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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 141122C00011000 C 11/22/14 11.0 10.05 13.35
AMAT 141122C00012000 C 11/22/14 12.0 9.05 12.40
AMAT 141122C00012500 C 11/22/14 12.5 8.55 11.90
AMAT 141122C00013000 C 11/22/14 13.0 8.00 11.40
AMAT 141122C00013500 C 11/22/14 13.5 7.65 10.95
AMAT 141122C00014000 C 11/22/14 14.0 7.05 9.25
AMAT 141122C00014500 C 11/22/14 14.5 6.55 9.05
AMAT 141122C00015000 C 11/22/14 15.0 6.05 8.80
AMAT 141122C00015500 C 11/22/14 15.5 6.40 7.80
AMAT 141122C00016000 C 11/22/14 16.0 5.90 7.35
AMAT 141122C00016500 C 11/22/14 16.5 5.50 6.80
AMAT 141122C00017000 C 11/22/14 17.0 5.00 6.30
AMAT 141122C00017500 C 11/22/14 17.5 4.50 5.80
AMAT 141122C00018000 C 11/22/14 18.0 4.55 5.00
AMAT 141122C00018500 C 11/22/14 18.5 3.75 4.85
AMAT 141122C00019000 C 11/22/14 19.0 3.55 4.00
AMAT 141122C00019500 C 11/22/14 19.5 3.05 3.40
AMAT 141122C00020000 C 11/22/14 20.0 2.60 2.89
AMAT 141122C00020500 C 11/22/14 20.5 2.29 2.39
AMAT 141122C00021000 C 11/22/14 21.0 1.79 1.89
AMAT 141122C00021500 C 11/22/14 21.5 1.28 1.39
AMAT 141122C00022000 C 11/22/14 22.0 0.81 0.88
AMAT 141122C00022500 C 11/22/14 22.5 0.30 0.38
AMAT 141122C00023000 C 11/22/14 23.0 0.00 0.02
AMAT 141122C00023500 C 11/22/14 23.5 0.00 0.02
AMAT 141122C00024000 C 11/22/14 24.0 0.00 0.07
AMAT 141122C00024500 C 11/22/14 24.5 0.00 0.04
AMAT 141122C00025000 C 11/22/14 25.0 0.00 0.02
AMAT 141122C00025500 C 11/22/14 25.5 0.00 0.14
AMAT 141122C00026000 C 11/22/14 26.0 0.00 0.08
AMAT 141122C00026500 C 11/22/14 26.5 0.00 0.14
AMAT 141122C00027000 C 11/22/14 27.0 0.00 0.14
AMAT 141122C00027500 C 11/22/14 27.5 0.00 0.14
AMAT 141122C00028000 C 11/22/14 28.0 0.00 0.14
AMAT 141122C00028500 C 11/22/14 28.5 0.00 0.14
AMAT 141122C00029000 C 11/22/14 29.0 0.00 0.14
AMAT 141122C00029500 C 11/22/14 29.5 0.00 0.14
AMAT 141122C00030000 C 11/22/14 30.0 0.00 0.14
AMAT 141122C00030500 C 11/22/14 30.5 0.00 0.14
AMAT 141122C00031000 C 11/22/14 31.0 0.00 0.15
AMAT 141122P00011000 P 11/22/14 11.0 0.00 0.14
AMAT 141122P00012000 P 11/22/14 12.0 0.00 0.14
AMAT 141122P00012500 P 11/22/14 12.5 0.00 0.14
AMAT 141122P00013000 P 11/22/14 13.0 0.00 0.14
AMAT 141122P00013500 P 11/22/14 13.5 0.00 0.15
AMAT 141122P00014000 P 11/22/14 14.0 0.00 0.14
AMAT 141122P00014500 P 11/22/14 14.5 0.00 0.14
AMAT 141122P00015000 P 11/22/14 15.0 0.00 0.01
AMAT 141122P00015500 P 11/22/14 15.5 0.00 0.01
AMAT 141122P00016000 P 11/22/14 16.0 0.00 0.14
AMAT 141122P00016500 P 11/22/14 16.5 0.00 0.01
AMAT 141122P00017000 P 11/22/14 17.0 0.00 0.04
AMAT 141122P00017500 P 11/22/14 17.5 0.00 0.14
AMAT 141122P00018000 P 11/22/14 18.0 0.00 0.05
AMAT 141122P00018500 P 11/22/14 18.5 0.00 0.01
AMAT 141122P00019000 P 11/22/14 19.0 0.00 0.04
AMAT 141122P00019500 P 11/22/14 19.5 0.00 0.14
AMAT 141122P00020000 P 11/22/14 20.0 0.00 0.14
AMAT 141122P00020500 P 11/22/14 20.5 0.00 0.14
AMAT 141122P00021000 P 11/22/14 21.0 0.00 0.14
AMAT 141122P00021500 P 11/22/14 21.5 0.00 0.14
AMAT 141122P00022000 P 11/22/14 22.0 0.00 0.05
AMAT 141122P00022500 P 11/22/14 22.5 0.00 0.14
AMAT 141122P00023000 P 11/22/14 23.0 0.12 0.38
AMAT 141122P00023500 P 11/22/14 23.5 0.53 0.90
AMAT 141122P00024000 P 11/22/14 24.0 1.03 1.39
AMAT 141122P00024500 P 11/22/14 24.5 1.53 1.90
AMAT 141122P00025000 P 11/22/14 25.0 2.03 2.40
AMAT 141122P00025500 P 11/22/14 25.5 2.53 2.89
AMAT 141122P00026000 P 11/22/14 26.0 2.99 3.40
AMAT 141122P00026500 P 11/22/14 26.5 3.45 3.95
AMAT 141122P00027000 P 11/22/14 27.0 3.95 4.45
AMAT 141122P00027500 P 11/22/14 27.5 4.00 5.55
AMAT 141122P00028000 P 11/22/14 28.0 4.50 5.90
