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 (2016-01-01)Premium Content

Applied Materials Inc (AMAT)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 160219C00005000 C 02/19/16 5.0 9.95 11.95
AMAT 160219C00006000 C 02/19/16 6.0 8.50 10.30
AMAT 160219C00007000 C 02/19/16 7.0 8.70 9.30
AMAT 160219C00008000 C 02/19/16 8.0 7.70 8.25
AMAT 160219C00008500 C 02/19/16 8.5 7.20 7.70
AMAT 160219C00009000 C 02/19/16 9.0 6.70 7.20
AMAT 160219C00009500 C 02/19/16 9.5 6.20 6.70
AMAT 160219C00010000 C 02/19/16 10.0 5.70 6.20
AMAT 160219C00010500 C 02/19/16 10.5 4.90 5.70
AMAT 160219C00011000 C 02/19/16 11.0 4.40 5.20
AMAT 160219C00011500 C 02/19/16 11.5 3.95 4.70
AMAT 160219C00012000 C 02/19/16 12.0 3.50 4.20
AMAT 160219C00012500 C 02/19/16 12.5 3.05 3.70
AMAT 160219C00013000 C 02/19/16 13.0 2.51 3.20
AMAT 160219C00013500 C 02/19/16 13.5 2.04 2.71
AMAT 160219C00014000 C 02/19/16 14.0 1.59 2.23
AMAT 160219C00014500 C 02/19/16 14.5 1.39 1.76
AMAT 160219C00015000 C 02/19/16 15.0 1.14 1.25
AMAT 160219C00015500 C 02/19/16 15.5 0.81 0.86
AMAT 160219C00016000 C 02/19/16 16.0 0.51 0.54
AMAT 160219C00016500 C 02/19/16 16.5 0.28 0.30
AMAT 160219C00017000 C 02/19/16 17.0 0.14 0.16
AMAT 160219C00017500 C 02/19/16 17.5 0.06 0.08
AMAT 160219C00018000 C 02/19/16 18.0 0.02 0.04
AMAT 160219C00018500 C 02/19/16 18.5 0.00 0.02
AMAT 160219C00019000 C 02/19/16 19.0 0.00 0.02
AMAT 160219C00019500 C 02/19/16 19.5 0.00 0.02
AMAT 160219C00020000 C 02/19/16 20.0 0.00 0.02
AMAT 160219C00020500 C 02/19/16 20.5 0.00 0.02
AMAT 160219C00021000 C 02/19/16 21.0 0.00 0.02
AMAT 160219C00021500 C 02/19/16 21.5 0.00 0.01
AMAT 160219C00022000 C 02/19/16 22.0 0.00 0.01
AMAT 160219C00022500 C 02/19/16 22.5 0.00 0.01
AMAT 160219C00023000 C 02/19/16 23.0 0.00 0.01
AMAT 160219C00023500 C 02/19/16 23.5 0.00 0.01
AMAT 160219C00024000 C 02/19/16 24.0 0.00 0.01
AMAT 160219C00024500 C 02/19/16 24.5 0.00 0.01
AMAT 160219C00025000 C 02/19/16 25.0 0.00 0.01
AMAT 160219C00025500 C 02/19/16 25.5 0.00 0.01
AMAT 160219C00026000 C 02/19/16 26.0 0.00 0.01
AMAT 160219C00027000 C 02/19/16 27.0 0.00 0.01
AMAT 160219C00028000 C 02/19/16 28.0 0.00 0.01
AMAT 160219C00029000 C 02/19/16 29.0 0.00 0.01
AMAT 160219C00030000 C 02/19/16 30.0 0.00 0.01
AMAT 160219C00031000 C 02/19/16 31.0 0.00 0.01
AMAT 160219P00005000 P 02/19/16 5.0 0.00 0.02
AMAT 160219P00006000 P 02/19/16 6.0 0.00 0.02
AMAT 160219P00007000 P 02/19/16 7.0 0.00 0.02
AMAT 160219P00008000 P 02/19/16 8.0 0.00 0.02
AMAT 160219P00008500 P 02/19/16 8.5 0.00 0.02
AMAT 160219P00009000 P 02/19/16 9.0 0.00 0.01
AMAT 160219P00009500 P 02/19/16 9.5 0.00 0.02
