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 (2015-07-03)Premium Content

Applied Materials Inc (AMAT)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 150710C00010000 C 07/10/15 10.0 7.25 10.65
AMAT 150710C00011000 C 07/10/15 11.0 7.55 8.50
AMAT 150710C00012000 C 07/10/15 12.0 6.65 7.40
AMAT 150710C00012500 C 07/10/15 12.5 6.20 6.85
AMAT 150710C00013000 C 07/10/15 13.0 5.70 6.35
AMAT 150710C00013500 C 07/10/15 13.5 5.20 5.80
AMAT 150710C00014000 C 07/10/15 14.0 4.70 5.30
AMAT 150710C00014500 C 07/10/15 14.5 4.20 4.80
AMAT 150710C00015000 C 07/10/15 15.0 3.70 4.30
AMAT 150710C00015500 C 07/10/15 15.5 3.20 3.80
AMAT 150710C00016000 C 07/10/15 16.0 2.71 3.30
AMAT 150710C00016500 C 07/10/15 16.5 2.21 2.80
AMAT 150710C00017000 C 07/10/15 17.0 1.72 2.32
AMAT 150710C00017500 C 07/10/15 17.5 1.46 1.79
AMAT 150710C00018000 C 07/10/15 18.0 0.75 1.32
AMAT 150710C00018500 C 07/10/15 18.5 0.49 0.82
AMAT 150710C00019000 C 07/10/15 19.0 0.28 0.32
AMAT 150710C00019500 C 07/10/15 19.5 0.07 0.10
AMAT 150710C00020000 C 07/10/15 20.0 0.00 0.05
AMAT 150710C00020500 C 07/10/15 20.5 0.01 0.02
AMAT 150710C00021000 C 07/10/15 21.0 0.00 0.04
AMAT 150710C00021500 C 07/10/15 21.5 0.00 0.06
AMAT 150710C00022000 C 07/10/15 22.0 0.00 0.06
AMAT 150710C00022500 C 07/10/15 22.5 0.00 0.38
AMAT 150710C00023000 C 07/10/15 23.0 0.00 0.38
AMAT 150710C00023500 C 07/10/15 23.5 0.00 0.38
AMAT 150710C00024000 C 07/10/15 24.0 0.00 0.38
AMAT 150710C00024500 C 07/10/15 24.5 0.00 0.38
AMAT 150710C00025000 C 07/10/15 25.0 0.00 0.38
AMAT 150710C00025500 C 07/10/15 25.5 0.00 0.38
AMAT 150710C00026000 C 07/10/15 26.0 0.00 0.38
AMAT 150710C00026500 C 07/10/15 26.5 0.00 0.38
AMAT 150710C00027000 C 07/10/15 27.0 0.00 0.38
AMAT 150710C00027500 C 07/10/15 27.5 0.00 0.38
AMAT 150710C00028000 C 07/10/15 28.0 0.00 0.38
AMAT 150710C00028500 C 07/10/15 28.5 0.00 0.38
AMAT 150710C00029000 C 07/10/15 29.0 0.00 0.38
AMAT 150710C00030000 C 07/10/15 30.0 0.00 0.38
AMAT 150710P00010000 P 07/10/15 10.0 0.00 0.39
AMAT 150710P00011000 P 07/10/15 11.0 0.00 0.39
AMAT 150710P00012000 P 07/10/15 12.0 0.00 0.38
AMAT 150710P00012500 P 07/10/15 12.5 0.00 0.05
AMAT 150710P00013000 P 07/10/15 13.0 0.00 0.38
AMAT 150710P00013500 P 07/10/15 13.5 0.00 0.38
AMAT 150710P00014000 P 07/10/15 14.0 0.00 0.38
AMAT 150710P00014500 P 07/10/15 14.5 0.00 0.38
AMAT 150710P00015000 P 07/10/15 15.0 0.00 0.38
AMAT 150710P00015500 P 07/10/15 15.5 0.00 0.38
AMAT 150710P00016000 P 07/10/15 16.0 0.00 0.04
AMAT 150710P00016500 P 07/10/15 16.5 0.00 0.13
AMAT 150710P00017000 P 07/10/15 17.0 0.00 0.02
AMAT 150710P00017500 P 07/10/15 17.5 0.00 0.04
AMAT 150710P00018000 P 07/10/15 18.0 0.00 0.12
AMAT 150710P00018500 P 07/10/15 18.5 0.02 0.05
AMAT 150710P00019000 P 07/10/15 19.0 0.12 0.15
AMAT 150710P00019500 P 07/10/15 19.5 0.39 0.48
AMAT 150710P00020000 P 07/10/15 20.0 0.63 1.12
AMAT 150710P00020500 P 07/10/15 20.5 1.02 1.81
AMAT 150710P00021000 P 07/10/15 21.0 1.49 2.31
AMAT 150710P00021500 P 07/10/15 21.5 1.99 2.81
AMAT 150710P00022000 P 07/10/15 22.0 2.35 3.30
AMAT 150710P00022500 P 07/10/15 22.5 3.15 3.65
AMAT 150710P00023000 P 07/10/15 23.0 3.35 4.30
AMAT 150710P00023500 P 07/10/15 23.5 3.85 4.80
AMAT 150710P00024000 P 07/10/15 24.0 4.35 5.30
AMAT 150710P00024500 P 07/10/15 24.5 4.85 5.80
AMAT 150710P00025000 P 07/10/15 25.0 5.25 6.30
AMAT 150710P00025500 P 07/10/15 25.5 5.75 6.80
AMAT 150710P00026000 P 07/10/15 26.0 6.25 7.30
AMAT 150710P00026500 P 07/10/15 26.5 7.15 7.65
AMAT 150710P00027000 P 07/10/15 27.0 7.25 8.30
AMAT 150710P00027500 P 07/10/15 27.5 7.75 8.80
AMAT 150710P00028000 P 07/10/15 28.0 8.00 9.40
AMAT 150710P00028500 P 07/10/15 28.5 8.55 9.70
AMAT 150710P00029000 P 07/10/15 29.0 8.25 10.15
