Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Applied Materials Inc (AMAT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 140419C00007000 C 04/19/14 7.0 10.20 13.55
AMAT 140419C00008000 C 04/19/14 8.0 9.20 12.55
AMAT 140419C00009000 C 04/19/14 9.0 8.20 11.55
AMAT 140419C00010000 C 04/19/14 10.0 8.20 9.60
AMAT 140419C00011000 C 04/19/14 11.0 7.60 8.10
AMAT 140419C00012000 C 04/19/14 12.0 6.70 7.10
AMAT 140419C00013000 C 04/19/14 13.0 5.60 6.10
AMAT 140419C00014000 C 04/19/14 14.0 4.70 5.10
AMAT 140419C00015000 C 04/19/14 15.0 3.70 4.10
AMAT 140419C00016000 C 04/19/14 16.0 2.98 3.10
AMAT 140419C00017000 C 04/19/14 17.0 1.97 2.06
AMAT 140419C00018000 C 04/19/14 18.0 1.00 1.05
AMAT 140419C00019000 C 04/19/14 19.0 0.01 0.02
AMAT 140419C00020000 C 04/19/14 20.0 0.00 0.01
AMAT 140419C00021000 C 04/19/14 21.0 0.00 0.01
AMAT 140419C00022000 C 04/19/14 22.0 0.00 0.01
AMAT 140419C00023000 C 04/19/14 23.0 0.00 0.01
AMAT 140419C00024000 C 04/19/14 24.0 0.00 0.05
AMAT 140419C00025000 C 04/19/14 25.0 0.00 0.05
AMAT 140419C00026000 C 04/19/14 26.0 0.00 0.02
AMAT 140419C00027000 C 04/19/14 27.0 0.00 0.02
AMAT 140419C00028000 C 04/19/14 28.0 0.00 0.02
AMAT 140419C00029000 C 04/19/14 29.0 0.00 0.02
AMAT 140419C00030000 C 04/19/14 30.0 0.00 0.02
AMAT 140419P00007000 P 04/19/14 7.0 0.00 0.08
AMAT 140419P00008000 P 04/19/14 8.0 0.00 0.08
AMAT 140419P00009000 P 04/19/14 9.0 0.00 0.08
AMAT 140419P00010000 P 04/19/14 10.0 0.00 0.08
AMAT 140419P00011000 P 04/19/14 11.0 0.00 0.08
AMAT 140419P00012000 P 04/19/14 12.0 0.00 0.02
AMAT 140419P00013000 P 04/19/14 13.0 0.00 0.08
AMAT 140419P00014000 P 04/19/14 14.0 0.00 0.08
AMAT 140419P00015000 P 04/19/14 15.0 0.00 0.05
AMAT 140419P00016000 P 04/19/14 16.0 0.00 0.07
AMAT 140419P00017000 P 04/19/14 17.0 0.00 0.04
AMAT 140419P00018000 P 04/19/14 18.0 0.01 0.02
AMAT 140419P00019000 P 04/19/14 19.0 0.01 0.03
AMAT 140419P00020000 P 04/19/14 20.0 0.98 1.02
AMAT 140419P00021000 P 04/19/14 21.0 1.92 2.13
AMAT 140419P00022000 P 04/19/14 22.0 2.91 3.30
AMAT 140419P00023000 P 04/19/14 23.0 3.90 4.05
AMAT 140419P00024000 P 04/19/14 24.0 4.90 5.30
AMAT 140419P00025000 P 04/19/14 25.0 5.90 7.05
AMAT 140419P00026000 P 04/19/14 26.0 6.90 7.40
AMAT 140419P00027000 P 04/19/14 27.0 7.90 8.45
AMAT 140419P00028000 P 04/19/14 28.0 8.90 9.45
AMAT 140419P00029000 P 04/19/14 29.0 8.80 11.85
AMAT 140419P00030000 P 04/19/14 30.0 9.65 12.85
AMAT 140517C00011000 C 05/17/14 11.0 7.95 8.10
AMAT 140517C00012000 C 05/17/14 12.0 6.95 7.10
AMAT 140517C00013000 C 05/17/14 13.0 5.95 6.10
