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 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 150807C00010000 C 08/07/15 10.0 6.80 7.05
AMAT 150807C00010500 C 08/07/15 10.5 6.30 6.60
AMAT 150807C00011000 C 08/07/15 11.0 5.80 6.05
AMAT 150807C00011500 C 08/07/15 11.5 5.15 5.55
AMAT 150807C00012000 C 08/07/15 12.0 4.75 5.15
AMAT 150807C00012500 C 08/07/15 12.5 4.30 4.65
AMAT 150807C00013000 C 08/07/15 13.0 3.80 4.10
AMAT 150807C00013500 C 08/07/15 13.5 3.30 3.60
AMAT 150807C00014000 C 08/07/15 14.0 2.79 3.10
AMAT 150807C00014500 C 08/07/15 14.5 2.32 2.54
AMAT 150807C00015000 C 08/07/15 15.0 1.81 2.04
AMAT 150807C00015500 C 08/07/15 15.5 1.30 1.54
AMAT 150807C00016000 C 08/07/15 16.0 0.81 1.04
AMAT 150807C00016500 C 08/07/15 16.5 0.39 0.67
AMAT 150807C00017000 C 08/07/15 17.0 0.10 0.12
AMAT 150807C00017500 C 08/07/15 17.5 0.01 0.03
AMAT 150807C00018000 C 08/07/15 18.0 0.00 0.01
AMAT 150807C00018500 C 08/07/15 18.5 0.00 0.03
AMAT 150807C00019000 C 08/07/15 19.0 0.00 0.01
AMAT 150807C00019500 C 08/07/15 19.5 0.00 0.06
AMAT 150807C00020000 C 08/07/15 20.0 0.00 0.03
AMAT 150807C00020500 C 08/07/15 20.5 0.00 0.06
AMAT 150807C00021000 C 08/07/15 21.0 0.00 0.03
AMAT 150807C00021500 C 08/07/15 21.5 0.00 0.05
AMAT 150807C00022000 C 08/07/15 22.0 0.00 0.03
AMAT 150807C00022500 C 08/07/15 22.5 0.00 0.03
AMAT 150807C00023000 C 08/07/15 23.0 0.00 0.03
AMAT 150807C00023500 C 08/07/15 23.5 0.00 0.03
AMAT 150807C00024000 C 08/07/15 24.0 0.00 0.03
AMAT 150807C00024500 C 08/07/15 24.5 0.00 0.05
AMAT 150807C00025000 C 08/07/15 25.0 0.00 0.03
AMAT 150807C00025500 C 08/07/15 25.5 0.00 0.05
AMAT 150807C00026000 C 08/07/15 26.0 0.00 0.03
AMAT 150807C00026500 C 08/07/15 26.5 0.00 0.03
AMAT 150807C00027000 C 08/07/15 27.0 0.00 0.05
AMAT 150807C00027500 C 08/07/15 27.5 0.00 0.05
AMAT 150807C00028000 C 08/07/15 28.0 0.00 0.13
AMAT 150807C00028500 C 08/07/15 28.5 0.00 0.03
AMAT 150807C00029000 C 08/07/15 29.0 0.00 0.05
AMAT 150807C00030000 C 08/07/15 30.0 0.00 0.03
AMAT 150807P00010000 P 08/07/15 10.0 0.00 0.03
AMAT 150807P00010500 P 08/07/15 10.5 0.00 0.05
AMAT 150807P00011000 P 08/07/15 11.0 0.00 0.05
AMAT 150807P00011500 P 08/07/15 11.5 0.00 0.03
AMAT 150807P00012000 P 08/07/15 12.0 0.00 0.03
AMAT 150807P00012500 P 08/07/15 12.5 0.00 0.05
AMAT 150807P00013000 P 08/07/15 13.0 0.00 0.05
AMAT 150807P00013500 P 08/07/15 13.5 0.00 0.06
AMAT 150807P00014000 P 08/07/15 14.0 0.00 0.06
AMAT 150807P00014500 P 08/07/15 14.5 0.00 0.06
AMAT 150807P00015000 P 08/07/15 15.0 0.00 0.03
AMAT 150807P00015500 P 08/07/15 15.5 0.00 0.02
AMAT 150807P00016000 P 08/07/15 16.0 0.00 0.02
AMAT 150807P00016500 P 08/07/15 16.5 0.05 0.07
AMAT 150807P00017000 P 08/07/15 17.0 0.25 0.27
AMAT 150807P00017500 P 08/07/15 17.5 0.48 0.71
AMAT 150807P00018000 P 08/07/15 18.0 0.66 1.19
AMAT 150807P00018500 P 08/07/15 18.5 1.49 1.70
AMAT 150807P00019000 P 08/07/15 19.0 1.97 2.20
AMAT 150807P00019500 P 08/07/15 19.5 2.49 2.70
AMAT 150807P00020000 P 08/07/15 20.0 2.50 3.20
AMAT 150807P00020500 P 08/07/15 20.5 3.30 3.70
AMAT 150807P00021000 P 08/07/15 21.0 3.80 4.20
AMAT 150807P00021500 P 08/07/15 21.5 4.30 4.75
AMAT 150807P00022000 P 08/07/15 22.0 4.50 5.20
AMAT 150807P00022500 P 08/07/15 22.5 5.30 5.70
AMAT 150807P00023000 P 08/07/15 23.0 5.80 6.20
AMAT 150807P00023500 P 08/07/15 23.5 6.30 6.70
AMAT 150807P00024000 P 08/07/15 24.0 6.80 7.25
AMAT 150807P00024500 P 08/07/15 24.5 7.30 7.70
AMAT 150807P00025000 P 08/07/15 25.0 7.50 8.55
AMAT 150807P00025500 P 08/07/15 25.5 7.90 9.00
AMAT 150807P00026000 P 08/07/15 26.0 8.40 9.50
AMAT 150807P00026500 P 08/07/15 26.5 8.95 9.95
