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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 150904C00007500 C 09/04/15 7.5 7.00 9.80
AMAT 150904C00008000 C 09/04/15 8.0 7.40 8.40
AMAT 150904C00008500 C 09/04/15 8.5 7.00 7.80
AMAT 150904C00009000 C 09/04/15 9.0 6.55 7.30
AMAT 150904C00009500 C 09/04/15 9.5 6.00 6.80
AMAT 150904C00010000 C 09/04/15 10.0 5.55 6.30
AMAT 150904C00010500 C 09/04/15 10.5 5.05 5.75
AMAT 150904C00011000 C 09/04/15 11.0 4.55 5.25
AMAT 150904C00011500 C 09/04/15 11.5 4.10 4.75
AMAT 150904C00012000 C 09/04/15 12.0 3.60 4.25
AMAT 150904C00012500 C 09/04/15 12.5 3.10 3.75
AMAT 150904C00013000 C 09/04/15 13.0 2.60 3.25
AMAT 150904C00013500 C 09/04/15 13.5 2.11 2.73
AMAT 150904C00014000 C 09/04/15 14.0 1.89 2.18
AMAT 150904C00014500 C 09/04/15 14.5 1.24 1.76
AMAT 150904C00015000 C 09/04/15 15.0 0.81 1.29
AMAT 150904C00015500 C 09/04/15 15.5 0.58 0.79
AMAT 150904C00016000 C 09/04/15 16.0 0.34 0.36
AMAT 150904C00016500 C 09/04/15 16.5 0.13 0.16
AMAT 150904C00017000 C 09/04/15 17.0 0.04 0.06
AMAT 150904C00017500 C 09/04/15 17.5 0.00 0.03
AMAT 150904C00018000 C 09/04/15 18.0 0.00 0.03
AMAT 150904C00018500 C 09/04/15 18.5 0.00 0.05
AMAT 150904C00019000 C 09/04/15 19.0 0.00 0.05
AMAT 150904C00019500 C 09/04/15 19.5 0.00 0.08
AMAT 150904C00020000 C 09/04/15 20.0 0.00 0.10
AMAT 150904C00020500 C 09/04/15 20.5 0.00 0.10
AMAT 150904C00021000 C 09/04/15 21.0 0.00 0.10
AMAT 150904C00021500 C 09/04/15 21.5 0.00 0.11
AMAT 150904C00022000 C 09/04/15 22.0 0.00 0.13
AMAT 150904C00022500 C 09/04/15 22.5 0.00 0.13
AMAT 150904C00023000 C 09/04/15 23.0 0.00 0.13
AMAT 150904C00023500 C 09/04/15 23.5 0.00 0.13
AMAT 150904C00024000 C 09/04/15 24.0 0.00 0.13
AMAT 150904C00024500 C 09/04/15 24.5 0.00 0.13
AMAT 150904C00025000 C 09/04/15 25.0 0.00 0.13
AMAT 150904C00025500 C 09/04/15 25.5 0.00 0.13
AMAT 150904C00026000 C 09/04/15 26.0 0.00 0.13
AMAT 150904C00027000 C 09/04/15 27.0 0.00 0.13
AMAT 150904P00007500 P 09/04/15 7.5 0.00 0.13
AMAT 150904P00008000 P 09/04/15 8.0 0.00 0.13
AMAT 150904P00008500 P 09/04/15 8.5 0.00 0.13
AMAT 150904P00009000 P 09/04/15 9.0 0.00 0.13
AMAT 150904P00009500 P 09/04/15 9.5 0.00 0.13
AMAT 150904P00010000 P 09/04/15 10.0 0.00 0.13
AMAT 150904P00010500 P 09/04/15 10.5 0.00 0.13
AMAT 150904P00011000 P 09/04/15 11.0 0.00 0.13
AMAT 150904P00011500 P 09/04/15 11.5 0.00 0.13
AMAT 150904P00012000 P 09/04/15 12.0 0.00 0.13
AMAT 150904P00012500 P 09/04/15 12.5 0.00 0.07
AMAT 150904P00013000 P 09/04/15 13.0 0.00 0.02
AMAT 150904P00013500 P 09/04/15 13.5 0.00 0.04
AMAT 150904P00014000 P 09/04/15 14.0 0.02 0.03
AMAT 150904P00014500 P 09/04/15 14.5 0.04 0.06
AMAT 150904P00015000 P 09/04/15 15.0 0.08 0.10
AMAT 150904P00015500 P 09/04/15 15.5 0.16 0.19
AMAT 150904P00016000 P 09/04/15 16.0 0.34 0.38
AMAT 150904P00016500 P 09/04/15 16.5 0.61 0.89
AMAT 150904P00017000 P 09/04/15 17.0 0.91 1.17
AMAT 150904P00017500 P 09/04/15 17.5 1.31 1.85
AMAT 150904P00018000 P 09/04/15 18.0 1.79 2.15
AMAT 150904P00018500 P 09/04/15 18.5 2.28 2.64
AMAT 150904P00019000 P 09/04/15 19.0 2.78 3.15
AMAT 150904P00019500 P 09/04/15 19.5 3.25 3.70
AMAT 150904P00020000 P 09/04/15 20.0 3.75 4.40
AMAT 150904P00020500 P 09/04/15 20.5 4.20 4.90
AMAT 150904P00021000 P 09/04/15 21.0 4.75 5.50
AMAT 150904P00021500 P 09/04/15 21.5 5.25 5.95
AMAT 150904P00022000 P 09/04/15 22.0 5.75 6.50
AMAT 150904P00022500 P 09/04/15 22.5 6.25 6.95
AMAT 150904P00023000 P 09/04/15 23.0 6.70 7.50
AMAT 150904P00023500 P 09/04/15 23.5 7.15 8.20
AMAT 150904P00024000 P 09/04/15 24.0 7.40 8.65
AMAT 150904P00024500 P 09/04/15 24.5 8.15 9.20
