Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Applied Materials Inc (AMAT)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 141031C00013500 C 10/31/14 13.5 5.90 9.65
AMAT 141031C00014000 C 10/31/14 14.0 6.40 7.80
AMAT 141031C00014500 C 10/31/14 14.5 5.75 7.45
AMAT 141031C00015000 C 10/31/14 15.0 5.35 6.65
AMAT 141031C00015500 C 10/31/14 15.5 4.95 6.10
AMAT 141031C00016000 C 10/31/14 16.0 4.60 5.60
AMAT 141031C00016500 C 10/31/14 16.5 4.10 5.10
AMAT 141031C00017000 C 10/31/14 17.0 3.60 4.60
AMAT 141031C00017500 C 10/31/14 17.5 3.15 4.10
AMAT 141031C00018000 C 10/31/14 18.0 2.60 3.60
AMAT 141031C00018500 C 10/31/14 18.5 2.12 3.10
AMAT 141031C00019000 C 10/31/14 19.0 1.80 2.27
AMAT 141031C00019500 C 10/31/14 19.5 1.34 1.77
AMAT 141031C00020000 C 10/31/14 20.0 1.04 1.28
AMAT 141031C00020500 C 10/31/14 20.5 0.64 0.73
AMAT 141031C00021000 C 10/31/14 21.0 0.34 0.40
AMAT 141031C00021500 C 10/31/14 21.5 0.16 0.19
AMAT 141031C00022000 C 10/31/14 22.0 0.06 0.10
AMAT 141031C00022500 C 10/31/14 22.5 0.00 0.16
AMAT 141031C00023000 C 10/31/14 23.0 0.00 0.14
AMAT 141031C00023500 C 10/31/14 23.5 0.00 0.13
AMAT 141031C00024000 C 10/31/14 24.0 0.00 0.13
AMAT 141031C00024500 C 10/31/14 24.5 0.00 0.13
AMAT 141031C00025000 C 10/31/14 25.0 0.00 0.13
AMAT 141031C00025500 C 10/31/14 25.5 0.00 0.13
AMAT 141031C00026000 C 10/31/14 26.0 0.00 0.13
AMAT 141031C00026500 C 10/31/14 26.5 0.00 0.13
AMAT 141031C00027000 C 10/31/14 27.0 0.00 0.13
AMAT 141031C00027500 C 10/31/14 27.5 0.00 0.13
AMAT 141031C00028000 C 10/31/14 28.0 0.00 0.13
AMAT 141031C00028500 C 10/31/14 28.5 0.00 0.13
AMAT 141031C00029000 C 10/31/14 29.0 0.00 0.12
AMAT 141031C00029500 C 10/31/14 29.5 0.00 0.12
AMAT 141031C00030000 C 10/31/14 30.0 0.00 0.12
AMAT 141031C00030500 C 10/31/14 30.5 0.00 0.12
AMAT 141031C00031000 C 10/31/14 31.0 0.00 0.12
AMAT 141031C00031500 C 10/31/14 31.5 0.00 0.12
AMAT 141031C00032000 C 10/31/14 32.0 0.00 0.12
AMAT 141031C00032500 C 10/31/14 32.5 0.00 0.12
AMAT 141031P00013500 P 10/31/14 13.5 0.00 0.13
AMAT 141031P00014000 P 10/31/14 14.0 0.00 0.13
AMAT 141031P00014500 P 10/31/14 14.5 0.00 0.13
AMAT 141031P00015000 P 10/31/14 15.0 0.00 0.13
AMAT 141031P00015500 P 10/31/14 15.5 0.00 0.13
AMAT 141031P00016000 P 10/31/14 16.0 0.00 0.13
AMAT 141031P00016500 P 10/31/14 16.5 0.00 0.13
AMAT 141031P00017000 P 10/31/14 17.0 0.00 0.13
AMAT 141031P00017500 P 10/31/14 17.5 0.00 0.13
AMAT 141031P00018000 P 10/31/14 18.0 0.00 0.13
AMAT 141031P00018500 P 10/31/14 18.5 0.00 0.14
AMAT 141031P00019000 P 10/31/14 19.0 0.01 0.04
AMAT 141031P00019500 P 10/31/14 19.5 0.03 0.07
AMAT 141031P00020000 P 10/31/14 20.0 0.05 0.13
AMAT 141031P00020500 P 10/31/14 20.5 0.17 0.21
AMAT 141031P00021000 P 10/31/14 21.0 0.35 0.40
AMAT 141031P00021500 P 10/31/14 21.5 0.52 0.72
AMAT 141031P00022000 P 10/31/14 22.0 1.03 1.14
AMAT 141031P00022500 P 10/31/14 22.5 1.29 1.78
AMAT 141031P00023000 P 10/31/14 23.0 1.48 2.31
AMAT 141031P00023500 P 10/31/14 23.5 1.92 2.70
AMAT 141031P00024000 P 10/31/14 24.0 2.45 3.10
AMAT 141031P00024500 P 10/31/14 24.5 2.90 3.90
AMAT 141031P00025000 P 10/31/14 25.0 3.35 4.40
AMAT 141031P00025500 P 10/31/14 25.5 3.70 4.80
AMAT 141031P00026000 P 10/31/14 26.0 4.05 5.35
AMAT 141031P00026500 P 10/31/14 26.5 4.55 5.90
AMAT 141031P00027000 P 10/31/14 27.0 5.15 6.50
AMAT 141031P00027500 P 10/31/14 27.5 5.55 6.80
AMAT 141031P00028000 P 10/31/14 28.0 6.15 7.25
AMAT 141031P00028500 P 10/31/14 28.5 6.55 7.80
AMAT 141031P00029000 P 10/31/14 29.0 5.75 8.90
AMAT 141031P00029500 P 10/31/14 29.5 6.75 10.35
AMAT 141031P00030000 P 10/31/14 30.0 6.75 9.90
AMAT 141031P00030500 P 10/31/14 30.5 7.55 10.40
AMAT 141031P00031000 P 10/31/14 31.0 7.70 11.60
AMAT 141031P00031500 P 10/31/14 31.5 8.20 12.55
