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 (2014-07-04)Premium Content

Applied Materials Inc (AMAT)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 140801C00014500 C 08/01/14 14.5 6.05 7.00
AMAT 140801C00015000 C 08/01/14 15.0 5.55 6.50
AMAT 140801C00015500 C 08/01/14 15.5 5.05 6.00
AMAT 140801C00016000 C 08/01/14 16.0 4.60 5.35
AMAT 140801C00016500 C 08/01/14 16.5 4.40 5.00
AMAT 140801C00017000 C 08/01/14 17.0 3.90 4.50
AMAT 140801C00017500 C 08/01/14 17.5 3.40 4.00
AMAT 140801C00018000 C 08/01/14 18.0 2.42 3.65
AMAT 140801C00018500 C 08/01/14 18.5 2.45 2.96
AMAT 140801C00019000 C 08/01/14 19.0 1.97 2.43
AMAT 140801C00019500 C 08/01/14 19.5 1.50 1.86
AMAT 140801C00020000 C 08/01/14 20.0 1.28 1.49
AMAT 140801C00020500 C 08/01/14 20.5 0.77 1.11
AMAT 140801C00021000 C 08/01/14 21.0 0.56 0.62
AMAT 140801C00021500 C 08/01/14 21.5 0.25 0.39
AMAT 140801C00022000 C 08/01/14 22.0 0.15 0.23
AMAT 140801C00022500 C 08/01/14 22.5 0.06 0.23
AMAT 140801C00023000 C 08/01/14 23.0 0.00 0.11
AMAT 140801C00023500 C 08/01/14 23.5 0.00 0.08
AMAT 140801C00024000 C 08/01/14 24.0 0.00 0.08
AMAT 140801C00024500 C 08/01/14 24.5 0.00 0.08
AMAT 140801C00025000 C 08/01/14 25.0 0.00 0.11
AMAT 140801C00025500 C 08/01/14 25.5 0.00 0.07
AMAT 140801C00026000 C 08/01/14 26.0 0.00 0.10
AMAT 140801C00026500 C 08/01/14 26.5 0.00 0.11
AMAT 140801C00027000 C 08/01/14 27.0 0.00 0.07
AMAT 140801C00027500 C 08/01/14 27.5 0.00 0.07
AMAT 140801C00028000 C 08/01/14 28.0 0.00 0.08
AMAT 140801C00028500 C 08/01/14 28.5 0.00 0.11
AMAT 140801C00029000 C 08/01/14 29.0 0.00 0.07
AMAT 140801C00029500 C 08/01/14 29.5 0.00 0.11
AMAT 140801C00030000 C 08/01/14 30.0 0.00 0.07
AMAT 140801P00014500 P 08/01/14 14.5 0.00 0.07
AMAT 140801P00015000 P 08/01/14 15.0 0.00 0.07
AMAT 140801P00015500 P 08/01/14 15.5 0.00 0.11
AMAT 140801P00016000 P 08/01/14 16.0 0.00 0.11
AMAT 140801P00016500 P 08/01/14 16.5 0.00 0.07
AMAT 140801P00017000 P 08/01/14 17.0 0.00 0.11
AMAT 140801P00017500 P 08/01/14 17.5 0.00 0.07
AMAT 140801P00018000 P 08/01/14 18.0 0.00 0.07
AMAT 140801P00018500 P 08/01/14 18.5 0.00 0.14
AMAT 140801P00019000 P 08/01/14 19.0 0.00 0.17
AMAT 140801P00019500 P 08/01/14 19.5 0.00 0.14
AMAT 140801P00020000 P 08/01/14 20.0 0.12 0.20
AMAT 140801P00020500 P 08/01/14 20.5 0.10 0.22
AMAT 140801P00021000 P 08/01/14 21.0 0.27 0.39
AMAT 140801P00021500 P 08/01/14 21.5 0.49 0.65
AMAT 140801P00022000 P 08/01/14 22.0 0.87 1.02
AMAT 140801P00022500 P 08/01/14 22.5 1.29 1.62
AMAT 140801P00023000 P 08/01/14 23.0 1.74 2.18
AMAT 140801P00023500 P 08/01/14 23.5 2.07 2.65
AMAT 140801P00024000 P 08/01/14 24.0 2.37 3.60
AMAT 140801P00024500 P 08/01/14 24.5 3.00 3.60
AMAT 140801P00025000 P 08/01/14 25.0 3.30 4.60
AMAT 140801P00025500 P 08/01/14 25.5 4.00 5.15
AMAT 140801P00026000 P 08/01/14 26.0 4.50 5.10
AMAT 140801P00026500 P 08/01/14 26.5 5.00 5.60
AMAT 140801P00027000 P 08/01/14 27.0 5.50 6.45
AMAT 140801P00027500 P 08/01/14 27.5 5.80 7.15
AMAT 140801P00028000 P 08/01/14 28.0 6.30 7.65
AMAT 140801P00028500 P 08/01/14 28.5 6.80 8.15
AMAT 140801P00029000 P 08/01/14 29.0 7.30 8.65
AMAT 140801P00029500 P 08/01/14 29.5 7.05 9.40
AMAT 140801P00030000 P 08/01/14 30.0 8.20 9.90
