Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Applied Materials Inc (AMAT)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 171124C00040000 C Nov 24, 2017 40.0 16.10 19.35
AMAT 171124C00045000 C Nov 24, 2017 45.0 11.05 14.40
AMAT 171124C00046000 C Nov 24, 2017 46.0 11.15 13.40
AMAT 171124C00047000 C Nov 24, 2017 47.0 9.00 12.45
AMAT 171124C00048000 C Nov 24, 2017 48.0 8.00 11.45
AMAT 171124C00049000 C Nov 24, 2017 49.0 8.40 8.90
AMAT 171124C00050000 C Nov 24, 2017 50.0 7.50 9.50
AMAT 171124C00050500 C Nov 24, 2017 50.5 6.90 7.35
AMAT 171124C00051000 C Nov 24, 2017 51.0 6.40 7.00
AMAT 171124C00051500 C Nov 24, 2017 51.5 6.05 6.45
AMAT 171124C00052000 C Nov 24, 2017 52.0 5.65 5.80
AMAT 171124C00052500 C Nov 24, 2017 52.5 4.90 5.30
AMAT 171124C00053000 C Nov 24, 2017 53.0 4.65 4.75
AMAT 171124C00053500 C Nov 24, 2017 53.5 4.15 4.30
AMAT 171124C00054000 C Nov 24, 2017 54.0 3.65 3.80
AMAT 171124C00054500 C Nov 24, 2017 54.5 3.15 3.35
AMAT 171124C00055000 C Nov 24, 2017 55.0 2.56 2.76
AMAT 171124C00055500 C Nov 24, 2017 55.5 2.05 2.39
AMAT 171124C00056000 C Nov 24, 2017 56.0 1.55 1.76
AMAT 171124C00056500 C Nov 24, 2017 56.5 1.05 1.37
AMAT 171124C00057000 C Nov 24, 2017 57.0 0.60 0.78
AMAT 171124C00057500 C Nov 24, 2017 57.5 0.30 0.37
AMAT 171124C00058000 C Nov 24, 2017 58.0 0.09 0.14
AMAT 171124C00058500 C Nov 24, 2017 58.5 0.01 0.06
AMAT 171124C00059000 C Nov 24, 2017 59.0 0.00 0.02
AMAT 171124C00059500 C Nov 24, 2017 59.5 0.00 0.03
AMAT 171124C00060000 C Nov 24, 2017 60.0 0.00 0.01
AMAT 171124C00060500 C Nov 24, 2017 60.5 0.00 0.02
AMAT 171124C00061000 C Nov 24, 2017 61.0 0.00 0.02
AMAT 171124C00061500 C Nov 24, 2017 61.5 0.00 0.02
AMAT 171124C00062000 C Nov 24, 2017 62.0 0.00 0.02
AMAT 171124C00062500 C Nov 24, 2017 62.5 0.00 0.02
AMAT 171124C00063000 C Nov 24, 2017 63.0 0.00 0.02
AMAT 171124C00063500 C Nov 24, 2017 63.5 0.00 0.04
AMAT 171124C00064000 C Nov 24, 2017 64.0 0.00 0.02
AMAT 171124C00064500 C Nov 24, 2017 64.5 0.00 0.02
AMAT 171124C00065000 C Nov 24, 2017 65.0 0.00 0.02
AMAT 171124C00070000 C Nov 24, 2017 70.0 0.00 0.02
AMAT 171124C00075000 C Nov 24, 2017 75.0 0.00 0.02
AMAT 171124C00080000 C Nov 24, 2017 80.0 0.00 0.02
AMAT 171124P00040000 P Nov 24, 2017 40.0 0.00 0.02
AMAT 171124P00045000 P Nov 24, 2017 45.0 0.00 0.03
AMAT 171124P00046000 P Nov 24, 2017 46.0 0.00 0.02
AMAT 171124P00047000 P Nov 24, 2017 47.0 0.00 0.02
AMAT 171124P00048000 P Nov 24, 2017 48.0 0.00 0.02
AMAT 171124P00049000 P Nov 24, 2017 49.0 0.00 0.01
AMAT 171124P00050000 P Nov 24, 2017 50.0 0.00 0.02
AMAT 171124P00050500 P Nov 24, 2017 50.5 0.00 0.02
AMAT 171124P00051000 P Nov 24, 2017 51.0 0.00 0.02
AMAT 171124P00051500 P Nov 24, 2017 51.5 0.00 0.02
AMAT 171124P00052000 P Nov 24, 2017 52.0 0.00 0.02
AMAT 171124P00052500 P Nov 24, 2017 52.5 0.00 0.02
AMAT 171124P00053000 P Nov 24, 2017 53.0 0.00 0.02
AMAT 171124P00053500 P Nov 24, 2017 53.5 0.00 0.12
AMAT 171124P00054000 P Nov 24, 2017 54.0 0.00 0.01
AMAT 171124P00054500 P Nov 24, 2017 54.5 0.00 0.02
AMAT 171124P00055000 P Nov 24, 2017 55.0 0.01 0.02
AMAT 171124P00055500 P Nov 24, 2017 55.5 0.00 0.02
AMAT 171124P00056000 P Nov 24, 2017 56.0 0.00 0.02
AMAT 171124P00056500 P Nov 24, 2017 56.5 0.01 0.02
AMAT 171124P00057000 P Nov 24, 2017 57.0 0.01 0.05
AMAT 171124P00057500 P Nov 24, 2017 57.5 0.11 0.22
AMAT 171124P00058000 P Nov 24, 2017 58.0 0.35 0.55
AMAT 171124P00058500 P Nov 24, 2017 58.5 0.77 0.98
AMAT 171124P00059000 P Nov 24, 2017 59.0 1.25 1.46
AMAT 171124P00059500 P Nov 24, 2017 59.5 1.75 1.96
AMAT 171124P00060000 P Nov 24, 2017 60.0 2.11 2.46