AMAT 141031P00032000 P 10/31/14 32.0 9.25 12.55
AMAT 141031P00032500 P 10/31/14 32.5 9.75 13.15
AMAT 141107C00014000 C 11/07/14 14.0 6.60 7.60
AMAT 141107C00014500 C 11/07/14 14.5 6.05 7.10
AMAT 141107C00015000 C 11/07/14 15.0 5.55 6.60
AMAT 141107C00015500 C 11/07/14 15.5 5.10 6.10
AMAT 141107C00016000 C 11/07/14 16.0 4.60 5.60
AMAT 141107C00016500 C 11/07/14 16.5 4.10 5.10
AMAT 141107C00017000 C 11/07/14 17.0 3.60 4.60
AMAT 141107C00017500 C 11/07/14 17.5 3.20 4.15
AMAT 141107C00018000 C 11/07/14 18.0 2.63 3.65
AMAT 141107C00018500 C 11/07/14 18.5 2.13 3.15
AMAT 141107C00019000 C 11/07/14 19.0 2.03 2.40
AMAT 141107C00019500 C 11/07/14 19.5 1.58 1.89
AMAT 141107C00020000 C 11/07/14 20.0 1.17 1.39
AMAT 141107C00020500 C 11/07/14 20.5 0.79 0.90
AMAT 141107C00021000 C 11/07/14 21.0 0.49 0.57
AMAT 141107C00021500 C 11/07/14 21.5 0.29 0.34
AMAT 141107C00022000 C 11/07/14 22.0 0.17 0.21
AMAT 141107C00022500 C 11/07/14 22.5 0.06 0.21
AMAT 141107C00023000 C 11/07/14 23.0 0.06 0.14
AMAT 141107C00023500 C 11/07/14 23.5 0.00 0.17
AMAT 141107C00024000 C 11/07/14 24.0 0.00 0.15
AMAT 141107C00024500 C 11/07/14 24.5 0.00 0.15
AMAT 141107C00025000 C 11/07/14 25.0 0.00 0.15
AMAT 141107C00025500 C 11/07/14 25.5 0.00 0.16
AMAT 141107C00026000 C 11/07/14 26.0 0.00 0.15
AMAT 141107C00026500 C 11/07/14 26.5 0.00 0.16
AMAT 141107C00027000 C 11/07/14 27.0 0.00 0.15
AMAT 141107C00027500 C 11/07/14 27.5 0.00 0.15
AMAT 141107C00028000 C 11/07/14 28.0 0.00 0.16
AMAT 141107C00028500 C 11/07/14 28.5 0.00 0.15
AMAT 141107C00029000 C 11/07/14 29.0 0.00 0.15
AMAT 141107C00029500 C 11/07/14 29.5 0.00 0.16
AMAT 141107C00030000 C 11/07/14 30.0 0.00 0.15
AMAT 141107C00030500 C 11/07/14 30.5 0.00 0.16
AMAT 141107C00031000 C 11/07/14 31.0 0.00 0.15
AMAT 141107C00031500 C 11/07/14 31.5 0.00 0.16
AMAT 141107C00032000 C 11/07/14 32.0 0.00 0.15
AMAT 141107P00014000 P 11/07/14 14.0 0.00 0.16
AMAT 141107P00014500 P 11/07/14 14.5 0.00 0.16
AMAT 141107P00015000 P 11/07/14 15.0 0.00 0.16
AMAT 141107P00015500 P 11/07/14 15.5 0.00 0.16
AMAT 141107P00016000 P 11/07/14 16.0 0.00 0.17
AMAT 141107P00016500 P 11/07/14 16.5 0.00 0.16
AMAT 141107P00017000 P 11/07/14 17.0 0.00 0.17
AMAT 141107P00017500 P 11/07/14 17.5 0.00 0.16
AMAT 141107P00018000 P 11/07/14 18.0 0.02 0.15
AMAT 141107P00018500 P 11/07/14 18.5 0.02 0.14
AMAT 141107P00019000 P 11/07/14 19.0 0.05 0.14
AMAT 141107P00019500 P 11/07/14 19.5 0.09 0.16
AMAT 141107P00020000 P 11/07/14 20.0 0.16 0.24
AMAT 141107P00020500 P 11/07/14 20.5 0.31 0.36
AMAT 141107P00021000 P 11/07/14 21.0 0.50 0.58
AMAT 141107P00021500 P 11/07/14 21.5 0.54 0.88
AMAT 141107P00022000 P 11/07/14 22.0 1.06 1.24
AMAT 141107P00022500 P 11/07/14 22.5 1.39 1.68
AMAT 141107P00023000 P 11/07/14 23.0 1.53 2.22
AMAT 141107P00023500 P 11/07/14 23.5 1.99 3.25
AMAT 141107P00024000 P 11/07/14 24.0 2.53 3.15
AMAT 141107P00024500 P 11/07/14 24.5 3.00 3.65
AMAT 141107P00025000 P 11/07/14 25.0 3.50 4.10
AMAT 141107P00025500 P 11/07/14 25.5 4.00 4.60
AMAT 141107P00026000 P 11/07/14 26.0 4.50 5.10
AMAT 141107P00026500 P 11/07/14 26.5 5.00 5.60
AMAT 141107P00027000 P 11/07/14 27.0 5.50 6.15
AMAT 141107P00027500 P 11/07/14 27.5 6.00 6.70
AMAT 141107P00028000 P 11/07/14 28.0 6.35 7.30
AMAT 141107P00028500 P 11/07/14 28.5 6.85 7.80
AMAT 141107P00029000 P 11/07/14 29.0 5.60 9.50
AMAT 141107P00029500 P 11/07/14 29.5 6.05 10.15
AMAT 141107P00030000 P 11/07/14 30.0 6.65 10.85
AMAT 141107P00030500 P 11/07/14 30.5 7.15 11.35
AMAT 141107P00031000 P 11/07/14 31.0 8.25 11.50
AMAT 141107P00031500 P 11/07/14 31.5 8.75 12.20
AMAT 141107P00032000 P 11/07/14 32.0 9.25 12.70
AMAT 141114C00013500 C 11/14/14 13.5 7.00 8.15
AMAT 141114C00014000 C 11/14/14 14.0 6.50 7.65
AMAT 141114C00014500 C 11/14/14 14.5 6.00 7.15
AMAT 141114C00015000 C 11/14/14 15.0 5.50 6.65