AMAT 150710P00030000 P 07/10/15 30.0 9.25 11.35
AMAT 150717C00010000 C 07/17/15 10.0 8.70 9.35
AMAT 150717C00011000 C 07/17/15 11.0 7.70 8.40
AMAT 150717C00012000 C 07/17/15 12.0 6.70 7.35
AMAT 150717C00012500 C 07/17/15 12.5 6.20 6.80
AMAT 150717C00013000 C 07/17/15 13.0 5.70 6.30
AMAT 150717C00013500 C 07/17/15 13.5 5.20 5.85
AMAT 150717C00014000 C 07/17/15 14.0 4.70 5.30
AMAT 150717C00014500 C 07/17/15 14.5 4.20 4.80
AMAT 150717C00015000 C 07/17/15 15.0 3.70 4.30
AMAT 150717C00015500 C 07/17/15 15.5 3.20 3.80
AMAT 150717C00016000 C 07/17/15 16.0 2.73 3.30
AMAT 150717C00016500 C 07/17/15 16.5 2.24 2.81
AMAT 150717C00017000 C 07/17/15 17.0 1.76 2.31
AMAT 150717C00017500 C 07/17/15 17.5 1.30 1.83
AMAT 150717C00018000 C 07/17/15 18.0 1.18 1.35
AMAT 150717C00018500 C 07/17/15 18.5 0.81 0.86
AMAT 150717C00019000 C 07/17/15 19.0 0.49 0.53
AMAT 150717C00019500 C 07/17/15 19.5 0.27 0.29
AMAT 150717C00020000 C 07/17/15 20.0 0.14 0.15
AMAT 150717C00020500 C 07/17/15 20.5 0.05 0.07
AMAT 150717C00021000 C 07/17/15 21.0 0.02 0.04
AMAT 150717C00021500 C 07/17/15 21.5 0.00 0.02
AMAT 150717C00022000 C 07/17/15 22.0 0.00 0.02
AMAT 150717C00022500 C 07/17/15 22.5 0.00 0.02
AMAT 150717C00023000 C 07/17/15 23.0 0.01 0.02
AMAT 150717C00023500 C 07/17/15 23.5 0.00 0.03
AMAT 150717C00024000 C 07/17/15 24.0 0.01 0.02
AMAT 150717C00024500 C 07/17/15 24.5 0.00 0.02
AMAT 150717C00025000 C 07/17/15 25.0 0.01 0.02
AMAT 150717C00025500 C 07/17/15 25.5 0.00 0.01
AMAT 150717C00026000 C 07/17/15 26.0 0.00 0.01
AMAT 150717C00026500 C 07/17/15 26.5 0.00 0.01
AMAT 150717C00027000 C 07/17/15 27.0 0.00 0.03
AMAT 150717C00027500 C 07/17/15 27.5 0.00 0.01
AMAT 150717C00028000 C 07/17/15 28.0 0.00 0.01
AMAT 150717C00028500 C 07/17/15 28.5 0.00 0.01
AMAT 150717C00029000 C 07/17/15 29.0 0.00 0.01
AMAT 150717C00030000 C 07/17/15 30.0 0.00 0.01
AMAT 150717C00031000 C 07/17/15 31.0 0.00 0.01
AMAT 150717C00032000 C 07/17/15 32.0 0.00 0.01
AMAT 150717C00033000 C 07/17/15 33.0 0.00 0.01
AMAT 150717C00034000 C 07/17/15 34.0 0.00 0.01
AMAT 150717C00035000 C 07/17/15 35.0 0.00 0.01
AMAT 150717C00036000 C 07/17/15 36.0 0.00 0.01
AMAT 150717P00010000 P 07/17/15 10.0 0.00 0.01
AMAT 150717P00011000 P 07/17/15 11.0 0.00 0.01
AMAT 150717P00012000 P 07/17/15 12.0 0.00 0.01
AMAT 150717P00012500 P 07/17/15 12.5 0.00 0.01
AMAT 150717P00013000 P 07/17/15 13.0 0.00 0.02
AMAT 150717P00013500 P 07/17/15 13.5 0.00 0.01
AMAT 150717P00014000 P 07/17/15 14.0 0.00 0.02
AMAT 150717P00014500 P 07/17/15 14.5 0.00 0.02
AMAT 150717P00015000 P 07/17/15 15.0 0.00 0.02
AMAT 150717P00015500 P 07/17/15 15.5 0.00 0.02
AMAT 150717P00016000 P 07/17/15 16.0 0.00 0.03
AMAT 150717P00016500 P 07/17/15 16.5 0.00 0.02
AMAT 150717P00017000 P 07/17/15 17.0 0.01 0.03
AMAT 150717P00017500 P 07/17/15 17.5 0.03 0.05
AMAT 150717P00018000 P 07/17/15 18.0 0.06 0.09
AMAT 150717P00018500 P 07/17/15 18.5 0.15 0.18
AMAT 150717P00019000 P 07/17/15 19.0 0.32 0.35
AMAT 150717P00019500 P 07/17/15 19.5 0.58 0.62
AMAT 150717P00020000 P 07/17/15 20.0 0.94 1.01
AMAT 150717P00020500 P 07/17/15 20.5 1.38 1.45
AMAT 150717P00021000 P 07/17/15 21.0 1.52 2.30
AMAT 150717P00021500 P 07/17/15 21.5 2.00 2.86
AMAT 150717P00022000 P 07/17/15 22.0 2.35 3.30
AMAT 150717P00022500 P 07/17/15 22.5 2.85 3.80
AMAT 150717P00023000 P 07/17/15 23.0 3.65 3.95
AMAT 150717P00023500 P 07/17/15 23.5 4.15 4.45
AMAT 150717P00024000 P 07/17/15 24.0 4.65 4.95
AMAT 150717P00024500 P 07/17/15 24.5 5.15 5.45
AMAT 150717P00025000 P 07/17/15 25.0 5.65 5.95
AMAT 150717P00025500 P 07/17/15 25.5 6.15 6.45
AMAT 150717P00026000 P 07/17/15 26.0 6.65 6.95
AMAT 150717P00026500 P 07/17/15 26.5 7.15 7.80
AMAT 150717P00027000 P 07/17/15 27.0 7.25 8.35
AMAT 150717P00027500 P 07/17/15 27.5 8.05 8.45