AMAT 150807P00027000 P 08/07/15 27.0 8.50 10.30
AMAT 150807P00027500 P 08/07/15 27.5 8.95 10.80
AMAT 150807P00028000 P 08/07/15 28.0 9.50 11.30
AMAT 150807P00028500 P 08/07/15 28.5 9.75 11.80
AMAT 150807P00029000 P 08/07/15 29.0 10.25 13.60
AMAT 150807P00030000 P 08/07/15 30.0 12.30 13.65
AMAT 150814C00010000 C 08/14/15 10.0 6.80 7.15
AMAT 150814C00011000 C 08/14/15 11.0 5.80 6.05
AMAT 150814C00011500 C 08/14/15 11.5 5.30 5.55
AMAT 150814C00012000 C 08/14/15 12.0 4.80 5.15
AMAT 150814C00012500 C 08/14/15 12.5 4.30 4.65
AMAT 150814C00013000 C 08/14/15 13.0 3.80 4.15
AMAT 150814C00013500 C 08/14/15 13.5 3.30 3.65
AMAT 150814C00014000 C 08/14/15 14.0 2.84 3.15
AMAT 150814C00014500 C 08/14/15 14.5 2.34 2.54
AMAT 150814C00015000 C 08/14/15 15.0 1.83 2.04
AMAT 150814C00015500 C 08/14/15 15.5 1.40 1.54
AMAT 150814C00016000 C 08/14/15 16.0 0.96 1.05
AMAT 150814C00016500 C 08/14/15 16.5 0.60 0.67
AMAT 150814C00017000 C 08/14/15 17.0 0.33 0.38
AMAT 150814C00017500 C 08/14/15 17.5 0.16 0.20
AMAT 150814C00018000 C 08/14/15 18.0 0.07 0.11
AMAT 150814C00018500 C 08/14/15 18.5 0.03 0.06
AMAT 150814C00019000 C 08/14/15 19.0 0.01 0.06
AMAT 150814C00019500 C 08/14/15 19.5 0.00 0.06
AMAT 150814C00020000 C 08/14/15 20.0 0.00 0.06
AMAT 150814C00020500 C 08/14/15 20.5 0.00 0.03
AMAT 150814C00021000 C 08/14/15 21.0 0.00 0.03
AMAT 150814C00021500 C 08/14/15 21.5 0.00 0.03
AMAT 150814C00022000 C 08/14/15 22.0 0.00 0.06
AMAT 150814C00022500 C 08/14/15 22.5 0.00 0.03
AMAT 150814C00023000 C 08/14/15 23.0 0.00 0.06
AMAT 150814C00023500 C 08/14/15 23.5 0.00 0.03
AMAT 150814C00024000 C 08/14/15 24.0 0.00 0.06
AMAT 150814C00024500 C 08/14/15 24.5 0.00 0.13
AMAT 150814C00025000 C 08/14/15 25.0 0.00 0.03
AMAT 150814C00025500 C 08/14/15 25.5 0.00 0.13
AMAT 150814C00026000 C 08/14/15 26.0 0.00 0.06
AMAT 150814C00026500 C 08/14/15 26.5 0.00 0.03
AMAT 150814C00027000 C 08/14/15 27.0 0.00 0.03
AMAT 150814C00027500 C 08/14/15 27.5 0.00 0.13
AMAT 150814C00028000 C 08/14/15 28.0 0.00 0.08
AMAT 150814C00028500 C 08/14/15 28.5 0.00 0.13
AMAT 150814C00030000 C 08/14/15 30.0 0.00 0.03
AMAT 150814P00010000 P 08/14/15 10.0 0.00 0.06
AMAT 150814P00011000 P 08/14/15 11.0 0.00 0.06
AMAT 150814P00011500 P 08/14/15 11.5 0.00 0.06
AMAT 150814P00012000 P 08/14/15 12.0 0.00 0.06
AMAT 150814P00012500 P 08/14/15 12.5 0.00 0.07
AMAT 150814P00013000 P 08/14/15 13.0 0.00 0.06
AMAT 150814P00013500 P 08/14/15 13.5 0.00 0.07
AMAT 150814P00014000 P 08/14/15 14.0 0.00 0.05
AMAT 150814P00014500 P 08/14/15 14.5 0.00 0.06
AMAT 150814P00015000 P 08/14/15 15.0 0.01 0.09
AMAT 150814P00015500 P 08/14/15 15.5 0.03 0.09
AMAT 150814P00016000 P 08/14/15 16.0 0.11 0.16
AMAT 150814P00016500 P 08/14/15 16.5 0.27 0.29
AMAT 150814P00017000 P 08/14/15 17.0 0.49 0.52
AMAT 150814P00017500 P 08/14/15 17.5 0.75 0.86
AMAT 150814P00018000 P 08/14/15 18.0 1.09 1.25
AMAT 150814P00018500 P 08/14/15 18.5 1.54 1.73
AMAT 150814P00019000 P 08/14/15 19.0 2.01 2.22
AMAT 150814P00019500 P 08/14/15 19.5 2.49 2.70
AMAT 150814P00020000 P 08/14/15 20.0 2.50 3.20
AMAT 150814P00020500 P 08/14/15 20.5 3.30 3.75
AMAT 150814P00021000 P 08/14/15 21.0 3.80 4.25
AMAT 150814P00021500 P 08/14/15 21.5 4.00 4.75
AMAT 150814P00022000 P 08/14/15 22.0 4.50 5.20
AMAT 150814P00022500 P 08/14/15 22.5 5.30 5.70
AMAT 150814P00023000 P 08/14/15 23.0 5.80 6.35
AMAT 150814P00023500 P 08/14/15 23.5 6.30 6.75
AMAT 150814P00024000 P 08/14/15 24.0 6.80 7.35
AMAT 150814P00024500 P 08/14/15 24.5 7.30 7.75
AMAT 150814P00025000 P 08/14/15 25.0 7.50 8.40
AMAT 150814P00025500 P 08/14/15 25.5 8.00 8.90
AMAT 150814P00026000 P 08/14/15 26.0 8.50 9.40
AMAT 150814P00026500 P 08/14/15 26.5 9.00 9.90