AMAT 150904P00025000 P 09/04/15 25.0 8.65 9.65
AMAT 150904P00025500 P 09/04/15 25.5 9.25 9.95
AMAT 150904P00026000 P 09/04/15 26.0 9.50 10.50
AMAT 150904P00027000 P 09/04/15 27.0 10.60 11.80
AMAT 150911C00009000 C 09/11/15 9.0 6.55 7.25
AMAT 150911C00010000 C 09/11/15 10.0 5.55 6.25
AMAT 150911C00010500 C 09/11/15 10.5 5.05 5.75
AMAT 150911C00011000 C 09/11/15 11.0 4.60 5.25
AMAT 150911C00011500 C 09/11/15 11.5 4.10 4.75
AMAT 150911C00012000 C 09/11/15 12.0 3.60 4.25
AMAT 150911C00012500 C 09/11/15 12.5 3.05 3.75
AMAT 150911C00013000 C 09/11/15 13.0 2.58 3.25
AMAT 150911C00013500 C 09/11/15 13.5 2.14 2.76
AMAT 150911C00014000 C 09/11/15 14.0 1.75 2.28
AMAT 150911C00014500 C 09/11/15 14.5 1.31 1.80
AMAT 150911C00015000 C 09/11/15 15.0 0.89 1.29
AMAT 150911C00015500 C 09/11/15 15.5 0.73 0.88
AMAT 150911C00016000 C 09/11/15 16.0 0.44 0.49
AMAT 150911C00016500 C 09/11/15 16.5 0.21 0.27
AMAT 150911C00017000 C 09/11/15 17.0 0.10 0.14
AMAT 150911C00017500 C 09/11/15 17.5 0.03 0.08
AMAT 150911C00018000 C 09/11/15 18.0 0.00 0.05
AMAT 150911C00018500 C 09/11/15 18.5 0.00 0.05
AMAT 150911C00019000 C 09/11/15 19.0 0.00 0.05
AMAT 150911C00019500 C 09/11/15 19.5 0.00 0.13
AMAT 150911C00020000 C 09/11/15 20.0 0.00 0.13
AMAT 150911C00020500 C 09/11/15 20.5 0.00 0.13
AMAT 150911C00021000 C 09/11/15 21.0 0.00 0.08
AMAT 150911C00021500 C 09/11/15 21.5 0.00 0.13
AMAT 150911C00022000 C 09/11/15 22.0 0.00 0.13
AMAT 150911C00022500 C 09/11/15 22.5 0.00 0.13
AMAT 150911C00023000 C 09/11/15 23.0 0.00 0.13
AMAT 150911C00023500 C 09/11/15 23.5 0.00 0.13
AMAT 150911C00024000 C 09/11/15 24.0 0.00 0.13
AMAT 150911C00024500 C 09/11/15 24.5 0.00 0.13
AMAT 150911C00025000 C 09/11/15 25.0 0.00 0.13
AMAT 150911C00025500 C 09/11/15 25.5 0.00 0.13
AMAT 150911C00026000 C 09/11/15 26.0 0.00 0.13
AMAT 150911C00027000 C 09/11/15 27.0 0.00 0.13
AMAT 150911P00009000 P 09/11/15 9.0 0.00 0.13
AMAT 150911P00010000 P 09/11/15 10.0 0.00 0.13
AMAT 150911P00010500 P 09/11/15 10.5 0.00 0.13
AMAT 150911P00011000 P 09/11/15 11.0 0.00 0.13
AMAT 150911P00011500 P 09/11/15 11.5 0.00 0.13
AMAT 150911P00012000 P 09/11/15 12.0 0.00 0.13
AMAT 150911P00012500 P 09/11/15 12.5 0.00 0.13
AMAT 150911P00013000 P 09/11/15 13.0 0.01 0.13
AMAT 150911P00013500 P 09/11/15 13.5 0.01 0.10
AMAT 150911P00014000 P 09/11/15 14.0 0.04 0.13
AMAT 150911P00014500 P 09/11/15 14.5 0.06 0.14
AMAT 150911P00015000 P 09/11/15 15.0 0.14 0.19
AMAT 150911P00015500 P 09/11/15 15.5 0.26 0.32
AMAT 150911P00016000 P 09/11/15 16.0 0.45 0.52
AMAT 150911P00016500 P 09/11/15 16.5 0.73 0.81
AMAT 150911P00017000 P 09/11/15 17.0 1.10 1.17
AMAT 150911P00017500 P 09/11/15 17.5 1.38 1.87
AMAT 150911P00018000 P 09/11/15 18.0 1.81 2.38
AMAT 150911P00018500 P 09/11/15 18.5 2.29 2.74
AMAT 150911P00019000 P 09/11/15 19.0 2.81 3.25
AMAT 150911P00019500 P 09/11/15 19.5 3.25 3.65
AMAT 150911P00020000 P 09/11/15 20.0 3.70 4.45
AMAT 150911P00020500 P 09/11/15 20.5 4.25 4.90
AMAT 150911P00021000 P 09/11/15 21.0 4.75 5.45
AMAT 150911P00021500 P 09/11/15 21.5 5.20 5.90
AMAT 150911P00022000 P 09/11/15 22.0 5.75 6.45
AMAT 150911P00022500 P 09/11/15 22.5 6.20 7.00
AMAT 150911P00023000 P 09/11/15 23.0 6.70 7.55
AMAT 150911P00023500 P 09/11/15 23.5 7.15 8.15
AMAT 150911P00024000 P 09/11/15 24.0 7.60 8.65
AMAT 150911P00024500 P 09/11/15 24.5 8.15 9.15
AMAT 150911P00025000 P 09/11/15 25.0 8.60 9.65
AMAT 150911P00025500 P 09/11/15 25.5 9.20 9.65
AMAT 150911P00026000 P 09/11/15 26.0 8.35 10.50
AMAT 150911P00027000 P 09/11/15 27.0 10.75 11.35
AMAT 150918C00008500 C 09/18/15 8.5 7.05 7.80
AMAT 150918C00009000 C 09/18/15 9.0 6.50 7.25
AMAT 150918C00009500 C 09/18/15 9.5 6.00 6.75