AMAT 150717P00028000 P 07/17/15 28.0 8.15 9.35
AMAT 150717P00028500 P 07/17/15 28.5 9.10 9.70
AMAT 150717P00029000 P 07/17/15 29.0 8.25 10.15
AMAT 150717P00030000 P 07/17/15 30.0 10.65 11.15
AMAT 150717P00031000 P 07/17/15 31.0 10.30 12.15
AMAT 150717P00032000 P 07/17/15 32.0 11.90 13.50
AMAT 150717P00033000 P 07/17/15 33.0 12.20 14.15
AMAT 150717P00034000 P 07/17/15 34.0 13.25 15.20
AMAT 150717P00035000 P 07/17/15 35.0 14.25 16.20
AMAT 150717P00036000 P 07/17/15 36.0 16.55 17.15
AMAT 150724C00010000 C 07/24/15 10.0 8.70 9.75
AMAT 150724C00011000 C 07/24/15 11.0 7.70 8.75
AMAT 150724C00012000 C 07/24/15 12.0 6.70 7.40
AMAT 150724C00013000 C 07/24/15 13.0 5.70 6.40
AMAT 150724C00013500 C 07/24/15 13.5 5.20 5.90
AMAT 150724C00014000 C 07/24/15 14.0 4.70 5.40
AMAT 150724C00014500 C 07/24/15 14.5 4.20 4.80
AMAT 150724C00015000 C 07/24/15 15.0 3.70 4.35
AMAT 150724C00015500 C 07/24/15 15.5 3.20 3.90
AMAT 150724C00016000 C 07/24/15 16.0 2.75 3.40
AMAT 150724C00016500 C 07/24/15 16.5 2.26 2.99
AMAT 150724C00017000 C 07/24/15 17.0 1.79 2.34
AMAT 150724C00017500 C 07/24/15 17.5 1.47 1.86
AMAT 150724C00018000 C 07/24/15 18.0 1.25 1.40
AMAT 150724C00018500 C 07/24/15 18.5 0.85 0.94
AMAT 150724C00019000 C 07/24/15 19.0 0.56 0.61
AMAT 150724C00019500 C 07/24/15 19.5 0.33 0.37
AMAT 150724C00020000 C 07/24/15 20.0 0.17 0.21
AMAT 150724C00020500 C 07/24/15 20.5 0.07 0.13
AMAT 150724C00021000 C 07/24/15 21.0 0.02 0.14
AMAT 150724C00021500 C 07/24/15 21.5 0.00 0.50
AMAT 150724C00022000 C 07/24/15 22.0 0.00 0.40
AMAT 150724C00022500 C 07/24/15 22.5 0.00 0.10
AMAT 150724C00023000 C 07/24/15 23.0 0.00 0.38
AMAT 150724C00023500 C 07/24/15 23.5 0.00 0.38
AMAT 150724C00024000 C 07/24/15 24.0 0.00 0.38
AMAT 150724C00024500 C 07/24/15 24.5 0.00 0.38
AMAT 150724C00025000 C 07/24/15 25.0 0.00 0.26
AMAT 150724C00025500 C 07/24/15 25.5 0.00 0.38
AMAT 150724C00026000 C 07/24/15 26.0 0.00 0.38
AMAT 150724C00026500 C 07/24/15 26.5 0.00 0.38
AMAT 150724C00027000 C 07/24/15 27.0 0.00 0.38
AMAT 150724C00027500 C 07/24/15 27.5 0.00 0.38
AMAT 150724C00028000 C 07/24/15 28.0 0.00 0.38
AMAT 150724C00028500 C 07/24/15 28.5 0.00 0.38
AMAT 150724C00029000 C 07/24/15 29.0 0.00 0.38
AMAT 150724C00030000 C 07/24/15 30.0 0.00 0.41
AMAT 150724P00010000 P 07/24/15 10.0 0.00 0.46
AMAT 150724P00011000 P 07/24/15 11.0 0.00 0.47
AMAT 150724P00012000 P 07/24/15 12.0 0.00 0.38
AMAT 150724P00013000 P 07/24/15 13.0 0.00 0.38
AMAT 150724P00013500 P 07/24/15 13.5 0.00 0.38
AMAT 150724P00014000 P 07/24/15 14.0 0.00 0.38
AMAT 150724P00014500 P 07/24/15 14.5 0.00 0.38
AMAT 150724P00015000 P 07/24/15 15.0 0.00 0.38
AMAT 150724P00015500 P 07/24/15 15.5 0.00 0.38
AMAT 150724P00016000 P 07/24/15 16.0 0.00 0.38
AMAT 150724P00016500 P 07/24/15 16.5 0.00 0.50
AMAT 150724P00017000 P 07/24/15 17.0 0.00 0.41
AMAT 150724P00017500 P 07/24/15 17.5 0.01 0.40
AMAT 150724P00018000 P 07/24/15 18.0 0.09 0.15
AMAT 150724P00018500 P 07/24/15 18.5 0.21 0.26
AMAT 150724P00019000 P 07/24/15 19.0 0.39 0.44
AMAT 150724P00019500 P 07/24/15 19.5 0.63 0.71
AMAT 150724P00020000 P 07/24/15 20.0 0.99 1.08
AMAT 150724P00020500 P 07/24/15 20.5 1.15 1.87
AMAT 150724P00021000 P 07/24/15 21.0 1.54 2.35
AMAT 150724P00021500 P 07/24/15 21.5 2.00 2.86
AMAT 150724P00022000 P 07/24/15 22.0 2.35 3.35
AMAT 150724P00022500 P 07/24/15 22.5 2.85 3.85
AMAT 150724P00023000 P 07/24/15 23.0 3.65 4.35
AMAT 150724P00023500 P 07/24/15 23.5 3.85 4.85
AMAT 150724P00024000 P 07/24/15 24.0 4.35 5.35
AMAT 150724P00024500 P 07/24/15 24.5 4.85 5.85
AMAT 150724P00025000 P 07/24/15 25.0 5.25 6.40
AMAT 150724P00025500 P 07/24/15 25.5 5.70 6.90
AMAT 150724P00026000 P 07/24/15 26.0 6.65 7.35
AMAT 150724P00026500 P 07/24/15 26.5 6.75 7.85