AMAT 171124P00060500 P Nov 24, 2017 60.5 2.75 2.96
AMAT 171124P00061000 P Nov 24, 2017 61.0 3.25 3.60
AMAT 171124P00061500 P Nov 24, 2017 61.5 3.70 4.10
AMAT 171124P00062000 P Nov 24, 2017 62.0 4.20 4.60
AMAT 171124P00062500 P Nov 24, 2017 62.5 4.70 4.85
AMAT 171124P00063000 P Nov 24, 2017 63.0 5.20 5.60
AMAT 171124P00063500 P Nov 24, 2017 63.5 5.70 6.05
AMAT 171124P00064000 P Nov 24, 2017 64.0 6.20 6.35
AMAT 171124P00064500 P Nov 24, 2017 64.5 6.70 7.10
AMAT 171124P00065000 P Nov 24, 2017 65.0 7.20 7.35
AMAT 171124P00070000 P Nov 24, 2017 70.0 10.75 14.00
AMAT 171124P00075000 P Nov 24, 2017 75.0 15.65 18.40
AMAT 171124P00080000 P Nov 24, 2017 80.0 20.60 23.95
AMAT 171201C00045000 C Dec 01, 2017 45.0 11.10 14.35
AMAT 171201C00046000 C Dec 01, 2017 46.0 10.05 13.40
AMAT 171201C00047000 C Dec 01, 2017 47.0 9.05 12.45
AMAT 171201C00048000 C Dec 01, 2017 48.0 8.10 11.35
AMAT 171201C00049000 C Dec 01, 2017 49.0 8.65 9.85
AMAT 171201C00050000 C Dec 01, 2017 50.0 7.40 7.95
AMAT 171201C00051000 C Dec 01, 2017 51.0 6.65 7.00
AMAT 171201C00052000 C Dec 01, 2017 52.0 5.55 5.90
AMAT 171201C00053000 C Dec 01, 2017 53.0 4.70 5.00
AMAT 171201C00054000 C Dec 01, 2017 54.0 3.75 3.90
AMAT 171201C00055000 C Dec 01, 2017 55.0 2.71 3.05
AMAT 171201C00056000 C Dec 01, 2017 56.0 1.84 2.19
AMAT 171201C00057000 C Dec 01, 2017 57.0 1.23 1.37
AMAT 171201C00058000 C Dec 01, 2017 58.0 0.71 0.81
AMAT 171201C00059000 C Dec 01, 2017 59.0 0.38 0.46
AMAT 171201C00060000 C Dec 01, 2017 60.0 0.19 0.22
AMAT 171201C00061000 C Dec 01, 2017 61.0 0.07 0.16
AMAT 171201C00062000 C Dec 01, 2017 62.0 0.05 0.19
AMAT 171201C00063000 C Dec 01, 2017 63.0 0.03 0.09
AMAT 171201C00065000 C Dec 01, 2017 65.0 0.01 0.08
AMAT 171201P00045000 P Dec 01, 2017 45.0 0.00 0.29
AMAT 171201P00046000 P Dec 01, 2017 46.0 0.00 0.29
AMAT 171201P00047000 P Dec 01, 2017 47.0 0.00 0.25
AMAT 171201P00048000 P Dec 01, 2017 48.0 0.00 0.27
AMAT 171201P00049000 P Dec 01, 2017 49.0 0.00 0.17
AMAT 171201P00050000 P Dec 01, 2017 50.0 0.00 0.22
AMAT 171201P00051000 P Dec 01, 2017 51.0 0.00 0.24
AMAT 171201P00052000 P Dec 01, 2017 52.0 0.01 0.05
AMAT 171201P00053000 P Dec 01, 2017 53.0 0.00 0.08
AMAT 171201P00054000 P Dec 01, 2017 54.0 0.06 0.12
AMAT 171201P00055000 P Dec 01, 2017 55.0 0.08 0.21
AMAT 171201P00056000 P Dec 01, 2017 56.0 0.21 0.34
AMAT 171201P00057000 P Dec 01, 2017 57.0 0.52 0.58
AMAT 171201P00058000 P Dec 01, 2017 58.0 0.89 1.08
AMAT 171201P00059000 P Dec 01, 2017 59.0 1.49 1.83
AMAT 171201P00060000 P Dec 01, 2017 60.0 2.30 2.64
AMAT 171201P00061000 P Dec 01, 2017 61.0 3.15 3.45
AMAT 171201P00062000 P Dec 01, 2017 62.0 4.00 4.40
AMAT 171201P00063000 P Dec 01, 2017 63.0 5.15 5.40
AMAT 171201P00065000 P Dec 01, 2017 65.0 7.05 7.60
AMAT 171208C00045000 C Dec 08, 2017 45.0 10.50 15.00
AMAT 171208C00049000 C Dec 08, 2017 49.0 7.30 11.20
AMAT 171208C00050000 C Dec 08, 2017 50.0 6.10 9.45
AMAT 171208C00051000 C Dec 08, 2017 51.0 5.85 7.75
AMAT 171208C00052000 C Dec 08, 2017 52.0 4.10 7.60
AMAT 171208C00053000 C Dec 08, 2017 53.0 4.10 4.95
AMAT 171208C00054000 C Dec 08, 2017 54.0 3.90 5.30
AMAT 171208C00055000 C Dec 08, 2017 55.0 3.05 3.20
AMAT 171208C00056000 C Dec 08, 2017 56.0 2.25 2.39
AMAT 171208C00057000 C Dec 08, 2017 57.0 1.60 1.83
AMAT 171208C00058000 C Dec 08, 2017 58.0 1.07 1.23
AMAT 171208C00059000 C Dec 08, 2017 59.0 0.66 0.90
AMAT 171208C00060000 C Dec 08, 2017 60.0 0.39 0.51
AMAT 171208C00061000 C Dec 08, 2017 61.0 0.27 0.31
AMAT 171208C00062000 C Dec 08, 2017 62.0 0.16 0.40
AMAT 171208C00063000 C Dec 08, 2017 63.0 0.09 0.34