AMAT 141122P00028500 P 11/22/14 28.5 5.00 6.25
AMAT 141122P00029000 P 11/22/14 29.0 5.35 7.10
AMAT 141122P00029500 P 11/22/14 29.5 6.00 7.25
AMAT 141122P00030000 P 11/22/14 30.0 6.35 8.10
AMAT 141122P00030500 P 11/22/14 30.5 5.95 9.45
AMAT 141122P00031000 P 11/22/14 31.0 6.50 9.95
AMAT 141128C00013500 C 11/28/14 13.5 7.60 10.90
AMAT 141128C00014000 C 11/28/14 14.0 7.05 9.35
AMAT 141128C00014500 C 11/28/14 14.5 6.55 8.85
AMAT 141128C00015000 C 11/28/14 15.0 6.05 8.40
AMAT 141128C00015500 C 11/28/14 15.5 6.75 7.70
AMAT 141128C00016000 C 11/28/14 16.0 6.40 7.10
AMAT 141128C00016500 C 11/28/14 16.5 6.05 6.40
AMAT 141128C00017000 C 11/28/14 17.0 5.60 5.90
AMAT 141128C00017500 C 11/28/14 17.5 5.05 5.40
AMAT 141128C00018000 C 11/28/14 18.0 4.60 4.90
AMAT 141128C00018500 C 11/28/14 18.5 4.10 4.40
AMAT 141128C00019000 C 11/28/14 19.0 3.60 3.95
AMAT 141128C00019500 C 11/28/14 19.5 3.10 3.45
AMAT 141128C00020000 C 11/28/14 20.0 2.63 2.93
AMAT 141128C00020500 C 11/28/14 20.5 2.13 2.42
AMAT 141128C00021000 C 11/28/14 21.0 1.64 1.93
AMAT 141128C00021500 C 11/28/14 21.5 1.28 1.48
AMAT 141128C00022000 C 11/28/14 22.0 0.86 0.97
AMAT 141128C00022500 C 11/28/14 22.5 0.48 0.56
AMAT 141128C00023000 C 11/28/14 23.0 0.19 0.23
AMAT 141128C00023500 C 11/28/14 23.5 0.07 0.13
AMAT 141128C00024000 C 11/28/14 24.0 0.04 0.06
AMAT 141128C00024500 C 11/28/14 24.5 0.02 0.10
AMAT 141128C00025000 C 11/28/14 25.0 0.02 0.08
AMAT 141128C00025500 C 11/28/14 25.5 0.01 0.14
AMAT 141128C00026000 C 11/28/14 26.0 0.01 0.07
AMAT 141128C00026500 C 11/28/14 26.5 0.00 0.14
AMAT 141128C00027000 C 11/28/14 27.0 0.00 0.14
AMAT 141128C00027500 C 11/28/14 27.5 0.00 0.14
AMAT 141128C00028000 C 11/28/14 28.0 0.00 0.14
AMAT 141128C00028500 C 11/28/14 28.5 0.00 0.14
AMAT 141128C00029000 C 11/28/14 29.0 0.00 0.14
AMAT 141128C00029500 C 11/28/14 29.5 0.00 0.14
AMAT 141128C00030000 C 11/28/14 30.0 0.00 0.13
AMAT 141128C00030500 C 11/28/14 30.5 0.00 0.13
AMAT 141128C00031000 C 11/28/14 31.0 0.00 0.13
AMAT 141128P00013500 P 11/28/14 13.5 0.00 0.14
AMAT 141128P00014000 P 11/28/14 14.0 0.00 0.14
AMAT 141128P00014500 P 11/28/14 14.5 0.00 0.14
AMAT 141128P00015000 P 11/28/14 15.0 0.00 0.14
AMAT 141128P00015500 P 11/28/14 15.5 0.00 0.14
AMAT 141128P00016000 P 11/28/14 16.0 0.00 0.14
AMAT 141128P00016500 P 11/28/14 16.5 0.00 0.14
AMAT 141128P00017000 P 11/28/14 17.0 0.00 0.14
AMAT 141128P00017500 P 11/28/14 17.5 0.00 0.14
AMAT 141128P00018000 P 11/28/14 18.0 0.00 0.14
AMAT 141128P00018500 P 11/28/14 18.5 0.00 0.14
AMAT 141128P00019000 P 11/28/14 19.0 0.00 0.14
AMAT 141128P00019500 P 11/28/14 19.5 0.00 0.14
AMAT 141128P00020000 P 11/28/14 20.0 0.01 0.08
AMAT 141128P00020500 P 11/28/14 20.5 0.01 0.08
AMAT 141128P00021000 P 11/28/14 21.0 0.03 0.05
AMAT 141128P00021500 P 11/28/14 21.5 0.04 0.06
AMAT 141128P00022000 P 11/28/14 22.0 0.06 0.10
AMAT 141128P00022500 P 11/28/14 22.5 0.16 0.20
AMAT 141128P00023000 P 11/28/14 23.0 0.35 0.41
AMAT 141128P00023500 P 11/28/14 23.5 0.71 0.99
AMAT 141128P00024000 P 11/28/14 24.0 1.05 1.46
AMAT 141128P00024500 P 11/28/14 24.5 1.52 1.95
AMAT 141128P00025000 P 11/28/14 25.0 2.02 2.43
AMAT 141128P00025500 P 11/28/14 25.5 2.52 2.94
AMAT 141128P00026000 P 11/28/14 26.0 3.00 3.45
AMAT 141128P00026500 P 11/28/14 26.5 3.45 3.95
AMAT 141128P00027000 P 11/28/14 27.0 3.95 4.45
AMAT 141128P00027500 P 11/28/14 27.5 4.40 4.95
AMAT 141128P00028000 P 11/28/14 28.0 4.90 5.50
AMAT 141128P00028500 P 11/28/14 28.5 5.30 6.00
AMAT 141128P00029000 P 11/28/14 29.0 5.90 6.60
AMAT 141128P00029500 P 11/28/14 29.5 6.15 7.20
AMAT 141128P00030000 P 11/28/14 30.0 6.80 7.65
AMAT 141128P00030500 P 11/28/14 30.5 6.00 9.50