AMAT 150724P00027000 P 07/24/15 27.0 7.05 8.50
AMAT 150724P00027500 P 07/24/15 27.5 7.60 9.05
AMAT 150724P00028000 P 07/24/15 28.0 8.00 9.15
AMAT 150724P00028500 P 07/24/15 28.5 9.00 9.65
AMAT 150724P00029000 P 07/24/15 29.0 9.50 10.15
AMAT 150724P00030000 P 07/24/15 30.0 10.30 11.15
AMAT 150731C00010000 C 07/31/15 10.0 8.70 9.75
AMAT 150731C00011000 C 07/31/15 11.0 7.65 8.80
AMAT 150731C00012000 C 07/31/15 12.0 6.70 7.75
AMAT 150731C00013000 C 07/31/15 13.0 5.70 6.40
AMAT 150731C00013500 C 07/31/15 13.5 5.20 6.30
AMAT 150731C00014000 C 07/31/15 14.0 4.70 5.70
AMAT 150731C00014500 C 07/31/15 14.5 4.20 5.15
AMAT 150731C00015000 C 07/31/15 15.0 3.70 4.70
AMAT 150731C00015500 C 07/31/15 15.5 3.20 4.20
AMAT 150731C00016000 C 07/31/15 16.0 2.76 3.40
AMAT 150731C00016500 C 07/31/15 16.5 2.28 2.88
AMAT 150731C00017000 C 07/31/15 17.0 1.84 2.39
AMAT 150731C00017500 C 07/31/15 17.5 1.62 1.92
AMAT 150731C00018000 C 07/31/15 18.0 1.30 1.47
AMAT 150731C00018500 C 07/31/15 18.5 0.92 1.08
AMAT 150731C00019000 C 07/31/15 19.0 0.54 0.69
AMAT 150731C00019500 C 07/31/15 19.5 0.40 0.44
AMAT 150731C00020000 C 07/31/15 20.0 0.24 0.27
AMAT 150731C00020500 C 07/31/15 20.5 0.14 0.16
AMAT 150731C00021000 C 07/31/15 21.0 0.01 0.13
AMAT 150731C00021500 C 07/31/15 21.5 0.00 0.25
AMAT 150731C00022000 C 07/31/15 22.0 0.00 0.30
AMAT 150731C00022500 C 07/31/15 22.5 0.00 0.50
AMAT 150731C00023000 C 07/31/15 23.0 0.00 0.23
AMAT 150731C00023500 C 07/31/15 23.5 0.00 0.50
AMAT 150731C00024000 C 07/31/15 24.0 0.00 0.40
AMAT 150731C00024500 C 07/31/15 24.5 0.00 0.50
AMAT 150731C00025000 C 07/31/15 25.0 0.00 0.41
AMAT 150731C00025500 C 07/31/15 25.5 0.00 0.50
AMAT 150731C00026000 C 07/31/15 26.0 0.00 0.47
AMAT 150731C00026500 C 07/31/15 26.5 0.00 0.50
AMAT 150731C00027000 C 07/31/15 27.0 0.00 0.12
AMAT 150731C00027500 C 07/31/15 27.5 0.00 0.50
AMAT 150731C00028000 C 07/31/15 28.0 0.00 0.50
AMAT 150731C00028500 C 07/31/15 28.5 0.00 0.50
AMAT 150731C00029000 C 07/31/15 29.0 0.00 0.50
AMAT 150731C00030000 C 07/31/15 30.0 0.00 0.50
AMAT 150731P00010000 P 07/31/15 10.0 0.00 0.50
AMAT 150731P00011000 P 07/31/15 11.0 0.00 0.50
AMAT 150731P00012000 P 07/31/15 12.0 0.00 0.50
AMAT 150731P00013000 P 07/31/15 13.0 0.00 0.50
AMAT 150731P00013500 P 07/31/15 13.5 0.00 0.50
AMAT 150731P00014000 P 07/31/15 14.0 0.00 0.50
AMAT 150731P00014500 P 07/31/15 14.5 0.00 0.50
AMAT 150731P00015000 P 07/31/15 15.0 0.00 0.50
AMAT 150731P00015500 P 07/31/15 15.5 0.00 0.50
AMAT 150731P00016000 P 07/31/15 16.0 0.00 0.39
AMAT 150731P00016500 P 07/31/15 16.5 0.00 0.50
AMAT 150731P00017000 P 07/31/15 17.0 0.00 0.38
AMAT 150731P00017500 P 07/31/15 17.5 0.06 0.31
AMAT 150731P00018000 P 07/31/15 18.0 0.15 0.20
AMAT 150731P00018500 P 07/31/15 18.5 0.27 0.32
AMAT 150731P00019000 P 07/31/15 19.0 0.46 0.51
AMAT 150731P00019500 P 07/31/15 19.5 0.72 0.78
AMAT 150731P00020000 P 07/31/15 20.0 1.05 1.26
AMAT 150731P00020500 P 07/31/15 20.5 1.21 1.88
AMAT 150731P00021000 P 07/31/15 21.0 1.63 2.35
AMAT 150731P00021500 P 07/31/15 21.5 2.00 2.83
AMAT 150731P00022000 P 07/31/15 22.0 2.35 3.35
AMAT 150731P00022500 P 07/31/15 22.5 2.85 3.85
AMAT 150731P00023000 P 07/31/15 23.0 3.35 4.30
AMAT 150731P00023500 P 07/31/15 23.5 3.85 4.85
AMAT 150731P00024000 P 07/31/15 24.0 4.35 5.45
AMAT 150731P00024500 P 07/31/15 24.5 4.85 5.85
AMAT 150731P00025000 P 07/31/15 25.0 5.25 6.40
AMAT 150731P00025500 P 07/31/15 25.5 5.75 6.95
AMAT 150731P00026000 P 07/31/15 26.0 6.25 7.45
AMAT 150731P00026500 P 07/31/15 26.5 6.75 7.90
AMAT 150731P00027000 P 07/31/15 27.0 6.35 9.60
AMAT 150731P00027500 P 07/31/15 27.5 6.75 8.85
AMAT 150731P00028000 P 07/31/15 28.0 8.45 9.10
AMAT 150731P00028500 P 07/31/15 28.5 8.75 9.60
AMAT 150731P00029000 P 07/31/15 29.0 9.50 10.25