AMAT 171208C00065000 C Dec 08, 2017 65.0 0.03 0.07
AMAT 171208P00045000 P Dec 08, 2017 45.0 0.00 0.13
AMAT 171208P00049000 P Dec 08, 2017 49.0 0.01 0.24
AMAT 171208P00050000 P Dec 08, 2017 50.0 0.02 0.06
AMAT 171208P00051000 P Dec 08, 2017 51.0 0.04 0.07
AMAT 171208P00052000 P Dec 08, 2017 52.0 0.06 0.13
AMAT 171208P00053000 P Dec 08, 2017 53.0 0.11 0.17
AMAT 171208P00054000 P Dec 08, 2017 54.0 0.11 0.23
AMAT 171208P00055000 P Dec 08, 2017 55.0 0.30 0.38
AMAT 171208P00056000 P Dec 08, 2017 56.0 0.46 0.62
AMAT 171208P00057000 P Dec 08, 2017 57.0 0.71 0.94
AMAT 171208P00058000 P Dec 08, 2017 58.0 1.27 1.42
AMAT 171208P00059000 P Dec 08, 2017 59.0 1.82 2.03
AMAT 171208P00060000 P Dec 08, 2017 60.0 2.37 2.77
AMAT 171208P00061000 P Dec 08, 2017 61.0 3.40 3.60
AMAT 171208P00062000 P Dec 08, 2017 62.0 2.69 4.65
AMAT 171208P00063000 P Dec 08, 2017 63.0 4.20 6.45
AMAT 171208P00065000 P Dec 08, 2017 65.0 4.90 9.25
AMAT 171215C00045000 C Dec 15, 2017 45.0 12.70 12.95
AMAT 171215C00046000 C Dec 15, 2017 46.0 11.70 12.05
AMAT 171215C00047000 C Dec 15, 2017 47.0 10.50 11.20
AMAT 171215C00048000 C Dec 15, 2017 48.0 9.75 9.95
AMAT 171215C00049000 C Dec 15, 2017 49.0 8.65 9.45
AMAT 171215C00050000 C Dec 15, 2017 50.0 7.80 8.15
AMAT 171215C00051000 C Dec 15, 2017 51.0 6.60 7.15
AMAT 171215C00052000 C Dec 15, 2017 52.0 5.65 6.20
AMAT 171215C00052500 C Dec 15, 2017 52.5 5.40 6.05
AMAT 171215C00053000 C Dec 15, 2017 53.0 4.75 5.10
AMAT 171215C00054000 C Dec 15, 2017 54.0 4.10 4.25
AMAT 171215C00055000 C Dec 15, 2017 55.0 3.30 3.40
AMAT 171215C00056000 C Dec 15, 2017 56.0 2.57 2.65
AMAT 171215C00057000 C Dec 15, 2017 57.0 1.89 2.00
AMAT 171215C00057500 C Dec 15, 2017 57.5 1.64 1.72
AMAT 171215C00058000 C Dec 15, 2017 58.0 1.38 1.47
AMAT 171215C00059000 C Dec 15, 2017 59.0 0.96 1.05
AMAT 171215C00060000 C Dec 15, 2017 60.0 0.68 0.75
AMAT 171215C00061000 C Dec 15, 2017 61.0 0.43 0.51
AMAT 171215C00062000 C Dec 15, 2017 62.0 0.30 0.35
AMAT 171215C00062500 C Dec 15, 2017 62.5 0.26 0.30
AMAT 171215C00063000 C Dec 15, 2017 63.0 0.21 0.25
AMAT 171215C00065000 C Dec 15, 2017 65.0 0.10 0.18
AMAT 171215C00070000 C Dec 15, 2017 70.0 0.01 0.05
AMAT 171215C00075000 C Dec 15, 2017 75.0 0.00 0.03
AMAT 171215C00080000 C Dec 15, 2017 80.0 0.00 0.03
AMAT 171215P00045000 P Dec 15, 2017 45.0 0.01 0.04
AMAT 171215P00046000 P Dec 15, 2017 46.0 0.01 0.05
AMAT 171215P00047000 P Dec 15, 2017 47.0 0.02 0.06
AMAT 171215P00048000 P Dec 15, 2017 48.0 0.04 0.07
AMAT 171215P00049000 P Dec 15, 2017 49.0 0.05 0.09
AMAT 171215P00050000 P Dec 15, 2017 50.0 0.08 0.11
AMAT 171215P00051000 P Dec 15, 2017 51.0 0.11 0.15
AMAT 171215P00052000 P Dec 15, 2017 52.0 0.16 0.20
AMAT 171215P00052500 P Dec 15, 2017 52.5 0.19 0.24
AMAT 171215P00053000 P Dec 15, 2017 53.0 0.24 0.27
AMAT 171215P00054000 P Dec 15, 2017 54.0 0.36 0.40
AMAT 171215P00055000 P Dec 15, 2017 55.0 0.55 0.68
AMAT 171215P00056000 P Dec 15, 2017 56.0 0.81 0.85
AMAT 171215P00057000 P Dec 15, 2017 57.0 1.12 1.25
AMAT 171215P00057500 P Dec 15, 2017 57.5 1.35 1.44
AMAT 171215P00058000 P Dec 15, 2017 58.0 1.59 1.69
AMAT 171215P00059000 P Dec 15, 2017 59.0 2.17 2.28
AMAT 171215P00060000 P Dec 15, 2017 60.0 2.85 3.05
AMAT 171215P00061000 P Dec 15, 2017 61.0 3.65 3.95
AMAT 171215P00062000 P Dec 15, 2017 62.0 4.50 4.80
AMAT 171215P00062500 P Dec 15, 2017 62.5 4.85 5.25
AMAT 171215P00063000 P Dec 15, 2017 63.0 5.40 5.65
AMAT 171215P00065000 P Dec 15, 2017 65.0 7.25 7.55
AMAT 171215P00070000 P Dec 15, 2017 70.0 10.95 14.00
AMAT 171215P00075000 P Dec 15, 2017 75.0 16.00 18.15
AMAT 171215P00080000 P Dec 15, 2017 80.0 21.20 23.60
