14 8.0 0.00 0.10
GTAT 140419P00009000 P 04/19/14 9.0 0.00 0.10
GTAT 140419P00010000 P 04/19/14 10.0 0.00 0.05
GTAT 140419P00011000 P 04/19/14 11.0 0.00 0.10
GTAT 140419P00012000 P 04/19/14 12.0 0.00 0.05
GTAT 140419P00013000 P 04/19/14 13.0 0.00 0.05
GTAT 140419P00014000 P 04/19/14 14.0 0.00 0.10
GTAT 140419P00015000 P 04/19/14 15.0 0.00 0.05
GTAT 140419P00016000 P 04/19/14 16.0 0.00 0.05
GTAT 140419P00017000 P 04/19/14 17.0 0.80 0.95
GTAT 140419P00018000 P 04/19/14 18.0 1.80 1.95
GTAT 140419P00019000 P 04/19/14 19.0 2.75 2.95
GTAT 140419P00020000 P 04/19/14 20.0 3.70 4.00
GTAT 140419P00021000 P 04/19/14 21.0 4.70 5.00
GTAT 140419P00022000 P 04/19/14 22.0 5.70 6.00
GTAT 140419P00023000 P 04/19/14 23.0 6.70 7.00
GTAT 140419P00024000 P 04/19/14 24.0 7.70 8.00
GTAT 140419P00025000 P 04/19/14 25.0 8.70 9.00
GTAT 140419P00026000 P 04/19/14 26.0 9.70 10.00
GTAT 140419P00027000 P 04/19/14 27.0 10.70 11.00
GTAT 140517C00009000 C 05/17/14 9.0 7.10 7.50
GTAT 140517C00010000 C 05/17/14 10.0 6.10 6.30
GTAT 140517C00011000 C 05/17/14 11.0 5.10 5.40
GTAT 140517C00012000 C 05/17/14 12.0 4.20 4.50
GTAT 140517C00013000 C 05/17/14 13.0 3.40 3.60
GTAT 140517C00014000 C 05/17/14 14.0 2.65 2.80
GTAT 140517C00015000 C 05/17/14 15.0 2.05 2.10
GTAT 140517C00016000 C 05/17/14 16.0 1.50 1.55
GTAT 140517C00017000 C 05/17/14 17.0 1.05 1.15
GTAT 140517C00018000 C 05/17/14 18.0 0.75 0.80
GTAT 140517C00019000 C 05/17/14 19.0 0.45 0.60
GTAT 140517C00020000 C 05/17/14 20.0 0.30 0.40
GTAT 140517C00021000 C 05/17/14 21.0 0.20 0.30
GTAT 140517C00022000 C 05/17/14 22.0 0.15 0.20
GTAT 140517C00023000 C 05/17/14 23.0 0.05 0.15
GTAT 140517C00024000 C 05/17/14 24.0 0.05 0.15
GTAT 140517C00025000 C 05/17/14 25.0 0.00 0.10
GTAT 140517C00026000 C 05/17/14 26.0 0.00 0.10
GTAT 140517C00027000 C 05/17/14 27.0 0.00 0.10
GTAT 140517C00028000 C 05/17/14 28.0 0.00 0.10
GTAT 140517C00029000 C 05/17/14 29.0 0.00 0.10
GTAT 140517C00030000 C 05/17/14 30.0 0.00 0.15
GTAT 140517C00031000 C 05/17/14 31.0 0.00 0.15
GTAT 140517P00009000 P 05/17/14 9.0 0.00 0.15
GTAT 140517P00010000 P 05/17/14 10.0 0.00 0.10
GTAT 140517P00011000 P 05/17/14 11.0 0.05 0.15
GTAT 140517P00012000 P 05/17/14 12.0 0.15 0.20
GTAT 140517P00013000 P 05/17/14 13.0 0.25 0.35
GTAT 140517P00014000 P 05/17/14 14.0 0.50 0.60
GTAT 140517P00015000 P 05/17/14 15.0 0.85 0.90
GTAT 140517P00016000 P 05/17/14 16.0 1.30 1.40
GTAT 140517P00017000 P 05/17/14 17.0 1.85 2.00
GTAT 140517P00018000 P 05/17/14 18.0 2.55 2.65