AMAT 150814P00027000 P 08/14/15 27.0 8.20 10.30
AMAT 150814P00027500 P 08/14/15 27.5 8.70 10.80
AMAT 150814P00028000 P 08/14/15 28.0 9.20 11.30
AMAT 150814P00028500 P 08/14/15 28.5 9.70 11.80
AMAT 150814P00030000 P 08/14/15 30.0 12.05 13.65
AMAT 150821C00010000 C 08/21/15 10.0 6.80 7.15
AMAT 150821C00010500 C 08/21/15 10.5 6.30 6.70
AMAT 150821C00011000 C 08/21/15 11.0 5.70 6.15
AMAT 150821C00011500 C 08/21/15 11.5 5.30 5.55
AMAT 150821C00012000 C 08/21/15 12.0 4.80 5.15
AMAT 150821C00012500 C 08/21/15 12.5 4.30 4.55
AMAT 150821C00013000 C 08/21/15 13.0 3.80 4.05
AMAT 150821C00013500 C 08/21/15 13.5 3.30 3.55
AMAT 150821C00014000 C 08/21/15 14.0 2.82 3.05
AMAT 150821C00014500 C 08/21/15 14.5 2.33 2.52
AMAT 150821C00015000 C 08/21/15 15.0 1.86 2.08
AMAT 150821C00015500 C 08/21/15 15.5 1.40 1.58
AMAT 150821C00016000 C 08/21/15 16.0 0.99 1.05
AMAT 150821C00016500 C 08/21/15 16.5 0.65 0.67
AMAT 150821C00017000 C 08/21/15 17.0 0.37 0.40
AMAT 150821C00017500 C 08/21/15 17.5 0.20 0.22
AMAT 150821C00018000 C 08/21/15 18.0 0.09 0.11
AMAT 150821C00018500 C 08/21/15 18.5 0.04 0.06
AMAT 150821C00019000 C 08/21/15 19.0 0.02 0.03
AMAT 150821C00019500 C 08/21/15 19.5 0.01 0.02
AMAT 150821C00020000 C 08/21/15 20.0 0.01 0.02
AMAT 150821C00020500 C 08/21/15 20.5 0.00 0.01
AMAT 150821C00021000 C 08/21/15 21.0 0.00 0.01
AMAT 150821C00021500 C 08/21/15 21.5 0.00 0.01
AMAT 150821C00022000 C 08/21/15 22.0 0.00 0.01
AMAT 150821C00022500 C 08/21/15 22.5 0.00 0.01
AMAT 150821C00023000 C 08/21/15 23.0 0.00 0.01
AMAT 150821C00023500 C 08/21/15 23.5 0.00 0.01
AMAT 150821C00024000 C 08/21/15 24.0 0.00 0.01
AMAT 150821C00024500 C 08/21/15 24.5 0.00 0.01
AMAT 150821C00025000 C 08/21/15 25.0 0.00 0.01
AMAT 150821C00025500 C 08/21/15 25.5 0.00 0.01
AMAT 150821C00026000 C 08/21/15 26.0 0.00 0.01
AMAT 150821C00026500 C 08/21/15 26.5 0.00 0.01
AMAT 150821C00027000 C 08/21/15 27.0 0.00 0.01
AMAT 150821C00027500 C 08/21/15 27.5 0.00 0.01
AMAT 150821C00028000 C 08/21/15 28.0 0.00 0.01
AMAT 150821C00028500 C 08/21/15 28.5 0.00 0.01
AMAT 150821C00029000 C 08/21/15 29.0 0.00 0.01
AMAT 150821C00030000 C 08/21/15 30.0 0.00 0.01
AMAT 150821C00031000 C 08/21/15 31.0 0.00 0.01
AMAT 150821C00032000 C 08/21/15 32.0 0.00 0.01
AMAT 150821C00033000 C 08/21/15 33.0 0.00 0.01
AMAT 150821P00010000 P 08/21/15 10.0 0.00 0.01
AMAT 150821P00010500 P 08/21/15 10.5 0.00 0.01
AMAT 150821P00011000 P 08/21/15 11.0 0.00 0.01
AMAT 150821P00011500 P 08/21/15 11.5 0.00 0.01
AMAT 150821P00012000 P 08/21/15 12.0 0.00 0.01
AMAT 150821P00012500 P 08/21/15 12.5 0.00 0.02
AMAT 150821P00013000 P 08/21/15 13.0 0.00 0.02
AMAT 150821P00013500 P 08/21/15 13.5 0.00 0.02
AMAT 150821P00014000 P 08/21/15 14.0 0.01 0.03
AMAT 150821P00014500 P 08/21/15 14.5 0.03 0.04
AMAT 150821P00015000 P 08/21/15 15.0 0.06 0.07
AMAT 150821P00015500 P 08/21/15 15.5 0.11 0.13
AMAT 150821P00016000 P 08/21/15 16.0 0.20 0.23
AMAT 150821P00016500 P 08/21/15 16.5 0.36 0.38
AMAT 150821P00017000 P 08/21/15 17.0 0.60 0.63
AMAT 150821P00017500 P 08/21/15 17.5 0.92 0.96
AMAT 150821P00018000 P 08/21/15 18.0 1.10 1.38
AMAT 150821P00018500 P 08/21/15 18.5 1.64 1.83
AMAT 150821P00019000 P 08/21/15 19.0 2.06 2.30
AMAT 150821P00019500 P 08/21/15 19.5 2.60 2.80
AMAT 150821P00020000 P 08/21/15 20.0 3.25 3.30
AMAT 150821P00020500 P 08/21/15 20.5 3.10 3.80
AMAT 150821P00021000 P 08/21/15 21.0 4.05 4.30
AMAT 150821P00021500 P 08/21/15 21.5 4.40 4.80
AMAT 150821P00022000 P 08/21/15 22.0 4.90 5.30
AMAT 150821P00022500 P 08/21/15 22.5 5.40 5.80
AMAT 150821P00023000 P 08/21/15 23.0 5.90 6.30
AMAT 150821P00023500 P 08/21/15 23.5 6.40 6.90