AMAT 150731P00030000 P 07/31/15 30.0 10.05 11.15
AMAT 150807C00010000 C 08/07/15 10.0 8.70 9.40
AMAT 150807C00011000 C 08/07/15 11.0 7.70 8.40
AMAT 150807C00012000 C 08/07/15 12.0 6.70 7.40
AMAT 150807C00013000 C 08/07/15 13.0 5.75 6.40
AMAT 150807C00013500 C 08/07/15 13.5 5.20 5.85
AMAT 150807C00014000 C 08/07/15 14.0 4.70 5.40
AMAT 150807C00014500 C 08/07/15 14.5 4.20 4.90
AMAT 150807C00015000 C 08/07/15 15.0 3.70 4.40
AMAT 150807C00015500 C 08/07/15 15.5 3.25 3.90
AMAT 150807C00016000 C 08/07/15 16.0 2.77 3.40
AMAT 150807C00016500 C 08/07/15 16.5 2.31 2.89
AMAT 150807C00017000 C 08/07/15 17.0 1.85 2.41
AMAT 150807C00017500 C 08/07/15 17.5 1.44 1.92
AMAT 150807C00018000 C 08/07/15 18.0 1.26 1.52
AMAT 150807C00018500 C 08/07/15 18.5 0.91 1.13
AMAT 150807C00019000 C 08/07/15 19.0 0.66 0.79
AMAT 150807C00019500 C 08/07/15 19.5 0.45 0.51
AMAT 150807C00020000 C 08/07/15 20.0 0.27 0.36
AMAT 150807C00020500 C 08/07/15 20.5 0.12 0.32
AMAT 150807C00021000 C 08/07/15 21.0 0.08 0.14
AMAT 150807C00021500 C 08/07/15 21.5 0.00 0.38
AMAT 150807C00022000 C 08/07/15 22.0 0.00 0.38
AMAT 150807C00022500 C 08/07/15 22.5 0.00 0.50
AMAT 150807C00023000 C 08/07/15 23.0 0.00 0.38
AMAT 150807C00023500 C 08/07/15 23.5 0.00 0.50
AMAT 150807C00024000 C 08/07/15 24.0 0.00 0.50
AMAT 150807C00024500 C 08/07/15 24.5 0.00 0.20
AMAT 150807C00025000 C 08/07/15 25.0 0.00 0.16
AMAT 150807C00025500 C 08/07/15 25.5 0.00 0.50
AMAT 150807C00026000 C 08/07/15 26.0 0.00 0.44
AMAT 150807C00026500 C 08/07/15 26.5 0.00 0.44
AMAT 150807C00027000 C 08/07/15 27.0 0.00 0.12
AMAT 150807C00027500 C 08/07/15 27.5 0.00 0.41
AMAT 150807C00028000 C 08/07/15 28.0 0.00 0.41
AMAT 150807C00028500 C 08/07/15 28.5 0.00 0.41
AMAT 150807C00029000 C 08/07/15 29.0 0.00 0.41
AMAT 150807C00030000 C 08/07/15 30.0 0.00 0.41
AMAT 150807P00010000 P 08/07/15 10.0 0.00 0.41
AMAT 150807P00011000 P 08/07/15 11.0 0.00 0.42
AMAT 150807P00012000 P 08/07/15 12.0 0.00 0.50
AMAT 150807P00013000 P 08/07/15 13.0 0.00 0.50
AMAT 150807P00013500 P 08/07/15 13.5 0.00 0.50
AMAT 150807P00014000 P 08/07/15 14.0 0.00 0.41
AMAT 150807P00014500 P 08/07/15 14.5 0.00 0.50
AMAT 150807P00015000 P 08/07/15 15.0 0.00 0.50
AMAT 150807P00015500 P 08/07/15 15.5 0.00 0.50
AMAT 150807P00016000 P 08/07/15 16.0 0.00 0.50
AMAT 150807P00016500 P 08/07/15 16.5 0.00 0.50
AMAT 150807P00017000 P 08/07/15 17.0 0.00 0.38
AMAT 150807P00017500 P 08/07/15 17.5 0.02 0.20
AMAT 150807P00018000 P 08/07/15 18.0 0.19 0.25
AMAT 150807P00018500 P 08/07/15 18.5 0.32 0.39
AMAT 150807P00019000 P 08/07/15 19.0 0.52 0.58
AMAT 150807P00019500 P 08/07/15 19.5 0.72 0.87
AMAT 150807P00020000 P 08/07/15 20.0 1.03 1.34
AMAT 150807P00020500 P 08/07/15 20.5 1.17 1.92
AMAT 150807P00021000 P 08/07/15 21.0 1.58 2.38
AMAT 150807P00021500 P 08/07/15 21.5 2.00 2.87
AMAT 150807P00022000 P 08/07/15 22.0 2.35 3.40
AMAT 150807P00022500 P 08/07/15 22.5 2.85 3.85
AMAT 150807P00023000 P 08/07/15 23.0 3.35 4.35
AMAT 150807P00023500 P 08/07/15 23.5 3.85 4.85
AMAT 150807P00024000 P 08/07/15 24.0 4.35 5.35
AMAT 150807P00024500 P 08/07/15 24.5 4.85 5.95
AMAT 150807P00025000 P 08/07/15 25.0 5.25 6.40
AMAT 150807P00025500 P 08/07/15 25.5 5.75 6.90
AMAT 150807P00026000 P 08/07/15 26.0 6.25 7.45
AMAT 150807P00026500 P 08/07/15 26.5 6.75 7.95
AMAT 150807P00027000 P 08/07/15 27.0 7.20 8.50
AMAT 150807P00027500 P 08/07/15 27.5 7.70 9.00
AMAT 150807P00028000 P 08/07/15 28.0 8.20 9.50
AMAT 150807P00028500 P 08/07/15 28.5 8.70 10.00
AMAT 150807P00029000 P 08/07/15 29.0 9.60 10.10
AMAT 150807P00030000 P 08/07/15 30.0 10.05 11.15
AMAT 150814C00010000 C 08/14/15 10.0 8.70 9.75
AMAT 150814C00011000 C 08/14/15 11.0 7.60 8.80
AMAT 150814C00012000 C 08/14/15 12.0 6.70 7.75
AMAT 150814C00012500 C 08/14/15 12.5 6.20 6.90