GTAT 140517P00019000 P 05/17/14 19.0 3.30 3.50
GTAT 140517P00020000 P 05/17/14 20.0 4.10 4.30
GTAT 140517P00021000 P 05/17/14 21.0 4.90 5.20
GTAT 140517P00022000 P 05/17/14 22.0 5.90 6.10
GTAT 140517P00023000 P 05/17/14 23.0 6.80 7.10
GTAT 140517P00024000 P 05/17/14 24.0 7.80 8.00
GTAT 140517P00025000 P 05/17/14 25.0 8.70 9.00
GTAT 140517P00026000 P 05/17/14 26.0 9.70 10.00
GTAT 140517P00027000 P 05/17/14 27.0 10.70 11.00
GTAT 140517P00028000 P 05/17/14 28.0 11.70 12.00
GTAT 140517P00029000 P 05/17/14 29.0 12.70 13.00
GTAT 140517P00030000 P 05/17/14 30.0 13.60 14.00
GTAT 140517P00031000 P 05/17/14 31.0 14.60 15.00
GTAT 140621C00001000 C 06/21/14 1.0 15.00 15.60
GTAT 140621C00002000 C 06/21/14 2.0 13.70 14.70
GTAT 140621C00002500 C 06/21/14 2.5 13.50 14.10
GTAT 140621C00003000 C 06/21/14 3.0 12.70 13.70
GTAT 140621C00004000 C 06/21/14 4.0 12.10 12.60
GTAT 140621C00005000 C 06/21/14 5.0 11.10 11.50
GTAT 140621C00006000 C 06/21/14 6.0 10.10 10.40
GTAT 140621C00007000 C 06/21/14 7.0 8.80 9.70
GTAT 140621C00007500 C 06/21/14 7.5 8.60 9.10
GTAT 140621C00008000 C 06/21/14 8.0 7.80 8.80
GTAT 140621C00009000 C 06/21/14 9.0 7.20 7.60
GTAT 140621C00010000 C 06/21/14 10.0 6.20 6.70
GTAT 140621C00011000 C 06/21/14 11.0 5.30 5.80
GTAT 140621C00012500 C 06/21/14 12.5 4.10 4.60
GTAT 140621C00014000 C 06/21/14 14.0 3.00 3.40
GTAT 140621C00015000 C 06/21/14 15.0 2.50 2.70
GTAT 140621C00016000 C 06/21/14 16.0 2.00 2.10
GTAT 140621C00017000 C 06/21/14 17.0 1.60 1.70
GTAT 140621C00018000 C 06/21/14 18.0 1.25 1.35
GTAT 140621C00019000 C 06/21/14 19.0 0.95 1.10
GTAT 140621C00020000 C 06/21/14 20.0 0.75 0.90
GTAT 140621C00021000 C 06/21/14 21.0 0.60 0.70
GTAT 140621C00022000 C 06/21/14 22.0 0.45 0.60
GTAT 140621C00023000 C 06/21/14 23.0 0.35 0.50
GTAT 140621C00024000 C 06/21/14 24.0 0.25 0.40
GTAT 140621C00025000 C 06/21/14 25.0 0.20 0.35
GTAT 140621C00026000 C 06/21/14 26.0 0.15 0.30
GTAT 140621C00027000 C 06/21/14 27.0 0.10 0.25
GTAT 140621C00028000 C 06/21/14 28.0 0.05 0.25
GTAT 140621C00029000 C 06/21/14 29.0 0.00 0.25
GTAT 140621C00030000 C 06/21/14 30.0 0.00 0.25
GTAT 140621C00031000 C 06/21/14 31.0 0.00 0.20
GTAT 140621C00032000 C 06/21/14 32.0 0.00 0.20
GTAT 140621C00033000 C 06/21/14 33.0 0.00 0.20
GTAT 140621C00034000 C 06/21/14 34.0 0.00 0.20
GTAT 140621C00035000 C 06/21/14 35.0 0.00 0.20
GTAT 140621C00036000 C 06/21/14 36.0 0.00 0.20
GTAT 140621C00037000 C 06/21/14 37.0 0.00 0.20
GTAT 140621P00001000 P 06/21/14 1.0 0.00 0.15
GTAT 140621P00002000 P 06/21/14 2.0 0.00 0.25