AMAT 160219P00010000 P 02/19/16 10.0 0.00 0.02
AMAT 160219P00010500 P 02/19/16 10.5 0.00 0.02
AMAT 160219P00011000 P 02/19/16 11.0 0.00 0.02
AMAT 160219P00011500 P 02/19/16 11.5 0.00 0.02
AMAT 160219P00012000 P 02/19/16 12.0 0.00 0.02
AMAT 160219P00012500 P 02/19/16 12.5 0.00 0.03
AMAT 160219P00013000 P 02/19/16 13.0 0.01 0.03
AMAT 160219P00013500 P 02/19/16 13.5 0.02 0.05
AMAT 160219P00014000 P 02/19/16 14.0 0.04 0.07
AMAT 160219P00014500 P 02/19/16 14.5 0.07 0.10
AMAT 160219P00015000 P 02/19/16 15.0 0.14 0.17
AMAT 160219P00015500 P 02/19/16 15.5 0.26 0.29
AMAT 160219P00016000 P 02/19/16 16.0 0.45 0.48
AMAT 160219P00016500 P 02/19/16 16.5 0.71 0.75
AMAT 160219P00017000 P 02/19/16 17.0 1.06 1.11
AMAT 160219P00017500 P 02/19/16 17.5 1.46 1.71
AMAT 160219P00018000 P 02/19/16 18.0 1.86 2.20
AMAT 160219P00018500 P 02/19/16 18.5 2.34 2.70
AMAT 160219P00019000 P 02/19/16 19.0 2.83 3.20
AMAT 160219P00019500 P 02/19/16 19.5 3.30 3.70
AMAT 160219P00020000 P 02/19/16 20.0 3.80 4.20
AMAT 160219P00020500 P 02/19/16 20.5 4.30 4.70
AMAT 160219P00021000 P 02/19/16 21.0 4.80 5.20
AMAT 160219P00021500 P 02/19/16 21.5 5.30 5.70
AMAT 160219P00022000 P 02/19/16 22.0 5.80 6.20
AMAT 160219P00022500 P 02/19/16 22.5 6.30 6.80
AMAT 160219P00023000 P 02/19/16 23.0 6.80 7.30
AMAT 160219P00023500 P 02/19/16 23.5 7.05 7.80
AMAT 160219P00024000 P 02/19/16 24.0 7.70 8.30
AMAT 160219P00024500 P 02/19/16 24.5 8.10 8.90
AMAT 160219P00025000 P 02/19/16 25.0 8.70 9.40
AMAT 160219P00025500 P 02/19/16 25.5 7.95 9.90
AMAT 160219P00026000 P 02/19/16 26.0 8.40 10.55
AMAT 160219P00027000 P 02/19/16 27.0 10.40 11.65
AMAT 160219P00028000 P 02/19/16 28.0 11.35 12.35
AMAT 160219P00029000 P 02/19/16 29.0 11.55 13.45
AMAT 160219P00030000 P 02/19/16 30.0 12.55 14.40
AMAT 160219P00031000 P 02/19/16 31.0 14.70 15.50
AMAT 160226C00010000 C 02/26/16 10.0 5.40 6.30
AMAT 160226C00010500 C 02/26/16 10.5 4.85 5.90
AMAT 160226C00011000 C 02/26/16 11.0 4.40 5.40
AMAT 160226C00011500 C 02/26/16 11.5 3.90 4.80
AMAT 160226C00012000 C 02/26/16 12.0 3.45 4.30
AMAT 160226C00012500 C 02/26/16 12.5 2.94 3.90
AMAT 160226C00013000 C 02/26/16 13.0 2.41 3.30
AMAT 160226C00013500 C 02/26/16 13.5 1.98 2.80
AMAT 160226C00014000 C 02/26/16 14.0 1.57 2.33
AMAT 160226C00014500 C 02/26/16 14.5 1.28 1.87
AMAT 160226C00015000 C 02/26/16 15.0 1.18 1.35
AMAT 160226C00015500 C 02/26/16 15.5 0.79 0.93
AMAT 160226C00016000 C 02/26/16 16.0 0.56 0.60
AMAT 160226C00016500 C 02/26/16 16.5 0.33 0.37
AMAT 160226C00017000 C 02/26/16 17.0 0.18 0.22
AMAT 160226C00017500 C 02/26/16 17.5 0.00 0.38
AMAT 160226C00018000 C 02/26/16 18.0 0.02 0.12