AMAT 150814C00013000 C 08/14/15 13.0 5.70 6.40
AMAT 150814C00013500 C 08/14/15 13.5 5.20 5.90
AMAT 150814C00014000 C 08/14/15 14.0 4.70 5.40
AMAT 150814C00014500 C 08/14/15 14.5 4.20 4.90
AMAT 150814C00015000 C 08/14/15 15.0 3.75 4.45
AMAT 150814C00015500 C 08/14/15 15.5 3.25 3.95
AMAT 150814C00016000 C 08/14/15 16.0 2.81 3.45
AMAT 150814C00016500 C 08/14/15 16.5 2.36 2.97
AMAT 150814C00017000 C 08/14/15 17.0 1.93 2.47
AMAT 150814C00017500 C 08/14/15 17.5 1.55 2.03
AMAT 150814C00018000 C 08/14/15 18.0 1.27 1.62
AMAT 150814C00018500 C 08/14/15 18.5 0.99 1.25
AMAT 150814C00019000 C 08/14/15 19.0 0.76 0.92
AMAT 150814C00019500 C 08/14/15 19.5 0.52 0.66
AMAT 150814C00020000 C 08/14/15 20.0 0.36 0.43
AMAT 150814C00020500 C 08/14/15 20.5 0.17 0.49
AMAT 150814C00021000 C 08/14/15 21.0 0.13 0.21
AMAT 150814C00021500 C 08/14/15 21.5 0.06 0.50
AMAT 150814C00022000 C 08/14/15 22.0 0.00 0.38
AMAT 150814C00022500 C 08/14/15 22.5 0.00 0.50
AMAT 150814C00023000 C 08/14/15 23.0 0.00 0.50
AMAT 150814C00023500 C 08/14/15 23.5 0.00 0.50
AMAT 150814C00024000 C 08/14/15 24.0 0.00 0.50
AMAT 150814C00024500 C 08/14/15 24.5 0.00 0.50
AMAT 150814C00025000 C 08/14/15 25.0 0.00 0.38
AMAT 150814C00025500 C 08/14/15 25.5 0.00 0.40
AMAT 150814C00026000 C 08/14/15 26.0 0.00 0.40
AMAT 150814C00026500 C 08/14/15 26.5 0.00 0.50
AMAT 150814C00027000 C 08/14/15 27.0 0.00 0.50
AMAT 150814C00027500 C 08/14/15 27.5 0.00 0.50
AMAT 150814C00028000 C 08/14/15 28.0 0.00 0.50
AMAT 150814C00028500 C 08/14/15 28.5 0.00 0.50
AMAT 150814P00010000 P 08/14/15 10.0 0.00 0.50
AMAT 150814P00011000 P 08/14/15 11.0 0.00 0.50
AMAT 150814P00012000 P 08/14/15 12.0 0.00 0.40
AMAT 150814P00012500 P 08/14/15 12.5 0.00 0.41
AMAT 150814P00013000 P 08/14/15 13.0 0.00 0.50
AMAT 150814P00013500 P 08/14/15 13.5 0.00 0.50
AMAT 150814P00014000 P 08/14/15 14.0 0.00 0.50
AMAT 150814P00014500 P 08/14/15 14.5 0.00 0.50
AMAT 150814P00015000 P 08/14/15 15.0 0.00 0.50
AMAT 150814P00015500 P 08/14/15 15.5 0.00 0.39
AMAT 150814P00016000 P 08/14/15 16.0 0.00 0.38
AMAT 150814P00016500 P 08/14/15 16.5 0.01 0.40
AMAT 150814P00017000 P 08/14/15 17.0 0.00 0.38
AMAT 150814P00017500 P 08/14/15 17.5 0.15 0.31
AMAT 150814P00018000 P 08/14/15 18.0 0.27 0.36
AMAT 150814P00018500 P 08/14/15 18.5 0.41 0.60
AMAT 150814P00019000 P 08/14/15 19.0 0.62 0.70
AMAT 150814P00019500 P 08/14/15 19.5 0.82 0.96
AMAT 150814P00020000 P 08/14/15 20.0 1.07 1.31
AMAT 150814P00020500 P 08/14/15 20.5 1.25 1.99
AMAT 150814P00021000 P 08/14/15 21.0 1.65 2.43
AMAT 150814P00021500 P 08/14/15 21.5 2.00 2.87
AMAT 150814P00022000 P 08/14/15 22.0 2.40 3.40
AMAT 150814P00022500 P 08/14/15 22.5 2.85 3.85
AMAT 150814P00023000 P 08/14/15 23.0 3.35 4.35
AMAT 150814P00023500 P 08/14/15 23.5 3.85 4.85
AMAT 150814P00024000 P 08/14/15 24.0 4.35 5.35
AMAT 150814P00024500 P 08/14/15 24.5 4.85 5.85
AMAT 150814P00025000 P 08/14/15 25.0 5.25 6.45
AMAT 150814P00025500 P 08/14/15 25.5 5.75 6.95
AMAT 150814P00026000 P 08/14/15 26.0 6.25 7.40
AMAT 150814P00026500 P 08/14/15 26.5 6.75 7.90
AMAT 150814P00027000 P 08/14/15 27.0 6.75 9.00
AMAT 150814P00027500 P 08/14/15 27.5 7.35 9.40
AMAT 150814P00028000 P 08/14/15 28.0 7.35 10.35
AMAT 150814P00028500 P 08/14/15 28.5 8.75 9.85
AMAT 150821C00011000 C 08/21/15 11.0 7.70 8.35
AMAT 150821C00012000 C 08/21/15 12.0 6.70 7.35
AMAT 150821C00013000 C 08/21/15 13.0 5.70 6.35
AMAT 150821C00014000 C 08/21/15 14.0 4.75 5.35
AMAT 150821C00015000 C 08/21/15 15.0 3.75 4.35
AMAT 150821C00016000 C 08/21/15 16.0 2.83 3.40
AMAT 150821C00017000 C 08/21/15 17.0 1.96 2.59
AMAT 150821C00018000 C 08/21/15 18.0 1.44 1.64
AMAT 150821C00019000 C 08/21/15 19.0 0.88 0.90
AMAT 150821C00020000 C 08/21/15 20.0 0.44 0.47