AMAT 171222C00045000 C Dec 22, 2017 45.0 11.30 15.20
AMAT 171222C00049000 C Dec 22, 2017 49.0 8.45 9.40
AMAT 171222C00050000 C Dec 22, 2017 50.0 7.85 8.10
AMAT 171222C00051000 C Dec 22, 2017 51.0 6.20 7.35
AMAT 171222C00052000 C Dec 22, 2017 52.0 5.95 6.25
AMAT 171222C00053000 C Dec 22, 2017 53.0 5.10 6.25
AMAT 171222C00054000 C Dec 22, 2017 54.0 4.25 4.45
AMAT 171222C00055000 C Dec 22, 2017 55.0 3.45 3.60
AMAT 171222C00056000 C Dec 22, 2017 56.0 2.73 2.89
AMAT 171222C00057000 C Dec 22, 2017 57.0 2.10 2.26
AMAT 171222C00058000 C Dec 22, 2017 58.0 1.60 1.73
AMAT 171222C00059000 C Dec 22, 2017 59.0 1.16 1.30
AMAT 171222C00060000 C Dec 22, 2017 60.0 0.86 0.94
AMAT 171222C00061000 C Dec 22, 2017 61.0 0.58 0.69
AMAT 171222C00062000 C Dec 22, 2017 62.0 0.28 0.51
AMAT 171222C00063000 C Dec 22, 2017 63.0 0.29 0.36
AMAT 171222C00065000 C Dec 22, 2017 65.0 0.14 0.22
AMAT 171222C00070000 C Dec 22, 2017 70.0 0.00 0.07
AMAT 171222C00075000 C Dec 22, 2017 75.0 0.00 0.06
AMAT 171222P00045000 P Dec 22, 2017 45.0 0.00 0.08
AMAT 171222P00049000 P Dec 22, 2017 49.0 0.08 0.12
AMAT 171222P00050000 P Dec 22, 2017 50.0 0.10 0.16
AMAT 171222P00051000 P Dec 22, 2017 51.0 0.16 0.21
AMAT 171222P00052000 P Dec 22, 2017 52.0 0.23 0.29
AMAT 171222P00053000 P Dec 22, 2017 53.0 0.19 0.39
AMAT 171222P00054000 P Dec 22, 2017 54.0 0.41 0.56
AMAT 171222P00055000 P Dec 22, 2017 55.0 0.64 0.77
AMAT 171222P00056000 P Dec 22, 2017 56.0 0.82 1.06
AMAT 171222P00057000 P Dec 22, 2017 57.0 1.13 1.44
AMAT 171222P00058000 P Dec 22, 2017 58.0 1.56 1.92
AMAT 171222P00059000 P Dec 22, 2017 59.0 2.34 2.49
AMAT 171222P00060000 P Dec 22, 2017 60.0 2.96 3.15
AMAT 171222P00061000 P Dec 22, 2017 61.0 3.70 4.05
AMAT 171222P00062000 P Dec 22, 2017 62.0 3.90 4.80
AMAT 171222P00063000 P Dec 22, 2017 63.0 3.90 5.85
AMAT 171222P00065000 P Dec 22, 2017 65.0 5.80 8.25
AMAT 171222P00070000 P Dec 22, 2017 70.0 11.95 12.90
AMAT 171222P00075000 P Dec 22, 2017 75.0 15.10 19.50
AMAT 171229C00045000 C Dec 29, 2017 45.0 12.10 14.65
AMAT 171229C00050000 C Dec 29, 2017 50.0 7.55 9.85
AMAT 171229C00051000 C Dec 29, 2017 51.0 6.45 8.85
AMAT 171229C00052000 C Dec 29, 2017 52.0 6.05 6.35
AMAT 171229C00053000 C Dec 29, 2017 53.0 5.20 5.35
AMAT 171229C00054000 C Dec 29, 2017 54.0 4.40 4.60
AMAT 171229C00055000 C Dec 29, 2017 55.0 3.60 3.75
AMAT 171229C00056000 C Dec 29, 2017 56.0 2.93 3.05
AMAT 171229C00057000 C Dec 29, 2017 57.0 2.29 2.41
AMAT 171229C00058000 C Dec 29, 2017 58.0 1.78 1.88
AMAT 171229C00059000 C Dec 29, 2017 59.0 1.33 1.54
AMAT 171229C00060000 C Dec 29, 2017 60.0 0.70 1.13
AMAT 171229C00061000 C Dec 29, 2017 61.0 0.72 0.81
AMAT 171229C00062000 C Dec 29, 2017 62.0 0.37 0.63
AMAT 171229C00063000 C Dec 29, 2017 63.0 0.37 0.48
AMAT 171229C00065000 C Dec 29, 2017 65.0 0.17 0.29
AMAT 171229C00070000 C Dec 29, 2017 70.0 0.00 0.10
AMAT 171229P00045000 P Dec 29, 2017 45.0 0.00 0.09
AMAT 171229P00050000 P Dec 29, 2017 50.0 0.14 0.23
AMAT 171229P00051000 P Dec 29, 2017 51.0 0.21 0.30
AMAT 171229P00052000 P Dec 29, 2017 52.0 0.23 0.39
AMAT 171229P00053000 P Dec 29, 2017 53.0 0.41 0.59
AMAT 171229P00054000 P Dec 29, 2017 54.0 0.58 0.69
AMAT 171229P00055000 P Dec 29, 2017 55.0 0.80 0.92
AMAT 171229P00056000 P Dec 29, 2017 56.0 0.84 1.21
AMAT 171229P00057000 P Dec 29, 2017 57.0 1.41 1.62
AMAT 171229P00058000 P Dec 29, 2017 58.0 1.63 2.06
AMAT 171229P00059000 P Dec 29, 2017 59.0 2.20 2.62
AMAT 171229P00060000 P Dec 29, 2017 60.0 2.89 3.30
AMAT 171229P00061000 P Dec 29, 2017 61.0 3.60 4.25
AMAT 171229P00062000 P Dec 29, 2017 62.0 4.65 4.85