AMAT 140808C00014500 C 08/08/14 14.5 5.55 7.55
AMAT 140808C00015000 C 08/08/14 15.0 5.55 6.85
AMAT 140808C00015500 C 08/08/14 15.5 5.40 6.30
AMAT 140808C00016000 C 08/08/14 16.0 4.90 5.75
AMAT 140808C00016500 C 08/08/14 16.5 4.30 4.80
AMAT 140808C00017000 C 08/08/14 17.0 3.90 4.75
AMAT 140808C00017500 C 08/08/14 17.5 3.40 3.90
AMAT 140808C00018000 C 08/08/14 18.0 2.96 3.55
AMAT 140808C00018500 C 08/08/14 18.5 2.47 2.84
AMAT 140808C00019000 C 08/08/14 19.0 2.02 2.38
AMAT 140808C00019500 C 08/08/14 19.5 1.44 1.92
AMAT 140808C00020000 C 08/08/14 20.0 1.32 1.56
AMAT 140808C00020500 C 08/08/14 20.5 0.85 1.08
AMAT 140808C00021000 C 08/08/14 21.0 0.65 0.73
AMAT 140808C00021500 C 08/08/14 21.5 0.41 0.48
AMAT 140808C00022000 C 08/08/14 22.0 0.23 0.30
AMAT 140808C00022500 C 08/08/14 22.5 0.01 0.24
AMAT 140808C00023000 C 08/08/14 23.0 0.03 0.29
AMAT 140808C00023500 C 08/08/14 23.5 0.00 0.22
AMAT 140808C00024000 C 08/08/14 24.0 0.00 0.19
AMAT 140808C00024500 C 08/08/14 24.5 0.00 0.15
AMAT 140808C00025000 C 08/08/14 25.0 0.00 0.12
AMAT 140808C00025500 C 08/08/14 25.5 0.00 0.20
AMAT 140808C00026000 C 08/08/14 26.0 0.00 0.10
AMAT 140808C00026500 C 08/08/14 26.5 0.00 0.19
AMAT 140808C00027000 C 08/08/14 27.0 0.00 0.13
AMAT 140808C00027500 C 08/08/14 27.5 0.00 0.19
AMAT 140808C00028000 C 08/08/14 28.0 0.00 0.19
AMAT 140808C00028500 C 08/08/14 28.5 0.00 0.19
AMAT 140808C00029000 C 08/08/14 29.0 0.00 0.13
AMAT 140808C00029500 C 08/08/14 29.5 0.00 0.19
AMAT 140808C00030000 C 08/08/14 30.0 0.00 0.19
AMAT 140808P00014500 P 08/08/14 14.5 0.00 0.19
AMAT 140808P00015000 P 08/08/14 15.0 0.00 0.19
AMAT 140808P00015500 P 08/08/14 15.5 0.00 0.10
AMAT 140808P00016000 P 08/08/14 16.0 0.00 0.13
AMAT 140808P00016500 P 08/08/14 16.5 0.00 0.10
AMAT 140808P00017000 P 08/08/14 17.0 0.00 0.19
AMAT 140808P00017500 P 08/08/14 17.5 0.00 0.24
AMAT 140808P00018000 P 08/08/14 18.0 0.00 0.15
AMAT 140808P00018500 P 08/08/14 18.5 0.00 0.28
AMAT 140808P00019000 P 08/08/14 19.0 0.00 0.25
AMAT 140808P00019500 P 08/08/14 19.5 0.08 0.31
AMAT 140808P00020000 P 08/08/14 20.0 0.09 0.36
AMAT 140808P00020500 P 08/08/14 20.5 0.23 0.31
AMAT 140808P00021000 P 08/08/14 21.0 0.42 0.49
AMAT 140808P00021500 P 08/08/14 21.5 0.65 0.73
AMAT 140808P00022000 P 08/08/14 22.0 0.74 1.27
AMAT 140808P00022500 P 08/08/14 22.5 1.34 1.52
AMAT 140808P00023000 P 08/08/14 23.0 1.72 2.05
AMAT 140808P00023500 P 08/08/14 23.5 1.89 2.78
AMAT 140808P00024000 P 08/08/14 24.0 2.28 3.15
AMAT 140808P00024500 P 08/08/14 24.5 2.75 3.65
AMAT 140808P00025000 P 08/08/14 25.0 3.25 4.45
AMAT 140808P00025500 P 08/08/14 25.5 3.75 4.65
AMAT 140808P00026000 P 08/08/14 26.0 4.25 5.80
AMAT 140808P00026500 P 08/08/14 26.5 4.75 6.50
AMAT 140808P00027000 P 08/08/14 27.0 5.30 7.00
AMAT 140808P00027500 P 08/08/14 27.5 5.70 6.95
AMAT 140808P00028000 P 08/08/14 28.0 6.20 7.15
AMAT 140808P00028500 P 08/08/14 28.5 6.70 8.40
AMAT 140808P00029000 P 08/08/14 29.0 7.20 8.20
AMAT 140808P00029500 P 08/08/14 29.5 7.45 9.45
AMAT 140808P00030000 P 08/08/14 30.0 8.20 9.25
AMAT 140816C00014000 C 08/16/14 14.0 6.15 8.05
AMAT 140816C00015000 C 08/16/14 15.0 5.65 6.45
AMAT 140816C00015500 C 08/16/14 15.5 5.40 5.85
AMAT 140816C00016000 C 08/16/14 16.0 4.95 5.35