AMAT 141114C00015500 C 11/14/14 15.5 5.05 6.15
AMAT 141114C00016000 C 11/14/14 16.0 4.65 5.65
AMAT 141114C00016500 C 11/14/14 16.5 4.15 5.20
AMAT 141114C00017000 C 11/14/14 17.0 3.65 4.70
AMAT 141114C00017500 C 11/14/14 17.5 3.30 3.75
AMAT 141114C00018000 C 11/14/14 18.0 2.89 3.50
AMAT 141114C00018500 C 11/14/14 18.5 2.53 2.91
AMAT 141114C00019000 C 11/14/14 19.0 2.15 2.41
AMAT 141114C00019500 C 11/14/14 19.5 1.80 1.99
AMAT 141114C00020000 C 11/14/14 20.0 1.43 1.66
AMAT 141114C00020500 C 11/14/14 20.5 1.13 1.22
AMAT 141114C00021000 C 11/14/14 21.0 0.90 0.94
AMAT 141114C00021500 C 11/14/14 21.5 0.65 0.71
AMAT 141114C00022000 C 11/14/14 22.0 0.47 0.53
AMAT 141114C00022500 C 11/14/14 22.5 0.32 0.39
AMAT 141114C00023000 C 11/14/14 23.0 0.22 0.34
AMAT 141114C00023500 C 11/14/14 23.5 0.13 0.31
AMAT 141114C00024000 C 11/14/14 24.0 0.02 0.24
AMAT 141114C00024500 C 11/14/14 24.5 0.02 0.18
AMAT 141114C00025000 C 11/14/14 25.0 0.02 0.13
AMAT 141114C00025500 C 11/14/14 25.5 0.01 0.10
AMAT 141114C00026000 C 11/14/14 26.0 0.01 0.11
AMAT 141114C00026500 C 11/14/14 26.5 0.00 0.15
AMAT 141114C00027000 C 11/14/14 27.0 0.00 0.14
AMAT 141114C00027500 C 11/14/14 27.5 0.00 0.19
AMAT 141114C00028000 C 11/14/14 28.0 0.00 0.17
AMAT 141114C00028500 C 11/14/14 28.5 0.00 0.17
AMAT 141114C00029000 C 11/14/14 29.0 0.00 0.17
AMAT 141114C00029500 C 11/14/14 29.5 0.00 0.16
AMAT 141114C00030000 C 11/14/14 30.0 0.00 0.17
AMAT 141114C00030500 C 11/14/14 30.5 0.00 0.15
AMAT 141114C00031000 C 11/14/14 31.0 0.00 0.16
AMAT 141114C00031500 C 11/14/14 31.5 0.00 0.17
AMAT 141114P00013500 P 11/14/14 13.5 0.00 0.17
AMAT 141114P00014000 P 11/14/14 14.0 0.00 0.15
AMAT 141114P00014500 P 11/14/14 14.5 0.00 0.17
AMAT 141114P00015000 P 11/14/14 15.0 0.01 0.17
AMAT 141114P00015500 P 11/14/14 15.5 0.01 0.17
AMAT 141114P00016000 P 11/14/14 16.0 0.01 0.16
AMAT 141114P00016500 P 11/14/14 16.5 0.02 0.16
AMAT 141114P00017000 P 11/14/14 17.0 0.05 0.17
AMAT 141114P00017500 P 11/14/14 17.5 0.03 0.25
AMAT 141114P00018000 P 11/14/14 18.0 0.07 0.20
AMAT 141114P00018500 P 11/14/14 18.5 0.16 0.24
AMAT 141114P00019000 P 11/14/14 19.0 0.24 0.29
AMAT 141114P00019500 P 11/14/14 19.5 0.34 0.40
AMAT 141114P00020000 P 11/14/14 20.0 0.40 0.56
AMAT 141114P00020500 P 11/14/14 20.5 0.66 0.72
AMAT 141114P00021000 P 11/14/14 21.0 0.88 0.95
AMAT 141114P00021500 P 11/14/14 21.5 1.14 1.23
AMAT 141114P00022000 P 11/14/14 22.0 1.22 1.55
AMAT 141114P00022500 P 11/14/14 22.5 1.47 1.92
AMAT 141114P00023000 P 11/14/14 23.0 1.81 2.32
AMAT 141114P00023500 P 11/14/14 23.5 2.25 2.80
AMAT 141114P00024000 P 11/14/14 24.0 2.61 3.25
AMAT 141114P00024500 P 11/14/14 24.5 2.99 3.75
AMAT 141114P00025000 P 11/14/14 25.0 3.50 4.25
AMAT 141114P00025500 P 11/14/14 25.5 3.95 4.70
AMAT 141114P00026000 P 11/14/14 26.0 4.40 5.20
AMAT 141114P00026500 P 11/14/14 26.5 4.95 5.70
AMAT 141114P00027000 P 11/14/14 27.0 5.45 6.20
AMAT 141114P00027500 P 11/14/14 27.5 5.90 6.70
AMAT 141114P00028000 P 11/14/14 28.0 6.40 7.20
AMAT 141114P00028500 P 11/14/14 28.5 6.90 7.70
AMAT 141114P00029000 P 11/14/14 29.0 6.55 8.20
AMAT 141114P00029500 P 11/14/14 29.5 6.35 9.90
AMAT 141114P00030000 P 11/14/14 30.0 6.85 10.65
AMAT 141114P00030500 P 11/14/14 30.5 7.75 10.55
AMAT 141114P00031000 P 11/14/14 31.0 7.95 11.65
AMAT 141114P00031500 P 11/14/14 31.5 8.70 12.00
AMAT 141122C00011000 C 11/22/14 11.0 9.75 10.10
AMAT 141122C00012000 C 11/22/14 12.0 8.90 9.05
AMAT 141122C00012500 C 11/22/14 12.5 8.40 8.55
AMAT 141122C00013000 C 11/22/14 13.0 7.90 8.05
AMAT 141122C00013500 C 11/22/14 13.5 7.40 7.55
AMAT 141122C00014000 C 11/22/14 14.0 6.75 7.10
AMAT 141122C00014500 C 11/22/14 14.5 6.45 6.60
AMAT 141122C00015000 C 11/22/14 15.0 5.95 6.10
AMAT 141122C00015500 C 11/22/14 15.5 5.45 5.60