AMAT 171229P00063000 P Dec 29, 2017 63.0 5.50 5.70
AMAT 171229P00065000 P Dec 29, 2017 65.0 7.05 8.15
AMAT 171229P00070000 P Dec 29, 2017 70.0 10.85 14.05
AMAT 180119C00003000 C Jan 19, 2018 3.0 53.65 55.75
AMAT 180119C00005000 C Jan 19, 2018 5.0 51.90 53.95
AMAT 180119C00008000 C Jan 19, 2018 8.0 48.55 50.95
AMAT 180119C00010000 C Jan 19, 2018 10.0 46.65 48.80
AMAT 180119C00013000 C Jan 19, 2018 13.0 43.60 45.85
AMAT 180119C00015000 C Jan 19, 2018 15.0 41.35 44.15
AMAT 180119C00017000 C Jan 19, 2018 17.0 40.15 41.75
AMAT 180119C00020000 C Jan 19, 2018 20.0 37.05 39.10
AMAT 180119C00021000 C Jan 19, 2018 21.0 35.40 38.35
AMAT 180119C00022000 C Jan 19, 2018 22.0 35.65 36.95
AMAT 180119C00023000 C Jan 19, 2018 23.0 34.50 36.00
AMAT 180119C00024000 C Jan 19, 2018 24.0 33.45 35.00
AMAT 180119C00025000 C Jan 19, 2018 25.0 31.35 33.95
AMAT 180119C00026000 C Jan 19, 2018 26.0 31.15 32.45
AMAT 180119C00027000 C Jan 19, 2018 27.0 30.50 32.00
AMAT 180119C00028000 C Jan 19, 2018 28.0 29.10 30.95
AMAT 180119C00029000 C Jan 19, 2018 29.0 27.75 30.10
AMAT 180119C00030000 C Jan 19, 2018 30.0 27.25 28.60
AMAT 180119C00031000 C Jan 19, 2018 31.0 25.70 27.95
AMAT 180119C00032000 C Jan 19, 2018 32.0 25.25 27.10
AMAT 180119C00033000 C Jan 19, 2018 33.0 24.60 25.95
AMAT 180119C00034000 C Jan 19, 2018 34.0 23.50 25.25
AMAT 180119C00035000 C Jan 19, 2018 35.0 22.80 23.25
AMAT 180119C00036000 C Jan 19, 2018 36.0 21.80 22.65
AMAT 180119C00037000 C Jan 19, 2018 37.0 20.80 21.00
AMAT 180119C00038000 C Jan 19, 2018 38.0 19.80 20.00
AMAT 180119C00039000 C Jan 19, 2018 39.0 18.30 19.00
AMAT 180119C00040000 C Jan 19, 2018 40.0 17.85 18.00
AMAT 180119C00041000 C Jan 19, 2018 41.0 16.60 17.75
AMAT 180119C00042000 C Jan 19, 2018 42.0 15.65 16.50
AMAT 180119C00043000 C Jan 19, 2018 43.0 14.85 15.10
AMAT 180119C00044000 C Jan 19, 2018 44.0 13.90 14.10
AMAT 180119C00045000 C Jan 19, 2018 45.0 12.95 13.15
AMAT 180119C00046000 C Jan 19, 2018 46.0 11.95 12.20
AMAT 180119C00047000 C Jan 19, 2018 47.0 11.00 11.20
AMAT 180119C00048000 C Jan 19, 2018 48.0 10.05 10.25
AMAT 180119C00049000 C Jan 19, 2018 49.0 9.15 9.40
AMAT 180119C00050000 C Jan 19, 2018 50.0 8.25 8.55
AMAT 180119C00052500 C Jan 19, 2018 52.5 6.15 6.30
AMAT 180119C00055000 C Jan 19, 2018 55.0 4.25 4.40
AMAT 180119C00057500 C Jan 19, 2018 57.5 2.74 2.84
AMAT 180119C00060000 C Jan 19, 2018 60.0 1.66 1.70
AMAT 180119C00065000 C Jan 19, 2018 65.0 0.53 0.58
AMAT 180119C00070000 C Jan 19, 2018 70.0 0.20 0.24
AMAT 180119C00075000 C Jan 19, 2018 75.0 0.05 0.13
AMAT 180119P00003000 P Jan 19, 2018 3.0 0.00 0.02
AMAT 180119P00005000 P Jan 19, 2018 5.0 0.00 0.02
AMAT 180119P00008000 P Jan 19, 2018 8.0 0.00 0.02
AMAT 180119P00010000 P Jan 19, 2018 10.0 0.00 0.02
AMAT 180119P00013000 P Jan 19, 2018 13.0 0.00 0.02
AMAT 180119P00015000 P Jan 19, 2018 15.0 0.00 0.02
AMAT 180119P00017000 P Jan 19, 2018 17.0 0.00 0.02
AMAT 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
AMAT 180119P00021000 P Jan 19, 2018 21.0 0.00 0.02
AMAT 180119P00022000 P Jan 19, 2018 22.0 0.00 0.03
AMAT 180119P00023000 P Jan 19, 2018 23.0 0.00 0.07
AMAT 180119P00024000 P Jan 19, 2018 24.0 0.00 0.03
AMAT 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
AMAT 180119P00026000 P Jan 19, 2018 26.0 0.00 0.03
AMAT 180119P00027000 P Jan 19, 2018 27.0 0.00 0.10
AMAT 180119P00028000 P Jan 19, 2018 28.0 0.00 0.11
AMAT 180119P00029000 P Jan 19, 2018 29.0 0.00 0.11
AMAT 180119P00030000 P Jan 19, 2018 30.0 0.01 0.12
AMAT 180119P00031000 P Jan 19, 2018 31.0 0.01 0.12
AMAT 180119P00032000 P Jan 19, 2018 32.0 0.00 0.13