AMAT 150821C00021000 C 08/21/15 21.0 0.19 0.22
AMAT 150821C00022000 C 08/21/15 22.0 0.08 0.10
AMAT 150821C00023000 C 08/21/15 23.0 0.02 0.04
AMAT 150821C00024000 C 08/21/15 24.0 0.00 0.03
AMAT 150821C00025000 C 08/21/15 25.0 0.00 0.02
AMAT 150821C00026000 C 08/21/15 26.0 0.00 0.02
AMAT 150821C00027000 C 08/21/15 27.0 0.00 0.02
AMAT 150821C00028000 C 08/21/15 28.0 0.00 0.02
AMAT 150821C00029000 C 08/21/15 29.0 0.00 0.02
AMAT 150821P00011000 P 08/21/15 11.0 0.00 0.02
AMAT 150821P00012000 P 08/21/15 12.0 0.00 0.02
AMAT 150821P00013000 P 08/21/15 13.0 0.00 0.02
AMAT 150821P00014000 P 08/21/15 14.0 0.01 0.03
AMAT 150821P00015000 P 08/21/15 15.0 0.03 0.06
AMAT 150821P00016000 P 08/21/15 16.0 0.07 0.10
AMAT 150821P00017000 P 08/21/15 17.0 0.17 0.20
AMAT 150821P00018000 P 08/21/15 18.0 0.38 0.39
AMAT 150821P00019000 P 08/21/15 19.0 0.75 0.78
AMAT 150821P00020000 P 08/21/15 20.0 1.32 1.37
AMAT 150821P00021000 P 08/21/15 21.0 2.08 2.24
AMAT 150821P00022000 P 08/21/15 22.0 2.50 3.45
AMAT 150821P00023000 P 08/21/15 23.0 3.50 4.40
AMAT 150821P00024000 P 08/21/15 24.0 4.45 5.40
AMAT 150821P00025000 P 08/21/15 25.0 5.35 6.40
AMAT 150821P00026000 P 08/21/15 26.0 6.35 7.40
AMAT 150821P00027000 P 08/21/15 27.0 7.25 8.40
AMAT 150821P00028000 P 08/21/15 28.0 8.25 9.40
AMAT 150821P00029000 P 08/21/15 29.0 9.30 10.40
AMAT 151016C00013000 C 10/16/15 13.0 6.10 6.30
AMAT 151016C00014000 C 10/16/15 14.0 5.10 5.30
AMAT 151016C00015000 C 10/16/15 15.0 4.15 4.35
AMAT 151016C00016000 C 10/16/15 16.0 3.25 3.45
AMAT 151016C00017000 C 10/16/15 17.0 2.40 2.60
AMAT 151016C00018000 C 10/16/15 18.0 1.73 1.79
AMAT 151016C00019000 C 10/16/15 19.0 1.14 1.18
AMAT 151016C00020000 C 10/16/15 20.0 0.70 0.73
AMAT 151016C00021000 C 10/16/15 21.0 0.40 0.43
AMAT 151016C00022000 C 10/16/15 22.0 0.21 0.25
AMAT 151016C00023000 C 10/16/15 23.0 0.11 0.15
AMAT 151016C00024000 C 10/16/15 24.0 0.05 0.07
AMAT 151016C00025000 C 10/16/15 25.0 0.02 0.05
AMAT 151016C00026000 C 10/16/15 26.0 0.01 0.03
AMAT 151016C00027000 C 10/16/15 27.0 0.01 0.02
AMAT 151016C00028000 C 10/16/15 28.0 0.01 0.02
AMAT 151016C00029000 C 10/16/15 29.0 0.00 0.02
AMAT 151016C00030000 C 10/16/15 30.0 0.00 0.02
AMAT 151016C00031000 C 10/16/15 31.0 0.00 0.02
AMAT 151016C00032000 C 10/16/15 32.0 0.00 0.02
AMAT 151016C00033000 C 10/16/15 33.0 0.00 0.02
AMAT 151016C00034000 C 10/16/15 34.0 0.00 0.02
AMAT 151016C00035000 C 10/16/15 35.0 0.00 0.02
AMAT 151016C00036000 C 10/16/15 36.0 0.00 0.01
AMAT 151016C00037000 C 10/16/15 37.0 0.00 0.01
AMAT 151016P00013000 P 10/16/15 13.0 0.03 0.06
AMAT 151016P00014000 P 10/16/15 14.0 0.05 0.08
AMAT 151016P00015000 P 10/16/15 15.0 0.11 0.13
AMAT 151016P00016000 P 10/16/15 16.0 0.20 0.23
AMAT 151016P00017000 P 10/16/15 17.0 0.36 0.40
AMAT 151016P00018000 P 10/16/15 18.0 0.63 0.67
AMAT 151016P00019000 P 10/16/15 19.0 1.03 1.09
AMAT 151016P00020000 P 10/16/15 20.0 1.58 1.64
AMAT 151016P00021000 P 10/16/15 21.0 2.28 2.34
AMAT 151016P00022000 P 10/16/15 22.0 3.00 3.20
AMAT 151016P00023000 P 10/16/15 23.0 3.90 4.10
AMAT 151016P00024000 P 10/16/15 24.0 4.90 5.05
AMAT 151016P00025000 P 10/16/15 25.0 5.85 6.05
AMAT 151016P00026000 P 10/16/15 26.0 6.85 7.00
AMAT 151016P00027000 P 10/16/15 27.0 7.85 8.30
AMAT 151016P00028000 P 10/16/15 28.0 8.85 9.25
AMAT 151016P00029000 P 10/16/15 29.0 9.85 10.00
AMAT 151016P00030000 P 10/16/15 30.0 10.85 11.25
AMAT 151016P00031000 P 10/16/15 31.0 11.85 12.00
AMAT 151016P00032000 P 10/16/15 32.0 12.85 13.00
AMAT 151016P00033000 P 10/16/15 33.0 13.85 14.20
AMAT 151016P00034000 P 10/16/15 34.0 14.85 15.40
AMAT 151016P00035000 P 10/16/15 35.0 15.85 17.85
AMAT 151016P00036000 P 10/16/15 36.0 16.85 17.25
AMAT 151016P00037000 P 10/16/15 37.0 17.85 18.20
AMAT 160115C00005000 C 01/15/16 5.0 14.10 14.60