AMAT 141122C00016000 C 11/22/14 16.0 4.95 5.15
AMAT 141122C00016500 C 11/22/14 16.5 4.45 4.65
AMAT 141122C00017000 C 11/22/14 17.0 4.00 4.20
AMAT 141122C00017500 C 11/22/14 17.5 3.50 3.70
AMAT 141122C00018000 C 11/22/14 18.0 3.10 3.25
AMAT 141122C00018500 C 11/22/14 18.5 2.67 2.85
AMAT 141122C00019000 C 11/22/14 19.0 2.26 2.42
AMAT 141122C00019500 C 11/22/14 19.5 1.88 2.04
AMAT 141122C00020000 C 11/22/14 20.0 1.55 1.64
AMAT 141122C00020500 C 11/22/14 20.5 1.24 1.31
AMAT 141122C00021000 C 11/22/14 21.0 1.01 1.04
AMAT 141122C00021500 C 11/22/14 21.5 0.75 0.80
AMAT 141122C00022000 C 11/22/14 22.0 0.57 0.59
AMAT 141122C00022500 C 11/22/14 22.5 0.41 0.47
AMAT 141122C00023000 C 11/22/14 23.0 0.29 0.33
AMAT 141122C00023500 C 11/22/14 23.5 0.21 0.28
AMAT 141122C00024000 C 11/22/14 24.0 0.14 0.20
AMAT 141122C00024500 C 11/22/14 24.5 0.09 0.16
AMAT 141122C00025000 C 11/22/14 25.0 0.05 0.12
AMAT 141122C00025500 C 11/22/14 25.5 0.05 0.08
AMAT 141122C00026000 C 11/22/14 26.0 0.03 0.07
AMAT 141122C00026500 C 11/22/14 26.5 0.01 0.05
AMAT 141122C00027000 C 11/22/14 27.0 0.00 0.05
AMAT 141122C00027500 C 11/22/14 27.5 0.00 0.04
AMAT 141122C00028000 C 11/22/14 28.0 0.00 0.04
AMAT 141122C00028500 C 11/22/14 28.5 0.00 0.03
AMAT 141122C00029000 C 11/22/14 29.0 0.00 0.03
AMAT 141122C00030000 C 11/22/14 30.0 0.00 0.03
AMAT 141122C00031000 C 11/22/14 31.0 0.00 0.03
AMAT 141122P00011000 P 11/22/14 11.0 0.00 0.03
AMAT 141122P00012000 P 11/22/14 12.0 0.00 0.03
AMAT 141122P00012500 P 11/22/14 12.5 0.00 0.03
AMAT 141122P00013000 P 11/22/14 13.0 0.00 0.04
AMAT 141122P00013500 P 11/22/14 13.5 0.00 0.03
AMAT 141122P00014000 P 11/22/14 14.0 0.00 0.04
AMAT 141122P00014500 P 11/22/14 14.5 0.01 0.05
AMAT 141122P00015000 P 11/22/14 15.0 0.02 0.06
AMAT 141122P00015500 P 11/22/14 15.5 0.03 0.08
AMAT 141122P00016000 P 11/22/14 16.0 0.04 0.09
AMAT 141122P00016500 P 11/22/14 16.5 0.02 0.12
AMAT 141122P00017000 P 11/22/14 17.0 0.07 0.14
AMAT 141122P00017500 P 11/22/14 17.5 0.07 0.18
AMAT 141122P00018000 P 11/22/14 18.0 0.16 0.22
AMAT 141122P00018500 P 11/22/14 18.5 0.24 0.30
AMAT 141122P00019000 P 11/22/14 19.0 0.29 0.39
AMAT 141122P00019500 P 11/22/14 19.5 0.41 0.52
AMAT 141122P00020000 P 11/22/14 20.0 0.60 0.69
AMAT 141122P00020500 P 11/22/14 20.5 0.81 0.88
AMAT 141122P00021000 P 11/22/14 21.0 1.06 1.12
AMAT 141122P00021500 P 11/22/14 21.5 1.28 1.40
AMAT 141122P00022000 P 11/22/14 22.0 1.56 1.72
AMAT 141122P00022500 P 11/22/14 22.5 1.90 2.09
AMAT 141122P00023000 P 11/22/14 23.0 2.28 2.46
AMAT 141122P00023500 P 11/22/14 23.5 2.69 2.87
AMAT 141122P00024000 P 11/22/14 24.0 3.15 3.35
AMAT 141122P00024500 P 11/22/14 24.5 3.60 3.80
AMAT 141122P00025000 P 11/22/14 25.0 4.05 4.25
AMAT 141122P00025500 P 11/22/14 25.5 4.45 4.75
AMAT 141122P00026000 P 11/22/14 26.0 4.90 5.20
AMAT 141122P00026500 P 11/22/14 26.5 5.40 5.70
AMAT 141122P00027000 P 11/22/14 27.0 5.90 6.20
AMAT 141122P00027500 P 11/22/14 27.5 6.50 6.70
AMAT 141122P00028000 P 11/22/14 28.0 6.80 7.20
AMAT 141122P00028500 P 11/22/14 28.5 7.50 7.70
AMAT 141122P00029000 P 11/22/14 29.0 7.65 9.20
AMAT 141122P00030000 P 11/22/14 30.0 7.95 9.95
AMAT 141122P00031000 P 11/22/14 31.0 8.45 11.70
AMAT 141128C00013500 C 11/28/14 13.5 7.40 7.60
AMAT 141128C00014000 C 11/28/14 14.0 6.90 7.10
AMAT 141128C00014500 C 11/28/14 14.5 6.40 6.60
AMAT 141128C00015000 C 11/28/14 15.0 5.95 6.10
AMAT 141128C00015500 C 11/28/14 15.5 5.45 5.60
AMAT 141128C00016000 C 11/28/14 16.0 4.95 5.15
AMAT 141128C00016500 C 11/28/14 16.5 4.50 4.65
AMAT 141128C00017000 C 11/28/14 17.0 4.00 4.20
AMAT 141128C00017500 C 11/28/14 17.5 3.55 3.75
AMAT 141128C00018000 C 11/28/14 18.0 3.10 3.25
AMAT 141128C00018500 C 11/28/14 18.5 2.70 2.86
AMAT 141128C00019000 C 11/28/14 19.0 2.29 2.44