AMAT 140816C00016500 C 08/16/14 16.5 4.45 4.85
AMAT 140816C00017000 C 08/16/14 17.0 4.00 4.35
AMAT 140816C00017500 C 08/16/14 17.5 3.25 3.95
AMAT 140816C00018000 C 08/16/14 18.0 3.00 3.40
AMAT 140816C00018500 C 08/16/14 18.5 2.59 2.92
AMAT 140816C00019000 C 08/16/14 19.0 2.38 2.46
AMAT 140816C00019500 C 08/16/14 19.5 1.85 2.04
AMAT 140816C00020000 C 08/16/14 20.0 1.54 1.62
AMAT 140816C00020500 C 08/16/14 20.5 1.13 1.27
AMAT 140816C00021000 C 08/16/14 21.0 0.86 0.97
AMAT 140816C00021500 C 08/16/14 21.5 0.65 0.72
AMAT 140816C00022000 C 08/16/14 22.0 0.46 0.53
AMAT 140816C00022500 C 08/16/14 22.5 0.33 0.39
AMAT 140816C00023000 C 08/16/14 23.0 0.20 0.25
AMAT 140816C00023500 C 08/16/14 23.5 0.16 0.20
AMAT 140816C00024000 C 08/16/14 24.0 0.12 0.16
AMAT 140816C00024500 C 08/16/14 24.5 0.08 0.13
AMAT 140816C00025000 C 08/16/14 25.0 0.05 0.10
AMAT 140816C00025500 C 08/16/14 25.5 0.04 0.08
AMAT 140816C00026000 C 08/16/14 26.0 0.05 0.06
AMAT 140816C00026500 C 08/16/14 26.5 0.02 0.06
AMAT 140816C00027000 C 08/16/14 27.0 0.02 0.10
AMAT 140816C00027500 C 08/16/14 27.5 0.01 0.05
AMAT 140816C00028000 C 08/16/14 28.0 0.01 0.05
AMAT 140816C00028500 C 08/16/14 28.5 0.00 0.11
AMAT 140816C00029000 C 08/16/14 29.0 0.00 0.10
AMAT 140816C00029500 C 08/16/14 29.5 0.00 0.10
AMAT 140816C00030000 C 08/16/14 30.0 0.00 0.10
AMAT 140816P00014000 P 08/16/14 14.0 0.00 0.10
AMAT 140816P00015000 P 08/16/14 15.0 0.00 0.11
AMAT 140816P00015500 P 08/16/14 15.5 0.01 0.05
AMAT 140816P00016000 P 08/16/14 16.0 0.03 0.06
AMAT 140816P00016500 P 08/16/14 16.5 0.04 0.08
AMAT 140816P00017000 P 08/16/14 17.0 0.02 0.15
AMAT 140816P00017500 P 08/16/14 17.5 0.07 0.11
AMAT 140816P00018000 P 08/16/14 18.0 0.09 0.14
AMAT 140816P00018500 P 08/16/14 18.5 0.12 0.23
AMAT 140816P00019000 P 08/16/14 19.0 0.17 0.25
AMAT 140816P00019500 P 08/16/14 19.5 0.23 0.30
AMAT 140816P00020000 P 08/16/14 20.0 0.33 0.38
AMAT 140816P00020500 P 08/16/14 20.5 0.46 0.51
AMAT 140816P00021000 P 08/16/14 21.0 0.66 0.69
AMAT 140816P00021500 P 08/16/14 21.5 0.92 0.97
AMAT 140816P00022000 P 08/16/14 22.0 1.20 1.30
AMAT 140816P00022500 P 08/16/14 22.5 1.57 1.85
AMAT 140816P00023000 P 08/16/14 23.0 1.95 2.10
AMAT 140816P00023500 P 08/16/14 23.5 2.39 2.63
AMAT 140816P00024000 P 08/16/14 24.0 2.84 3.25
AMAT 140816P00024500 P 08/16/14 24.5 3.30 3.65
AMAT 140816P00025000 P 08/16/14 25.0 3.75 4.20
AMAT 140816P00025500 P 08/16/14 25.5 4.25 4.70
AMAT 140816P00026000 P 08/16/14 26.0 4.75 5.15
AMAT 140816P00026500 P 08/16/14 26.5 5.25 5.65
AMAT 140816P00027000 P 08/16/14 27.0 5.75 6.15
AMAT 140816P00027500 P 08/16/14 27.5 6.20 6.65
AMAT 140816P00028000 P 08/16/14 28.0 6.75 7.15
AMAT 140816P00028500 P 08/16/14 28.5 7.10 7.90
AMAT 140816P00029000 P 08/16/14 29.0 7.60 8.15
AMAT 140816P00029500 P 08/16/14 29.5 8.10 8.65
AMAT 140816P00030000 P 08/16/14 30.0 8.60 9.40
AMAT 140822C00014500 C 08/22/14 14.5 6.40 7.05
AMAT 140822C00015000 C 08/22/14 15.0 5.90 6.55
AMAT 140822C00015500 C 08/22/14 15.5 5.40 6.05
AMAT 140822C00016000 C 08/22/14 16.0 4.90 5.35
AMAT 140822C00016500 C 08/22/14 16.5 4.45 4.90
AMAT 140822C00017000 C 08/22/14 17.0 3.95 4.60
AMAT 140822C00017500 C 08/22/14 17.5 3.50 4.10