AMAT 150918C00010000 C 09/18/15 10.0 5.80 6.25
AMAT 150918C00010500 C 09/18/15 10.5 5.05 5.75
AMAT 150918C00011000 C 09/18/15 11.0 4.60 5.25
AMAT 150918C00011500 C 09/18/15 11.5 4.10 4.75
AMAT 150918C00012000 C 09/18/15 12.0 3.65 4.25
AMAT 150918C00012500 C 09/18/15 12.5 3.15 3.75
AMAT 150918C00013000 C 09/18/15 13.0 2.64 3.25
AMAT 150918C00013500 C 09/18/15 13.5 2.18 2.78
AMAT 150918C00014000 C 09/18/15 14.0 1.80 2.32
AMAT 150918C00014500 C 09/18/15 14.5 1.38 1.86
AMAT 150918C00015000 C 09/18/15 15.0 1.14 1.27
AMAT 150918C00015500 C 09/18/15 15.5 0.84 0.90
AMAT 150918C00016000 C 09/18/15 16.0 0.56 0.60
AMAT 150918C00016500 C 09/18/15 16.5 0.34 0.36
AMAT 150918C00017000 C 09/18/15 17.0 0.19 0.21
AMAT 150918C00017500 C 09/18/15 17.5 0.09 0.12
AMAT 150918C00018000 C 09/18/15 18.0 0.04 0.07
AMAT 150918C00018500 C 09/18/15 18.5 0.02 0.03
AMAT 150918C00019000 C 09/18/15 19.0 0.01 0.03
AMAT 150918C00019500 C 09/18/15 19.5 0.00 0.03
AMAT 150918C00020000 C 09/18/15 20.0 0.00 0.03
AMAT 150918C00020500 C 09/18/15 20.5 0.00 0.03
AMAT 150918C00021000 C 09/18/15 21.0 0.00 0.03
AMAT 150918C00021500 C 09/18/15 21.5 0.00 0.02
AMAT 150918C00022000 C 09/18/15 22.0 0.00 0.02
AMAT 150918C00022500 C 09/18/15 22.5 0.00 0.02
AMAT 150918C00023000 C 09/18/15 23.0 0.00 0.02
AMAT 150918C00023500 C 09/18/15 23.5 0.00 0.02
AMAT 150918C00024000 C 09/18/15 24.0 0.00 0.02
AMAT 150918C00024500 C 09/18/15 24.5 0.00 0.02
AMAT 150918C00025000 C 09/18/15 25.0 0.00 0.02
AMAT 150918C00025500 C 09/18/15 25.5 0.00 0.02
AMAT 150918C00026000 C 09/18/15 26.0 0.00 0.02
AMAT 150918C00026500 C 09/18/15 26.5 0.00 0.02
AMAT 150918C00027000 C 09/18/15 27.0 0.00 0.02
AMAT 150918C00027500 C 09/18/15 27.5 0.00 0.02
AMAT 150918C00028000 C 09/18/15 28.0 0.00 0.02
AMAT 150918C00028500 C 09/18/15 28.5 0.00 0.02
AMAT 150918P00008500 P 09/18/15 8.5 0.00 0.02
AMAT 150918P00009000 P 09/18/15 9.0 0.00 0.02
AMAT 150918P00009500 P 09/18/15 9.5 0.00 0.02
AMAT 150918P00010000 P 09/18/15 10.0 0.00 0.03
AMAT 150918P00010500 P 09/18/15 10.5 0.00 0.03
AMAT 150918P00011000 P 09/18/15 11.0 0.00 0.02
AMAT 150918P00011500 P 09/18/15 11.5 0.01 0.02
AMAT 150918P00012000 P 09/18/15 12.0 0.02 0.03
AMAT 150918P00012500 P 09/18/15 12.5 0.02 0.04
AMAT 150918P00013000 P 09/18/15 13.0 0.04 0.06
AMAT 150918P00013500 P 09/18/15 13.5 0.06 0.08
AMAT 150918P00014000 P 09/18/15 14.0 0.09 0.12
AMAT 150918P00014500 P 09/18/15 14.5 0.15 0.17
AMAT 150918P00015000 P 09/18/15 15.0 0.23 0.25
AMAT 150918P00015500 P 09/18/15 15.5 0.37 0.40
AMAT 150918P00016000 P 09/18/15 16.0 0.57 0.59
AMAT 150918P00016500 P 09/18/15 16.5 0.83 0.88
AMAT 150918P00017000 P 09/18/15 17.0 1.18 1.24
AMAT 150918P00017500 P 09/18/15 17.5 1.41 1.91
AMAT 150918P00018000 P 09/18/15 18.0 1.84 2.40
AMAT 150918P00018500 P 09/18/15 18.5 2.31 2.94
AMAT 150918P00019000 P 09/18/15 19.0 2.78 3.20
AMAT 150918P00019500 P 09/18/15 19.5 3.25 3.75
AMAT 150918P00020000 P 09/18/15 20.0 3.80 4.40
AMAT 150918P00020500 P 09/18/15 20.5 4.25 4.90
AMAT 150918P00021000 P 09/18/15 21.0 4.75 5.50
AMAT 150918P00021500 P 09/18/15 21.5 5.25 5.90
AMAT 150918P00022000 P 09/18/15 22.0 5.70 6.45
AMAT 150918P00022500 P 09/18/15 22.5 6.25 7.00
AMAT 150918P00023000 P 09/18/15 23.0 6.75 7.55
AMAT 150918P00023500 P 09/18/15 23.5 7.20 8.10
AMAT 150918P00024000 P 09/18/15 24.0 7.70 8.60
AMAT 150918P00024500 P 09/18/15 24.5 8.10 9.10
AMAT 150918P00025000 P 09/18/15 25.0 8.60 9.60
AMAT 150918P00025500 P 09/18/15 25.5 9.25 9.95
AMAT 150918P00026000 P 09/18/15 26.0 8.45 11.65
AMAT 150918P00026500 P 09/18/15 26.5 9.50 10.65
AMAT 150918P00027000 P 09/18/15 27.0 9.35 12.45