AMAT 141128C00019500 C 11/28/14 19.5 1.91 2.06
AMAT 141128C00020000 C 11/28/14 20.0 1.56 1.71
AMAT 141128C00020500 C 11/28/14 20.5 1.26 1.39
AMAT 141128C00021000 C 11/28/14 21.0 1.00 1.06
AMAT 141128C00021500 C 11/28/14 21.5 0.77 0.86
AMAT 141128C00022000 C 11/28/14 22.0 0.59 0.68
AMAT 141128C00022500 C 11/28/14 22.5 0.44 0.49
AMAT 141128C00023000 C 11/28/14 23.0 0.33 0.38
AMAT 141128C00023500 C 11/28/14 23.5 0.24 0.29
AMAT 141128C00024000 C 11/28/14 24.0 0.17 0.23
AMAT 141128C00024500 C 11/28/14 24.5 0.12 0.19
AMAT 141128C00025000 C 11/28/14 25.0 0.08 0.15
AMAT 141128C00025500 C 11/28/14 25.5 0.05 0.12
AMAT 141128C00026000 C 11/28/14 26.0 0.04 0.10
AMAT 141128C00026500 C 11/28/14 26.5 0.03 0.08
AMAT 141128C00027000 C 11/28/14 27.0 0.02 0.06
AMAT 141128C00027500 C 11/28/14 27.5 0.01 0.06
AMAT 141128C00028000 C 11/28/14 28.0 0.00 0.05
AMAT 141128C00028500 C 11/28/14 28.5 0.00 0.05
AMAT 141128C00029000 C 11/28/14 29.0 0.00 0.04
AMAT 141128C00029500 C 11/28/14 29.5 0.00 0.04
AMAT 141128C00030000 C 11/28/14 30.0 0.00 0.04
AMAT 141128C00030500 C 11/28/14 30.5 0.00 0.04
AMAT 141128C00031000 C 11/28/14 31.0 0.00 0.03
AMAT 141128P00013500 P 11/28/14 13.5 0.00 0.06
AMAT 141128P00014000 P 11/28/14 14.0 0.00 0.07
AMAT 141128P00014500 P 11/28/14 14.5 0.01 0.07
AMAT 141128P00015000 P 11/28/14 15.0 0.02 0.08
AMAT 141128P00015500 P 11/28/14 15.5 0.04 0.10
AMAT 141128P00016000 P 11/28/14 16.0 0.06 0.12
AMAT 141128P00016500 P 11/28/14 16.5 0.07 0.14
AMAT 141128P00017000 P 11/28/14 17.0 0.06 0.16
AMAT 141128P00017500 P 11/28/14 17.5 0.09 0.21
AMAT 141128P00018000 P 11/28/14 18.0 0.18 0.25
AMAT 141128P00018500 P 11/28/14 18.5 0.25 0.33
AMAT 141128P00019000 P 11/28/14 19.0 0.35 0.42
AMAT 141128P00019500 P 11/28/14 19.5 0.44 0.55
AMAT 141128P00020000 P 11/28/14 20.0 0.60 0.72
AMAT 141128P00020500 P 11/28/14 20.5 0.80 0.92
AMAT 141128P00021000 P 11/28/14 21.0 1.08 1.16
AMAT 141128P00021500 P 11/28/14 21.5 1.30 1.44
AMAT 141128P00022000 P 11/28/14 22.0 1.60 1.76
AMAT 141128P00022500 P 11/28/14 22.5 1.94 2.12
AMAT 141128P00023000 P 11/28/14 23.0 2.32 2.50
AMAT 141128P00023500 P 11/28/14 23.5 2.72 2.91
AMAT 141128P00024000 P 11/28/14 24.0 3.15 3.35
AMAT 141128P00024500 P 11/28/14 24.5 3.60 3.85
AMAT 141128P00025000 P 11/28/14 25.0 4.10 4.30
AMAT 141128P00025500 P 11/28/14 25.5 4.55 4.80
AMAT 141128P00026000 P 11/28/14 26.0 5.00 5.25
AMAT 141128P00026500 P 11/28/14 26.5 5.50 5.75
AMAT 141128P00027000 P 11/28/14 27.0 6.00 6.25
AMAT 141128P00027500 P 11/28/14 27.5 6.45 6.75
AMAT 141128P00028000 P 11/28/14 28.0 7.00 7.25
AMAT 141128P00028500 P 11/28/14 28.5 7.45 7.70
AMAT 141128P00029000 P 11/28/14 29.0 8.00 8.20
AMAT 141128P00029500 P 11/28/14 29.5 8.40 8.70
AMAT 141128P00030000 P 11/28/14 30.0 8.95 9.25
AMAT 141128P00030500 P 11/28/14 30.5 9.45 9.90
AMAT 141128P00031000 P 11/28/14 31.0 9.60 10.45
AMAT 141205C00013500 C 12/05/14 13.5 7.35 7.70
AMAT 141205C00014000 C 12/05/14 14.0 6.85 7.15
AMAT 141205C00014500 C 12/05/14 14.5 6.40 6.65
AMAT 141205C00015000 C 12/05/14 15.0 5.90 6.15
AMAT 141205C00015500 C 12/05/14 15.5 5.40 5.70
AMAT 141205C00016000 C 12/05/14 16.0 4.90 5.20
AMAT 141205C00016500 C 12/05/14 16.5 4.45 4.75
AMAT 141205C00017000 C 12/05/14 17.0 3.95 4.25
AMAT 141205C00017500 C 12/05/14 17.5 3.55 3.75
AMAT 141205C00018000 C 12/05/14 18.0 3.15 3.30
AMAT 141205C00018500 C 12/05/14 18.5 2.74 2.89
AMAT 141205C00019000 C 12/05/14 19.0 2.34 2.48
AMAT 141205C00019500 C 12/05/14 19.5 1.95 2.11
AMAT 141205C00020000 C 12/05/14 20.0 1.64 1.72
AMAT 141205C00020500 C 12/05/14 20.5 1.34 1.41
AMAT 141205C00021000 C 12/05/14 21.0 1.07 1.13
AMAT 141205C00021500 C 12/05/14 21.5 0.84 0.91
AMAT 141205C00022000 C 12/05/14 22.0 0.65 0.71
AMAT 141205C00022500 C 12/05/14 22.5 0.50 0.55