AMAT 140517C00014000 C 05/17/14 14.0 5.00 5.15
AMAT 140517C00015000 C 05/17/14 15.0 4.00 4.15
AMAT 140517C00016000 C 05/17/14 16.0 3.05 3.20
AMAT 140517C00017000 C 05/17/14 17.0 2.14 2.21
AMAT 140517C00018000 C 05/17/14 18.0 1.34 1.38
AMAT 140517C00019000 C 05/17/14 19.0 0.73 0.76
AMAT 140517C00020000 C 05/17/14 20.0 0.35 0.37
AMAT 140517C00021000 C 05/17/14 21.0 0.16 0.17
AMAT 140517C00022000 C 05/17/14 22.0 0.07 0.10
AMAT 140517C00023000 C 05/17/14 23.0 0.03 0.05
AMAT 140517C00024000 C 05/17/14 24.0 0.01 0.04
AMAT 140517C00025000 C 05/17/14 25.0 0.00 0.03
AMAT 140517C00026000 C 05/17/14 26.0 0.00 0.02
AMAT 140517C00027000 C 05/17/14 27.0 0.00 0.08
AMAT 140517P00011000 P 05/17/14 11.0 0.00 0.01
AMAT 140517P00012000 P 05/17/14 12.0 0.00 0.03
AMAT 140517P00013000 P 05/17/14 13.0 0.00 0.03
AMAT 140517P00014000 P 05/17/14 14.0 0.01 0.03
AMAT 140517P00015000 P 05/17/14 15.0 0.03 0.04
AMAT 140517P00016000 P 05/17/14 16.0 0.06 0.08
AMAT 140517P00017000 P 05/17/14 17.0 0.15 0.17
AMAT 140517P00018000 P 05/17/14 18.0 0.34 0.37
AMAT 140517P00019000 P 05/17/14 19.0 0.73 0.75
AMAT 140517P00020000 P 05/17/14 20.0 1.33 1.36
AMAT 140517P00021000 P 05/17/14 21.0 2.11 2.17
AMAT 140517P00022000 P 05/17/14 22.0 2.99 3.10
AMAT 140517P00023000 P 05/17/14 23.0 3.95 4.05
AMAT 140517P00024000 P 05/17/14 24.0 4.90 5.05
AMAT 140517P00025000 P 05/17/14 25.0 5.90 6.05
AMAT 140517P00026000 P 05/17/14 26.0 6.90 7.05
AMAT 140517P00027000 P 05/17/14 27.0 7.90 8.05
AMAT 140719C00010000 C 07/19/14 10.0 8.95 9.10
AMAT 140719C00011000 C 07/19/14 11.0 7.95 8.10
AMAT 140719C00012000 C 07/19/14 12.0 6.95 7.10
AMAT 140719C00013000 C 07/19/14 13.0 5.95 6.10
AMAT 140719C00014000 C 07/19/14 14.0 5.00 5.15
AMAT 140719C00015000 C 07/19/14 15.0 4.05 4.20
AMAT 140719C00016000 C 07/19/14 16.0 3.15 3.25
AMAT 140719C00017000 C 07/19/14 17.0 2.34 2.39
AMAT 140719C00018000 C 07/19/14 18.0 1.64 1.67
AMAT 140719C00019000 C 07/19/14 19.0 1.10 1.13
AMAT 140719C00020000 C 07/19/14 20.0 0.70 0.72
AMAT 140719C00021000 C 07/19/14 21.0 0.43 0.45
AMAT 140719C00022000 C 07/19/14 22.0 0.25 0.27
AMAT 140719C00023000 C 07/19/14 23.0 0.14 0.16
AMAT 140719C00024000 C 07/19/14 24.0 0.07 0.10
AMAT 140719C00025000 C 07/19/14 25.0 0.04 0.06
AMAT 140719C00026000 C 07/19/14 26.0 0.01 0.04
AMAT 140719C00027000 C 07/19/14 27.0 0.01 0.03
AMAT 140719C00028000 C 07/19/14 28.0 0.00 0.03
AMAT 140719C00029000 C 07/19/14 29.0 0.00 0.02
AMAT 140719C00030000 C 07/19/14 30.0 0.00 0.02
AMAT 140719P00010000 P 07/19/14 10.0 0.00 0.02