AMAT 150918P00027500 P 09/18/15 27.5 9.85 11.65
AMAT 150918P00028000 P 09/18/15 28.0 10.35 13.45
AMAT 150918P00028500 P 09/18/15 28.5 12.25 12.75
AMAT 150925C00009000 C 09/25/15 9.0 6.80 7.25
AMAT 150925C00010000 C 09/25/15 10.0 5.80 6.25
AMAT 150925C00010500 C 09/25/15 10.5 5.30 5.75
AMAT 150925C00011000 C 09/25/15 11.0 4.60 5.25
AMAT 150925C00011500 C 09/25/15 11.5 4.10 4.80
AMAT 150925C00012000 C 09/25/15 12.0 3.65 4.30
AMAT 150925C00012500 C 09/25/15 12.5 3.15 3.80
AMAT 150925C00013000 C 09/25/15 13.0 2.65 3.30
AMAT 150925C00013500 C 09/25/15 13.5 2.21 2.82
AMAT 150925C00014000 C 09/25/15 14.0 1.83 2.34
AMAT 150925C00014500 C 09/25/15 14.5 1.42 1.92
AMAT 150925C00015000 C 09/25/15 15.0 1.18 1.48
AMAT 150925C00015500 C 09/25/15 15.5 0.89 0.97
AMAT 150925C00016000 C 09/25/15 16.0 0.61 0.67
AMAT 150925C00016500 C 09/25/15 16.5 0.38 0.43
AMAT 150925C00017000 C 09/25/15 17.0 0.23 0.26
AMAT 150925C00017500 C 09/25/15 17.5 0.12 0.17
AMAT 150925C00018000 C 09/25/15 18.0 0.01 0.15
AMAT 150925C00018500 C 09/25/15 18.5 0.02 0.13
AMAT 150925C00019000 C 09/25/15 19.0 0.01 0.13
AMAT 150925C00019500 C 09/25/15 19.5 0.00 0.13
AMAT 150925C00020000 C 09/25/15 20.0 0.00 0.13
AMAT 150925C00020500 C 09/25/15 20.5 0.00 0.13
AMAT 150925C00021000 C 09/25/15 21.0 0.00 0.08
AMAT 150925C00021500 C 09/25/15 21.5 0.00 0.13
AMAT 150925C00022000 C 09/25/15 22.0 0.00 0.13
AMAT 150925C00022500 C 09/25/15 22.5 0.00 0.13
AMAT 150925C00023000 C 09/25/15 23.0 0.00 0.13
AMAT 150925C00023500 C 09/25/15 23.5 0.00 0.13
AMAT 150925C00024000 C 09/25/15 24.0 0.00 0.13
AMAT 150925C00024500 C 09/25/15 24.5 0.00 0.13
AMAT 150925C00025000 C 09/25/15 25.0 0.00 0.13
AMAT 150925C00025500 C 09/25/15 25.5 0.00 0.13
AMAT 150925C00026000 C 09/25/15 26.0 0.00 0.13
AMAT 150925C00027000 C 09/25/15 27.0 0.00 0.13
AMAT 150925P00009000 P 09/25/15 9.0 0.00 0.13
AMAT 150925P00010000 P 09/25/15 10.0 0.00 0.13
AMAT 150925P00010500 P 09/25/15 10.5 0.00 0.13
AMAT 150925P00011000 P 09/25/15 11.0 0.00 0.13
AMAT 150925P00011500 P 09/25/15 11.5 0.00 0.13
AMAT 150925P00012000 P 09/25/15 12.0 0.01 0.13
AMAT 150925P00012500 P 09/25/15 12.5 0.02 0.14
AMAT 150925P00013000 P 09/25/15 13.0 0.03 0.16
AMAT 150925P00013500 P 09/25/15 13.5 0.06 0.19
AMAT 150925P00014000 P 09/25/15 14.0 0.10 0.23
AMAT 150925P00014500 P 09/25/15 14.5 0.15 0.26
AMAT 150925P00015000 P 09/25/15 15.0 0.28 0.32
AMAT 150925P00015500 P 09/25/15 15.5 0.41 0.47
AMAT 150925P00016000 P 09/25/15 16.0 0.62 0.69
AMAT 150925P00016500 P 09/25/15 16.5 0.86 1.20
AMAT 150925P00017000 P 09/25/15 17.0 1.21 1.46
AMAT 150925P00017500 P 09/25/15 17.5 1.45 1.96
AMAT 150925P00018000 P 09/25/15 18.0 1.86 2.43
AMAT 150925P00018500 P 09/25/15 18.5 2.33 2.75
AMAT 150925P00019000 P 09/25/15 19.0 2.73 3.25
AMAT 150925P00019500 P 09/25/15 19.5 3.25 3.75
AMAT 150925P00020000 P 09/25/15 20.0 3.75 4.45
AMAT 150925P00020500 P 09/25/15 20.5 4.25 4.95
AMAT 150925P00021000 P 09/25/15 21.0 4.75 5.25
AMAT 150925P00021500 P 09/25/15 21.5 5.20 5.95
AMAT 150925P00022000 P 09/25/15 22.0 5.75 6.50
AMAT 150925P00022500 P 09/25/15 22.5 6.20 7.05
AMAT 150925P00023000 P 09/25/15 23.0 6.70 7.60
AMAT 150925P00023500 P 09/25/15 23.5 7.05 8.25
AMAT 150925P00024000 P 09/25/15 24.0 7.65 8.30
AMAT 150925P00024500 P 09/25/15 24.5 8.15 8.70
AMAT 150925P00025000 P 09/25/15 25.0 8.60 9.45
AMAT 150925P00025500 P 09/25/15 25.5 9.05 9.95
AMAT 150925P00026000 P 09/25/15 26.0 9.70 11.60
AMAT 150925P00027000 P 09/25/15 27.0 10.75 11.35
AMAT 151002C00009000 C 10/02/15 9.0 6.70 7.25
AMAT 151002C00010000 C 10/02/15 10.0 5.55 6.25
AMAT 151002C00010500 C 10/02/15 10.5 5.05 5.80