AMAT 150821P00024000 P 08/21/15 24.0 6.90 7.30
AMAT 150821P00024500 P 08/21/15 24.5 7.40 7.80
AMAT 150821P00025000 P 08/21/15 25.0 7.45 8.45
AMAT 150821P00025500 P 08/21/15 25.5 7.95 8.95
AMAT 150821P00026000 P 08/21/15 26.0 8.45 9.45
AMAT 150821P00026500 P 08/21/15 26.5 8.95 9.95
AMAT 150821P00027000 P 08/21/15 27.0 8.85 10.40
AMAT 150821P00027500 P 08/21/15 27.5 8.90 12.10
AMAT 150821P00028000 P 08/21/15 28.0 9.30 12.60
AMAT 150821P00028500 P 08/21/15 28.5 9.80 13.10
AMAT 150821P00029000 P 08/21/15 29.0 10.30 13.60
AMAT 150821P00030000 P 08/21/15 30.0 11.30 14.60
AMAT 150821P00031000 P 08/21/15 31.0 12.30 15.60
AMAT 150821P00032000 P 08/21/15 32.0 13.30 16.60
AMAT 150821P00033000 P 08/21/15 33.0 15.40 16.75
AMAT 150828C00010000 C 08/28/15 10.0 6.80 7.25
AMAT 150828C00011000 C 08/28/15 11.0 5.75 6.20
AMAT 150828C00011500 C 08/28/15 11.5 5.30 5.75
AMAT 150828C00012000 C 08/28/15 12.0 4.80 5.50
AMAT 150828C00012500 C 08/28/15 12.5 4.30 5.00
AMAT 150828C00013000 C 08/28/15 13.0 3.80 4.50
AMAT 150828C00013500 C 08/28/15 13.5 3.30 3.70
AMAT 150828C00014000 C 08/28/15 14.0 2.82 3.20
AMAT 150828C00014500 C 08/28/15 14.5 2.34 2.99
AMAT 150828C00015000 C 08/28/15 15.0 1.87 2.41
AMAT 150828C00015500 C 08/28/15 15.5 1.42 1.75
AMAT 150828C00016000 C 08/28/15 16.0 1.02 1.14
AMAT 150828C00016500 C 08/28/15 16.5 0.68 0.73
AMAT 150828C00017000 C 08/28/15 17.0 0.41 0.46
AMAT 150828C00017500 C 08/28/15 17.5 0.23 0.27
AMAT 150828C00018000 C 08/28/15 18.0 0.12 0.15
AMAT 150828C00018500 C 08/28/15 18.5 0.06 0.10
AMAT 150828C00019000 C 08/28/15 19.0 0.03 0.09
AMAT 150828C00019500 C 08/28/15 19.5 0.01 0.07
AMAT 150828C00020000 C 08/28/15 20.0 0.01 0.13
AMAT 150828C00020500 C 08/28/15 20.5 0.00 0.04
AMAT 150828C00021000 C 08/28/15 21.0 0.00 0.04
AMAT 150828C00021500 C 08/28/15 21.5 0.00 0.06
AMAT 150828C00022000 C 08/28/15 22.0 0.00 0.03
AMAT 150828C00022500 C 08/28/15 22.5 0.00 0.03
AMAT 150828C00023000 C 08/28/15 23.0 0.00 0.05
AMAT 150828C00023500 C 08/28/15 23.5 0.00 0.05
AMAT 150828C00024000 C 08/28/15 24.0 0.00 0.03
AMAT 150828C00024500 C 08/28/15 24.5 0.00 0.05
AMAT 150828C00025000 C 08/28/15 25.0 0.00 0.03
AMAT 150828C00025500 C 08/28/15 25.5 0.00 0.05
AMAT 150828C00026000 C 08/28/15 26.0 0.00 0.05
AMAT 150828C00026500 C 08/28/15 26.5 0.00 0.03
AMAT 150828C00027000 C 08/28/15 27.0 0.00 0.05
AMAT 150828C00027500 C 08/28/15 27.5 0.00 0.03
AMAT 150828C00028000 C 08/28/15 28.0 0.00 0.03
AMAT 150828C00028500 C 08/28/15 28.5 0.00 0.03
AMAT 150828P00010000 P 08/28/15 10.0 0.00 0.06
AMAT 150828P00011000 P 08/28/15 11.0 0.00 0.04
AMAT 150828P00011500 P 08/28/15 11.5 0.00 0.04
AMAT 150828P00012000 P 08/28/15 12.0 0.00 0.04
AMAT 150828P00012500 P 08/28/15 12.5 0.00 0.04
AMAT 150828P00013000 P 08/28/15 13.0 0.00 0.05
AMAT 150828P00013500 P 08/28/15 13.5 0.01 0.06
AMAT 150828P00014000 P 08/28/15 14.0 0.01 0.09
AMAT 150828P00014500 P 08/28/15 14.5 0.02 0.08
AMAT 150828P00015000 P 08/28/15 15.0 0.04 0.10
AMAT 150828P00015500 P 08/28/15 15.5 0.14 0.16
AMAT 150828P00016000 P 08/28/15 16.0 0.24 0.27
AMAT 150828P00016500 P 08/28/15 16.5 0.38 0.46
AMAT 150828P00017000 P 08/28/15 17.0 0.63 0.69
AMAT 150828P00017500 P 08/28/15 17.5 0.95 1.01
AMAT 150828P00018000 P 08/28/15 18.0 1.22 1.41
AMAT 150828P00018500 P 08/28/15 18.5 1.46 1.84
AMAT 150828P00019000 P 08/28/15 19.0 1.90 2.31
AMAT 150828P00019500 P 08/28/15 19.5 2.61 2.81
AMAT 150828P00020000 P 08/28/15 20.0 2.60 3.30
AMAT 150828P00020500 P 08/28/15 20.5 3.10 3.80
AMAT 150828P00021000 P 08/28/15 21.0 3.60 4.30
AMAT 150828P00021500 P 08/28/15 21.5 4.10 4.80
AMAT 150828P00022000 P 08/28/15 22.0 4.90 5.30