AMAT 140719P00011000 P 07/19/14 11.0 0.00 0.03
AMAT 140719P00012000 P 07/19/14 12.0 0.01 0.04
AMAT 140719P00013000 P 07/19/14 13.0 0.02 0.05
AMAT 140719P00014000 P 07/19/14 14.0 0.06 0.09
AMAT 140719P00015000 P 07/19/14 15.0 0.13 0.15
AMAT 140719P00016000 P 07/19/14 16.0 0.23 0.25
AMAT 140719P00017000 P 07/19/14 17.0 0.41 0.43
AMAT 140719P00018000 P 07/19/14 18.0 0.71 0.74
AMAT 140719P00019000 P 07/19/14 19.0 1.17 1.20
AMAT 140719P00020000 P 07/19/14 20.0 1.77 1.80
AMAT 140719P00021000 P 07/19/14 21.0 2.47 2.54
AMAT 140719P00022000 P 07/19/14 22.0 3.25 3.40
AMAT 140719P00023000 P 07/19/14 23.0 4.15 4.30
AMAT 140719P00024000 P 07/19/14 24.0 5.05 5.20
AMAT 140719P00025000 P 07/19/14 25.0 6.05 6.20
AMAT 140719P00026000 P 07/19/14 26.0 7.00 7.15
AMAT 140719P00027000 P 07/19/14 27.0 8.00 8.15
AMAT 140719P00028000 P 07/19/14 28.0 9.00 9.15
AMAT 140719P00029000 P 07/19/14 29.0 10.00 10.15
AMAT 140719P00030000 P 07/19/14 30.0 11.00 11.15
AMAT 141018C00011000 C 10/18/14 11.0 7.95 8.10
AMAT 141018C00012000 C 10/18/14 12.0 6.95 7.15
AMAT 141018C00013000 C 10/18/14 13.0 6.00 6.15
AMAT 141018C00014000 C 10/18/14 14.0 5.05 5.25
AMAT 141018C00015000 C 10/18/14 15.0 4.15 4.30
AMAT 141018C00016000 C 10/18/14 16.0 3.35 3.45
AMAT 141018C00017000 C 10/18/14 17.0 2.65 2.70
AMAT 141018C00018000 C 10/18/14 18.0 2.01 2.05
AMAT 141018C00019000 C 10/18/14 19.0 1.49 1.53
AMAT 141018C00020000 C 10/18/14 20.0 1.07 1.11
AMAT 141018C00021000 C 10/18/14 21.0 0.76 0.79
AMAT 141018C00022000 C 10/18/14 22.0 0.52 0.55
AMAT 141018C00023000 C 10/18/14 23.0 0.35 0.38
AMAT 141018C00024000 C 10/18/14 24.0 0.23 0.26
AMAT 141018C00025000 C 10/18/14 25.0 0.15 0.18
AMAT 141018C00026000 C 10/18/14 26.0 0.10 0.14
AMAT 141018C00027000 C 10/18/14 27.0 0.06 0.11
AMAT 141018C00028000 C 10/18/14 28.0 0.04 0.08
AMAT 141018C00029000 C 10/18/14 29.0 0.02 0.06
AMAT 141018C00030000 C 10/18/14 30.0 0.01 0.06
AMAT 141018P00011000 P 10/18/14 11.0 0.03 0.07
AMAT 141018P00012000 P 10/18/14 12.0 0.07 0.11
AMAT 141018P00013000 P 10/18/14 13.0 0.12 0.16
AMAT 141018P00014000 P 10/18/14 14.0 0.20 0.23
AMAT 141018P00015000 P 10/18/14 15.0 0.33 0.36
AMAT 141018P00016000 P 10/18/14 16.0 0.52 0.55
AMAT 141018P00017000 P 10/18/14 17.0 0.79 0.83
AMAT 141018P00018000 P 10/18/14 18.0 1.17 1.20
AMAT 141018P00019000 P 10/18/14 19.0 1.65 1.68
AMAT 141018P00020000 P 10/18/14 20.0 2.22 2.27
AMAT 141018P00021000 P 10/18/14 21.0 2.90 2.95
AMAT 141018P00022000 P 10/18/14 22.0 3.60 3.75
AMAT 141018P00023000 P 10/18/14 23.0 4.45 4.55
AMAT 141018P00024000 P 10/18/14 24.0 5.30 5.50