AMAT 140822C00018000 C 08/22/14 18.0 3.00 3.40
AMAT 140822C00018500 C 08/22/14 18.5 2.27 3.30
AMAT 140822C00019000 C 08/22/14 19.0 2.23 2.58
AMAT 140822C00019500 C 08/22/14 19.5 1.87 2.08
AMAT 140822C00020000 C 08/22/14 20.0 1.58 1.69
AMAT 140822C00020500 C 08/22/14 20.5 1.16 1.31
AMAT 140822C00021000 C 08/22/14 21.0 0.96 1.01
AMAT 140822C00021500 C 08/22/14 21.5 0.71 0.76
AMAT 140822C00022000 C 08/22/14 22.0 0.54 0.57
AMAT 140822C00022500 C 08/22/14 22.5 0.36 0.42
AMAT 140822C00023000 C 08/22/14 23.0 0.26 0.30
AMAT 140822C00023500 C 08/22/14 23.5 0.17 0.25
AMAT 140822C00024000 C 08/22/14 24.0 0.00 0.19
AMAT 140822C00024500 C 08/22/14 24.5 0.00 0.15
AMAT 140822C00025000 C 08/22/14 25.0 0.00 0.12
AMAT 140822C00025500 C 08/22/14 25.5 0.00 0.10
AMAT 140822C00026000 C 08/22/14 26.0 0.01 0.11
AMAT 140822C00026500 C 08/22/14 26.5 0.00 0.07
AMAT 140822C00027000 C 08/22/14 27.0 0.00 0.24
AMAT 140822C00027500 C 08/22/14 27.5 0.00 0.23
AMAT 140822C00028000 C 08/22/14 28.0 0.00 0.23
AMAT 140822C00028500 C 08/22/14 28.5 0.00 0.15
AMAT 140822C00029000 C 08/22/14 29.0 0.00 0.23
AMAT 140822C00029500 C 08/22/14 29.5 0.00 0.23
AMAT 140822C00030000 C 08/22/14 30.0 0.00 0.23
AMAT 140822P00014500 P 08/22/14 14.5 0.00 0.06
AMAT 140822P00015000 P 08/22/14 15.0 0.00 0.15
AMAT 140822P00015500 P 08/22/14 15.5 0.00 0.06
AMAT 140822P00016000 P 08/22/14 16.0 0.00 0.07
AMAT 140822P00016500 P 08/22/14 16.5 0.00 0.09
AMAT 140822P00017000 P 08/22/14 17.0 0.00 0.23
AMAT 140822P00017500 P 08/22/14 17.5 0.00 0.14
AMAT 140822P00018000 P 08/22/14 18.0 0.00 0.27
AMAT 140822P00018500 P 08/22/14 18.5 0.13 0.25
AMAT 140822P00019000 P 08/22/14 19.0 0.21 0.30
AMAT 140822P00019500 P 08/22/14 19.5 0.30 0.37
AMAT 140822P00020000 P 08/22/14 20.0 0.38 0.48
AMAT 140822P00020500 P 08/22/14 20.5 0.57 0.65
AMAT 140822P00021000 P 08/22/14 21.0 0.69 0.89
AMAT 140822P00021500 P 08/22/14 21.5 1.00 1.13
AMAT 140822P00022000 P 08/22/14 22.0 1.20 1.45
AMAT 140822P00022500 P 08/22/14 22.5 1.60 1.84
AMAT 140822P00023000 P 08/22/14 23.0 2.04 2.40
AMAT 140822P00023500 P 08/22/14 23.5 2.16 2.94
AMAT 140822P00024000 P 08/22/14 24.0 2.76 3.40
AMAT 140822P00024500 P 08/22/14 24.5 3.00 4.25
AMAT 140822P00025000 P 08/22/14 25.0 3.35 4.30
AMAT 140822P00025500 P 08/22/14 25.5 3.75 5.50
AMAT 140822P00026000 P 08/22/14 26.0 4.65 5.30
AMAT 140822P00026500 P 08/22/14 26.5 5.25 5.80
AMAT 140822P00027000 P 08/22/14 27.0 5.15 7.00
AMAT 140822P00027500 P 08/22/14 27.5 6.10 6.75
AMAT 140822P00028000 P 08/22/14 28.0 6.30 8.00
AMAT 140822P00028500 P 08/22/14 28.5 7.25 7.75
AMAT 140822P00029000 P 08/22/14 29.0 7.75 8.25
AMAT 140822P00029500 P 08/22/14 29.5 8.20 9.55
AMAT 140822P00030000 P 08/22/14 30.0 8.65 10.05
AMAT 140829C00014500 C 08/29/14 14.5 6.40 7.00
AMAT 140829C00015000 C 08/29/14 15.0 5.90 6.40
AMAT 140829C00015500 C 08/29/14 15.5 4.70 6.60
AMAT 140829C00016000 C 08/29/14 16.0 4.90 5.35
AMAT 140829C00016500 C 08/29/14 16.5 4.45 4.85
AMAT 140829C00017000 C 08/29/14 17.0 3.95 4.35
AMAT 140829C00017500 C 08/29/14 17.5 3.20 4.60
AMAT 140829C00018000 C 08/29/14 18.0 3.05 3.40
AMAT 140829C00018500 C 08/29/14 18.5 2.61 3.05
AMAT 140829C00019000 C 08/29/14 19.0 2.31 2.52
AMAT 140829C00019500 C 08/29/14 19.5 1.91 2.33