AMAT 150828P00022500 P 08/28/15 22.5 5.05 5.80
AMAT 150828P00023000 P 08/28/15 23.0 5.90 6.35
AMAT 150828P00023500 P 08/28/15 23.5 5.95 6.85
AMAT 150828P00024000 P 08/28/15 24.0 6.45 7.30
AMAT 150828P00024500 P 08/28/15 24.5 7.00 7.80
AMAT 150828P00025000 P 08/28/15 25.0 7.45 8.30
AMAT 150828P00025500 P 08/28/15 25.5 7.95 8.80
AMAT 150828P00026000 P 08/28/15 26.0 8.45 9.30
AMAT 150828P00026500 P 08/28/15 26.5 9.10 10.00
AMAT 150828P00027000 P 08/28/15 27.0 8.30 11.60
AMAT 150828P00027500 P 08/28/15 27.5 8.80 12.10
AMAT 150828P00028000 P 08/28/15 28.0 9.30 12.80
AMAT 150828P00028500 P 08/28/15 28.5 9.80 13.10
AMAT 150904C00010000 C 09/04/15 10.0 6.80 7.20
AMAT 150904C00010500 C 09/04/15 10.5 6.30 6.70
AMAT 150904C00011000 C 09/04/15 11.0 5.80 6.25
AMAT 150904C00011500 C 09/04/15 11.5 5.30 5.70
AMAT 150904C00012000 C 09/04/15 12.0 4.80 5.20
AMAT 150904C00012500 C 09/04/15 12.5 4.30 4.70
AMAT 150904C00013000 C 09/04/15 13.0 3.80 4.20
AMAT 150904C00013500 C 09/04/15 13.5 3.30 3.70
AMAT 150904C00014000 C 09/04/15 14.0 2.82 3.15
AMAT 150904C00014500 C 09/04/15 14.5 2.35 2.86
AMAT 150904C00015000 C 09/04/15 15.0 1.89 2.42
AMAT 150904C00015500 C 09/04/15 15.5 1.44 1.76
AMAT 150904C00016000 C 09/04/15 16.0 1.06 1.17
AMAT 150904C00016500 C 09/04/15 16.5 0.72 0.78
AMAT 150904C00017000 C 09/04/15 17.0 0.46 0.53
AMAT 150904C00017500 C 09/04/15 17.5 0.28 0.32
AMAT 150904C00018000 C 09/04/15 18.0 0.16 0.20
AMAT 150904C00018500 C 09/04/15 18.5 0.09 0.13
AMAT 150904C00019000 C 09/04/15 19.0 0.05 0.10
AMAT 150904C00019500 C 09/04/15 19.5 0.02 0.09
AMAT 150904C00020000 C 09/04/15 20.0 0.01 0.07
AMAT 150904C00020500 C 09/04/15 20.5 0.01 0.06
AMAT 150904C00021000 C 09/04/15 21.0 0.00 0.06
AMAT 150904C00021500 C 09/04/15 21.5 0.00 0.06
AMAT 150904C00022000 C 09/04/15 22.0 0.00 0.06
AMAT 150904C00022500 C 09/04/15 22.5 0.00 0.05
AMAT 150904C00023000 C 09/04/15 23.0 0.00 0.05
AMAT 150904C00023500 C 09/04/15 23.5 0.00 0.05
AMAT 150904C00024000 C 09/04/15 24.0 0.00 0.05
AMAT 150904C00024500 C 09/04/15 24.5 0.00 0.05
AMAT 150904C00025000 C 09/04/15 25.0 0.00 0.05
AMAT 150904C00026000 C 09/04/15 26.0 0.00 0.05
AMAT 150904P00010000 P 09/04/15 10.0 0.00 0.06
AMAT 150904P00010500 P 09/04/15 10.5 0.00 0.06
AMAT 150904P00011000 P 09/04/15 11.0 0.00 0.06
AMAT 150904P00011500 P 09/04/15 11.5 0.00 0.07
AMAT 150904P00012000 P 09/04/15 12.0 0.00 0.08
AMAT 150904P00012500 P 09/04/15 12.5 0.00 0.07
AMAT 150904P00013000 P 09/04/15 13.0 0.01 0.08
AMAT 150904P00013500 P 09/04/15 13.5 0.01 0.09
AMAT 150904P00014000 P 09/04/15 14.0 0.01 0.10
AMAT 150904P00014500 P 09/04/15 14.5 0.03 0.12
AMAT 150904P00015000 P 09/04/15 15.0 0.06 0.17
AMAT 150904P00015500 P 09/04/15 15.5 0.14 0.24
AMAT 150904P00016000 P 09/04/15 16.0 0.27 0.32
AMAT 150904P00016500 P 09/04/15 16.5 0.44 0.50
AMAT 150904P00017000 P 09/04/15 17.0 0.65 0.74
AMAT 150904P00017500 P 09/04/15 17.5 0.97 1.08
AMAT 150904P00018000 P 09/04/15 18.0 1.16 1.45
AMAT 150904P00018500 P 09/04/15 18.5 1.46 1.88
AMAT 150904P00019000 P 09/04/15 19.0 1.93 2.34
AMAT 150904P00019500 P 09/04/15 19.5 2.13 2.81
AMAT 150904P00020000 P 09/04/15 20.0 2.99 3.30
AMAT 150904P00020500 P 09/04/15 20.5 3.40 3.80
AMAT 150904P00021000 P 09/04/15 21.0 3.90 4.30
AMAT 150904P00021500 P 09/04/15 21.5 4.40 4.80
AMAT 150904P00022000 P 09/04/15 22.0 4.90 5.35
AMAT 150904P00022500 P 09/04/15 22.5 5.40 5.85
AMAT 150904P00023000 P 09/04/15 23.0 5.90 6.35
AMAT 150904P00023500 P 09/04/15 23.5 6.40 6.85
AMAT 150904P00024000 P 09/04/15 24.0 6.45 7.35
AMAT 150904P00024500 P 09/04/15 24.5 7.40 7.85
AMAT 150904P00025000 P 09/04/15 25.0 7.45 8.35
AMAT 150904P00026000 P 09/04/15 26.0 8.45 9.35
