Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-05)Premium Content

Applied Materials Inc (AMAT)
As of Jun 17 2013 9:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 130622C00005000 C 06/22/13 5.0 9.90 12.35
AMAT 130622C00006000 C 06/22/13 6.0 8.90 11.35
AMAT 130622C00007000 C 06/22/13 7.0 8.35 9.20
AMAT 130622C00008000 C 06/22/13 8.0 6.20 9.35
AMAT 130622C00009000 C 06/22/13 9.0 6.35 7.10
AMAT 130622C00010000 C 06/22/13 10.0 5.70 5.90
AMAT 130622C00011000 C 06/22/13 11.0 4.50 5.00
AMAT 130622C00012000 C 06/22/13 12.0 3.75 3.85
AMAT 130622C00013000 C 06/22/13 13.0 2.77 2.81
AMAT 130622C00014000 C 06/22/13 14.0 1.78 1.81
AMAT 130622C00015000 C 06/22/13 15.0 0.80 0.83
AMAT 130622C00016000 C 06/22/13 16.0 0.11 0.12
AMAT 130622C00017000 C 06/22/13 17.0 0.00 0.01
AMAT 130622C00018000 C 06/22/13 18.0 0.00 0.02
AMAT 130622C00019000 C 06/22/13 19.0 0.00 0.02
AMAT 130622C00020000 C 06/22/13 20.0 0.00 0.02
AMAT 130622C00021000 C 06/22/13 21.0 0.00 0.01
AMAT 130622P00005000 P 06/22/13 5.0 0.00 0.02
AMAT 130622P00006000 P 06/22/13 6.0 0.00 0.02
AMAT 130622P00007000 P 06/22/13 7.0 0.00 0.02
AMAT 130622P00008000 P 06/22/13 8.0 0.00 0.02
AMAT 130622P00009000 P 06/22/13 9.0 0.00 0.02
AMAT 130622P00010000 P 06/22/13 10.0 0.00 0.02
AMAT 130622P00011000 P 06/22/13 11.0 0.00 0.02
AMAT 130622P00012000 P 06/22/13 12.0 0.00 0.01
AMAT 130622P00013000 P 06/22/13 13.0 0.00 0.01
AMAT 130622P00014000 P 06/22/13 14.0 0.00 0.01
AMAT 130622P00015000 P 06/22/13 15.0 0.01 0.03
AMAT 130622P00016000 P 06/22/13 16.0 0.31 0.33
AMAT 130622P00017000 P 06/22/13 17.0 1.20 1.23
AMAT 130622P00018000 P 06/22/13 18.0 2.19 2.22
AMAT 130622P00019000 P 06/22/13 19.0 3.05 3.30
AMAT 130622P00020000 P 06/22/13 20.0 4.10 4.30
AMAT 130622P00021000 P 06/22/13 21.0 5.00 5.50
AMAT 130720C00002000 C 07/20/13 2.0 12.25 15.35
AMAT 130720C00003000 C 07/20/13 3.0 11.20 14.35
AMAT 130720C00004000 C 07/20/13 4.0 10.20 13.35
AMAT 130720C00005000 C 07/20/13 5.0 9.20 12.35
AMAT 130720C00006000 C 07/20/13 6.0 8.20 11.35
AMAT 130720C00007000 C 07/20/13 7.0 7.25 10.35
AMAT 130720C00008000 C 07/20/13 8.0 7.35 9.35
AMAT 130720C00009000 C 07/20/13 9.0 6.35 7.30
AMAT 130720C00010000 C 07/20/13 10.0 5.50 5.85
AMAT 130720C00011000 C 07/20/13 11.0 4.50 4.95
AMAT 130720C00012000 C 07/20/13 12.0 3.75 3.85