AMAT 140829C00020000 C 08/29/14 20.0 1.46 1.71
AMAT 140829C00020500 C 08/29/14 20.5 1.16 1.43
AMAT 140829C00021000 C 08/29/14 21.0 0.83 1.14
AMAT 140829C00021500 C 08/29/14 21.5 0.70 0.88
AMAT 140829C00022000 C 08/29/14 22.0 0.52 0.69
AMAT 140829C00022500 C 08/29/14 22.5 0.35 0.48
AMAT 140829C00023000 C 08/29/14 23.0 0.20 0.39
AMAT 140829C00023500 C 08/29/14 23.5 0.16 0.29
AMAT 140829C00024000 C 08/29/14 24.0 0.13 0.22
AMAT 140829C00024500 C 08/29/14 24.5 0.00 0.18
AMAT 140829C00025000 C 08/29/14 25.0 0.00 0.24
AMAT 140829C00025500 C 08/29/14 25.5 0.00 0.22
AMAT 140829C00026000 C 08/29/14 26.0 0.00 0.10
AMAT 140829C00026500 C 08/29/14 26.5 0.00 0.30
AMAT 140829C00027000 C 08/29/14 27.0 0.00 0.20
AMAT 140829C00027500 C 08/29/14 27.5 0.00 0.29
AMAT 140829C00028000 C 08/29/14 28.0 0.00 0.29
AMAT 140829C00028500 C 08/29/14 28.5 0.00 0.18
AMAT 140829C00029000 C 08/29/14 29.0 0.00 0.20
AMAT 140829C00029500 C 08/29/14 29.5 0.00 0.28
AMAT 140829C00030000 C 08/29/14 30.0 0.00 0.27
AMAT 140829P00014500 P 08/29/14 14.5 0.00 0.15
AMAT 140829P00015000 P 08/29/14 15.0 0.00 0.27
AMAT 140829P00015500 P 08/29/14 15.5 0.00 0.17
AMAT 140829P00016000 P 08/29/14 16.0 0.00 0.19
AMAT 140829P00016500 P 08/29/14 16.5 0.00 0.20
AMAT 140829P00017000 P 08/29/14 17.0 0.03 0.18
AMAT 140829P00017500 P 08/29/14 17.5 0.00 0.26
AMAT 140829P00018000 P 08/29/14 18.0 0.05 0.43
AMAT 140829P00018500 P 08/29/14 18.5 0.12 0.51
AMAT 140829P00019000 P 08/29/14 19.0 0.21 0.36
AMAT 140829P00019500 P 08/29/14 19.5 0.13 0.71
AMAT 140829P00020000 P 08/29/14 20.0 0.45 0.66
AMAT 140829P00020500 P 08/29/14 20.5 0.34 1.00
AMAT 140829P00021000 P 08/29/14 21.0 0.81 0.99
AMAT 140829P00021500 P 08/29/14 21.5 0.84 1.38
AMAT 140829P00022000 P 08/29/14 22.0 1.38 1.72
AMAT 140829P00022500 P 08/29/14 22.5 1.47 2.22
AMAT 140829P00023000 P 08/29/14 23.0 2.12 2.60
AMAT 140829P00023500 P 08/29/14 23.5 2.29 3.30
AMAT 140829P00024000 P 08/29/14 24.0 2.96 3.40
AMAT 140829P00024500 P 08/29/14 24.5 3.40 3.85
AMAT 140829P00025000 P 08/29/14 25.0 3.45 4.35
AMAT 140829P00025500 P 08/29/14 25.5 3.80 4.85
AMAT 140829P00026000 P 08/29/14 26.0 4.10 6.00
AMAT 140829P00026500 P 08/29/14 26.5 5.25 5.80
AMAT 140829P00027000 P 08/29/14 27.0 5.10 7.00
AMAT 140829P00027500 P 08/29/14 27.5 6.30 6.80
AMAT 140829P00028000 P 08/29/14 28.0 6.30 8.00
AMAT 140829P00028500 P 08/29/14 28.5 7.10 7.75
AMAT 140829P00029000 P 08/29/14 29.0 7.45 8.25
AMAT 140829P00029500 P 08/29/14 29.5 8.15 8.75
AMAT 140829P00030000 P 08/29/14 30.0 8.50 9.25
AMAT 140905C00014500 C 09/05/14 14.5 6.40 6.80
AMAT 140905C00015000 C 09/05/14 15.0 5.90 6.30
AMAT 140905C00015500 C 09/05/14 15.5 5.40 5.80
AMAT 140905C00016000 C 09/05/14 16.0 4.95 5.35
AMAT 140905C00016500 C 09/05/14 16.5 4.45 4.85
AMAT 140905C00017000 C 09/05/14 17.0 4.00 4.35
AMAT 140905C00017500 C 09/05/14 17.5 3.50 3.90
AMAT 140905C00018000 C 09/05/14 18.0 3.05 3.40
AMAT 140905C00018500 C 09/05/14 18.5 2.63 2.95
AMAT 140905C00019000 C 09/05/14 19.0 2.32 2.53
AMAT 140905C00019500 C 09/05/14 19.5 1.89 2.13
AMAT 140905C00020000 C 09/05/14 20.0 1.52 2.12
AMAT 140905C00020500 C 09/05/14 20.5 1.23 1.43
AMAT 140905C00021000 C 09/05/14 21.0 1.04 1.14