AMAT 180119P00033000 P Jan 19, 2018 33.0 0.03 0.13
AMAT 180119P00034000 P Jan 19, 2018 34.0 0.02 0.16
AMAT 180119P00035000 P Jan 19, 2018 35.0 0.05 0.07
AMAT 180119P00036000 P Jan 19, 2018 36.0 0.03 0.08
AMAT 180119P00037000 P Jan 19, 2018 37.0 0.03 0.08
AMAT 180119P00038000 P Jan 19, 2018 38.0 0.05 0.09
AMAT 180119P00039000 P Jan 19, 2018 39.0 0.04 0.10
AMAT 180119P00040000 P Jan 19, 2018 40.0 0.06 0.11
AMAT 180119P00041000 P Jan 19, 2018 41.0 0.06 0.12
AMAT 180119P00042000 P Jan 19, 2018 42.0 0.08 0.13
AMAT 180119P00043000 P Jan 19, 2018 43.0 0.09 0.15
AMAT 180119P00044000 P Jan 19, 2018 44.0 0.11 0.17
AMAT 180119P00045000 P Jan 19, 2018 45.0 0.18 0.20
AMAT 180119P00046000 P Jan 19, 2018 46.0 0.18 0.23
AMAT 180119P00047000 P Jan 19, 2018 47.0 0.22 0.28
AMAT 180119P00048000 P Jan 19, 2018 48.0 0.27 0.33
AMAT 180119P00049000 P Jan 19, 2018 49.0 0.34 0.41
AMAT 180119P00050000 P Jan 19, 2018 50.0 0.43 0.48
AMAT 180119P00052500 P Jan 19, 2018 52.5 0.78 0.86
AMAT 180119P00055000 P Jan 19, 2018 55.0 1.41 1.49
AMAT 180119P00057500 P Jan 19, 2018 57.5 2.36 2.44
AMAT 180119P00060000 P Jan 19, 2018 60.0 3.75 3.85
AMAT 180119P00065000 P Jan 19, 2018 65.0 7.60 7.75
AMAT 180119P00070000 P Jan 19, 2018 70.0 12.25 12.50
AMAT 180119P00075000 P Jan 19, 2018 75.0 17.15 17.60
AMAT 180420C00022000 C Apr 20, 2018 22.0 34.15 37.50
AMAT 180420C00023000 C Apr 20, 2018 23.0 33.20 36.45
AMAT 180420C00024000 C Apr 20, 2018 24.0 32.10 35.55
AMAT 180420C00025000 C Apr 20, 2018 25.0 31.10 34.65
AMAT 180420C00026000 C Apr 20, 2018 26.0 30.15 33.60
AMAT 180420C00027000 C Apr 20, 2018 27.0 29.20 32.55
AMAT 180420C00028000 C Apr 20, 2018 28.0 28.75 31.55
AMAT 180420C00029000 C Apr 20, 2018 29.0 27.20 30.65
AMAT 180420C00030000 C Apr 20, 2018 30.0 26.30 29.55
AMAT 180420C00031000 C Apr 20, 2018 31.0 25.25 28.70
AMAT 180420C00032000 C Apr 20, 2018 32.0 24.35 27.60
AMAT 180420C00033000 C Apr 20, 2018 33.0 23.40 26.60
AMAT 180420C00034000 C Apr 20, 2018 34.0 22.40 25.75
AMAT 180420C00035000 C Apr 20, 2018 35.0 22.60 23.35
AMAT 180420C00036000 C Apr 20, 2018 36.0 20.55 23.70
AMAT 180420C00037000 C Apr 20, 2018 37.0 20.70 21.45
AMAT 180420C00038000 C Apr 20, 2018 38.0 18.60 21.90
AMAT 180420C00039000 C Apr 20, 2018 39.0 18.50 19.65
AMAT 180420C00040000 C Apr 20, 2018 40.0 18.05 18.65
AMAT 180420C00041000 C Apr 20, 2018 41.0 17.30 17.75
AMAT 180420C00042000 C Apr 20, 2018 42.0 16.45 16.70
AMAT 180420C00043000 C Apr 20, 2018 43.0 15.55 15.85
AMAT 180420C00044000 C Apr 20, 2018 44.0 14.70 15.10
AMAT 180420C00045000 C Apr 20, 2018 45.0 13.80 14.10
AMAT 180420C00046000 C Apr 20, 2018 46.0 12.95 14.10
AMAT 180420C00047000 C Apr 20, 2018 47.0 12.15 12.30
AMAT 180420C00048000 C Apr 20, 2018 48.0 11.35 11.50
AMAT 180420C00049000 C Apr 20, 2018 49.0 10.55 10.75
AMAT 180420C00050000 C Apr 20, 2018 50.0 9.80 10.00
AMAT 180420C00052500 C Apr 20, 2018 52.5 8.05 8.20
AMAT 180420C00055000 C Apr 20, 2018 55.0 6.45 6.60
AMAT 180420C00057500 C Apr 20, 2018 57.5 5.10 5.25
AMAT 180420C00060000 C Apr 20, 2018 60.0 3.95 4.05
AMAT 180420C00065000 C Apr 20, 2018 65.0 2.29 2.39
AMAT 180420C00070000 C Apr 20, 2018 70.0 1.27 1.45
AMAT 180420C00075000 C Apr 20, 2018 75.0 0.74 0.83
AMAT 180420P00022000 P Apr 20, 2018 22.0 0.00 0.11
AMAT 180420P00023000 P Apr 20, 2018 23.0 0.00 0.11
AMAT 180420P00024000 P Apr 20, 2018 24.0 0.01 0.12
AMAT 180420P00025000 P Apr 20, 2018 25.0 0.02 0.13
AMAT 180420P00026000 P Apr 20, 2018 26.0 0.03 0.14
AMAT 180420P00027000 P Apr 20, 2018 27.0 0.03 0.15
AMAT 180420P00028000 P Apr 20, 2018 28.0 0.04 0.14