AMAT 160115C00008000 C 01/15/16 8.0 11.10 12.45
AMAT 160115C00010000 C 01/15/16 10.0 8.65 9.75
AMAT 160115C00011000 C 01/15/16 11.0 7.35 8.25
AMAT 160115C00012000 C 01/15/16 12.0 7.10 7.30
AMAT 160115C00013000 C 01/15/16 13.0 6.15 6.35
AMAT 160115C00014000 C 01/15/16 14.0 5.20 5.40
AMAT 160115C00015000 C 01/15/16 15.0 4.30 4.50
AMAT 160115C00016000 C 01/15/16 16.0 3.45 3.65
AMAT 160115C00017000 C 01/15/16 17.0 2.67 2.88
AMAT 160115C00018000 C 01/15/16 18.0 2.09 2.15
AMAT 160115C00019000 C 01/15/16 19.0 1.53 1.59
AMAT 160115C00020000 C 01/15/16 20.0 1.08 1.13
AMAT 160115C00021000 C 01/15/16 21.0 0.73 0.79
AMAT 160115C00022000 C 01/15/16 22.0 0.48 0.53
AMAT 160115C00023000 C 01/15/16 23.0 0.31 0.35
AMAT 160115C00024000 C 01/15/16 24.0 0.19 0.23
AMAT 160115C00025000 C 01/15/16 25.0 0.12 0.17
AMAT 160115C00026000 C 01/15/16 26.0 0.07 0.10
AMAT 160115C00027000 C 01/15/16 27.0 0.04 0.07
AMAT 160115C00028000 C 01/15/16 28.0 0.02 0.05
AMAT 160115C00029000 C 01/15/16 29.0 0.01 0.04
AMAT 160115C00030000 C 01/15/16 30.0 0.01 0.03
AMAT 160115C00031000 C 01/15/16 31.0 0.00 0.02
AMAT 160115C00032000 C 01/15/16 32.0 0.00 0.03
AMAT 160115C00033000 C 01/15/16 33.0 0.00 0.02
AMAT 160115C00035000 C 01/15/16 35.0 0.00 0.02
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.01
AMAT 160115P00008000 P 01/15/16 8.0 0.00 0.03
AMAT 160115P00010000 P 01/15/16 10.0 0.02 0.05
AMAT 160115P00011000 P 01/15/16 11.0 0.04 0.07
AMAT 160115P00012000 P 01/15/16 12.0 0.07 0.10
AMAT 160115P00013000 P 01/15/16 13.0 0.12 0.15
AMAT 160115P00014000 P 01/15/16 14.0 0.19 0.22
AMAT 160115P00015000 P 01/15/16 15.0 0.30 0.33
AMAT 160115P00016000 P 01/15/16 16.0 0.47 0.51
AMAT 160115P00017000 P 01/15/16 17.0 0.71 0.76
AMAT 160115P00018000 P 01/15/16 18.0 1.05 1.10
AMAT 160115P00019000 P 01/15/16 19.0 1.50 1.54
AMAT 160115P00020000 P 01/15/16 20.0 2.04 2.09
AMAT 160115P00021000 P 01/15/16 21.0 2.69 2.75
AMAT 160115P00022000 P 01/15/16 22.0 3.40 3.50
AMAT 160115P00023000 P 01/15/16 23.0 4.15 4.40
AMAT 160115P00024000 P 01/15/16 24.0 5.05 5.30
AMAT 160115P00025000 P 01/15/16 25.0 5.95 6.20
AMAT 160115P00026000 P 01/15/16 26.0 6.90 7.15
AMAT 160115P00027000 P 01/15/16 27.0 7.85 8.15
AMAT 160115P00028000 P 01/15/16 28.0 8.85 9.15
AMAT 160115P00029000 P 01/15/16 29.0 9.85 10.10
AMAT 160115P00030000 P 01/15/16 30.0 10.85 11.50
AMAT 160115P00031000 P 01/15/16 31.0 10.90 12.80
AMAT 160115P00032000 P 01/15/16 32.0 12.85 13.70
AMAT 160115P00033000 P 01/15/16 33.0 13.85 16.35
AMAT 160115P00035000 P 01/15/16 35.0 15.85 16.10
AMAT 170120C00008000 C 01/20/17 8.0 11.05 11.75
AMAT 170120C00010000 C 01/20/17 10.0 9.05 9.40
AMAT 170120C00013000 C 01/20/17 13.0 6.10 6.60
AMAT 170120C00015000 C 01/20/17 15.0 4.45 5.10
AMAT 170120C00018000 C 01/20/17 18.0 2.96 3.10
AMAT 170120C00020000 C 01/20/17 20.0 2.04 2.12
AMAT 170120C00022000 C 01/20/17 22.0 1.36 1.44
AMAT 170120C00025000 C 01/20/17 25.0 0.70 0.77
AMAT 170120C00027000 C 01/20/17 27.0 0.43 0.49
AMAT 170120C00030000 C 01/20/17 30.0 0.20 0.36
AMAT 170120C00032000 C 01/20/17 32.0 0.12 0.18
AMAT 170120C00035000 C 01/20/17 35.0 0.05 0.11
AMAT 170120P00008000 P 01/20/17 8.0 0.05 0.12
AMAT 170120P00010000 P 01/20/17 10.0 0.16 0.24
AMAT 170120P00013000 P 01/20/17 13.0 0.51 0.59
AMAT 170120P00015000 P 01/20/17 15.0 0.98 1.05
AMAT 170120P00018000 P 01/20/17 18.0 2.10 2.22
AMAT 170120P00020000 P 01/20/17 20.0 3.15 3.25
AMAT 170120P00022000 P 01/20/17 22.0 4.45 4.60
AMAT 170120P00025000 P 01/20/17 25.0 6.70 6.90
AMAT 170120P00027000 P 01/20/17 27.0 8.20 9.00
AMAT 170120P00030000 P 01/20/17 30.0 10.95 11.80
AMAT 170120P00032000 P 01/20/17 32.0 12.90 13.70
AMAT 170120P00035000 P 01/20/17 35.0 15.65 16.55

OPRA data is delayed 15 minutes.