AMAT 160226C00018500 C 02/26/16 18.5 0.00 0.38
AMAT 160226C00019000 C 02/26/16 19.0 0.00 0.10
AMAT 160226C00019500 C 02/26/16 19.5 0.00 0.38
AMAT 160226C00020000 C 02/26/16 20.0 0.00 0.38
AMAT 160226C00020500 C 02/26/16 20.5 0.00 0.38
AMAT 160226C00021000 C 02/26/16 21.0 0.00 0.38
AMAT 160226C00021500 C 02/26/16 21.5 0.00 0.38
AMAT 160226C00022000 C 02/26/16 22.0 0.00 0.38
AMAT 160226C00022500 C 02/26/16 22.5 0.00 0.38
AMAT 160226C00023000 C 02/26/16 23.0 0.00 0.30
AMAT 160226C00023500 C 02/26/16 23.5 0.00 0.38
AMAT 160226C00024000 C 02/26/16 24.0 0.00 0.38
AMAT 160226C00024500 C 02/26/16 24.5 0.00 0.38
AMAT 160226C00025000 C 02/26/16 25.0 0.00 0.38
AMAT 160226C00025500 C 02/26/16 25.5 0.00 0.38
AMAT 160226C00026000 C 02/26/16 26.0 0.00 0.38
AMAT 160226C00027000 C 02/26/16 27.0 0.00 0.38
AMAT 160226C00028000 C 02/26/16 28.0 0.00 0.38
AMAT 160226P00010000 P 02/26/16 10.0 0.00 0.38
AMAT 160226P00010500 P 02/26/16 10.5 0.00 0.38
AMAT 160226P00011000 P 02/26/16 11.0 0.00 0.38
AMAT 160226P00011500 P 02/26/16 11.5 0.00 0.38
AMAT 160226P00012000 P 02/26/16 12.0 0.00 0.38
AMAT 160226P00012500 P 02/26/16 12.5 0.00 0.32
AMAT 160226P00013000 P 02/26/16 13.0 0.00 0.38
AMAT 160226P00013500 P 02/26/16 13.5 0.00 0.38
AMAT 160226P00014000 P 02/26/16 14.0 0.09 0.17
AMAT 160226P00014500 P 02/26/16 14.5 0.14 0.19
AMAT 160226P00015000 P 02/26/16 15.0 0.22 0.28
AMAT 160226P00015500 P 02/26/16 15.5 0.37 0.42
AMAT 160226P00016000 P 02/26/16 16.0 0.58 0.61
AMAT 160226P00016500 P 02/26/16 16.5 0.85 0.94
AMAT 160226P00017000 P 02/26/16 17.0 1.16 1.35
AMAT 160226P00017500 P 02/26/16 17.5 1.52 1.82
AMAT 160226P00018000 P 02/26/16 18.0 1.95 2.43
AMAT 160226P00018500 P 02/26/16 18.5 2.40 2.81
AMAT 160226P00019000 P 02/26/16 19.0 2.89 3.35
AMAT 160226P00019500 P 02/26/16 19.5 3.30 4.25
AMAT 160226P00020000 P 02/26/16 20.0 3.80 4.75
AMAT 160226P00020500 P 02/26/16 20.5 4.30 5.25
AMAT 160226P00021000 P 02/26/16 21.0 4.80 5.75
AMAT 160226P00021500 P 02/26/16 21.5 5.20 6.35
AMAT 160226P00022000 P 02/26/16 22.0 5.80 6.35
AMAT 160226P00022500 P 02/26/16 22.5 6.05 7.35
AMAT 160226P00023000 P 02/26/16 23.0 6.80 7.75
AMAT 160226P00023500 P 02/26/16 23.5 6.30 8.45
AMAT 160226P00024000 P 02/26/16 24.0 6.40 8.60
AMAT 160226P00024500 P 02/26/16 24.5 6.90 9.05
AMAT 160226P00025000 P 02/26/16 25.0 7.50 9.65
AMAT 160226P00025500 P 02/26/16 25.5 8.65 9.90
AMAT 160226P00026000 P 02/26/16 26.0 9.15 11.65
AMAT 160226P00027000 P 02/26/16 27.0 9.50 11.45
AMAT 160226P00028000 P 02/26/16 28.0 11.35 12.45
AMAT 160304C00008000 C 03/04/16 8.0 7.65 8.40
AMAT 160304C00009000 C 03/04/16 9.0 6.35 7.30