AMAT 130720C00013000 C 07/20/13 13.0 2.80 2.83
AMAT 130720C00014000 C 07/20/13 14.0 1.84 1.87
AMAT 130720C00015000 C 07/20/13 15.0 1.00 1.02
AMAT 130720C00016000 C 07/20/13 16.0 0.40 0.41
AMAT 130720C00017000 C 07/20/13 17.0 0.10 0.12
AMAT 130720C00018000 C 07/20/13 18.0 0.01 0.03
AMAT 130720C00019000 C 07/20/13 19.0 0.00 0.02
AMAT 130720C00020000 C 07/20/13 20.0 0.00 0.01
AMAT 130720P00002000 P 07/20/13 2.0 0.00 0.02
AMAT 130720P00003000 P 07/20/13 3.0 0.00 0.02
AMAT 130720P00004000 P 07/20/13 4.0 0.00 0.02
AMAT 130720P00005000 P 07/20/13 5.0 0.00 0.02
AMAT 130720P00006000 P 07/20/13 6.0 0.00 0.02
AMAT 130720P00007000 P 07/20/13 7.0 0.00 0.02
AMAT 130720P00008000 P 07/20/13 8.0 0.00 0.02
AMAT 130720P00009000 P 07/20/13 9.0 0.00 0.02
AMAT 130720P00010000 P 07/20/13 10.0 0.00 0.01
AMAT 130720P00011000 P 07/20/13 11.0 0.00 0.02
AMAT 130720P00012000 P 07/20/13 12.0 0.00 0.02
AMAT 130720P00013000 P 07/20/13 13.0 0.01 0.03
AMAT 130720P00014000 P 07/20/13 14.0 0.05 0.07
AMAT 130720P00015000 P 07/20/13 15.0 0.21 0.23
AMAT 130720P00016000 P 07/20/13 16.0 0.60 0.62
AMAT 130720P00017000 P 07/20/13 17.0 1.30 1.33
AMAT 130720P00018000 P 07/20/13 18.0 2.19 2.29
AMAT 130720P00019000 P 07/20/13 19.0 3.15 3.30
AMAT 130720P00020000 P 07/20/13 20.0 4.15 4.25
AMAT 130921C00005000 C 09/21/13 5.0 9.10 12.45
AMAT 130921C00006000 C 09/21/13 6.0 8.20 11.35
AMAT 130921C00007000 C 09/21/13 7.0 7.05 10.45
AMAT 130921C00008000 C 09/21/13 8.0 7.40 7.95
AMAT 130921C00009000 C 09/21/13 9.0 6.40 6.95
AMAT 130921C00010000 C 09/21/13 10.0 5.50 5.95
AMAT 130921C00011000 C 09/21/13 11.0 4.45 5.00
AMAT 130921C00012000 C 09/21/13 12.0 3.80 3.90
AMAT 130921C00013000 C 09/21/13 13.0 2.89 2.92
AMAT 130921C00014000 C 09/21/13 14.0 2.03 2.05
AMAT 130921C00015000 C 09/21/13 15.0 1.29 1.32
AMAT 130921C00016000 C 09/21/13 16.0 0.73 0.75
AMAT 130921C00017000 C 09/21/13 17.0 0.36 0.38
AMAT 130921C00018000 C 09/21/13 18.0 0.16 0.18
AMAT 130921C00019000 C 09/21/13 19.0 0.06 0.08
AMAT 130921C00020000 C 09/21/13 20.0 0.02 0.04
AMAT 130921P00005000 P 09/21/13 5.0 0.00 0.02
AMAT 130921P00006000 P 09/21/13 6.0 0.00 0.02
AMAT 130921P00007000 P 09/21/13 7.0 0.00 0.02
AMAT 130921P00008000 P 09/21/13 8.0 0.00 0.03
AMAT 130921P00009000 P 09/21/13 9.0 0.00 0.03
AMAT 130921P00010000 P 09/21/13 10.0 0.01 0.03