AMAT 150911C00010000 C 09/11/15 10.0 6.80 7.30
AMAT 150911C00010500 C 09/11/15 10.5 6.30 6.80
AMAT 150911C00011000 C 09/11/15 11.0 5.80 6.30
AMAT 150911C00011500 C 09/11/15 11.5 5.30 5.80
AMAT 150911C00012000 C 09/11/15 12.0 4.80 5.25
AMAT 150911C00012500 C 09/11/15 12.5 4.30 4.70
AMAT 150911C00013000 C 09/11/15 13.0 3.80 4.20
AMAT 150911C00013500 C 09/11/15 13.5 3.30 4.00
AMAT 150911C00014000 C 09/11/15 14.0 2.83 3.10
AMAT 150911C00014500 C 09/11/15 14.5 2.36 2.74
AMAT 150911C00015000 C 09/11/15 15.0 1.90 2.43
AMAT 150911C00015500 C 09/11/15 15.5 1.47 1.76
AMAT 150911C00016000 C 09/11/15 16.0 1.09 1.17
AMAT 150911C00016500 C 09/11/15 16.5 0.76 0.83
AMAT 150911C00017000 C 09/11/15 17.0 0.51 0.57
AMAT 150911C00017500 C 09/11/15 17.5 0.31 0.37
AMAT 150911C00018000 C 09/11/15 18.0 0.19 0.23
AMAT 150911C00018500 C 09/11/15 18.5 0.11 0.15
AMAT 150911C00019000 C 09/11/15 19.0 0.06 0.10
AMAT 150911C00019500 C 09/11/15 19.5 0.03 0.11
AMAT 150911C00020000 C 09/11/15 20.0 0.01 0.08
AMAT 150911C00020500 C 09/11/15 20.5 0.01 0.10
AMAT 150911C00021000 C 09/11/15 21.0 0.00 0.06
AMAT 150911C00021500 C 09/11/15 21.5 0.00 0.06
AMAT 150911C00022000 C 09/11/15 22.0 0.00 0.05
AMAT 150911C00022500 C 09/11/15 22.5 0.00 0.06
AMAT 150911C00023000 C 09/11/15 23.0 0.00 0.05
AMAT 150911C00023500 C 09/11/15 23.5 0.00 0.05
AMAT 150911C00024000 C 09/11/15 24.0 0.00 0.05
AMAT 150911C00024500 C 09/11/15 24.5 0.00 0.05
AMAT 150911C00025000 C 09/11/15 25.0 0.00 0.05
AMAT 150911C00026000 C 09/11/15 26.0 0.00 0.05
AMAT 150911P00010000 P 09/11/15 10.0 0.00 0.06
AMAT 150911P00010500 P 09/11/15 10.5 0.00 0.06
AMAT 150911P00011000 P 09/11/15 11.0 0.00 0.09
AMAT 150911P00011500 P 09/11/15 11.5 0.00 0.07
AMAT 150911P00012000 P 09/11/15 12.0 0.00 0.07
AMAT 150911P00012500 P 09/11/15 12.5 0.01 0.08
AMAT 150911P00013000 P 09/11/15 13.0 0.01 0.08
AMAT 150911P00013500 P 09/11/15 13.5 0.01 0.50
AMAT 150911P00014000 P 09/11/15 14.0 0.03 0.11
AMAT 150911P00014500 P 09/11/15 14.5 0.04 0.15
AMAT 150911P00015000 P 09/11/15 15.0 0.09 0.17
AMAT 150911P00015500 P 09/11/15 15.5 0.19 0.24
AMAT 150911P00016000 P 09/11/15 16.0 0.31 0.36
AMAT 150911P00016500 P 09/11/15 16.5 0.47 0.55
AMAT 150911P00017000 P 09/11/15 17.0 0.70 0.79
AMAT 150911P00017500 P 09/11/15 17.5 1.00 1.10
AMAT 150911P00018000 P 09/11/15 18.0 1.17 1.47
AMAT 150911P00018500 P 09/11/15 18.5 1.51 1.90
AMAT 150911P00019000 P 09/11/15 19.0 1.92 2.35
AMAT 150911P00019500 P 09/11/15 19.5 2.60 2.83
AMAT 150911P00020000 P 09/11/15 20.0 2.98 3.30
AMAT 150911P00020500 P 09/11/15 20.5 3.10 3.80
AMAT 150911P00021000 P 09/11/15 21.0 3.90 4.30
AMAT 150911P00021500 P 09/11/15 21.5 4.40 4.80
AMAT 150911P00022000 P 09/11/15 22.0 4.60 5.30
AMAT 150911P00022500 P 09/11/15 22.5 5.40 5.85
AMAT 150911P00023000 P 09/11/15 23.0 5.85 6.35
AMAT 150911P00023500 P 09/11/15 23.5 6.35 6.90
AMAT 150911P00024000 P 09/11/15 24.0 6.85 7.40
AMAT 150911P00024500 P 09/11/15 24.5 7.35 7.85
AMAT 150911P00025000 P 09/11/15 25.0 7.45 8.45
AMAT 150911P00026000 P 09/11/15 26.0 8.45 9.45
AMAT 150918C00009000 C 09/18/15 9.0 7.65 8.65
AMAT 150918C00010000 C 09/18/15 10.0 6.80 7.20
AMAT 150918C00011000 C 09/18/15 11.0 5.80 6.25
AMAT 150918C00012000 C 09/18/15 12.0 4.75 5.20
AMAT 150918C00013000 C 09/18/15 13.0 3.80 4.50
AMAT 150918C00014000 C 09/18/15 14.0 2.84 3.15
AMAT 150918C00015000 C 09/18/15 15.0 1.91 2.31
AMAT 150918C00016000 C 09/18/15 16.0 1.12 1.17
AMAT 150918C00017000 C 09/18/15 17.0 0.55 0.58
AMAT 150918C00018000 C 09/18/15 18.0 0.22 0.25
AMAT 150918C00019000 C 09/18/15 19.0 0.07 0.10
AMAT 150918C00020000 C 09/18/15 20.0 0.02 0.04