AMAT 141128P00031000 P 11/28/14 31.0 6.50 10.00
AMAT 141205C00013500 C 12/05/14 13.5 7.55 10.00
AMAT 141205C00014000 C 12/05/14 14.0 7.20 10.50
AMAT 141205C00014500 C 12/05/14 14.5 7.35 9.25
AMAT 141205C00015000 C 12/05/14 15.0 7.05 8.45
AMAT 141205C00015500 C 12/05/14 15.5 6.95 7.65
AMAT 141205C00016000 C 12/05/14 16.0 6.60 6.90
AMAT 141205C00016500 C 12/05/14 16.5 6.00 6.45
AMAT 141205C00017000 C 12/05/14 17.0 5.35 6.15
AMAT 141205C00017500 C 12/05/14 17.5 4.95 5.60
AMAT 141205C00018000 C 12/05/14 18.0 4.50 5.10
AMAT 141205C00018500 C 12/05/14 18.5 4.10 4.45
AMAT 141205C00019000 C 12/05/14 19.0 3.50 4.10
AMAT 141205C00019500 C 12/05/14 19.5 3.10 3.45
AMAT 141205C00020000 C 12/05/14 20.0 2.65 2.96
AMAT 141205C00020500 C 12/05/14 20.5 2.17 2.47
AMAT 141205C00021000 C 12/05/14 21.0 1.70 1.99
AMAT 141205C00021500 C 12/05/14 21.5 1.43 1.54
AMAT 141205C00022000 C 12/05/14 22.0 0.99 1.08
AMAT 141205C00022500 C 12/05/14 22.5 0.64 0.71
AMAT 141205C00023000 C 12/05/14 23.0 0.38 0.40
AMAT 141205C00023500 C 12/05/14 23.5 0.20 0.25
AMAT 141205C00024000 C 12/05/14 24.0 0.11 0.15
AMAT 141205C00024500 C 12/05/14 24.5 0.06 0.13
AMAT 141205C00025000 C 12/05/14 25.0 0.04 0.09
AMAT 141205C00025500 C 12/05/14 25.5 0.03 0.08
AMAT 141205C00026000 C 12/05/14 26.0 0.03 0.06
AMAT 141205C00026500 C 12/05/14 26.5 0.02 0.05
AMAT 141205C00027000 C 12/05/14 27.0 0.01 0.07
AMAT 141205C00027500 C 12/05/14 27.5 0.01 0.14
AMAT 141205C00028000 C 12/05/14 28.0 0.01 0.08
AMAT 141205C00028500 C 12/05/14 28.5 0.00 0.14
AMAT 141205C00029000 C 12/05/14 29.0 0.00 0.15
AMAT 141205C00029500 C 12/05/14 29.5 0.00 0.15
AMAT 141205C00030000 C 12/05/14 30.0 0.00 0.15
AMAT 141205C00030500 C 12/05/14 30.5 0.00 0.15
AMAT 141205C00031000 C 12/05/14 31.0 0.00 0.14
AMAT 141205P00013500 P 12/05/14 13.5 0.00 0.14
AMAT 141205P00014000 P 12/05/14 14.0 0.00 0.14
AMAT 141205P00014500 P 12/05/14 14.5 0.00 0.14
AMAT 141205P00015000 P 12/05/14 15.0 0.00 0.01
AMAT 141205P00015500 P 12/05/14 15.5 0.00 0.01
AMAT 141205P00016000 P 12/05/14 16.0 0.00 0.01
AMAT 141205P00016500 P 12/05/14 16.5 0.00 0.14
AMAT 141205P00017000 P 12/05/14 17.0 0.00 0.14
AMAT 141205P00017500 P 12/05/14 17.5 0.00 0.13
AMAT 141205P00018000 P 12/05/14 18.0 0.01 0.03
AMAT 141205P00018500 P 12/05/14 18.5 0.00 0.14
AMAT 141205P00019000 P 12/05/14 19.0 0.01 0.10
AMAT 141205P00019500 P 12/05/14 19.5 0.01 0.09
AMAT 141205P00020000 P 12/05/14 20.0 0.02 0.08
AMAT 141205P00020500 P 12/05/14 20.5 0.02 0.13
AMAT 141205P00021000 P 12/05/14 21.0 0.04 0.12
AMAT 141205P00021500 P 12/05/14 21.5 0.10 0.14
AMAT 141205P00022000 P 12/05/14 22.0 0.17 0.21
AMAT 141205P00022500 P 12/05/14 22.5 0.30 0.36
AMAT 141205P00023000 P 12/05/14 23.0 0.52 0.58
AMAT 141205P00023500 P 12/05/14 23.5 0.84 0.92
AMAT 141205P00024000 P 12/05/14 24.0 1.23 1.51
AMAT 141205P00024500 P 12/05/14 24.5 1.59 1.98
AMAT 141205P00025000 P 12/05/14 25.0 2.04 2.47
AMAT 141205P00025500 P 12/05/14 25.5 2.53 2.98
AMAT 141205P00026000 P 12/05/14 26.0 3.00 3.55
AMAT 141205P00026500 P 12/05/14 26.5 3.50 4.05
AMAT 141205P00027000 P 12/05/14 27.0 3.90 4.60
AMAT 141205P00027500 P 12/05/14 27.5 4.45 5.00
AMAT 141205P00028000 P 12/05/14 28.0 4.80 5.60
AMAT 141205P00028500 P 12/05/14 28.5 5.40 6.05
AMAT 141205P00029000 P 12/05/14 29.0 5.45 6.80
AMAT 141205P00029500 P 12/05/14 29.5 5.95 7.25
AMAT 141205P00030000 P 12/05/14 30.0 6.45 8.15
AMAT 141205P00030500 P 12/05/14 30.5 6.10 9.40
AMAT 141205P00031000 P 12/05/14 31.0 6.60 9.90
AMAT 141212C00014000 C 12/12/14 14.0 8.05 9.40
AMAT 141212C00014500 C 12/12/14 14.5 7.45 8.95
AMAT 141212C00015000 C 12/12/14 15.0 7.20 8.45
AMAT 141212C00015500 C 12/12/14 15.5 6.85 7.70