AMAT 130921P00011000 P 09/21/13 11.0 0.02 0.05
AMAT 130921P00012000 P 09/21/13 12.0 0.07 0.09
AMAT 130921P00013000 P 09/21/13 13.0 0.14 0.15
AMAT 130921P00014000 P 09/21/13 14.0 0.29 0.31
AMAT 130921P00015000 P 09/21/13 15.0 0.57 0.59
AMAT 130921P00016000 P 09/21/13 16.0 1.02 1.04
AMAT 130921P00017000 P 09/21/13 17.0 1.65 1.68
AMAT 130921P00018000 P 09/21/13 18.0 2.45 2.49
AMAT 130921P00019000 P 09/21/13 19.0 3.25 3.55
AMAT 130921P00020000 P 09/21/13 20.0 4.20 4.45
AMAT 131019C00006000 C 10/19/13 6.0 7.95 11.45
AMAT 131019C00007000 C 10/19/13 7.0 7.00 10.45
AMAT 131019C00008000 C 10/19/13 8.0 7.40 7.95
AMAT 131019C00009000 C 10/19/13 9.0 6.40 6.95
AMAT 131019C00010000 C 10/19/13 10.0 5.50 5.95
AMAT 131019C00011000 C 10/19/13 11.0 4.55 4.95
AMAT 131019C00012000 C 10/19/13 12.0 3.85 3.90
AMAT 131019C00013000 C 10/19/13 13.0 2.93 2.96
AMAT 131019C00014000 C 10/19/13 14.0 2.09 2.12
AMAT 131019C00015000 C 10/19/13 15.0 1.38 1.40
AMAT 131019C00016000 C 10/19/13 16.0 0.84 0.86
AMAT 131019C00017000 C 10/19/13 17.0 0.46 0.48
AMAT 131019C00018000 C 10/19/13 18.0 0.23 0.25
AMAT 131019C00019000 C 10/19/13 19.0 0.10 0.12
AMAT 131019C00020000 C 10/19/13 20.0 0.05 0.06
AMAT 131019C00021000 C 10/19/13 21.0 0.01 0.04
AMAT 131019C00022000 C 10/19/13 22.0 0.00 0.03
AMAT 131019P00006000 P 10/19/13 6.0 0.00 0.02
AMAT 131019P00007000 P 10/19/13 7.0 0.00 0.03
AMAT 131019P00008000 P 10/19/13 8.0 0.01 0.03
AMAT 131019P00009000 P 10/19/13 9.0 0.01 0.03
AMAT 131019P00010000 P 10/19/13 10.0 0.02 0.04
AMAT 131019P00011000 P 10/19/13 11.0 0.05 0.07
AMAT 131019P00012000 P 10/19/13 12.0 0.10 0.12
AMAT 131019P00013000 P 10/19/13 13.0 0.19 0.21
AMAT 131019P00014000 P 10/19/13 14.0 0.37 0.39
AMAT 131019P00015000 P 10/19/13 15.0 0.67 0.69
AMAT 131019P00016000 P 10/19/13 16.0 1.13 1.15
AMAT 131019P00017000 P 10/19/13 17.0 1.75 1.78
AMAT 131019P00018000 P 10/19/13 18.0 2.52 2.55
AMAT 131019P00019000 P 10/19/13 19.0 3.30 3.55
AMAT 131019P00020000 P 10/19/13 20.0 4.20 4.65
AMAT 131019P00021000 P 10/19/13 21.0 5.20 5.60
AMAT 131019P00022000 P 10/19/13 22.0 6.15 6.60
AMAT 140118C00005000 C 01/18/14 5.0 10.70 10.85
AMAT 140118C00007000 C 01/18/14 7.0 8.75 8.85
AMAT 140118C00008000 C 01/18/14 8.0 7.75 7.85
AMAT 140118C00009000 C 01/18/14 9.0 6.80 6.85
AMAT 140118C00010000 C 01/18/14 10.0 5.80 5.90