GTAT 140621P00002500 P 06/21/14 2.5 0.00 0.15
GTAT 140621P00003000 P 06/21/14 3.0 0.00 0.25
GTAT 140621P00004000 P 06/21/14 4.0 0.00 0.15
GTAT 140621P00005000 P 06/21/14 5.0 0.00 0.15
GTAT 140621P00006000 P 06/21/14 6.0 0.00 0.20
GTAT 140621P00007000 P 06/21/14 7.0 0.00 0.25
GTAT 140621P00007500 P 06/21/14 7.5 0.00 0.05
GTAT 140621P00008000 P 06/21/14 8.0 0.00 0.25
GTAT 140621P00009000 P 06/21/14 9.0 0.05 0.20
GTAT 140621P00010000 P 06/21/14 10.0 0.10 0.25
GTAT 140621P00011000 P 06/21/14 11.0 0.20 0.35
GTAT 140621P00012500 P 06/21/14 12.5 0.45 0.60
GTAT 140621P00014000 P 06/21/14 14.0 0.90 1.00
GTAT 140621P00015000 P 06/21/14 15.0 1.35 1.45
GTAT 140621P00016000 P 06/21/14 16.0 1.85 1.95
GTAT 140621P00017000 P 06/21/14 17.0 2.40 2.55
GTAT 140621P00018000 P 06/21/14 18.0 3.00 3.20
GTAT 140621P00019000 P 06/21/14 19.0 3.80 4.00
GTAT 140621P00020000 P 06/21/14 20.0 4.50 4.70
GTAT 140621P00021000 P 06/21/14 21.0 5.40 5.60
GTAT 140621P00022000 P 06/21/14 22.0 6.20 6.40
GTAT 140621P00023000 P 06/21/14 23.0 7.00 7.40
GTAT 140621P00024000 P 06/21/14 24.0 7.90 8.30
GTAT 140621P00025000 P 06/21/14 25.0 8.80 9.20
GTAT 140621P00026000 P 06/21/14 26.0 9.80 10.20
GTAT 140621P00027000 P 06/21/14 27.0 10.70 11.20
GTAT 140621P00028000 P 06/21/14 28.0 11.70 12.10
GTAT 140621P00029000 P 06/21/14 29.0 12.70 13.10
GTAT 140621P00030000 P 06/21/14 30.0 13.70 14.10
GTAT 140621P00031000 P 06/21/14 31.0 14.70 15.10
GTAT 140621P00032000 P 06/21/14 32.0 15.70 16.10
GTAT 140621P00033000 P 06/21/14 33.0 16.60 17.10
GTAT 140621P00034000 P 06/21/14 34.0 17.60 18.10
GTAT 140621P00035000 P 06/21/14 35.0 18.60 19.00
GTAT 140621P00036000 P 06/21/14 36.0 19.60 20.00
GTAT 140621P00037000 P 06/21/14 37.0 20.60 21.00
GTAT 140920C00001000 C 09/20/14 1.0 15.00 15.80
GTAT 140920C00002000 C 09/20/14 2.0 14.00 14.80
GTAT 140920C00003000 C 09/20/14 3.0 13.00 13.80
GTAT 140920C00004000 C 09/20/14 4.0 12.00 12.70
GTAT 140920C00005000 C 09/20/14 5.0 11.00 11.70
GTAT 140920C00006000 C 09/20/14 6.0 10.10 10.30
GTAT 140920C00007000 C 09/20/14 7.0 9.10 9.40
GTAT 140920C00008000 C 09/20/14 8.0 8.20 8.50
GTAT 140920C00009000 C 09/20/14 9.0 7.30 8.00
GTAT 140920C00010000 C 09/20/14 10.0 6.50 7.20
GTAT 140920C00011000 C 09/20/14 11.0 5.80 6.40
GTAT 140920C00012000 C 09/20/14 12.0 5.10 5.70
GTAT 140920C00013000 C 09/20/14 13.0 4.50 4.90
GTAT 140920C00014000 C 09/20/14 14.0 3.90 4.20
GTAT 140920C00015000 C 09/20/14 15.0 3.40 3.70
GTAT 140920C00016000 C 09/20/14 16.0 3.00 3.30