AMAT 141212C00016000 C 12/12/14 16.0 6.50 7.10
AMAT 141212C00016500 C 12/12/14 16.5 6.00 6.60
AMAT 141212C00017000 C 12/12/14 17.0 5.60 6.10
AMAT 141212C00017500 C 12/12/14 17.5 5.10 5.45
AMAT 141212C00018000 C 12/12/14 18.0 4.60 5.10
AMAT 141212C00018500 C 12/12/14 18.5 4.00 4.60
AMAT 141212C00019000 C 12/12/14 19.0 3.45 4.10
AMAT 141212C00019500 C 12/12/14 19.5 3.15 3.50
AMAT 141212C00020000 C 12/12/14 20.0 2.62 2.99
AMAT 141212C00020500 C 12/12/14 20.5 2.22 2.50
AMAT 141212C00021000 C 12/12/14 21.0 1.77 2.02
AMAT 141212C00021500 C 12/12/14 21.5 1.50 1.58
AMAT 141212C00022000 C 12/12/14 22.0 1.08 1.18
AMAT 141212C00022500 C 12/12/14 22.5 0.75 0.84
AMAT 141212C00023000 C 12/12/14 23.0 0.49 0.56
AMAT 141212C00023500 C 12/12/14 23.5 0.28 0.35
AMAT 141212C00024000 C 12/12/14 24.0 0.19 0.23
AMAT 141212C00024500 C 12/12/14 24.5 0.12 0.16
AMAT 141212C00025000 C 12/12/14 25.0 0.07 0.13
AMAT 141212C00025500 C 12/12/14 25.5 0.04 0.12
AMAT 141212C00026000 C 12/12/14 26.0 0.03 0.11
AMAT 141212C00026500 C 12/12/14 26.5 0.03 0.11
AMAT 141212C00027000 C 12/12/14 27.0 0.03 0.12
AMAT 141212C00027500 C 12/12/14 27.5 0.02 0.14
AMAT 141212C00028000 C 12/12/14 28.0 0.02 0.08
AMAT 141212C00028500 C 12/12/14 28.5 0.02 0.14
AMAT 141212C00029000 C 12/12/14 29.0 0.00 0.14
AMAT 141212C00029500 C 12/12/14 29.5 0.00 0.15
AMAT 141212C00030000 C 12/12/14 30.0 0.00 0.15
AMAT 141212C00030500 C 12/12/14 30.5 0.00 0.17
AMAT 141212P00014000 P 12/12/14 14.0 0.00 0.15
AMAT 141212P00014500 P 12/12/14 14.5 0.00 0.14
AMAT 141212P00015000 P 12/12/14 15.0 0.00 0.14
AMAT 141212P00015500 P 12/12/14 15.5 0.00 0.14
AMAT 141212P00016000 P 12/12/14 16.0 0.00 0.14
AMAT 141212P00016500 P 12/12/14 16.5 0.00 0.15
AMAT 141212P00017000 P 12/12/14 17.0 0.00 0.14
AMAT 141212P00017500 P 12/12/14 17.5 0.00 0.15
AMAT 141212P00018000 P 12/12/14 18.0 0.01 0.10
AMAT 141212P00018500 P 12/12/14 18.5 0.02 0.09
AMAT 141212P00019000 P 12/12/14 19.0 0.03 0.10
AMAT 141212P00019500 P 12/12/14 19.5 0.02 0.10
AMAT 141212P00020000 P 12/12/14 20.0 0.03 0.12
AMAT 141212P00020500 P 12/12/14 20.5 0.07 0.15
AMAT 141212P00021000 P 12/12/14 21.0 0.11 0.18
AMAT 141212P00021500 P 12/12/14 21.5 0.17 0.21
AMAT 141212P00022000 P 12/12/14 22.0 0.26 0.31
AMAT 141212P00022500 P 12/12/14 22.5 0.42 0.48
AMAT 141212P00023000 P 12/12/14 23.0 0.64 0.71
AMAT 141212P00023500 P 12/12/14 23.5 0.94 1.02
AMAT 141212P00024000 P 12/12/14 24.0 1.33 1.52
AMAT 141212P00024500 P 12/12/14 24.5 1.65 2.02
AMAT 141212P00025000 P 12/12/14 25.0 2.07 2.49
AMAT 141212P00025500 P 12/12/14 25.5 2.55 2.96
AMAT 141212P00026000 P 12/12/14 26.0 3.00 3.45
AMAT 141212P00026500 P 12/12/14 26.5 3.45 4.05
AMAT 141212P00027000 P 12/12/14 27.0 4.00 4.55
AMAT 141212P00027500 P 12/12/14 27.5 4.45 5.05
AMAT 141212P00028000 P 12/12/14 28.0 5.00 5.50
AMAT 141212P00028500 P 12/12/14 28.5 5.35 6.05
AMAT 141212P00029000 P 12/12/14 29.0 5.85 6.55
AMAT 141212P00029500 P 12/12/14 29.5 6.45 7.05
AMAT 141212P00030000 P 12/12/14 30.0 6.90 7.60
AMAT 141212P00030500 P 12/12/14 30.5 6.10 9.35
AMAT 141220C00012000 C 12/20/14 12.0 9.20 12.45
AMAT 141220C00013000 C 12/20/14 13.0 9.75 9.95
AMAT 141220C00014000 C 12/20/14 14.0 8.75 8.90
AMAT 141220C00015000 C 12/20/14 15.0 7.75 7.90
AMAT 141220C00016000 C 12/20/14 16.0 6.75 6.90
AMAT 141220C00017000 C 12/20/14 17.0 5.75 5.95
AMAT 141220C00018000 C 12/20/14 18.0 4.75 4.95
AMAT 141220C00019000 C 12/20/14 19.0 3.80 4.00
AMAT 141220C00020000 C 12/20/14 20.0 2.80 2.99
AMAT 141220C00021000 C 12/20/14 21.0 1.89 2.07
AMAT 141220C00022000 C 12/20/14 22.0 1.20 1.26
AMAT 141220C00023000 C 12/20/14 23.0 0.59 0.63
AMAT 141220C00024000 C 12/20/14 24.0 0.26 0.30