AMAT 140905C00021500 C 09/05/14 21.5 0.82 0.89
AMAT 140905C00022000 C 09/05/14 22.0 0.55 0.69
AMAT 140905C00022500 C 09/05/14 22.5 0.43 0.54
AMAT 140905C00023000 C 09/05/14 23.0 0.21 0.40
AMAT 140905C00023500 C 09/05/14 23.5 0.16 0.31
AMAT 140905C00024000 C 09/05/14 24.0 0.14 0.24
AMAT 140905C00024500 C 09/05/14 24.5 0.08 0.19
AMAT 140905C00025000 C 09/05/14 25.0 0.05 0.17
AMAT 140905C00025500 C 09/05/14 25.5 0.01 0.29
AMAT 140905C00026000 C 09/05/14 26.0 0.06 0.07
AMAT 140905C00026500 C 09/05/14 26.5 0.04 0.22
AMAT 140905C00027000 C 09/05/14 27.0 0.03 0.10
AMAT 140905C00027500 C 09/05/14 27.5 0.02 0.15
AMAT 140905C00028000 C 09/05/14 28.0 0.02 0.15
AMAT 140905C00028500 C 09/05/14 28.5 0.01 0.15
AMAT 140905C00029000 C 09/05/14 29.0 0.01 0.15
AMAT 140905C00029500 C 09/05/14 29.5 0.01 0.27
AMAT 140905C00030000 C 09/05/14 30.0 0.00 0.15
AMAT 140905P00014500 P 09/05/14 14.5 0.00 0.26
AMAT 140905P00015000 P 09/05/14 15.0 0.01 0.16
AMAT 140905P00015500 P 09/05/14 15.5 0.02 0.08
AMAT 140905P00016000 P 09/05/14 16.0 0.03 0.09
AMAT 140905P00016500 P 09/05/14 16.5 0.04 0.11
AMAT 140905P00017000 P 09/05/14 17.0 0.01 0.15
AMAT 140905P00017500 P 09/05/14 17.5 0.09 0.28
AMAT 140905P00018000 P 09/05/14 18.0 0.14 0.37
AMAT 140905P00018500 P 09/05/14 18.5 0.11 0.30
AMAT 140905P00019000 P 09/05/14 19.0 0.27 0.46
AMAT 140905P00019500 P 09/05/14 19.5 0.37 0.52
AMAT 140905P00020000 P 09/05/14 20.0 0.50 0.73
AMAT 140905P00020500 P 09/05/14 20.5 0.67 0.86
AMAT 140905P00021000 P 09/05/14 21.0 0.81 1.04
AMAT 140905P00021500 P 09/05/14 21.5 1.14 1.32
AMAT 140905P00022000 P 09/05/14 22.0 1.44 1.73
AMAT 140905P00022500 P 09/05/14 22.5 1.78 2.25
AMAT 140905P00023000 P 09/05/14 23.0 2.14 2.63
AMAT 140905P00023500 P 09/05/14 23.5 2.55 3.60
AMAT 140905P00024000 P 09/05/14 24.0 3.00 3.45
AMAT 140905P00024500 P 09/05/14 24.5 3.45 3.90
AMAT 140905P00025000 P 09/05/14 25.0 3.55 5.05
AMAT 140905P00025500 P 09/05/14 25.5 3.65 5.55
AMAT 140905P00026000 P 09/05/14 26.0 4.35 6.00
AMAT 140905P00026500 P 09/05/14 26.5 4.95 6.50
AMAT 140905P00027000 P 09/05/14 27.0 5.85 6.30
AMAT 140905P00027500 P 09/05/14 27.5 6.30 6.80
AMAT 140905P00028000 P 09/05/14 28.0 6.45 8.00
AMAT 140905P00028500 P 09/05/14 28.5 7.30 7.80
AMAT 140905P00029000 P 09/05/14 29.0 7.80 8.25
AMAT 140905P00029500 P 09/05/14 29.5 8.30 9.40
AMAT 140905P00030000 P 09/05/14 30.0 8.10 9.90
AMAT 140920C00015000 C 09/20/14 15.0 5.20 6.95
AMAT 140920C00016000 C 09/20/14 16.0 4.95 5.35
AMAT 140920C00017000 C 09/20/14 17.0 4.00 4.40
AMAT 140920C00018000 C 09/20/14 18.0 3.15 3.45
AMAT 140920C00019000 C 09/20/14 19.0 2.30 2.58
AMAT 140920C00020000 C 09/20/14 20.0 1.59 1.83
AMAT 140920C00021000 C 09/20/14 21.0 1.08 1.21
AMAT 140920C00022000 C 09/20/14 22.0 0.72 0.77
AMAT 140920C00023000 C 09/20/14 23.0 0.41 0.48
AMAT 140920C00024000 C 09/20/14 24.0 0.18 0.29
AMAT 140920C00025000 C 09/20/14 25.0 0.13 0.18
AMAT 140920C00026000 C 09/20/14 26.0 0.05 0.10
AMAT 140920C00027000 C 09/20/14 27.0 0.00 0.08
AMAT 140920C00028000 C 09/20/14 28.0 0.03 0.10
AMAT 140920C00029000 C 09/20/14 29.0 0.01 0.06
AMAT 140920C00030000 C 09/20/14 30.0 0.01 0.14
AMAT 140920C00031000 C 09/20/14 31.0 0.00 0.04
AMAT 140920P00015000 P 09/20/14 15.0 0.02 0.13