GTAT 140920C00017000 C 09/20/14 17.0 2.60 2.75
GTAT 140920C00018000 C 09/20/14 18.0 2.30 2.45
GTAT 140920C00019000 C 09/20/14 19.0 2.00 2.15
GTAT 140920C00020000 C 09/20/14 20.0 1.75 1.85
GTAT 140920C00021000 C 09/20/14 21.0 1.50 1.65
GTAT 140920C00022000 C 09/20/14 22.0 1.30 1.50
GTAT 140920C00024000 C 09/20/14 24.0 0.95 1.15
GTAT 140920C00025000 C 09/20/14 25.0 0.85 1.05
GTAT 140920C00026000 C 09/20/14 26.0 0.75 0.90
GTAT 140920C00027000 C 09/20/14 27.0 0.65 0.80
GTAT 140920C00028000 C 09/20/14 28.0 0.55 0.75
GTAT 140920C00029000 C 09/20/14 29.0 0.45 0.65
GTAT 140920C00030000 C 09/20/14 30.0 0.40 0.60
GTAT 140920C00031000 C 09/20/14 31.0 0.35 0.55
GTAT 140920C00032000 C 09/20/14 32.0 0.30 0.50
GTAT 140920C00033000 C 09/20/14 33.0 0.25 0.45
GTAT 140920C00034000 C 09/20/14 34.0 0.20 0.40
GTAT 140920C00035000 C 09/20/14 35.0 0.15 0.40
GTAT 140920C00036000 C 09/20/14 36.0 0.15 0.35
GTAT 140920C00037000 C 09/20/14 37.0 0.15 0.30
GTAT 140920P00001000 P 09/20/14 1.0 0.00 0.25
GTAT 140920P00002000 P 09/20/14 2.0 0.00 0.25
GTAT 140920P00003000 P 09/20/14 3.0 0.00 0.25
GTAT 140920P00004000 P 09/20/14 4.0 0.00 0.25
GTAT 140920P00005000 P 09/20/14 5.0 0.00 0.25
GTAT 140920P00006000 P 09/20/14 6.0 0.00 0.25
GTAT 140920P00007000 P 09/20/14 7.0 0.05 0.25
GTAT 140920P00008000 P 09/20/14 8.0 0.10 0.25
GTAT 140920P00009000 P 09/20/14 9.0 0.25 0.45
GTAT 140920P00010000 P 09/20/14 10.0 0.45 0.60
GTAT 140920P00011000 P 09/20/14 11.0 0.65 0.85
GTAT 140920P00012000 P 09/20/14 12.0 0.95 1.10
GTAT 140920P00013000 P 09/20/14 13.0 1.35 1.50
GTAT 140920P00014000 P 09/20/14 14.0 1.75 1.95
GTAT 140920P00015000 P 09/20/14 15.0 2.25 2.45
GTAT 140920P00016000 P 09/20/14 16.0 2.80 3.00
GTAT 140920P00017000 P 09/20/14 17.0 3.40 3.60
GTAT 140920P00018000 P 09/20/14 18.0 4.00 4.30
GTAT 140920P00019000 P 09/20/14 19.0 4.70 5.00
GTAT 140920P00020000 P 09/20/14 20.0 5.50 5.70
GTAT 140920P00021000 P 09/20/14 21.0 6.20 6.50
GTAT 140920P00022000 P 09/20/14 22.0 7.00 7.30
GTAT 140920P00024000 P 09/20/14 24.0 8.70 9.00
GTAT 140920P00025000 P 09/20/14 25.0 9.60 9.90
GTAT 140920P00026000 P 09/20/14 26.0 10.50 10.80
GTAT 140920P00027000 P 09/20/14 27.0 11.30 11.70
GTAT 140920P00028000 P 09/20/14 28.0 12.00 12.80
GTAT 140920P00029000 P 09/20/14 29.0 12.90 13.70
GTAT 140920P00030000 P 09/20/14 30.0 13.90 14.70
GTAT 140920P00031000 P 09/20/14 31.0 14.80 15.60
GTAT 140920P00032000 P 09/20/14 32.0 15.80 16.60
GTAT 140920P00033000 P 09/20/14 33.0 16.70 17.50