AMAT 151002C00011000 C 10/02/15 11.0 4.70 5.30
AMAT 151002C00011500 C 10/02/15 11.5 4.10 4.80
AMAT 151002C00012000 C 10/02/15 12.0 3.75 4.30
AMAT 151002C00012500 C 10/02/15 12.5 3.35 3.80
AMAT 151002C00013000 C 10/02/15 13.0 2.70 3.35
AMAT 151002C00013500 C 10/02/15 13.5 2.24 2.83
AMAT 151002C00014000 C 10/02/15 14.0 1.88 2.37
AMAT 151002C00014500 C 10/02/15 14.5 1.47 1.94
AMAT 151002C00015000 C 10/02/15 15.0 1.22 1.54
AMAT 151002C00015500 C 10/02/15 15.5 0.91 1.13
AMAT 151002C00016000 C 10/02/15 16.0 0.65 0.73
AMAT 151002C00016500 C 10/02/15 16.5 0.41 0.53
AMAT 151002C00017000 C 10/02/15 17.0 0.26 0.38
AMAT 151002C00017500 C 10/02/15 17.5 0.14 0.25
AMAT 151002C00018000 C 10/02/15 18.0 0.01 0.25
AMAT 151002C00018500 C 10/02/15 18.5 0.03 0.14
AMAT 151002C00019000 C 10/02/15 19.0 0.01 0.13
AMAT 151002C00019500 C 10/02/15 19.5 0.00 0.19
AMAT 151002C00020000 C 10/02/15 20.0 0.00 0.13
AMAT 151002C00020500 C 10/02/15 20.5 0.00 0.18
AMAT 151002C00021000 C 10/02/15 21.0 0.00 0.13
AMAT 151002C00021500 C 10/02/15 21.5 0.00 0.18
AMAT 151002C00022000 C 10/02/15 22.0 0.00 0.18
AMAT 151002C00022500 C 10/02/15 22.5 0.00 0.17
AMAT 151002C00023000 C 10/02/15 23.0 0.00 0.17
AMAT 151002C00023500 C 10/02/15 23.5 0.00 0.17
AMAT 151002C00024000 C 10/02/15 24.0 0.00 0.17
AMAT 151002C00024500 C 10/02/15 24.5 0.00 0.17
AMAT 151002C00025000 C 10/02/15 25.0 0.00 0.17
AMAT 151002C00026000 C 10/02/15 26.0 0.00 0.17
AMAT 151002C00027000 C 10/02/15 27.0 0.00 0.17
AMAT 151002P00009000 P 10/02/15 9.0 0.00 0.18
AMAT 151002P00010000 P 10/02/15 10.0 0.01 0.09
AMAT 151002P00010500 P 10/02/15 10.5 0.01 0.19
AMAT 151002P00011000 P 10/02/15 11.0 0.02 0.13
AMAT 151002P00011500 P 10/02/15 11.5 0.02 0.20
AMAT 151002P00012000 P 10/02/15 12.0 0.03 0.13
AMAT 151002P00012500 P 10/02/15 12.5 0.05 0.23
AMAT 151002P00013000 P 10/02/15 13.0 0.05 0.17
AMAT 151002P00013500 P 10/02/15 13.5 0.08 0.28
AMAT 151002P00014000 P 10/02/15 14.0 0.13 0.21
AMAT 151002P00014500 P 10/02/15 14.5 0.22 0.27
AMAT 151002P00015000 P 10/02/15 15.0 0.28 0.43
AMAT 151002P00015500 P 10/02/15 15.5 0.41 0.60
AMAT 151002P00016000 P 10/02/15 16.0 0.67 0.76
AMAT 151002P00016500 P 10/02/15 16.5 0.91 1.09
AMAT 151002P00017000 P 10/02/15 17.0 1.26 1.41
AMAT 151002P00017500 P 10/02/15 17.5 1.50 1.99
AMAT 151002P00018000 P 10/02/15 18.0 1.90 2.46
AMAT 151002P00018500 P 10/02/15 18.5 2.36 2.97
AMAT 151002P00019000 P 10/02/15 19.0 2.82 3.35
AMAT 151002P00019500 P 10/02/15 19.5 3.30 3.80
AMAT 151002P00020000 P 10/02/15 20.0 3.80 4.45
AMAT 151002P00020500 P 10/02/15 20.5 4.30 4.85
AMAT 151002P00021000 P 10/02/15 21.0 4.75 5.40
AMAT 151002P00021500 P 10/02/15 21.5 5.25 5.95
AMAT 151002P00022000 P 10/02/15 22.0 5.75 6.50
AMAT 151002P00022500 P 10/02/15 22.5 6.25 7.00
AMAT 151002P00023000 P 10/02/15 23.0 6.75 7.50
AMAT 151002P00023500 P 10/02/15 23.5 7.20 7.70
AMAT 151002P00024000 P 10/02/15 24.0 7.65 8.20
AMAT 151002P00024500 P 10/02/15 24.5 8.20 8.70
AMAT 151002P00025000 P 10/02/15 25.0 8.50 9.65
AMAT 151002P00026000 P 10/02/15 26.0 9.70 10.70
AMAT 151002P00027000 P 10/02/15 27.0 10.85 11.15
AMAT 151009C00006000 C 10/09/15 6.0 9.40 10.30
AMAT 151009C00007000 C 10/09/15 7.0 8.50 9.25
AMAT 151009C00007500 C 10/09/15 7.5 8.00 8.80
AMAT 151009C00008000 C 10/09/15 8.0 7.50 8.25
AMAT 151009C00008500 C 10/09/15 8.5 7.00 7.75
AMAT 151009C00009000 C 10/09/15 9.0 6.50 7.25
AMAT 151009C00009500 C 10/09/15 9.5 6.00 6.80
AMAT 151009C00010000 C 10/09/15 10.0 5.55 6.30
AMAT 151009C00010500 C 10/09/15 10.5 5.05 5.80
AMAT 151009C00011000 C 10/09/15 11.0 4.60 5.30
AMAT 151009C00011500 C 10/09/15 11.5 4.10 4.80
AMAT 151009C00012000 C 10/09/15 12.0 3.60 4.35