AMAT 141220C00025000 C 12/20/14 25.0 0.11 0.14
AMAT 141220C00026000 C 12/20/14 26.0 0.06 0.08
AMAT 141220C00027000 C 12/20/14 27.0 0.03 0.05
AMAT 141220C00028000 C 12/20/14 28.0 0.02 0.05
AMAT 141220C00029000 C 12/20/14 29.0 0.02 0.06
AMAT 141220C00030000 C 12/20/14 30.0 0.00 0.14
AMAT 141220C00031000 C 12/20/14 31.0 0.00 0.05
AMAT 141220P00012000 P 12/20/14 12.0 0.00 0.14
AMAT 141220P00013000 P 12/20/14 13.0 0.00 0.14
AMAT 141220P00014000 P 12/20/14 14.0 0.00 0.14
AMAT 141220P00015000 P 12/20/14 15.0 0.00 0.04
AMAT 141220P00016000 P 12/20/14 16.0 0.00 0.14
AMAT 141220P00017000 P 12/20/14 17.0 0.01 0.03
AMAT 141220P00018000 P 12/20/14 18.0 0.02 0.05
AMAT 141220P00019000 P 12/20/14 19.0 0.05 0.07
AMAT 141220P00020000 P 12/20/14 20.0 0.09 0.12
AMAT 141220P00021000 P 12/20/14 21.0 0.16 0.18
AMAT 141220P00022000 P 12/20/14 22.0 0.35 0.38
AMAT 141220P00023000 P 12/20/14 23.0 0.74 0.78
AMAT 141220P00024000 P 12/20/14 24.0 1.39 1.46
AMAT 141220P00025000 P 12/20/14 25.0 2.23 2.40
AMAT 141220P00026000 P 12/20/14 26.0 3.15 3.30
AMAT 141220P00027000 P 12/20/14 27.0 4.15 4.30
AMAT 141220P00028000 P 12/20/14 28.0 5.10 5.25
AMAT 141220P00029000 P 12/20/14 29.0 6.10 6.25
AMAT 141220P00030000 P 12/20/14 30.0 7.10 7.25
AMAT 141220P00031000 P 12/20/14 31.0 8.10 8.25
AMAT 141226C00014000 C 12/26/14 14.0 8.75 8.95
AMAT 141226C00015000 C 12/26/14 15.0 7.75 7.95
AMAT 141226C00015500 C 12/26/14 15.5 7.25 7.45
AMAT 141226C00016000 C 12/26/14 16.0 6.75 6.95
AMAT 141226C00016500 C 12/26/14 16.5 6.25 6.45
AMAT 141226C00017000 C 12/26/14 17.0 5.75 5.95
AMAT 141226C00017500 C 12/26/14 17.5 5.25 5.45
AMAT 141226C00018000 C 12/26/14 18.0 4.75 5.00
AMAT 141226C00018500 C 12/26/14 18.5 4.25 4.50
AMAT 141226C00019000 C 12/26/14 19.0 3.80 4.00
AMAT 141226C00019500 C 12/26/14 19.5 3.30 3.50
AMAT 141226C00020000 C 12/26/14 20.0 2.82 3.05
AMAT 141226C00020500 C 12/26/14 20.5 2.36 2.55
AMAT 141226C00021000 C 12/26/14 21.0 1.93 2.12
AMAT 141226C00021500 C 12/26/14 21.5 1.53 1.70
AMAT 141226C00022000 C 12/26/14 22.0 1.18 1.32
AMAT 141226C00022500 C 12/26/14 22.5 0.87 0.99
AMAT 141226C00023000 C 12/26/14 23.0 0.62 0.72
AMAT 141226C00023500 C 12/26/14 23.5 0.42 0.52
AMAT 141226C00024000 C 12/26/14 24.0 0.28 0.37
AMAT 141226C00024500 C 12/26/14 24.5 0.19 0.26
AMAT 141226C00025000 C 12/26/14 25.0 0.13 0.19
AMAT 141226C00025500 C 12/26/14 25.5 0.09 0.14
AMAT 141226C00026000 C 12/26/14 26.0 0.06 0.11
AMAT 141226C00026500 C 12/26/14 26.5 0.04 0.09
AMAT 141226C00027000 C 12/26/14 27.0 0.03 0.07
AMAT 141226C00027500 C 12/26/14 27.5 0.03 0.06
AMAT 141226C00028000 C 12/26/14 28.0 0.02 0.05
AMAT 141226C00028500 C 12/26/14 28.5 0.02 0.05
AMAT 141226C00029000 C 12/26/14 29.0 0.01 0.04
AMAT 141226C00029500 C 12/26/14 29.5 0.00 0.05
AMAT 141226C00030000 C 12/26/14 30.0 0.00 0.14
AMAT 141226C00030500 C 12/26/14 30.5 0.00 0.04
AMAT 141226P00014000 P 12/26/14 14.0 0.00 0.14
AMAT 141226P00015000 P 12/26/14 15.0 0.00 0.14
AMAT 141226P00015500 P 12/26/14 15.5 0.00 0.14
AMAT 141226P00016000 P 12/26/14 16.0 0.00 0.14
AMAT 141226P00016500 P 12/26/14 16.5 0.00 0.14
AMAT 141226P00017000 P 12/26/14 17.0 0.01 0.07
AMAT 141226P00017500 P 12/26/14 17.5 0.01 0.07
AMAT 141226P00018000 P 12/26/14 18.0 0.02 0.08
AMAT 141226P00018500 P 12/26/14 18.5 0.03 0.09
AMAT 141226P00019000 P 12/26/14 19.0 0.05 0.10
AMAT 141226P00019500 P 12/26/14 19.5 0.07 0.13
AMAT 141226P00020000 P 12/26/14 20.0 0.10 0.16
AMAT 141226P00020500 P 12/26/14 20.5 0.14 0.20
AMAT 141226P00021000 P 12/26/14 21.0 0.20 0.27
AMAT 141226P00021500 P 12/26/14 21.5 0.28 0.37
AMAT 141226P00022000 P 12/26/14 22.0 0.40 0.51