GTAT 140920P00034000 P 09/20/14 34.0 17.70 18.50
GTAT 140920P00035000 P 09/20/14 35.0 18.60 19.50
GTAT 140920P00036000 P 09/20/14 36.0 19.60 20.40
GTAT 140920P00037000 P 09/20/14 37.0 20.60 21.40
GTAT 150117C00003000 C 01/17/15 3.0 12.80 13.70
GTAT 150117C00005000 C 01/17/15 5.0 10.90 11.80
GTAT 150117C00007000 C 01/17/15 7.0 9.10 9.60
GTAT 150117C00010000 C 01/17/15 10.0 7.00 7.60
GTAT 150117C00012000 C 01/17/15 12.0 5.80 6.20
GTAT 150117C00015000 C 01/17/15 15.0 4.30 4.60
GTAT 150117C00017000 C 01/17/15 17.0 3.60 3.80
GTAT 150117C00020000 C 01/17/15 20.0 2.70 2.80
GTAT 150117C00022000 C 01/17/15 22.0 2.15 2.40
GTAT 150117C00025000 C 01/17/15 25.0 1.60 1.85
GTAT 150117C00030000 C 01/17/15 30.0 1.00 1.25
GTAT 150117C00035000 C 01/17/15 35.0 0.60 0.85
GTAT 150117P00003000 P 01/17/15 3.0 0.00 0.25
GTAT 150117P00005000 P 01/17/15 5.0 0.10 0.15
GTAT 150117P00007000 P 01/17/15 7.0 0.30 0.40
GTAT 150117P00010000 P 01/17/15 10.0 0.90 1.05
GTAT 150117P00012000 P 01/17/15 12.0 1.65 1.85
GTAT 150117P00015000 P 01/17/15 15.0 3.00 3.30
GTAT 150117P00017000 P 01/17/15 17.0 4.20 4.50
GTAT 150117P00020000 P 01/17/15 20.0 6.30 6.60
GTAT 150117P00022000 P 01/17/15 22.0 7.80 8.20
GTAT 150117P00025000 P 01/17/15 25.0 10.20 10.60
GTAT 150117P00030000 P 01/17/15 30.0 14.40 15.20
GTAT 150117P00035000 P 01/17/15 35.0 18.90 19.90
GTAT 160115C00003000 C 01/15/16 3.0 12.40 14.30
GTAT 160115C00005000 C 01/15/16 5.0 10.80 12.50
GTAT 160115C00007000 C 01/15/16 7.0 9.80 10.30
GTAT 160115C00010000 C 01/15/16 10.0 8.00 8.90
GTAT 160115C00012000 C 01/15/16 12.0 6.90 7.90
GTAT 160115C00015000 C 01/15/16 15.0 5.80 6.60
GTAT 160115C00017000 C 01/15/16 17.0 5.40 5.60
GTAT 160115C00020000 C 01/15/16 20.0 4.50 5.00
GTAT 160115C00022000 C 01/15/16 22.0 3.80 4.30
GTAT 160115C00025000 C 01/15/16 25.0 3.20 3.90
GTAT 160115C00030000 C 01/15/16 30.0 2.60 3.10
GTAT 160115C00035000 C 01/15/16 35.0 2.00 2.45
GTAT 160115P00003000 P 01/15/16 3.0 0.00 0.35
GTAT 160115P00005000 P 01/15/16 5.0 0.20 0.65
GTAT 160115P00007000 P 01/15/16 7.0 0.70 1.15
GTAT 160115P00010000 P 01/15/16 10.0 1.85 2.10
GTAT 160115P00012000 P 01/15/16 12.0 2.75 3.40
GTAT 160115P00015000 P 01/15/16 15.0 4.50 5.10
GTAT 160115P00017000 P 01/15/16 17.0 5.90 6.30
GTAT 160115P00020000 P 01/15/16 20.0 7.80 8.70
GTAT 160115P00022000 P 01/15/16 22.0 9.40 10.20
GTAT 160115P00025000 P 01/15/16 25.0 11.30 12.80
GTAT 160115P00030000 P 01/15/16 30.0 15.60 17.10
GTAT 160115P00035000 P 01/15/16 35.0 20.10 21.50

OPRA data is delayed 15 minutes.