AMAT 180420P00029000 P Apr 20, 2018 29.0 0.06 0.10
AMAT 180420P00030000 P Apr 20, 2018 30.0 0.07 0.12
AMAT 180420P00031000 P Apr 20, 2018 31.0 0.09 0.13
AMAT 180420P00032000 P Apr 20, 2018 32.0 0.11 0.16
AMAT 180420P00033000 P Apr 20, 2018 33.0 0.12 0.21
AMAT 180420P00034000 P Apr 20, 2018 34.0 0.14 0.22
AMAT 180420P00035000 P Apr 20, 2018 35.0 0.17 0.25
AMAT 180420P00036000 P Apr 20, 2018 36.0 0.16 0.29
AMAT 180420P00037000 P Apr 20, 2018 37.0 0.24 0.30
AMAT 180420P00038000 P Apr 20, 2018 38.0 0.29 0.39
AMAT 180420P00039000 P Apr 20, 2018 39.0 0.34 0.43
AMAT 180420P00040000 P Apr 20, 2018 40.0 0.40 0.45
AMAT 180420P00041000 P Apr 20, 2018 41.0 0.44 0.58
AMAT 180420P00042000 P Apr 20, 2018 42.0 0.55 0.64
AMAT 180420P00043000 P Apr 20, 2018 43.0 0.63 0.73
AMAT 180420P00044000 P Apr 20, 2018 44.0 0.73 0.84
AMAT 180420P00045000 P Apr 20, 2018 45.0 0.89 0.96
AMAT 180420P00046000 P Apr 20, 2018 46.0 1.01 1.10
AMAT 180420P00047000 P Apr 20, 2018 47.0 1.20 1.25
AMAT 180420P00048000 P Apr 20, 2018 48.0 1.37 1.44
AMAT 180420P00049000 P Apr 20, 2018 49.0 1.60 1.69
AMAT 180420P00050000 P Apr 20, 2018 50.0 1.83 1.90
AMAT 180420P00052500 P Apr 20, 2018 52.5 2.47 2.70
AMAT 180420P00055000 P Apr 20, 2018 55.0 3.25 3.55
AMAT 180420P00057500 P Apr 20, 2018 57.5 4.55 4.65
AMAT 180420P00060000 P Apr 20, 2018 60.0 5.90 6.00
AMAT 180420P00065000 P Apr 20, 2018 65.0 9.20 9.35
AMAT 180420P00070000 P Apr 20, 2018 70.0 13.20 13.40
AMAT 180420P00075000 P Apr 20, 2018 75.0 17.60 17.80
AMAT 180720C00045000 C Jul 20, 2018 45.0 14.60 14.90
AMAT 180720C00050000 C Jul 20, 2018 50.0 10.95 11.15
AMAT 180720C00052500 C Jul 20, 2018 52.5 9.30 9.50
AMAT 180720C00055000 C Jul 20, 2018 55.0 7.85 8.00
AMAT 180720C00057500 C Jul 20, 2018 57.5 6.40 6.70
AMAT 180720C00060000 C Jul 20, 2018 60.0 5.35 5.55
AMAT 180720C00062500 C Jul 20, 2018 62.5 4.40 4.55
AMAT 180720C00065000 C Jul 20, 2018 65.0 3.55 3.70
AMAT 180720C00067500 C Jul 20, 2018 67.5 2.85 2.97
AMAT 180720C00070000 C Jul 20, 2018 70.0 2.31 2.41
AMAT 180720C00075000 C Jul 20, 2018 75.0 1.48 1.57
AMAT 180720C00080000 C Jul 20, 2018 80.0 0.96 1.05
AMAT 180720C00085000 C Jul 20, 2018 85.0 0.61 0.72
AMAT 180720P00045000 P Jul 20, 2018 45.0 1.56 1.67
AMAT 180720P00050000 P Jul 20, 2018 50.0 2.75 2.91
AMAT 180720P00052500 P Jul 20, 2018 52.5 3.65 3.75
AMAT 180720P00055000 P Jul 20, 2018 55.0 4.60 4.75
AMAT 180720P00057500 P Jul 20, 2018 57.5 5.80 5.90
AMAT 180720P00060000 P Jul 20, 2018 60.0 7.10 7.25
AMAT 180720P00062500 P Jul 20, 2018 62.5 8.60 8.75
AMAT 180720P00065000 P Jul 20, 2018 65.0 10.25 10.40
AMAT 180720P00067500 P Jul 20, 2018 67.5 12.05 12.25
AMAT 180720P00070000 P Jul 20, 2018 70.0 14.00 14.15
AMAT 180720P00075000 P Jul 20, 2018 75.0 18.15 18.50
AMAT 180720P00080000 P Jul 20, 2018 80.0 22.65 23.20
AMAT 180720P00085000 P Jul 20, 2018 85.0 25.10 29.65
AMAT 190118C00015000 C Jan 18, 2019 15.0 40.50 45.00
AMAT 190118C00018000 C Jan 18, 2019 18.0 37.50 42.40
AMAT 190118C00020000 C Jan 18, 2019 20.0 35.50 40.40
AMAT 190118C00023000 C Jan 18, 2019 23.0 32.85 37.50
AMAT 190118C00025000 C Jan 18, 2019 25.0 31.00 35.60
AMAT 190118C00027000 C Jan 18, 2019 27.0 29.05 33.80
AMAT 190118C00030000 C Jan 18, 2019 30.0 26.50 31.00
AMAT 190118C00032000 C Jan 18, 2019 32.0 24.50 29.40
AMAT 190118C00035000 C Jan 18, 2019 35.0 22.00 26.50
AMAT 190118C00037000 C Jan 18, 2019 37.0 20.10 25.00
AMAT 190118C00040000 C Jan 18, 2019 40.0 20.00 20.60
AMAT 190118C00045000 C Jan 18, 2019 45.0 16.25 16.55
AMAT 190118C00050000 C Jan 18, 2019 50.0 12.90 13.20
AMAT 190118C00052500 C Jan 18, 2019 52.5 11.40 11.70