AMAT 150918C00021000 C 09/18/15 21.0 0.00 0.02
AMAT 150918C00022000 C 09/18/15 22.0 0.00 0.02
AMAT 150918C00023000 C 09/18/15 23.0 0.00 0.02
AMAT 150918C00024000 C 09/18/15 24.0 0.00 0.01
AMAT 150918C00025000 C 09/18/15 25.0 0.00 0.01
AMAT 150918C00026000 C 09/18/15 26.0 0.00 0.01
AMAT 150918C00027000 C 09/18/15 27.0 0.00 0.01
AMAT 150918P00009000 P 09/18/15 9.0 0.00 0.01
AMAT 150918P00010000 P 09/18/15 10.0 0.00 0.01
AMAT 150918P00011000 P 09/18/15 11.0 0.00 0.02
AMAT 150918P00012000 P 09/18/15 12.0 0.01 0.02
AMAT 150918P00013000 P 09/18/15 13.0 0.02 0.04
AMAT 150918P00014000 P 09/18/15 14.0 0.05 0.07
AMAT 150918P00015000 P 09/18/15 15.0 0.15 0.17
AMAT 150918P00016000 P 09/18/15 16.0 0.36 0.40
AMAT 150918P00017000 P 09/18/15 17.0 0.79 0.82
AMAT 150918P00018000 P 09/18/15 18.0 1.45 1.50
AMAT 150918P00019000 P 09/18/15 19.0 1.97 2.36
AMAT 150918P00020000 P 09/18/15 20.0 2.84 3.30
AMAT 150918P00021000 P 09/18/15 21.0 3.60 4.30
AMAT 150918P00022000 P 09/18/15 22.0 4.90 5.30
AMAT 150918P00023000 P 09/18/15 23.0 5.85 6.35
AMAT 150918P00024000 P 09/18/15 24.0 6.85 7.30
AMAT 150918P00025000 P 09/18/15 25.0 7.45 8.45
AMAT 150918P00026000 P 09/18/15 26.0 8.45 9.45
AMAT 150918P00027000 P 09/18/15 27.0 8.30 11.60
AMAT 151016C00011000 C 10/16/15 11.0 5.80 5.90
AMAT 151016C00012000 C 10/16/15 12.0 4.80 4.90
AMAT 151016C00013000 C 10/16/15 13.0 3.85 3.95
AMAT 151016C00014000 C 10/16/15 14.0 2.88 3.05
AMAT 151016C00015000 C 10/16/15 15.0 2.01 2.17
AMAT 151016C00016000 C 10/16/15 16.0 1.28 1.32
AMAT 151016C00017000 C 10/16/15 17.0 0.74 0.76
AMAT 151016C00018000 C 10/16/15 18.0 0.36 0.39
AMAT 151016C00019000 C 10/16/15 19.0 0.16 0.18
AMAT 151016C00020000 C 10/16/15 20.0 0.06 0.09
AMAT 151016C00021000 C 10/16/15 21.0 0.03 0.04
AMAT 151016C00022000 C 10/16/15 22.0 0.01 0.02
AMAT 151016C00023000 C 10/16/15 23.0 0.01 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 0.01 0.02
AMAT 151016C00027000 C 10/16/15 27.0 0.00 0.01
AMAT 151016C00028000 C 10/16/15 28.0 0.00 0.01
AMAT 151016C00029000 C 10/16/15 29.0 0.00 0.01
AMAT 151016C00030000 C 10/16/15 30.0 0.00 0.01
AMAT 151016C00031000 C 10/16/15 31.0 0.00 0.01
AMAT 151016C00032000 C 10/16/15 32.0 0.00 0.01
AMAT 151016C00033000 C 10/16/15 33.0 0.00 0.01
AMAT 151016C00034000 C 10/16/15 34.0 0.00 0.01
AMAT 151016C00035000 C 10/16/15 35.0 0.00 0.01
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 151016P00011000 P 10/16/15 11.0 0.01 0.03
AMAT 151016P00012000 P 10/16/15 12.0 0.02 0.04
AMAT 151016P00013000 P 10/16/15 13.0 0.04 0.07
AMAT 151016P00014000 P 10/16/15 14.0 0.11 0.13
AMAT 151016P00015000 P 10/16/15 15.0 0.24 0.28
AMAT 151016P00016000 P 10/16/15 16.0 0.50 0.54
AMAT 151016P00017000 P 10/16/15 17.0 0.95 0.99
AMAT 151016P00018000 P 10/16/15 18.0 1.59 1.63
AMAT 151016P00019000 P 10/16/15 19.0 2.31 2.43
AMAT 151016P00020000 P 10/16/15 20.0 3.20 3.35
AMAT 151016P00021000 P 10/16/15 21.0 4.20 4.30
AMAT 151016P00022000 P 10/16/15 22.0 5.20 5.30
AMAT 151016P00023000 P 10/16/15 23.0 6.20 6.30
AMAT 151016P00024000 P 10/16/15 24.0 7.20 7.30
AMAT 151016P00025000 P 10/16/15 25.0 8.20 8.30
AMAT 151016P00026000 P 10/16/15 26.0 9.15 9.30
AMAT 151016P00027000 P 10/16/15 27.0 10.20 10.30
AMAT 151016P00028000 P 10/16/15 28.0 10.90 11.65
AMAT 151016P00029000 P 10/16/15 29.0 12.15 12.30
AMAT 151016P00030000 P 10/16/15 30.0 13.20 13.30
AMAT 151016P00031000 P 10/16/15 31.0 14.20 14.30
AMAT 151016P00032000 P 10/16/15 32.0 15.15 15.30
AMAT 151016P00033000 P 10/16/15 33.0 16.20 16.30
AMAT 151016P00034000 P 10/16/15 34.0 17.20 17.30
AMAT 151016P00035000 P 10/16/15 35.0 18.20 18.30
AMAT 151016P00036000 P 10/16/15 36.0 19.20 19.30