AMAT 160304C00009500 C 03/04/16 9.5 5.85 6.80
AMAT 160304C00010000 C 03/04/16 10.0 5.35 6.40
AMAT 160304C00010500 C 03/04/16 10.5 4.85 5.85
AMAT 160304C00011000 C 03/04/16 11.0 4.35 5.30
AMAT 160304C00011500 C 03/04/16 11.5 3.90 4.80
AMAT 160304C00012000 C 03/04/16 12.0 3.35 4.30
AMAT 160304C00012500 C 03/04/16 12.5 2.93 3.95
AMAT 160304C00013000 C 03/04/16 13.0 2.38 3.30
AMAT 160304C00013500 C 03/04/16 13.5 2.01 2.81
AMAT 160304C00014000 C 03/04/16 14.0 1.59 2.33
AMAT 160304C00014500 C 03/04/16 14.5 1.57 1.79
AMAT 160304C00015000 C 03/04/16 15.0 1.19 1.35
AMAT 160304C00015500 C 03/04/16 15.5 0.87 0.97
AMAT 160304C00016000 C 03/04/16 16.0 0.61 0.67
AMAT 160304C00016500 C 03/04/16 16.5 0.40 0.43
AMAT 160304C00017000 C 03/04/16 17.0 0.24 0.26
AMAT 160304C00017500 C 03/04/16 17.5 0.11 0.16
AMAT 160304C00018000 C 03/04/16 18.0 0.00 0.26
AMAT 160304C00018500 C 03/04/16 18.5 0.00 0.38
AMAT 160304C00019000 C 03/04/16 19.0 0.00 0.11
AMAT 160304C00019500 C 03/04/16 19.5 0.00 0.38
AMAT 160304C00020000 C 03/04/16 20.0 0.00 0.38
AMAT 160304C00020500 C 03/04/16 20.5 0.00 0.38
AMAT 160304C00021000 C 03/04/16 21.0 0.00 0.38
AMAT 160304C00021500 C 03/04/16 21.5 0.00 0.38
AMAT 160304C00022000 C 03/04/16 22.0 0.00 0.38
AMAT 160304C00022500 C 03/04/16 22.5 0.00 0.38
AMAT 160304C00023000 C 03/04/16 23.0 0.00 0.38
AMAT 160304C00023500 C 03/04/16 23.5 0.00 0.38
AMAT 160304C00024000 C 03/04/16 24.0 0.00 0.38
AMAT 160304C00024500 C 03/04/16 24.5 0.00 0.38
AMAT 160304C00025000 C 03/04/16 25.0 0.00 0.38
AMAT 160304P00008000 P 03/04/16 8.0 0.00 0.38
AMAT 160304P00009000 P 03/04/16 9.0 0.00 0.38
AMAT 160304P00009500 P 03/04/16 9.5 0.00 0.38
AMAT 160304P00010000 P 03/04/16 10.0 0.00 0.38
AMAT 160304P00010500 P 03/04/16 10.5 0.00 0.38
AMAT 160304P00011000 P 03/04/16 11.0 0.00 0.38
AMAT 160304P00011500 P 03/04/16 11.5 0.00 0.38
AMAT 160304P00012000 P 03/04/16 12.0 0.00 0.38
AMAT 160304P00012500 P 03/04/16 12.5 0.00 0.38
AMAT 160304P00013000 P 03/04/16 13.0 0.00 0.38
AMAT 160304P00013500 P 03/04/16 13.5 0.07 0.38
AMAT 160304P00014000 P 03/04/16 14.0 0.13 0.20
AMAT 160304P00014500 P 03/04/16 14.5 0.18 0.23
AMAT 160304P00015000 P 03/04/16 15.0 0.29 0.32
AMAT 160304P00015500 P 03/04/16 15.5 0.44 0.47
AMAT 160304P00016000 P 03/04/16 16.0 0.66 0.68
AMAT 160304P00016500 P 03/04/16 16.5 0.92 0.98
AMAT 160304P00017000 P 03/04/16 17.0 1.24 1.40
AMAT 160304P00017500 P 03/04/16 17.5 1.55 1.86
AMAT 160304P00018000 P 03/04/16 18.0 1.99 2.43
AMAT 160304P00018500 P 03/04/16 18.5 2.38 2.82
AMAT 160304P00019000 P 03/04/16 19.0 2.78 3.35
AMAT 160304P00019500 P 03/04/16 19.5 3.35 4.25