AMAT 141226P00022500 P 12/26/14 22.5 0.58 0.69
AMAT 141226P00023000 P 12/26/14 23.0 0.81 0.88
AMAT 141226P00023500 P 12/26/14 23.5 1.09 1.26
AMAT 141226P00024000 P 12/26/14 24.0 1.43 1.61
AMAT 141226P00024500 P 12/26/14 24.5 1.83 2.01
AMAT 141226P00025000 P 12/26/14 25.0 2.26 2.44
AMAT 141226P00025500 P 12/26/14 25.5 2.71 2.89
AMAT 141226P00026000 P 12/26/14 26.0 3.15 3.35
AMAT 141226P00026500 P 12/26/14 26.5 3.65 3.80
AMAT 141226P00027000 P 12/26/14 27.0 4.10 4.30
AMAT 141226P00027500 P 12/26/14 27.5 4.60 4.75
AMAT 141226P00028000 P 12/26/14 28.0 5.10 5.25
AMAT 141226P00028500 P 12/26/14 28.5 5.60 5.75
AMAT 141226P00029000 P 12/26/14 29.0 6.10 6.25
AMAT 141226P00029500 P 12/26/14 29.5 6.60 6.75
AMAT 141226P00030000 P 12/26/14 30.0 7.10 7.25
AMAT 141226P00030500 P 12/26/14 30.5 7.60 7.75
AMAT 150102C00014000 C 01/02/15 14.0 8.75 8.95
AMAT 150102C00015000 C 01/02/15 15.0 7.75 7.95
AMAT 150102C00015500 C 01/02/15 15.5 7.25 7.45
AMAT 150102C00016000 C 01/02/15 16.0 6.75 6.95
AMAT 150102C00016500 C 01/02/15 16.5 6.25 6.45
AMAT 150102C00017000 C 01/02/15 17.0 5.75 5.95
AMAT 150102C00017500 C 01/02/15 17.5 5.25 5.50
AMAT 150102C00018000 C 01/02/15 18.0 4.75 5.00
AMAT 150102C00018500 C 01/02/15 18.5 4.30 4.50
AMAT 150102C00019000 C 01/02/15 19.0 3.80 4.00
AMAT 150102C00019500 C 01/02/15 19.5 3.30 3.55
AMAT 150102C00020000 C 01/02/15 20.0 2.84 3.05
AMAT 150102C00020500 C 01/02/15 20.5 2.40 2.59
AMAT 150102C00021000 C 01/02/15 21.0 1.98 2.17
AMAT 150102C00021500 C 01/02/15 21.5 1.66 1.77
AMAT 150102C00022000 C 01/02/15 22.0 1.30 1.39
AMAT 150102C00022500 C 01/02/15 22.5 0.99 1.06
AMAT 150102C00023000 C 01/02/15 23.0 0.73 0.79
AMAT 150102C00023500 C 01/02/15 23.5 0.51 0.58
AMAT 150102C00024000 C 01/02/15 24.0 0.35 0.42
AMAT 150102C00024500 C 01/02/15 24.5 0.24 0.32
AMAT 150102C00025000 C 01/02/15 25.0 0.16 0.21
AMAT 150102C00025500 C 01/02/15 25.5 0.11 0.18
AMAT 150102C00026000 C 01/02/15 26.0 0.08 0.14
AMAT 150102C00026500 C 01/02/15 26.5 0.05 0.10
AMAT 150102C00027000 C 01/02/15 27.0 0.04 0.08
AMAT 150102C00027500 C 01/02/15 27.5 0.03 0.07
AMAT 150102C00028000 C 01/02/15 28.0 0.02 0.06
AMAT 150102C00028500 C 01/02/15 28.5 0.02 0.05
AMAT 150102C00029000 C 01/02/15 29.0 0.01 0.04
AMAT 150102C00029500 C 01/02/15 29.5 0.00 0.05
AMAT 150102C00030000 C 01/02/15 30.0 0.00 0.04
AMAT 150102P00014000 P 01/02/15 14.0 0.00 0.14
AMAT 150102P00015000 P 01/02/15 15.0 0.00 0.14
AMAT 150102P00015500 P 01/02/15 15.5 0.00 0.06
AMAT 150102P00016000 P 01/02/15 16.0 0.00 0.06
AMAT 150102P00016500 P 01/02/15 16.5 0.01 0.06
AMAT 150102P00017000 P 01/02/15 17.0 0.01 0.07
AMAT 150102P00017500 P 01/02/15 17.5 0.02 0.08
AMAT 150102P00018000 P 01/02/15 18.0 0.03 0.09
AMAT 150102P00018500 P 01/02/15 18.5 0.05 0.11
AMAT 150102P00019000 P 01/02/15 19.0 0.07 0.13
AMAT 150102P00019500 P 01/02/15 19.5 0.09 0.15
AMAT 150102P00020000 P 01/02/15 20.0 0.13 0.19
AMAT 150102P00020500 P 01/02/15 20.5 0.17 0.25
AMAT 150102P00021000 P 01/02/15 21.0 0.24 0.29
AMAT 150102P00021500 P 01/02/15 21.5 0.34 0.38
AMAT 150102P00022000 P 01/02/15 22.0 0.47 0.55
AMAT 150102P00022500 P 01/02/15 22.5 0.65 0.70
AMAT 150102P00023000 P 01/02/15 23.0 0.88 0.95
AMAT 150102P00023500 P 01/02/15 23.5 1.16 1.25
AMAT 150102P00024000 P 01/02/15 24.0 1.50 1.63
AMAT 150102P00024500 P 01/02/15 24.5 1.88 2.06
AMAT 150102P00025000 P 01/02/15 25.0 2.29 2.48
AMAT 150102P00025500 P 01/02/15 25.5 2.74 2.92
AMAT 150102P00026000 P 01/02/15 26.0 3.15 3.35
AMAT 150102P00026500 P 01/02/15 26.5 3.65 3.80
AMAT 150102P00027000 P 01/02/15 27.0 4.10 4.30
AMAT 150102P00027500 P 01/02/15 27.5 4.60 4.80
AMAT 150102P00028000 P 01/02/15 28.0 5.10 5.25