AMAT 151016P00037000 P 10/16/15 37.0 20.20 20.30
AMAT 160115C00005000 C 01/15/16 5.0 11.35 12.40
AMAT 160115C00008000 C 01/15/16 8.0 8.80 8.90
AMAT 160115C00010000 C 01/15/16 10.0 6.80 6.90
AMAT 160115C00011000 C 01/15/16 11.0 5.80 5.95
AMAT 160115C00012000 C 01/15/16 12.0 4.85 5.00
AMAT 160115C00013000 C 01/15/16 13.0 3.90 4.10
AMAT 160115C00014000 C 01/15/16 14.0 3.05 3.25
AMAT 160115C00015000 C 01/15/16 15.0 2.29 2.45
AMAT 160115C00016000 C 01/15/16 16.0 1.64 1.68
AMAT 160115C00017000 C 01/15/16 17.0 1.11 1.15
AMAT 160115C00018000 C 01/15/16 18.0 0.72 0.76
AMAT 160115C00019000 C 01/15/16 19.0 0.44 0.48
AMAT 160115C00020000 C 01/15/16 20.0 0.26 0.29
AMAT 160115C00021000 C 01/15/16 21.0 0.15 0.18
AMAT 160115C00022000 C 01/15/16 22.0 0.08 0.11
AMAT 160115C00023000 C 01/15/16 23.0 0.05 0.07
AMAT 160115C00024000 C 01/15/16 24.0 0.02 0.05
AMAT 160115C00025000 C 01/15/16 25.0 0.02 0.03
AMAT 160115C00026000 C 01/15/16 26.0 0.01 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 0.01
AMAT 160115C00030000 C 01/15/16 30.0 0.01 0.02
AMAT 160115C00031000 C 01/15/16 31.0 0.00 0.01
AMAT 160115C00032000 C 01/15/16 32.0 0.00 0.01
AMAT 160115C00033000 C 01/15/16 33.0 0.00 0.01
AMAT 160115C00035000 C 01/15/16 35.0 0.00 0.01
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 0.03 0.05
AMAT 160115P00011000 P 01/15/16 11.0 0.06 0.09
AMAT 160115P00012000 P 01/15/16 12.0 0.11 0.14
AMAT 160115P00013000 P 01/15/16 13.0 0.20 0.23
AMAT 160115P00014000 P 01/15/16 14.0 0.35 0.38
AMAT 160115P00015000 P 01/15/16 15.0 0.59 0.63
AMAT 160115P00016000 P 01/15/16 16.0 0.93 0.97
AMAT 160115P00017000 P 01/15/16 17.0 1.41 1.45
AMAT 160115P00018000 P 01/15/16 18.0 2.02 2.06
AMAT 160115P00019000 P 01/15/16 19.0 2.74 2.78
AMAT 160115P00020000 P 01/15/16 20.0 3.50 3.65
AMAT 160115P00021000 P 01/15/16 21.0 4.35 4.50
AMAT 160115P00022000 P 01/15/16 22.0 5.25 5.45
AMAT 160115P00023000 P 01/15/16 23.0 6.25 6.45
AMAT 160115P00024000 P 01/15/16 24.0 7.20 7.40
AMAT 160115P00025000 P 01/15/16 25.0 8.20 8.40
AMAT 160115P00026000 P 01/15/16 26.0 9.20 9.40
AMAT 160115P00027000 P 01/15/16 27.0 10.20 10.40
AMAT 160115P00028000 P 01/15/16 28.0 11.20 11.35
AMAT 160115P00029000 P 01/15/16 29.0 12.20 12.35
AMAT 160115P00030000 P 01/15/16 30.0 12.70 13.85
AMAT 160115P00031000 P 01/15/16 31.0 12.90 15.80
AMAT 160115P00032000 P 01/15/16 32.0 15.20 15.65
AMAT 160115P00033000 P 01/15/16 33.0 16.20 16.40
AMAT 160115P00035000 P 01/15/16 35.0 18.10 18.85
AMAT 170120C00008000 C 01/20/17 8.0 8.75 9.15
AMAT 170120C00010000 C 01/20/17 10.0 6.75 7.15
AMAT 170120C00013000 C 01/20/17 13.0 4.35 4.80
AMAT 170120C00015000 C 01/20/17 15.0 3.05 3.15
AMAT 170120C00018000 C 01/20/17 18.0 1.61 1.67
AMAT 170120C00020000 C 01/20/17 20.0 1.05 1.06
AMAT 170120C00022000 C 01/20/17 22.0 0.61 0.66
AMAT 170120C00025000 C 01/20/17 25.0 0.30 0.33
AMAT 170120C00027000 C 01/20/17 27.0 0.17 0.21
AMAT 170120C00030000 C 01/20/17 30.0 0.10 0.12
AMAT 170120C00032000 C 01/20/17 32.0 0.03 0.08
AMAT 170120C00035000 C 01/20/17 35.0 0.00 0.05
AMAT 170120P00008000 P 01/20/17 8.0 0.08 0.13
AMAT 170120P00010000 P 01/20/17 10.0 0.25 0.32
AMAT 170120P00013000 P 01/20/17 13.0 0.82 0.91
AMAT 170120P00015000 P 01/20/17 15.0 1.49 1.55
AMAT 170120P00018000 P 01/20/17 18.0 3.00 3.20
AMAT 170120P00020000 P 01/20/17 20.0 4.40 4.55
AMAT 170120P00022000 P 01/20/17 22.0 5.85 6.20
AMAT 170120P00025000 P 01/20/17 25.0 8.25 8.85
AMAT 170120P00027000 P 01/20/17 27.0 10.10 10.70
AMAT 170120P00030000 P 01/20/17 30.0 13.05 13.95
AMAT 170120P00032000 P 01/20/17 32.0 15.05 15.60
AMAT 170120P00035000 P 01/20/17 35.0 18.05 18.65

OPRA data is delayed 15 minutes.