AMAT 160304P00020000 P 03/04/16 20.0 3.85 4.75
AMAT 160304P00020500 P 03/04/16 20.5 4.35 5.25
AMAT 160304P00021000 P 03/04/16 21.0 4.80 5.75
AMAT 160304P00021500 P 03/04/16 21.5 5.35 6.25
AMAT 160304P00022000 P 03/04/16 22.0 5.85 6.35
AMAT 160304P00022500 P 03/04/16 22.5 6.10 7.10
AMAT 160304P00023000 P 03/04/16 23.0 6.85 7.75
AMAT 160304P00023500 P 03/04/16 23.5 6.70 9.20
AMAT 160304P00024000 P 03/04/16 24.0 7.60 8.50
AMAT 160304P00024500 P 03/04/16 24.5 8.15 9.00
AMAT 160304P00025000 P 03/04/16 25.0 8.70 9.40
AMAT 160311C00008000 C 03/11/16 8.0 7.65 8.75
AMAT 160311C00009000 C 03/11/16 9.0 6.30 7.45
AMAT 160311C00010000 C 03/11/16 10.0 5.30 6.45
AMAT 160311C00010500 C 03/11/16 10.5 4.75 5.85
AMAT 160311C00011000 C 03/11/16 11.0 4.30 5.45
AMAT 160311C00011500 C 03/11/16 11.5 3.85 4.90
AMAT 160311C00012000 C 03/11/16 12.0 3.35 4.45
AMAT 160311C00012500 C 03/11/16 12.5 2.91 3.85
AMAT 160311C00013000 C 03/11/16 13.0 2.42 3.35
AMAT 160311C00013500 C 03/11/16 13.5 1.96 2.88
AMAT 160311C00014000 C 03/11/16 14.0 1.61 2.37
AMAT 160311C00014500 C 03/11/16 14.5 1.41 1.92
AMAT 160311C00015000 C 03/11/16 15.0 1.24 1.40
AMAT 160311C00015500 C 03/11/16 15.5 0.91 1.03
AMAT 160311C00016000 C 03/11/16 16.0 0.68 0.73
AMAT 160311C00016500 C 03/11/16 16.5 0.47 0.49
AMAT 160311C00017000 C 03/11/16 17.0 0.28 0.32
AMAT 160311C00017500 C 03/11/16 17.5 0.15 0.20
AMAT 160311C00018000 C 03/11/16 18.0 0.00 0.26
AMAT 160311C00018500 C 03/11/16 18.5 0.00 0.38
AMAT 160311C00019000 C 03/11/16 19.0 0.00 0.10
AMAT 160311C00019500 C 03/11/16 19.5 0.00 0.38
AMAT 160311C00020000 C 03/11/16 20.0 0.00 0.38
AMAT 160311C00020500 C 03/11/16 20.5 0.00 0.38
AMAT 160311C00021000 C 03/11/16 21.0 0.00 0.07
AMAT 160311C00021500 C 03/11/16 21.5 0.00 0.38
AMAT 160311C00022000 C 03/11/16 22.0 0.00 0.38
AMAT 160311C00022500 C 03/11/16 22.5 0.00 0.38
AMAT 160311C00023000 C 03/11/16 23.0 0.00 0.38
AMAT 160311C00023500 C 03/11/16 23.5 0.00 0.38
AMAT 160311C00024000 C 03/11/16 24.0 0.00 0.38
AMAT 160311C00024500 C 03/11/16 24.5 0.00 0.38
AMAT 160311C00025000 C 03/11/16 25.0 0.00 0.38
AMAT 160311P00008000 P 03/11/16 8.0 0.00 0.38
AMAT 160311P00009000 P 03/11/16 9.0 0.00 0.38
AMAT 160311P00010000 P 03/11/16 10.0 0.00 0.38
AMAT 160311P00010500 P 03/11/16 10.5 0.00 0.38
AMAT 160311P00011000 P 03/11/16 11.0 0.00 0.38
AMAT 160311P00011500 P 03/11/16 11.5 0.00 0.38
AMAT 160311P00012000 P 03/11/16 12.0 0.00 0.38
AMAT 160311P00012500 P 03/11/16 12.5 0.00 0.38
AMAT 160311P00013000 P 03/11/16 13.0 0.00 0.38
AMAT 160311P00013500 P 03/11/16 13.5 0.10 0.21
AMAT 160311P00014000 P 03/11/16 14.0 0.15 0.25