AMAT 140920P00016000 P 09/20/14 16.0 0.01 0.11
AMAT 140920P00017000 P 09/20/14 17.0 0.11 0.15
AMAT 140920P00018000 P 09/20/14 18.0 0.13 0.25
AMAT 140920P00019000 P 09/20/14 19.0 0.35 0.39
AMAT 140920P00020000 P 09/20/14 20.0 0.60 0.66
AMAT 140920P00021000 P 09/20/14 21.0 1.00 1.06
AMAT 140920P00022000 P 09/20/14 22.0 1.53 1.62
AMAT 140920P00023000 P 09/20/14 23.0 2.23 2.58
AMAT 140920P00024000 P 09/20/14 24.0 3.05 3.40
AMAT 140920P00025000 P 09/20/14 25.0 3.95 4.35
AMAT 140920P00026000 P 09/20/14 26.0 4.35 5.90
AMAT 140920P00027000 P 09/20/14 27.0 5.85 6.25
AMAT 140920P00028000 P 09/20/14 28.0 6.85 7.20
AMAT 140920P00029000 P 09/20/14 29.0 7.80 8.25
AMAT 140920P00030000 P 09/20/14 30.0 8.20 9.95
AMAT 140920P00031000 P 09/20/14 31.0 9.75 10.55
AMAT 141018C00011000 C 10/18/14 11.0 8.95 12.35
AMAT 141018C00012000 C 10/18/14 12.0 8.55 10.80
AMAT 141018C00013000 C 10/18/14 13.0 7.65 10.10
AMAT 141018C00014000 C 10/18/14 14.0 5.25 8.85
AMAT 141018C00015000 C 10/18/14 15.0 5.95 6.35
AMAT 141018C00016000 C 10/18/14 16.0 4.35 6.15
AMAT 141018C00017000 C 10/18/14 17.0 4.05 4.45
AMAT 141018C00018000 C 10/18/14 18.0 3.20 3.55
AMAT 141018C00019000 C 10/18/14 19.0 2.67 2.77
AMAT 141018C00020000 C 10/18/14 20.0 2.02 2.05
AMAT 141018C00021000 C 10/18/14 21.0 1.43 1.48
AMAT 141018C00022000 C 10/18/14 22.0 0.98 1.02
AMAT 141018C00023000 C 10/18/14 23.0 0.65 0.68
AMAT 141018C00024000 C 10/18/14 24.0 0.42 0.47
AMAT 141018C00025000 C 10/18/14 25.0 0.23 0.39
AMAT 141018C00026000 C 10/18/14 26.0 0.15 0.27
AMAT 141018C00027000 C 10/18/14 27.0 0.09 0.15
AMAT 141018C00028000 C 10/18/14 28.0 0.05 0.11
AMAT 141018C00029000 C 10/18/14 29.0 0.00 0.08
AMAT 141018C00030000 C 10/18/14 30.0 0.02 0.07
AMAT 141018C00031000 C 10/18/14 31.0 0.01 0.13
AMAT 141018P00011000 P 10/18/14 11.0 0.00 0.05
AMAT 141018P00012000 P 10/18/14 12.0 0.00 0.14
AMAT 141018P00013000 P 10/18/14 13.0 0.00 0.03
AMAT 141018P00014000 P 10/18/14 14.0 0.01 0.16
AMAT 141018P00015000 P 10/18/14 15.0 0.04 0.20
AMAT 141018P00016000 P 10/18/14 16.0 0.09 0.26
AMAT 141018P00017000 P 10/18/14 17.0 0.16 0.25
AMAT 141018P00018000 P 10/18/14 18.0 0.34 0.41
AMAT 141018P00019000 P 10/18/14 19.0 0.57 0.66
AMAT 141018P00020000 P 10/18/14 20.0 0.87 0.90
AMAT 141018P00021000 P 10/18/14 21.0 1.27 1.32
AMAT 141018P00022000 P 10/18/14 22.0 1.78 1.87
AMAT 141018P00023000 P 10/18/14 23.0 2.47 2.53
AMAT 141018P00024000 P 10/18/14 24.0 3.20 3.60
AMAT 141018P00025000 P 10/18/14 25.0 4.05 4.45
AMAT 141018P00026000 P 10/18/14 26.0 4.95 5.35
AMAT 141018P00027000 P 10/18/14 27.0 5.15 7.00
AMAT 141018P00028000 P 10/18/14 28.0 6.45 7.30
AMAT 141018P00029000 P 10/18/14 29.0 7.75 8.25
AMAT 141018P00030000 P 10/18/14 30.0 8.45 9.25
AMAT 141018P00031000 P 10/18/14 31.0 9.45 10.25
AMAT 150117C00003000 C 01/17/15 3.0 16.25 19.80
AMAT 150117C00005000 C 01/17/15 5.0 14.20 18.05
AMAT 150117C00008000 C 01/17/15 8.0 10.95 14.70
AMAT 150117C00010000 C 01/17/15 10.0 9.10 13.05
AMAT 150117C00011000 C 01/17/15 11.0 8.25 12.00
AMAT 150117C00012000 C 01/17/15 12.0 8.05 11.15
AMAT 150117C00013000 C 01/17/15 13.0 7.90 9.15
AMAT 150117C00014000 C 01/17/15 14.0 6.20 7.85
AMAT 150117C00015000 C 01/17/15 15.0 5.65 7.10