AMAT 141205C00023000 C 12/05/14 23.0 0.37 0.43
AMAT 141205C00023500 C 12/05/14 23.5 0.28 0.33
AMAT 141205C00024000 C 12/05/14 24.0 0.21 0.29
AMAT 141205C00024500 C 12/05/14 24.5 0.15 0.22
AMAT 141205C00025000 C 12/05/14 25.0 0.10 0.18
AMAT 141205C00025500 C 12/05/14 25.5 0.06 0.14
AMAT 141205C00026000 C 12/05/14 26.0 0.03 0.11
AMAT 141205C00026500 C 12/05/14 26.5 0.02 0.09
AMAT 141205C00027000 C 12/05/14 27.0 0.00 0.09
AMAT 141205C00027500 C 12/05/14 27.5 0.00 0.07
AMAT 141205C00028000 C 12/05/14 28.0 0.00 0.07
AMAT 141205C00028500 C 12/05/14 28.5 0.00 0.06
AMAT 141205C00029000 C 12/05/14 29.0 0.00 0.05
AMAT 141205C00029500 C 12/05/14 29.5 0.00 0.04
AMAT 141205C00030000 C 12/05/14 30.0 0.00 0.04
AMAT 141205C00030500 C 12/05/14 30.5 0.00 0.04
AMAT 141205C00031000 C 12/05/14 31.0 0.00 0.04
AMAT 141205P00013500 P 12/05/14 13.5 0.00 0.06
AMAT 141205P00014000 P 12/05/14 14.0 0.00 0.07
AMAT 141205P00014500 P 12/05/14 14.5 0.00 0.08
AMAT 141205P00015000 P 12/05/14 15.0 0.00 0.11
AMAT 141205P00015500 P 12/05/14 15.5 0.00 0.12
AMAT 141205P00016000 P 12/05/14 16.0 0.02 0.14
AMAT 141205P00016500 P 12/05/14 16.5 0.04 0.16
AMAT 141205P00017000 P 12/05/14 17.0 0.07 0.20
AMAT 141205P00017500 P 12/05/14 17.5 0.11 0.24
AMAT 141205P00018000 P 12/05/14 18.0 0.20 0.30
AMAT 141205P00018500 P 12/05/14 18.5 0.26 0.38
AMAT 141205P00019000 P 12/05/14 19.0 0.42 0.49
AMAT 141205P00019500 P 12/05/14 19.5 0.57 0.61
AMAT 141205P00020000 P 12/05/14 20.0 0.72 0.79
AMAT 141205P00020500 P 12/05/14 20.5 0.93 0.99
AMAT 141205P00021000 P 12/05/14 21.0 1.16 1.22
AMAT 141205P00021500 P 12/05/14 21.5 1.43 1.51
AMAT 141205P00022000 P 12/05/14 22.0 1.73 1.81
AMAT 141205P00022500 P 12/05/14 22.5 2.08 2.16
AMAT 141205P00023000 P 12/05/14 23.0 2.36 2.56
AMAT 141205P00023500 P 12/05/14 23.5 2.75 2.96
AMAT 141205P00024000 P 12/05/14 24.0 3.20 3.40
AMAT 141205P00024500 P 12/05/14 24.5 3.65 3.85
AMAT 141205P00025000 P 12/05/14 25.0 4.10 4.35
AMAT 141205P00025500 P 12/05/14 25.5 4.55 4.80
AMAT 141205P00026000 P 12/05/14 26.0 5.05 5.30
AMAT 141205P00026500 P 12/05/14 26.5 5.50 5.80
AMAT 141205P00027000 P 12/05/14 27.0 6.00 6.30
AMAT 141205P00027500 P 12/05/14 27.5 6.45 6.75
AMAT 141205P00028000 P 12/05/14 28.0 6.95 7.25
AMAT 141205P00028500 P 12/05/14 28.5 7.40 7.75
AMAT 141205P00029000 P 12/05/14 29.0 7.95 8.40
AMAT 141205P00029500 P 12/05/14 29.5 8.45 8.75
AMAT 141205P00030000 P 12/05/14 30.0 8.80 9.35
AMAT 141205P00030500 P 12/05/14 30.5 9.15 9.95
AMAT 141205P00031000 P 12/05/14 31.0 9.60 10.45
AMAT 141220C00012000 C 12/20/14 12.0 8.65 9.20
AMAT 141220C00013000 C 12/20/14 13.0 7.85 8.20
AMAT 141220C00014000 C 12/20/14 14.0 6.80 7.15
AMAT 141220C00015000 C 12/20/14 15.0 5.95 6.20
AMAT 141220C00016000 C 12/20/14 16.0 4.95 5.20
AMAT 141220C00017000 C 12/20/14 17.0 4.05 4.30
AMAT 141220C00018000 C 12/20/14 18.0 3.20 3.35
AMAT 141220C00019000 C 12/20/14 19.0 2.43 2.58
AMAT 141220C00020000 C 12/20/14 20.0 1.76 1.82
AMAT 141220C00021000 C 12/20/14 21.0 1.20 1.24
AMAT 141220C00022000 C 12/20/14 22.0 0.77 0.81
AMAT 141220C00023000 C 12/20/14 23.0 0.48 0.53
AMAT 141220C00024000 C 12/20/14 24.0 0.28 0.32
AMAT 141220C00025000 C 12/20/14 25.0 0.16 0.22
AMAT 141220C00026000 C 12/20/14 26.0 0.07 0.18
AMAT 141220C00027000 C 12/20/14 27.0 0.02 0.13
AMAT 141220C00028000 C 12/20/14 28.0 0.00 0.09
AMAT 141220C00029000 C 12/20/14 29.0 0.00 0.07
AMAT 141220C00030000 C 12/20/14 30.0 0.00 0.05
AMAT 141220P00012000 P 12/20/14 12.0 0.00 0.04
AMAT 141220P00013000 P 12/20/14 13.0 0.00 0.07
AMAT 141220P00014000 P 12/20/14 14.0 0.00 0.10
AMAT 141220P00015000 P 12/20/14 15.0 0.01 0.13
AMAT 141220P00016000 P 12/20/14 16.0 0.05 0.16
AMAT 141220P00017000 P 12/20/14 17.0 0.16 0.21
AMAT 141220P00018000 P 12/20/14 18.0 0.26 0.36
AMAT 141220P00019000 P 12/20/14 19.0 0.54 0.58