AMAT 151009C00012500 C 10/09/15 12.5 3.15 3.85
AMAT 151009C00013000 C 10/09/15 13.0 2.70 3.35
AMAT 151009C00013500 C 10/09/15 13.5 2.27 2.85
AMAT 151009C00014000 C 10/09/15 14.0 1.91 2.40
AMAT 151009C00014500 C 10/09/15 14.5 1.52 2.00
AMAT 151009C00015000 C 10/09/15 15.0 1.30 1.52
AMAT 151009C00015500 C 10/09/15 15.5 0.97 1.21
AMAT 151009C00016000 C 10/09/15 16.0 0.73 0.81
AMAT 151009C00016500 C 10/09/15 16.5 0.48 0.65
AMAT 151009C00017000 C 10/09/15 17.0 0.32 0.43
AMAT 151009C00017500 C 10/09/15 17.5 0.20 0.26
AMAT 151009C00018000 C 10/09/15 18.0 0.09 0.20
AMAT 151009C00018500 C 10/09/15 18.5 0.01 0.25
AMAT 151009C00019000 C 10/09/15 19.0 0.03 0.13
AMAT 151009C00019500 C 10/09/15 19.5 0.02 0.25
AMAT 151009C00020000 C 10/09/15 20.0 0.01 0.06
AMAT 151009C00020500 C 10/09/15 20.5 0.00 0.25
AMAT 151009C00021000 C 10/09/15 21.0 0.00 0.13
AMAT 151009C00021500 C 10/09/15 21.5 0.00 0.25
AMAT 151009C00022000 C 10/09/15 22.0 0.00 0.13
AMAT 151009C00022500 C 10/09/15 22.5 0.00 0.24
AMAT 151009C00023000 C 10/09/15 23.0 0.00 0.24
AMAT 151009C00023500 C 10/09/15 23.5 0.00 0.24
AMAT 151009C00024000 C 10/09/15 24.0 0.00 0.14
AMAT 151009C00024500 C 10/09/15 24.5 0.00 0.24
AMAT 151009P00006000 P 10/09/15 6.0 0.00 0.14
AMAT 151009P00007000 P 10/09/15 7.0 0.00 0.14
AMAT 151009P00007500 P 10/09/15 7.5 0.00 0.14
AMAT 151009P00008000 P 10/09/15 8.0 0.00 0.14
AMAT 151009P00008500 P 10/09/15 8.5 0.00 0.25
AMAT 151009P00009000 P 10/09/15 9.0 0.00 0.25
AMAT 151009P00009500 P 10/09/15 9.5 0.01 0.25
AMAT 151009P00010000 P 10/09/15 10.0 0.01 0.10
AMAT 151009P00010500 P 10/09/15 10.5 0.02 0.13
AMAT 151009P00011000 P 10/09/15 11.0 0.03 0.12
AMAT 151009P00011500 P 10/09/15 11.5 0.01 0.25
AMAT 151009P00012000 P 10/09/15 12.0 0.02 0.19
AMAT 151009P00012500 P 10/09/15 12.5 0.05 0.25
AMAT 151009P00013000 P 10/09/15 13.0 0.05 0.15
AMAT 151009P00013500 P 10/09/15 13.5 0.11 0.30
AMAT 151009P00014000 P 10/09/15 14.0 0.17 0.29
AMAT 151009P00014500 P 10/09/15 14.5 0.28 0.34
AMAT 151009P00015000 P 10/09/15 15.0 0.40 0.45
AMAT 151009P00015500 P 10/09/15 15.5 0.48 0.70
AMAT 151009P00016000 P 10/09/15 16.0 0.76 0.84
AMAT 151009P00016500 P 10/09/15 16.5 0.95 1.18
AMAT 151009P00017000 P 10/09/15 17.0 1.31 1.50
AMAT 151009P00017500 P 10/09/15 17.5 1.56 2.03
AMAT 151009P00018000 P 10/09/15 18.0 1.95 2.36
AMAT 151009P00018500 P 10/09/15 18.5 2.39 2.99
AMAT 151009P00019000 P 10/09/15 19.0 2.83 3.25
AMAT 151009P00019500 P 10/09/15 19.5 3.30 4.00
AMAT 151009P00020000 P 10/09/15 20.0 3.80 4.45
AMAT 151009P00020500 P 10/09/15 20.5 4.25 4.95
AMAT 151009P00021000 P 10/09/15 21.0 4.75 5.50
AMAT 151009P00021500 P 10/09/15 21.5 5.25 6.00
AMAT 151009P00022000 P 10/09/15 22.0 5.70 6.50
AMAT 151009P00022500 P 10/09/15 22.5 6.20 7.05
AMAT 151009P00023000 P 10/09/15 23.0 6.70 7.55
AMAT 151009P00023500 P 10/09/15 23.5 7.10 8.15
AMAT 151009P00024000 P 10/09/15 24.0 7.45 8.70
AMAT 151009P00024500 P 10/09/15 24.5 8.30 9.15
AMAT 151016C00009000 C 10/16/15 9.0 6.85 7.10
AMAT 151016C00010000 C 10/16/15 10.0 5.85 6.15
AMAT 151016C00011000 C 10/16/15 11.0 4.90 5.15
AMAT 151016C00012000 C 10/16/15 12.0 3.95 4.20
AMAT 151016C00013000 C 10/16/15 13.0 3.00 3.25
AMAT 151016C00014000 C 10/16/15 14.0 2.12 2.35
AMAT 151016C00015000 C 10/16/15 15.0 1.42 1.49
AMAT 151016C00016000 C 10/16/15 16.0 0.81 0.86
AMAT 151016C00017000 C 10/16/15 17.0 0.41 0.44
AMAT 151016C00018000 C 10/16/15 18.0 0.17 0.20
AMAT 151016C00019000 C 10/16/15 19.0 0.06 0.09
AMAT 151016C00020000 C 10/16/15 20.0 0.03 0.04
AMAT 151016C00021000 C 10/16/15 21.0 0.01 0.02
AMAT 151016C00022000 C 10/16/15 22.0 0.00 0.02