AMAT 150117C00016000 C 01/17/15 16.0 5.10 5.50
AMAT 150117C00017000 C 01/17/15 17.0 4.25 4.65
AMAT 150117C00018000 C 01/17/15 18.0 3.50 3.85
AMAT 150117C00019000 C 01/17/15 19.0 3.00 3.15
AMAT 150117C00020000 C 01/17/15 20.0 2.40 2.51
AMAT 150117C00021000 C 01/17/15 21.0 1.86 1.99
AMAT 150117C00022000 C 01/17/15 22.0 1.41 1.52
AMAT 150117C00023000 C 01/17/15 23.0 1.10 1.15
AMAT 150117C00024000 C 01/17/15 24.0 0.83 0.90
AMAT 150117C00025000 C 01/17/15 25.0 0.62 0.68
AMAT 150117C00026000 C 01/17/15 26.0 0.45 0.51
AMAT 150117C00027000 C 01/17/15 27.0 0.27 0.39
AMAT 150117C00028000 C 01/17/15 28.0 0.19 0.39
AMAT 150117C00029000 C 01/17/15 29.0 0.14 0.22
AMAT 150117C00030000 C 01/17/15 30.0 0.10 0.17
AMAT 150117C00031000 C 01/17/15 31.0 0.00 0.15
AMAT 150117C00032000 C 01/17/15 32.0 0.04 0.23
AMAT 150117P00003000 P 01/17/15 3.0 0.00 0.17
AMAT 150117P00005000 P 01/17/15 5.0 0.00 0.15
AMAT 150117P00008000 P 01/17/15 8.0 0.00 0.15
AMAT 150117P00010000 P 01/17/15 10.0 0.00 0.15
AMAT 150117P00011000 P 01/17/15 11.0 0.00 0.19
AMAT 150117P00012000 P 01/17/15 12.0 0.02 0.21
AMAT 150117P00013000 P 01/17/15 13.0 0.04 0.14
AMAT 150117P00014000 P 01/17/15 14.0 0.09 0.17
AMAT 150117P00015000 P 01/17/15 15.0 0.05 0.24
AMAT 150117P00016000 P 01/17/15 16.0 0.31 0.36
AMAT 150117P00017000 P 01/17/15 17.0 0.43 0.53
AMAT 150117P00018000 P 01/17/15 18.0 0.64 0.77
AMAT 150117P00019000 P 01/17/15 19.0 0.95 1.04
AMAT 150117P00020000 P 01/17/15 20.0 1.34 1.41
AMAT 150117P00021000 P 01/17/15 21.0 1.80 1.87
AMAT 150117P00022000 P 01/17/15 22.0 2.36 2.54
AMAT 150117P00023000 P 01/17/15 23.0 2.99 3.20
AMAT 150117P00024000 P 01/17/15 24.0 3.70 3.95
AMAT 150117P00025000 P 01/17/15 25.0 4.45 4.85
AMAT 150117P00026000 P 01/17/15 26.0 5.30 5.70
AMAT 150117P00027000 P 01/17/15 27.0 6.15 6.60
AMAT 150117P00028000 P 01/17/15 28.0 6.45 8.25
AMAT 150117P00029000 P 01/17/15 29.0 8.00 8.45
AMAT 150117P00030000 P 01/17/15 30.0 8.95 9.40
AMAT 150117P00031000 P 01/17/15 31.0 9.20 11.15
AMAT 150117P00032000 P 01/17/15 32.0 10.15 12.10
AMAT 160115C00005000 C 01/15/16 5.0 14.00 18.20
AMAT 160115C00008000 C 01/15/16 8.0 10.75 15.20
AMAT 160115C00010000 C 01/15/16 10.0 9.95 12.65
AMAT 160115C00013000 C 01/15/16 13.0 7.90 9.70
AMAT 160115C00015000 C 01/15/16 15.0 5.25 7.95
AMAT 160115C00017000 C 01/15/16 17.0 4.00 5.65
AMAT 160115C00020000 C 01/15/16 20.0 2.42 3.50
AMAT 160115C00022000 C 01/15/16 22.0 2.20 2.98
AMAT 160115C00025000 C 01/15/16 25.0 1.00 1.95
AMAT 160115C00027000 C 01/15/16 27.0 0.53 1.50
AMAT 160115C00030000 C 01/15/16 30.0 0.45 0.71
AMAT 160115C00032000 C 01/15/16 32.0 0.00 1.04
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.35
AMAT 160115P00008000 P 01/15/16 8.0 0.00 0.40
AMAT 160115P00010000 P 01/15/16 10.0 0.07 0.18
AMAT 160115P00013000 P 01/15/16 13.0 0.22 0.55
AMAT 160115P00015000 P 01/15/16 15.0 0.80 1.01
AMAT 160115P00017000 P 01/15/16 17.0 1.35 1.60
AMAT 160115P00020000 P 01/15/16 20.0 2.28 2.73
AMAT 160115P00022000 P 01/15/16 22.0 3.60 4.00
AMAT 160115P00025000 P 01/15/16 25.0 4.75 6.20
AMAT 160115P00027000 P 01/15/16 27.0 6.30 7.75
AMAT 160115P00030000 P 01/15/16 30.0 8.85 11.10
AMAT 160115P00032000 P 01/15/16 32.0 9.45 13.80

OPRA data is delayed 15 minutes.