AMAT 141220P00020000 P 12/20/14 20.0 0.85 0.90
AMAT 141220P00021000 P 12/20/14 21.0 1.30 1.34
AMAT 141220P00022000 P 12/20/14 22.0 1.84 1.92
AMAT 141220P00023000 P 12/20/14 23.0 2.46 2.66
AMAT 141220P00024000 P 12/20/14 24.0 3.30 3.45
AMAT 141220P00025000 P 12/20/14 25.0 4.15 4.35
AMAT 141220P00026000 P 12/20/14 26.0 5.10 5.30
AMAT 141220P00027000 P 12/20/14 27.0 6.00 6.25
AMAT 141220P00028000 P 12/20/14 28.0 6.95 7.25
AMAT 141220P00029000 P 12/20/14 29.0 7.95 8.25
AMAT 141220P00030000 P 12/20/14 30.0 9.00 9.20
AMAT 150117C00003000 C 01/17/15 3.0 16.35 19.65
AMAT 150117C00005000 C 01/17/15 5.0 14.35 17.65
AMAT 150117C00008000 C 01/17/15 8.0 11.35 14.65
AMAT 150117C00009000 C 01/17/15 9.0 10.35 13.65
AMAT 150117C00010000 C 01/17/15 10.0 9.35 12.65
AMAT 150117C00011000 C 01/17/15 11.0 8.40 11.65
AMAT 150117C00012000 C 01/17/15 12.0 8.90 9.10
AMAT 150117C00013000 C 01/17/15 13.0 7.90 8.30
AMAT 150117C00014000 C 01/17/15 14.0 6.95 7.25
AMAT 150117C00015000 C 01/17/15 15.0 5.95 6.20
AMAT 150117C00016000 C 01/17/15 16.0 5.00 5.25
AMAT 150117C00017000 C 01/17/15 17.0 4.10 4.35
AMAT 150117C00018000 C 01/17/15 18.0 3.30 3.50
AMAT 150117C00019000 C 01/17/15 19.0 2.58 2.69
AMAT 150117C00020000 C 01/17/15 20.0 1.93 2.01
AMAT 150117C00021000 C 01/17/15 21.0 1.38 1.47
AMAT 150117C00022000 C 01/17/15 22.0 0.96 1.03
AMAT 150117C00023000 C 01/17/15 23.0 0.63 0.70
AMAT 150117C00024000 C 01/17/15 24.0 0.40 0.46
AMAT 150117C00025000 C 01/17/15 25.0 0.24 0.30
AMAT 150117C00026000 C 01/17/15 26.0 0.15 0.20
AMAT 150117C00027000 C 01/17/15 27.0 0.10 0.15
AMAT 150117C00028000 C 01/17/15 28.0 0.04 0.14
AMAT 150117C00029000 C 01/17/15 29.0 0.02 0.11
AMAT 150117C00030000 C 01/17/15 30.0 0.00 0.08
AMAT 150117C00031000 C 01/17/15 31.0 0.00 0.20
AMAT 150117C00032000 C 01/17/15 32.0 0.00 0.05
AMAT 150117P00003000 P 01/17/15 3.0 0.00 0.14
AMAT 150117P00005000 P 01/17/15 5.0 0.00 0.14
AMAT 150117P00008000 P 01/17/15 8.0 0.00 0.03
AMAT 150117P00009000 P 01/17/15 9.0 0.00 0.14
AMAT 150117P00010000 P 01/17/15 10.0 0.00 0.04
AMAT 150117P00011000 P 01/17/15 11.0 0.00 0.05
AMAT 150117P00012000 P 01/17/15 12.0 0.00 0.07
AMAT 150117P00013000 P 01/17/15 13.0 0.01 0.09
AMAT 150117P00014000 P 01/17/15 14.0 0.03 0.13
AMAT 150117P00015000 P 01/17/15 15.0 0.10 0.14
AMAT 150117P00016000 P 01/17/15 16.0 0.11 0.25
AMAT 150117P00017000 P 01/17/15 17.0 0.25 0.30
AMAT 150117P00018000 P 01/17/15 18.0 0.43 0.49
AMAT 150117P00019000 P 01/17/15 19.0 0.66 0.73
AMAT 150117P00020000 P 01/17/15 20.0 1.02 1.09
AMAT 150117P00021000 P 01/17/15 21.0 1.46 1.51
AMAT 150117P00022000 P 01/17/15 22.0 2.04 2.13
AMAT 150117P00023000 P 01/17/15 23.0 2.69 2.77
AMAT 150117P00024000 P 01/17/15 24.0 3.40 3.60
AMAT 150117P00025000 P 01/17/15 25.0 4.25 4.45
AMAT 150117P00026000 P 01/17/15 26.0 5.15 5.35
AMAT 150117P00027000 P 01/17/15 27.0 6.10 6.30
AMAT 150117P00028000 P 01/17/15 28.0 7.00 7.25
AMAT 150117P00029000 P 01/17/15 29.0 8.00 8.25
AMAT 150117P00030000 P 01/17/15 30.0 8.85 9.25
AMAT 150117P00031000 P 01/17/15 31.0 9.70 10.20
AMAT 150117P00032000 P 01/17/15 32.0 10.35 11.25
AMAT 150417C00009000 C 04/17/15 9.0 10.35 13.65
AMAT 150417C00010000 C 04/17/15 10.0 9.35 12.65
AMAT 150417C00011000 C 04/17/15 11.0 8.40 11.65
AMAT 150417C00013000 C 04/17/15 13.0 7.90 8.35
AMAT 150417C00014000 C 04/17/15 14.0 7.00 7.40
AMAT 150417C00015000 C 04/17/15 15.0 6.05 6.40
AMAT 150417C00016000 C 04/17/15 16.0 5.25 5.50
AMAT 150417C00017000 C 04/17/15 17.0 4.40 4.70
AMAT 150417C00018000 C 04/17/15 18.0 3.65 3.90
AMAT 150417C00019000 C 04/17/15 19.0 3.00 3.20
AMAT 150417C00020000 C 04/17/15 20.0 2.41 2.56
AMAT 150417C00021000 C 04/17/15 21.0 1.89 2.01
AMAT 150417C00022000 C 04/17/15 22.0 1.46 1.61
AMAT 150417C00023000 C 04/17/15 23.0 1.11 1.25