AMAT 150102P00028500 P 01/02/15 28.5 5.60 5.75
AMAT 150102P00029000 P 01/02/15 29.0 6.10 6.25
AMAT 150102P00029500 P 01/02/15 29.5 6.60 6.75
AMAT 150102P00030000 P 01/02/15 30.0 7.10 7.25
AMAT 150117C00003000 C 01/17/15 3.0 18.25 21.45
AMAT 150117C00005000 C 01/17/15 5.0 16.25 18.85
AMAT 150117C00008000 C 01/17/15 8.0 13.25 16.45
AMAT 150117C00009000 C 01/17/15 9.0 12.25 15.45
AMAT 150117C00010000 C 01/17/15 10.0 11.40 14.15
AMAT 150117C00011000 C 01/17/15 11.0 10.80 13.45
AMAT 150117C00012000 C 01/17/15 12.0 10.20 11.30
AMAT 150117C00013000 C 01/17/15 13.0 9.75 9.95
AMAT 150117C00014000 C 01/17/15 14.0 8.75 8.95
AMAT 150117C00015000 C 01/17/15 15.0 7.80 7.95
AMAT 150117C00016000 C 01/17/15 16.0 6.75 6.95
AMAT 150117C00017000 C 01/17/15 17.0 5.75 5.95
AMAT 150117C00018000 C 01/17/15 18.0 4.80 5.00
AMAT 150117C00019000 C 01/17/15 19.0 3.85 4.05
AMAT 150117C00020000 C 01/17/15 20.0 2.92 3.15
AMAT 150117C00021000 C 01/17/15 21.0 2.18 2.30
AMAT 150117C00022000 C 01/17/15 22.0 1.51 1.57
AMAT 150117C00023000 C 01/17/15 23.0 0.90 0.99
AMAT 150117C00024000 C 01/17/15 24.0 0.54 0.57
AMAT 150117C00025000 C 01/17/15 25.0 0.30 0.33
AMAT 150117C00026000 C 01/17/15 26.0 0.15 0.19
AMAT 150117C00027000 C 01/17/15 27.0 0.09 0.11
AMAT 150117C00028000 C 01/17/15 28.0 0.05 0.07
AMAT 150117C00029000 C 01/17/15 29.0 0.03 0.05
AMAT 150117C00030000 C 01/17/15 30.0 0.02 0.04
AMAT 150117C00031000 C 01/17/15 31.0 0.01 0.04
AMAT 150117C00032000 C 01/17/15 32.0 0.01 0.03
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 0.14
AMAT 150117P00009000 P 01/17/15 9.0 0.00 0.14
AMAT 150117P00010000 P 01/17/15 10.0 0.00 0.14
AMAT 150117P00011000 P 01/17/15 11.0 0.00 0.14
AMAT 150117P00012000 P 01/17/15 12.0 0.00 0.14
AMAT 150117P00013000 P 01/17/15 13.0 0.00 0.14
AMAT 150117P00014000 P 01/17/15 14.0 0.00 0.03
AMAT 150117P00015000 P 01/17/15 15.0 0.00 0.04
AMAT 150117P00016000 P 01/17/15 16.0 0.01 0.06
AMAT 150117P00017000 P 01/17/15 17.0 0.04 0.09
AMAT 150117P00018000 P 01/17/15 18.0 0.06 0.09
AMAT 150117P00019000 P 01/17/15 19.0 0.13 0.15
AMAT 150117P00020000 P 01/17/15 20.0 0.23 0.25
AMAT 150117P00021000 P 01/17/15 21.0 0.39 0.41
AMAT 150117P00022000 P 01/17/15 22.0 0.67 0.69
AMAT 150117P00023000 P 01/17/15 23.0 1.07 1.11
AMAT 150117P00024000 P 01/17/15 24.0 1.67 1.72
AMAT 150117P00025000 P 01/17/15 25.0 2.41 2.60
AMAT 150117P00026000 P 01/17/15 26.0 3.25 3.45
AMAT 150117P00027000 P 01/17/15 27.0 4.15 4.35
AMAT 150117P00028000 P 01/17/15 28.0 5.10 5.30
AMAT 150117P00029000 P 01/17/15 29.0 6.10 6.30
AMAT 150117P00030000 P 01/17/15 30.0 7.10 7.25
AMAT 150117P00031000 P 01/17/15 31.0 8.10 8.25
AMAT 150117P00032000 P 01/17/15 32.0 9.10 9.25
AMAT 150417C00009000 C 04/17/15 9.0 11.60 16.25
AMAT 150417C00010000 C 04/17/15 10.0 12.75 14.85
AMAT 150417C00011000 C 04/17/15 11.0 11.75 13.85
AMAT 150417C00013000 C 04/17/15 13.0 9.75 11.80
AMAT 150417C00014000 C 04/17/15 14.0 8.80 10.35
AMAT 150417C00015000 C 04/17/15 15.0 7.80 9.35
AMAT 150417C00016000 C 04/17/15 16.0 6.85 7.15
AMAT 150417C00017000 C 04/17/15 17.0 5.90 6.60
AMAT 150417C00018000 C 04/17/15 18.0 5.05 5.25
AMAT 150417C00019000 C 04/17/15 19.0 4.20 4.45
AMAT 150417C00020000 C 04/17/15 20.0 3.45 3.70
AMAT 150417C00021000 C 04/17/15 21.0 2.84 2.92
AMAT 150417C00022000 C 04/17/15 22.0 2.22 2.30
AMAT 150417C00023000 C 04/17/15 23.0 1.70 1.78
AMAT 150417C00024000 C 04/17/15 24.0 1.27 1.33
AMAT 150417C00025000 C 04/17/15 25.0 0.93 0.97
AMAT 150417C00026000 C 04/17/15 26.0 0.66 0.72
AMAT 150417C00027000 C 04/17/15 27.0 0.47 0.55
AMAT 150417C00028000 C 04/17/15 28.0 0.32 0.36
AMAT 150417C00029000 C 04/17/15 29.0 0.22 0.26