AMAT 190118C00055000 C Jan 18, 2019 55.0 9.90 10.35
AMAT 190118C00057500 C Jan 18, 2019 57.5 8.85 9.10
AMAT 190118C00060000 C Jan 18, 2019 60.0 7.65 8.10
AMAT 190118C00065000 C Jan 18, 2019 65.0 5.60 6.05
AMAT 190118C00070000 C Jan 18, 2019 70.0 4.30 4.55
AMAT 190118C00075000 C Jan 18, 2019 75.0 3.20 3.40
AMAT 190118C00080000 C Jan 18, 2019 80.0 2.35 2.54
AMAT 190118P00015000 P Jan 18, 2019 15.0 0.00 0.15
AMAT 190118P00018000 P Jan 18, 2019 18.0 0.00 0.23
AMAT 190118P00020000 P Jan 18, 2019 20.0 0.10 0.46
AMAT 190118P00023000 P Jan 18, 2019 23.0 0.17 0.31
AMAT 190118P00025000 P Jan 18, 2019 25.0 0.24 0.29
AMAT 190118P00027000 P Jan 18, 2019 27.0 0.32 0.84
AMAT 190118P00030000 P Jan 18, 2019 30.0 0.50 0.74
AMAT 190118P00032000 P Jan 18, 2019 32.0 0.64 0.87
AMAT 190118P00035000 P Jan 18, 2019 35.0 0.93 1.10
AMAT 190118P00037000 P Jan 18, 2019 37.0 1.20 1.30
AMAT 190118P00040000 P Jan 18, 2019 40.0 1.69 2.02
AMAT 190118P00045000 P Jan 18, 2019 45.0 2.81 2.95
AMAT 190118P00050000 P Jan 18, 2019 50.0 4.40 4.55
AMAT 190118P00052500 P Jan 18, 2019 52.5 5.35 5.55
AMAT 190118P00055000 P Jan 18, 2019 55.0 6.40 6.65
AMAT 190118P00057500 P Jan 18, 2019 57.5 7.55 7.85
AMAT 190118P00060000 P Jan 18, 2019 60.0 8.95 9.25
AMAT 190118P00065000 P Jan 18, 2019 65.0 12.00 12.25
AMAT 190118P00070000 P Jan 18, 2019 70.0 15.45 15.75
AMAT 190118P00075000 P Jan 18, 2019 75.0 19.40 19.65
AMAT 190118P00080000 P Jan 18, 2019 80.0 23.55 23.85
AMAT 200117C00023000 C Jan 17, 2020 23.0 33.50 38.20
AMAT 200117C00025000 C Jan 17, 2020 25.0 31.70 36.50
AMAT 200117C00028000 C Jan 17, 2020 28.0 29.10 34.00
AMAT 200117C00030000 C Jan 17, 2020 30.0 27.50 32.40
AMAT 200117C00033000 C Jan 17, 2020 33.0 25.10 30.00
AMAT 200117C00035000 C Jan 17, 2020 35.0 24.80 27.70
AMAT 200117C00038000 C Jan 17, 2020 38.0 23.45 24.60
AMAT 200117C00040000 C Jan 17, 2020 40.0 21.65 23.65
AMAT 200117C00042000 C Jan 17, 2020 42.0 19.45 22.55
AMAT 200117C00045000 C Jan 17, 2020 45.0 18.85 20.65
AMAT 200117C00047000 C Jan 17, 2020 47.0 17.45 18.20
AMAT 200117C00050000 C Jan 17, 2020 50.0 15.80 16.35
AMAT 200117C00052500 C Jan 17, 2020 52.5 14.40 14.90
AMAT 200117C00055000 C Jan 17, 2020 55.0 13.25 13.70
AMAT 200117C00057500 C Jan 17, 2020 57.5 11.85 12.50
AMAT 200117C00060000 C Jan 17, 2020 60.0 10.85 11.40
AMAT 200117C00065000 C Jan 17, 2020 65.0 8.95 9.45
AMAT 200117C00070000 C Jan 17, 2020 70.0 7.50 8.20
AMAT 200117C00075000 C Jan 17, 2020 75.0 5.90 6.40
AMAT 200117C00080000 C Jan 17, 2020 80.0 5.05 5.25
AMAT 200117P00023000 P Jan 17, 2020 23.0 0.58 0.88
AMAT 200117P00025000 P Jan 17, 2020 25.0 0.76 1.26
AMAT 200117P00028000 P Jan 17, 2020 28.0 1.07 1.69
AMAT 200117P00030000 P Jan 17, 2020 30.0 1.35 1.78
AMAT 200117P00033000 P Jan 17, 2020 33.0 1.80 2.00
AMAT 200117P00035000 P Jan 17, 2020 35.0 2.13 2.55
AMAT 200117P00038000 P Jan 17, 2020 38.0 2.75 3.00
AMAT 200117P00040000 P Jan 17, 2020 40.0 3.30 3.80
AMAT 200117P00042000 P Jan 17, 2020 42.0 3.85 4.20
AMAT 200117P00045000 P Jan 17, 2020 45.0 4.75 5.05
AMAT 200117P00047000 P Jan 17, 2020 47.0 5.45 5.75
AMAT 200117P00050000 P Jan 17, 2020 50.0 6.50 6.95
AMAT 200117P00052500 P Jan 17, 2020 52.5 7.15 8.00
AMAT 200117P00055000 P Jan 17, 2020 55.0 8.25 9.15
AMAT 200117P00057500 P Jan 17, 2020 57.5 10.00 10.35
AMAT 200117P00060000 P Jan 17, 2020 60.0 11.25 11.70
AMAT 200117P00065000 P Jan 17, 2020 65.0 14.25 14.75
AMAT 200117P00070000 P Jan 17, 2020 70.0 17.50 18.10
AMAT 200117P00075000 P Jan 17, 2020 75.0 21.10 21.70
AMAT 200117P00080000 P Jan 17, 2020 80.0 24.95 25.60
OPRA data is delayed 15 minutes.