AMAT 151016C00023000 C 10/16/15 23.0 0.00 0.02
AMAT 151016C00024000 C 10/16/15 24.0 0.00 0.02
AMAT 151016C00025000 C 10/16/15 25.0 0.00 0.02
AMAT 151016C00026000 C 10/16/15 26.0 0.00 0.02
AMAT 151016C00027000 C 10/16/15 27.0 0.00 0.02
AMAT 151016C00028000 C 10/16/15 28.0 0.00 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 0.02
AMAT 151016C00037000 C 10/16/15 37.0 0.00 0.02
AMAT 151016P00009000 P 10/16/15 9.0 0.00 0.03
AMAT 151016P00010000 P 10/16/15 10.0 0.01 0.04
AMAT 151016P00011000 P 10/16/15 11.0 0.03 0.05
AMAT 151016P00012000 P 10/16/15 12.0 0.07 0.09
AMAT 151016P00013000 P 10/16/15 13.0 0.12 0.14
AMAT 151016P00014000 P 10/16/15 14.0 0.23 0.25
AMAT 151016P00015000 P 10/16/15 15.0 0.45 0.47
AMAT 151016P00016000 P 10/16/15 16.0 0.82 0.86
AMAT 151016P00017000 P 10/16/15 17.0 1.40 1.45
AMAT 151016P00018000 P 10/16/15 18.0 2.08 2.30
AMAT 151016P00019000 P 10/16/15 19.0 2.99 3.25
AMAT 151016P00020000 P 10/16/15 20.0 4.00 4.20
AMAT 151016P00021000 P 10/16/15 21.0 4.95 5.15
AMAT 151016P00022000 P 10/16/15 22.0 5.95 6.15
AMAT 151016P00023000 P 10/16/15 23.0 6.95 7.10
AMAT 151016P00024000 P 10/16/15 24.0 7.95 8.10
AMAT 151016P00025000 P 10/16/15 25.0 8.95 9.10
AMAT 151016P00026000 P 10/16/15 26.0 9.95 10.10
AMAT 151016P00027000 P 10/16/15 27.0 10.95 11.35
AMAT 151016P00028000 P 10/16/15 28.0 11.95 12.35
AMAT 151016P00029000 P 10/16/15 29.0 12.95 13.40
AMAT 151016P00030000 P 10/16/15 30.0 13.95 15.00
AMAT 151016P00031000 P 10/16/15 31.0 14.95 15.40
AMAT 151016P00032000 P 10/16/15 32.0 15.95 16.10
AMAT 151016P00033000 P 10/16/15 33.0 16.95 18.00
AMAT 151016P00034000 P 10/16/15 34.0 17.95 18.40
AMAT 151016P00035000 P 10/16/15 35.0 18.95 19.40
AMAT 151016P00036000 P 10/16/15 36.0 19.95 20.10
AMAT 151016P00037000 P 10/16/15 37.0 20.95 21.10
AMAT 160115C00005000 C 01/15/16 5.0 10.85 11.10
AMAT 160115C00008000 C 01/15/16 8.0 7.85 8.10
AMAT 160115C00010000 C 01/15/16 10.0 5.90 6.20
AMAT 160115C00011000 C 01/15/16 11.0 4.95 5.25
AMAT 160115C00012000 C 01/15/16 12.0 4.05 4.35
AMAT 160115C00013000 C 01/15/16 13.0 3.20 3.40
AMAT 160115C00014000 C 01/15/16 14.0 2.51 2.68
AMAT 160115C00015000 C 01/15/16 15.0 1.86 1.93
AMAT 160115C00016000 C 01/15/16 16.0 1.33 1.36
AMAT 160115C00017000 C 01/15/16 17.0 0.87 0.92
AMAT 160115C00018000 C 01/15/16 18.0 0.55 0.59
AMAT 160115C00019000 C 01/15/16 19.0 0.34 0.37
AMAT 160115C00020000 C 01/15/16 20.0 0.22 0.23
AMAT 160115C00021000 C 01/15/16 21.0 0.13 0.14
AMAT 160115C00022000 C 01/15/16 22.0 0.08 0.09
AMAT 160115C00023000 C 01/15/16 23.0 0.02 0.06
AMAT 160115C00024000 C 01/15/16 24.0 0.01 0.04
AMAT 160115C00025000 C 01/15/16 25.0 0.02 0.03
AMAT 160115C00026000 C 01/15/16 26.0 0.00 0.02
AMAT 160115C00027000 C 01/15/16 27.0 0.00 0.02
AMAT 160115C00028000 C 01/15/16 28.0 0.00 0.02
AMAT 160115C00029000 C 01/15/16 29.0 0.00 0.02
AMAT 160115C00030000 C 01/15/16 30.0 0.00 0.02
AMAT 160115C00031000 C 01/15/16 31.0 0.00 0.02
AMAT 160115C00032000 C 01/15/16 32.0 0.00 0.02
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 0.02
AMAT 160115P00008000 P 01/15/16 8.0 0.02 0.05
AMAT 160115P00010000 P 01/15/16 10.0 0.08 0.11
AMAT 160115P00011000 P 01/15/16 11.0 0.15 0.18
AMAT 160115P00012000 P 01/15/16 12.0 0.24 0.27
AMAT 160115P00013000 P 01/15/16 13.0 0.41 0.43
AMAT 160115P00014000 P 01/15/16 14.0 0.64 0.65
AMAT 160115P00015000 P 01/15/16 15.0 0.96 0.99
AMAT 160115P00016000 P 01/15/16 16.0 1.39 1.43
AMAT 160115P00017000 P 01/15/16 17.0 1.95 2.00
AMAT 160115P00018000 P 01/15/16 18.0 2.63 2.69
AMAT 160115P00019000 P 01/15/16 19.0 3.30 3.60
AMAT 160115P00020000 P 01/15/16 20.0 4.25 4.45
AMAT 160115P00021000 P 01/15/16 21.0 5.10 5.35