AMAT 150417C00024000 C 04/17/15 24.0 0.82 0.87
AMAT 150417C00025000 C 04/17/15 25.0 0.60 0.69
AMAT 150417C00026000 C 04/17/15 26.0 0.44 0.59
AMAT 150417C00027000 C 04/17/15 27.0 0.31 0.45
AMAT 150417C00028000 C 04/17/15 28.0 0.20 0.35
AMAT 150417C00029000 C 04/17/15 29.0 0.13 0.26
AMAT 150417C00030000 C 04/17/15 30.0 0.09 0.19
AMAT 150417P00009000 P 04/17/15 9.0 0.00 0.06
AMAT 150417P00010000 P 04/17/15 10.0 0.01 0.08
AMAT 150417P00011000 P 04/17/15 11.0 0.03 0.11
AMAT 150417P00013000 P 04/17/15 13.0 0.06 0.20
AMAT 150417P00014000 P 04/17/15 14.0 0.13 0.28
AMAT 150417P00015000 P 04/17/15 15.0 0.22 0.38
AMAT 150417P00016000 P 04/17/15 16.0 0.35 0.51
AMAT 150417P00017000 P 04/17/15 17.0 0.54 0.67
AMAT 150417P00018000 P 04/17/15 18.0 0.79 0.93
AMAT 150417P00019000 P 04/17/15 19.0 1.10 1.26
AMAT 150417P00020000 P 04/17/15 20.0 1.50 1.64
AMAT 150417P00021000 P 04/17/15 21.0 2.05 2.14
AMAT 150417P00022000 P 04/17/15 22.0 2.59 2.71
AMAT 150417P00023000 P 04/17/15 23.0 3.15 3.40
AMAT 150417P00024000 P 04/17/15 24.0 3.85 4.10
AMAT 150417P00025000 P 04/17/15 25.0 4.60 4.85
AMAT 150417P00026000 P 04/17/15 26.0 5.45 5.70
AMAT 150417P00027000 P 04/17/15 27.0 6.30 6.55
AMAT 150417P00028000 P 04/17/15 28.0 7.20 7.45
AMAT 150417P00029000 P 04/17/15 29.0 8.15 8.45
AMAT 150417P00030000 P 04/17/15 30.0 9.10 9.40
AMAT 160115C00005000 C 01/15/16 5.0 13.55 18.00
AMAT 160115C00008000 C 01/15/16 8.0 10.55 15.00
AMAT 160115C00010000 C 01/15/16 10.0 8.55 11.40
AMAT 160115C00013000 C 01/15/16 13.0 8.15 8.45
AMAT 160115C00015000 C 01/15/16 15.0 6.50 6.85
AMAT 160115C00017000 C 01/15/16 17.0 5.05 5.45
AMAT 160115C00020000 C 01/15/16 20.0 3.30 3.65
AMAT 160115C00022000 C 01/15/16 22.0 2.43 2.76
AMAT 160115C00025000 C 01/15/16 25.0 1.44 1.70
AMAT 160115C00027000 C 01/15/16 27.0 0.97 1.29
AMAT 160115C00030000 C 01/15/16 30.0 0.51 0.75
AMAT 160115C00032000 C 01/15/16 32.0 0.32 0.59
AMAT 160115C00035000 C 01/15/16 35.0 0.15 0.38
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.05
AMAT 160115P00008000 P 01/15/16 8.0 0.02 0.14
AMAT 160115P00010000 P 01/15/16 10.0 0.07 0.27
AMAT 160115P00013000 P 01/15/16 13.0 0.40 0.62
AMAT 160115P00015000 P 01/15/16 15.0 0.81 1.00
AMAT 160115P00017000 P 01/15/16 17.0 1.38 1.57
AMAT 160115P00020000 P 01/15/16 20.0 2.59 2.83
AMAT 160115P00022000 P 01/15/16 22.0 3.70 3.95
AMAT 160115P00025000 P 01/15/16 25.0 5.65 6.00
AMAT 160115P00027000 P 01/15/16 27.0 7.15 7.55
AMAT 160115P00030000 P 01/15/16 30.0 9.65 10.05
AMAT 160115P00032000 P 01/15/16 32.0 11.45 11.85
AMAT 160115P00035000 P 01/15/16 35.0 14.25 14.70
AMAT 170120C00008000 C 01/20/17 8.0 11.00 15.40
AMAT 170120C00010000 C 01/20/17 10.0 9.55 13.05
AMAT 170120C00013000 C 01/20/17 13.0 6.70 9.25
AMAT 170120C00015000 C 01/20/17 15.0 5.80 8.65
AMAT 170120C00018000 C 01/20/17 18.0 4.50 5.95
AMAT 170120C00020000 C 01/20/17 20.0 3.45 4.90
AMAT 170120C00022000 C 01/20/17 22.0 3.10 4.00
AMAT 170120C00025000 C 01/20/17 25.0 1.80 2.80
AMAT 170120C00027000 C 01/20/17 27.0 1.44 2.45
AMAT 170120C00030000 C 01/20/17 30.0 0.95 1.81
AMAT 170120C00032000 C 01/20/17 32.0 0.32 1.20
AMAT 170120C00035000 C 01/20/17 35.0 0.30 1.09
AMAT 170120P00008000 P 01/20/17 8.0 0.00 1.48
AMAT 170120P00010000 P 01/20/17 10.0 0.00 1.76
AMAT 170120P00013000 P 01/20/17 13.0 0.68 1.37
AMAT 170120P00015000 P 01/20/17 15.0 0.93 1.91
AMAT 170120P00018000 P 01/20/17 18.0 1.64 3.00
AMAT 170120P00020000 P 01/20/17 20.0 3.30 4.00
AMAT 170120P00022000 P 01/20/17 22.0 4.35 5.10
AMAT 170120P00025000 P 01/20/17 25.0 6.20 7.10
AMAT 170120P00027000 P 01/20/17 27.0 7.60 8.55
AMAT 170120P00030000 P 01/20/17 30.0 9.35 11.10
AMAT 170120P00032000 P 01/20/17 32.0 9.85 12.75
AMAT 170120P00035000 P 01/20/17 35.0 13.35 16.50

OPRA data is delayed 15 minutes.