AMAT 150417C00030000 C 04/17/15 30.0 0.14 0.19
AMAT 150417C00031000 C 04/17/15 31.0 0.10 0.14
AMAT 150417C00032000 C 04/17/15 32.0 0.05 0.10
AMAT 150417P00009000 P 04/17/15 9.0 0.00 1.56
AMAT 150417P00010000 P 04/17/15 10.0 0.00 1.15
AMAT 150417P00011000 P 04/17/15 11.0 0.00 1.16
AMAT 150417P00013000 P 04/17/15 13.0 0.04 0.08
AMAT 150417P00014000 P 04/17/15 14.0 0.05 0.11
AMAT 150417P00015000 P 04/17/15 15.0 0.11 0.16
AMAT 150417P00016000 P 04/17/15 16.0 0.16 0.21
AMAT 150417P00017000 P 04/17/15 17.0 0.24 0.29
AMAT 150417P00018000 P 04/17/15 18.0 0.36 0.41
AMAT 150417P00019000 P 04/17/15 19.0 0.52 0.58
AMAT 150417P00020000 P 04/17/15 20.0 0.75 0.82
AMAT 150417P00021000 P 04/17/15 21.0 1.05 1.12
AMAT 150417P00022000 P 04/17/15 22.0 1.43 1.50
AMAT 150417P00023000 P 04/17/15 23.0 1.90 1.97
AMAT 150417P00024000 P 04/17/15 24.0 2.46 2.54
AMAT 150417P00025000 P 04/17/15 25.0 3.10 3.25
AMAT 150417P00026000 P 04/17/15 26.0 3.80 4.05
AMAT 150417P00027000 P 04/17/15 27.0 4.55 4.85
AMAT 150417P00028000 P 04/17/15 28.0 5.45 5.75
AMAT 150417P00029000 P 04/17/15 29.0 6.35 6.65
AMAT 150417P00030000 P 04/17/15 30.0 7.25 9.45
AMAT 150417P00031000 P 04/17/15 31.0 8.20 8.50
AMAT 150417P00032000 P 04/17/15 32.0 9.20 10.60
AMAT 160115C00005000 C 01/15/16 5.0 15.50 20.30
AMAT 160115C00008000 C 01/15/16 8.0 12.40 15.50
AMAT 160115C00010000 C 01/15/16 10.0 10.45 13.55
AMAT 160115C00013000 C 01/15/16 13.0 9.90 10.30
AMAT 160115C00015000 C 01/15/16 15.0 8.05 8.50
AMAT 160115C00017000 C 01/15/16 17.0 6.50 6.75
AMAT 160115C00020000 C 01/15/16 20.0 4.40 4.60
AMAT 160115C00022000 C 01/15/16 22.0 3.25 3.45
AMAT 160115C00025000 C 01/15/16 25.0 2.01 2.18
AMAT 160115C00027000 C 01/15/16 27.0 1.41 1.53
AMAT 160115C00030000 C 01/15/16 30.0 0.81 0.88
AMAT 160115C00032000 C 01/15/16 32.0 0.55 0.67
AMAT 160115C00035000 C 01/15/16 35.0 0.30 0.36
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.04
AMAT 160115P00008000 P 01/15/16 8.0 0.00 0.08
AMAT 160115P00010000 P 01/15/16 10.0 0.07 0.16
AMAT 160115P00013000 P 01/15/16 13.0 0.00 0.36
AMAT 160115P00015000 P 01/15/16 15.0 0.53 0.60
AMAT 160115P00017000 P 01/15/16 17.0 0.90 1.01
AMAT 160115P00020000 P 01/15/16 20.0 1.48 1.94
AMAT 160115P00022000 P 01/15/16 22.0 2.71 2.84
AMAT 160115P00025000 P 01/15/16 25.0 4.40 4.60
AMAT 160115P00027000 P 01/15/16 27.0 5.75 6.00
AMAT 160115P00030000 P 01/15/16 30.0 8.10 8.40
AMAT 160115P00032000 P 01/15/16 32.0 9.80 10.15
AMAT 160115P00035000 P 01/15/16 35.0 10.20 12.90
AMAT 170120C00008000 C 01/20/17 8.0 12.50 17.35
AMAT 170120C00010000 C 01/20/17 10.0 10.50 15.00
AMAT 170120C00013000 C 01/20/17 13.0 7.80 11.00
AMAT 170120C00015000 C 01/20/17 15.0 7.60 9.55
AMAT 170120C00018000 C 01/20/17 18.0 6.10 7.40
AMAT 170120C00020000 C 01/20/17 20.0 4.90 5.70
AMAT 170120C00022000 C 01/20/17 22.0 3.90 4.70
AMAT 170120C00025000 C 01/20/17 25.0 2.64 3.20
AMAT 170120C00027000 C 01/20/17 27.0 2.00 2.83
AMAT 170120C00030000 C 01/20/17 30.0 1.26 5.00
AMAT 170120C00032000 C 01/20/17 32.0 0.00 1.63
AMAT 170120C00035000 C 01/20/17 35.0 0.52 1.19
AMAT 170120P00008000 P 01/20/17 8.0 0.00 5.00
AMAT 170120P00010000 P 01/20/17 10.0 0.12 0.48
AMAT 170120P00013000 P 01/20/17 13.0 0.00 2.25
AMAT 170120P00015000 P 01/20/17 15.0 0.90 1.38
AMAT 170120P00018000 P 01/20/17 18.0 2.00 2.31
AMAT 170120P00020000 P 01/20/17 20.0 2.55 3.10
AMAT 170120P00022000 P 01/20/17 22.0 3.50 4.10
AMAT 170120P00025000 P 01/20/17 25.0 5.15 5.85
AMAT 170120P00027000 P 01/20/17 27.0 6.45 7.20
AMAT 170120P00030000 P 01/20/17 30.0 8.60 9.45
AMAT 170120P00032000 P 01/20/17 32.0 8.35 11.10
AMAT 170120P00035000 P 01/20/17 35.0 10.75 13.65

OPRA data is delayed 15 minutes.