AMAT 160115P00022000 P 01/15/16 22.0 6.10 6.25
AMAT 160115P00023000 P 01/15/16 23.0 7.00 7.30
AMAT 160115P00024000 P 01/15/16 24.0 8.00 8.25
AMAT 160115P00025000 P 01/15/16 25.0 9.00 9.25
AMAT 160115P00026000 P 01/15/16 26.0 10.00 10.25
AMAT 160115P00027000 P 01/15/16 27.0 11.00 11.30
AMAT 160115P00028000 P 01/15/16 28.0 11.95 13.60
AMAT 160115P00029000 P 01/15/16 29.0 13.00 13.30
AMAT 160115P00030000 P 01/15/16 30.0 14.00 14.30
AMAT 160115P00031000 P 01/15/16 31.0 15.00 15.30
AMAT 160115P00032000 P 01/15/16 32.0 16.00 16.30
AMAT 160115P00033000 P 01/15/16 33.0 17.00 17.30
AMAT 160115P00035000 P 01/15/16 35.0 18.95 19.65
AMAT 160415C00007000 C 04/15/16 7.0 8.85 9.10
AMAT 160415C00008000 C 04/15/16 8.0 7.85 8.15
AMAT 160415C00009000 C 04/15/16 9.0 6.90 7.15
AMAT 160415C00010000 C 04/15/16 10.0 5.95 6.25
AMAT 160415C00011000 C 04/15/16 11.0 5.00 5.35
AMAT 160415C00012000 C 04/15/16 12.0 4.15 4.45
AMAT 160415C00013000 C 04/15/16 13.0 3.35 3.65
AMAT 160415C00014000 C 04/15/16 14.0 2.67 2.96
AMAT 160415C00015000 C 04/15/16 15.0 2.10 2.16
AMAT 160415C00016000 C 04/15/16 16.0 1.57 1.63
AMAT 160415C00017000 C 04/15/16 17.0 1.15 1.20
AMAT 160415C00018000 C 04/15/16 18.0 0.81 0.86
AMAT 160415C00019000 C 04/15/16 19.0 0.56 0.61
AMAT 160415C00020000 C 04/15/16 20.0 0.38 0.42
AMAT 160415C00021000 C 04/15/16 21.0 0.25 0.29
AMAT 160415C00022000 C 04/15/16 22.0 0.16 0.20
AMAT 160415C00023000 C 04/15/16 23.0 0.10 0.14
AMAT 160415C00024000 C 04/15/16 24.0 0.06 0.10
AMAT 160415C00025000 C 04/15/16 25.0 0.04 0.07
AMAT 160415P00007000 P 04/15/16 7.0 0.02 0.06
AMAT 160415P00008000 P 04/15/16 8.0 0.05 0.08
AMAT 160415P00009000 P 04/15/16 9.0 0.09 0.12
AMAT 160415P00010000 P 04/15/16 10.0 0.16 0.19
AMAT 160415P00011000 P 04/15/16 11.0 0.25 0.29
AMAT 160415P00012000 P 04/15/16 12.0 0.39 0.43
AMAT 160415P00013000 P 04/15/16 13.0 0.59 0.64
AMAT 160415P00014000 P 04/15/16 14.0 0.87 0.93
AMAT 160415P00015000 P 04/15/16 15.0 1.24 1.30
AMAT 160415P00016000 P 04/15/16 16.0 1.71 1.77
AMAT 160415P00017000 P 04/15/16 17.0 2.27 2.35
AMAT 160415P00018000 P 04/15/16 18.0 2.93 3.05
AMAT 160415P00019000 P 04/15/16 19.0 3.65 3.80
AMAT 160415P00020000 P 04/15/16 20.0 4.40 4.70
AMAT 160415P00021000 P 04/15/16 21.0 5.25 5.55
AMAT 160415P00022000 P 04/15/16 22.0 6.15 6.50
AMAT 160415P00023000 P 04/15/16 23.0 7.10 7.40
AMAT 160415P00024000 P 04/15/16 24.0 8.05 8.40
AMAT 160415P00025000 P 04/15/16 25.0 9.05 9.35
AMAT 170120C00008000 C 01/20/17 8.0 7.85 8.35
AMAT 170120C00010000 C 01/20/17 10.0 5.95 6.45
AMAT 170120C00013000 C 01/20/17 13.0 3.50 4.15
AMAT 170120C00015000 C 01/20/17 15.0 2.71 2.82
AMAT 170120C00018000 C 01/20/17 18.0 1.47 1.57
AMAT 170120C00020000 C 01/20/17 20.0 0.94 1.00
AMAT 170120C00022000 C 01/20/17 22.0 0.59 0.65
AMAT 170120C00025000 C 01/20/17 25.0 0.29 0.40
AMAT 170120C00027000 C 01/20/17 27.0 0.17 0.22
AMAT 170120C00030000 C 01/20/17 30.0 0.08 0.13
AMAT 170120C00032000 C 01/20/17 32.0 0.05 0.10
AMAT 170120C00035000 C 01/20/17 35.0 0.02 0.06
AMAT 170120P00008000 P 01/20/17 8.0 0.20 0.25
AMAT 170120P00010000 P 01/20/17 10.0 0.45 0.50
AMAT 170120P00013000 P 01/20/17 13.0 1.20 1.26
AMAT 170120P00015000 P 01/20/17 15.0 2.01 2.13
AMAT 170120P00018000 P 01/20/17 18.0 3.70 3.85
AMAT 170120P00020000 P 01/20/17 20.0 5.15 5.30
AMAT 170120P00022000 P 01/20/17 22.0 6.50 7.40
AMAT 170120P00025000 P 01/20/17 25.0 9.30 10.00
AMAT 170120P00027000 P 01/20/17 27.0 10.80 11.95
AMAT 170120P00030000 P 01/20/17 30.0 13.95 14.70
AMAT 170120P00032000 P 01/20/17 32.0 15.95 16.60
AMAT 170120P00035000 P 01/20/17 35.0 18.65 19.55

OPRA data is delayed 15 minutes.