AMAT 141018P00025000 P 10/18/14 25.0 6.20 6.40
AMAT 141018P00026000 P 10/18/14 26.0 7.15 7.35
AMAT 141018P00027000 P 10/18/14 27.0 8.10 8.30
AMAT 141018P00028000 P 10/18/14 28.0 9.10 9.30
AMAT 141018P00029000 P 10/18/14 29.0 10.05 10.25
AMAT 141018P00030000 P 10/18/14 30.0 11.05 11.25
AMAT 150117C00003000 C 01/17/15 3.0 15.90 16.10
AMAT 150117C00005000 C 01/17/15 5.0 13.90 14.10
AMAT 150117C00008000 C 01/17/15 8.0 10.90 11.10
AMAT 150117C00010000 C 01/17/15 10.0 8.95 9.10
AMAT 150117C00012000 C 01/17/15 12.0 6.95 7.15
AMAT 150117C00015000 C 01/17/15 15.0 4.30 4.50
AMAT 150117C00017000 C 01/17/15 17.0 2.89 2.96
AMAT 150117C00020000 C 01/17/15 20.0 1.39 1.45
AMAT 150117C00022000 C 01/17/15 22.0 0.78 0.82
AMAT 150117C00025000 C 01/17/15 25.0 0.30 0.34
AMAT 150117C00027000 C 01/17/15 27.0 0.14 0.19
AMAT 150117C00030000 C 01/17/15 30.0 0.05 0.11
AMAT 150117P00003000 P 01/17/15 3.0 0.00 0.03
AMAT 150117P00005000 P 01/17/15 5.0 0.00 0.03
AMAT 150117P00008000 P 01/17/15 8.0 0.00 0.05
AMAT 150117P00010000 P 01/17/15 10.0 0.04 0.09
AMAT 150117P00012000 P 01/17/15 12.0 0.13 0.19
AMAT 150117P00015000 P 01/17/15 15.0 0.55 0.59
AMAT 150117P00017000 P 01/17/15 17.0 1.11 1.15
AMAT 150117P00020000 P 01/17/15 20.0 2.60 2.65
AMAT 150117P00022000 P 01/17/15 22.0 3.95 4.10
AMAT 150117P00025000 P 01/17/15 25.0 6.45 6.65
AMAT 150117P00027000 P 01/17/15 27.0 8.25 8.50
AMAT 150117P00030000 P 01/17/15 30.0 11.15 11.35
AMAT 160115C00005000 C 01/15/16 5.0 13.90 14.10
AMAT 160115C00008000 C 01/15/16 8.0 10.90 11.10
AMAT 160115C00010000 C 01/15/16 10.0 8.90 9.15
AMAT 160115C00013000 C 01/15/16 13.0 6.25 6.45
AMAT 160115C00015000 C 01/15/16 15.0 4.75 5.00
AMAT 160115C00017000 C 01/15/16 17.0 3.65 3.75
AMAT 160115C00020000 C 01/15/16 20.0 2.20 2.30
AMAT 160115C00022000 C 01/15/16 22.0 1.50 1.66
AMAT 160115C00025000 C 01/15/16 25.0 0.81 1.06
AMAT 160115C00027000 C 01/15/16 27.0 0.54 0.71
AMAT 160115C00030000 C 01/15/16 30.0 0.29 0.44
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.05
AMAT 160115P00008000 P 01/15/16 8.0 0.08 0.15
AMAT 160115P00010000 P 01/15/16 10.0 0.24 0.32
AMAT 160115P00013000 P 01/15/16 13.0 0.67 0.83
AMAT 160115P00015000 P 01/15/16 15.0 1.21 1.36
AMAT 160115P00017000 P 01/15/16 17.0 2.04 2.18
AMAT 160115P00020000 P 01/15/16 20.0 3.65 3.85
AMAT 160115P00022000 P 01/15/16 22.0 4.95 5.20
AMAT 160115P00025000 P 01/15/16 25.0 7.25 7.55
AMAT 160115P00027000 P 01/15/16 27.0 8.95 9.30
AMAT 160115P00030000 P 01/15/16 30.0 11.65 12.00

OPRA data is delayed 15 minutes.