AMAT 140118C00011000 C 01/18/14 11.0 4.85 4.90
AMAT 140118C00012000 C 01/18/14 12.0 3.90 4.00
AMAT 140118C00013000 C 01/18/14 13.0 3.05 3.10
AMAT 140118C00014000 C 01/18/14 14.0 2.30 2.33
AMAT 140118C00015000 C 01/18/14 15.0 1.64 1.66
AMAT 140118C00016000 C 01/18/14 16.0 1.12 1.14
AMAT 140118C00017000 C 01/18/14 17.0 0.72 0.74
AMAT 140118C00018000 C 01/18/14 18.0 0.45 0.47
AMAT 140118C00019000 C 01/18/14 19.0 0.27 0.29
AMAT 140118C00020000 C 01/18/14 20.0 0.16 0.18
AMAT 140118C00021000 C 01/18/14 21.0 0.09 0.11
AMAT 140118C00022000 C 01/18/14 22.0 0.05 0.07
AMAT 140118C00023000 C 01/18/14 23.0 0.03 0.05
AMAT 140118P00005000 P 01/18/14 5.0 0.00 0.02
AMAT 140118P00007000 P 01/18/14 7.0 0.02 0.03
AMAT 140118P00008000 P 01/18/14 8.0 0.03 0.05
AMAT 140118P00009000 P 01/18/14 9.0 0.05 0.07
AMAT 140118P00010000 P 01/18/14 10.0 0.09 0.11
AMAT 140118P00011000 P 01/18/14 11.0 0.14 0.17
AMAT 140118P00012000 P 01/18/14 12.0 0.24 0.26
AMAT 140118P00013000 P 01/18/14 13.0 0.40 0.42
AMAT 140118P00014000 P 01/18/14 14.0 0.65 0.67
AMAT 140118P00015000 P 01/18/14 15.0 1.00 1.02
AMAT 140118P00016000 P 01/18/14 16.0 1.48 1.50
AMAT 140118P00017000 P 01/18/14 17.0 2.09 2.11
AMAT 140118P00018000 P 01/18/14 18.0 2.81 2.84
AMAT 140118P00019000 P 01/18/14 19.0 3.60 3.70
AMAT 140118P00020000 P 01/18/14 20.0 4.50 4.60
AMAT 140118P00021000 P 01/18/14 21.0 5.40 5.50
AMAT 140118P00022000 P 01/18/14 22.0 6.40 6.45
AMAT 140118P00023000 P 01/18/14 23.0 7.35 7.45
AMAT 150117C00003000 C 01/17/15 3.0 12.65 12.95
AMAT 150117C00005000 C 01/17/15 5.0 10.65 10.95
AMAT 150117C00008000 C 01/17/15 8.0 7.70 7.90
AMAT 150117C00010000 C 01/17/15 10.0 5.85 5.95
AMAT 150117C00012000 C 01/17/15 12.0 4.15 4.30
AMAT 150117C00015000 C 01/17/15 15.0 2.31 2.37
AMAT 150117C00017000 C 01/17/15 17.0 1.45 1.49
AMAT 150117C00020000 C 01/17/15 20.0 0.66 0.70
AMAT 150117C00022000 C 01/17/15 22.0 0.38 0.41
AMAT 150117P00003000 P 01/17/15 3.0 0.00 0.02
AMAT 150117P00005000 P 01/17/15 5.0 0.03 0.05
AMAT 150117P00008000 P 01/17/15 8.0 0.19 0.21
AMAT 150117P00010000 P 01/17/15 10.0 0.44 0.46
AMAT 150117P00012000 P 01/17/15 12.0 0.87 0.89
AMAT 150117P00015000 P 01/17/15 15.0 2.01 2.06
AMAT 150117P00017000 P 01/17/15 17.0 3.15 3.20
AMAT 150117P00020000 P 01/17/15 20.0 5.35 5.40
AMAT 150117P00022000 P 01/17/15 22.0 7.00 7.15