AMAT 160311P00014500 P 03/11/16 14.5 0.22 0.27
AMAT 160311P00015000 P 03/11/16 15.0 0.34 0.39
AMAT 160311P00015500 P 03/11/16 15.5 0.51 0.54
AMAT 160311P00016000 P 03/11/16 16.0 0.72 0.75
AMAT 160311P00016500 P 03/11/16 16.5 0.98 1.04
AMAT 160311P00017000 P 03/11/16 17.0 1.30 1.40
AMAT 160311P00017500 P 03/11/16 17.5 1.58 1.86
AMAT 160311P00018000 P 03/11/16 18.0 2.02 2.44
AMAT 160311P00018500 P 03/11/16 18.5 2.46 2.83
AMAT 160311P00019000 P 03/11/16 19.0 2.87 3.35
AMAT 160311P00019500 P 03/11/16 19.5 3.30 3.80
AMAT 160311P00020000 P 03/11/16 20.0 3.75 4.80
AMAT 160311P00020500 P 03/11/16 20.5 4.30 5.00
AMAT 160311P00021000 P 03/11/16 21.0 4.75 5.50
AMAT 160311P00021500 P 03/11/16 21.5 5.25 6.35
AMAT 160311P00022000 P 03/11/16 22.0 5.75 6.80
AMAT 160311P00022500 P 03/11/16 22.5 6.30 7.30
AMAT 160311P00023000 P 03/11/16 23.0 6.80 7.30
AMAT 160311P00023500 P 03/11/16 23.5 7.15 7.95
AMAT 160311P00024000 P 03/11/16 24.0 7.45 8.35
AMAT 160311P00024500 P 03/11/16 24.5 8.05 9.00
AMAT 160311P00025000 P 03/11/16 25.0 8.70 9.50
AMAT 160318C00008000 C 03/18/16 8.0 7.20 8.25
AMAT 160318C00009000 C 03/18/16 9.0 6.45 7.20
AMAT 160318C00010000 C 03/18/16 10.0 5.45 6.25
AMAT 160318C00011000 C 03/18/16 11.0 4.45 5.20
AMAT 160318C00012000 C 03/18/16 12.0 3.50 4.20
AMAT 160318C00013000 C 03/18/16 13.0 2.57 3.30
AMAT 160318C00014000 C 03/18/16 14.0 1.73 2.32
AMAT 160318C00015000 C 03/18/16 15.0 1.34 1.42
AMAT 160318C00016000 C 03/18/16 16.0 0.75 0.78
AMAT 160318C00017000 C 03/18/16 17.0 0.34 0.37
AMAT 160318C00018000 C 03/18/16 18.0 0.14 0.15
AMAT 160318C00019000 C 03/18/16 19.0 0.04 0.06
AMAT 160318C00020000 C 03/18/16 20.0 0.00 0.03
AMAT 160318C00021000 C 03/18/16 21.0 0.00 0.02
AMAT 160318C00022000 C 03/18/16 22.0 0.00 0.02
AMAT 160318C00023000 C 03/18/16 23.0 0.00 0.02
AMAT 160318C00024000 C 03/18/16 24.0 0.00 0.02
AMAT 160318C00025000 C 03/18/16 25.0 0.00 0.02
AMAT 160318C00026000 C 03/18/16 26.0 0.00 0.02
AMAT 160318P00008000 P 03/18/16 8.0 0.00 0.02
AMAT 160318P00009000 P 03/18/16 9.0 0.00 0.03
AMAT 160318P00010000 P 03/18/16 10.0 0.00 0.03
AMAT 160318P00011000 P 03/18/16 11.0 0.03 0.05
AMAT 160318P00012000 P 03/18/16 12.0 0.06 0.08
AMAT 160318P00013000 P 03/18/16 13.0 0.10 0.13
AMAT 160318P00014000 P 03/18/16 14.0 0.20 0.23
AMAT 160318P00015000 P 03/18/16 15.0 0.41 0.43
AMAT 160318P00016000 P 03/18/16 16.0 0.78 0.81
AMAT 160318P00017000 P 03/18/16 17.0 1.36 1.42
AMAT 160318P00018000 P 03/18/16 18.0 2.04 2.34
AMAT 160318P00019000 P 03/18/16 19.0 2.98 3.45
AMAT 160318P00020000 P 03/18/16 20.0 3.90 4.65
AMAT 160318P00021000 P 03/18/16 21.0 4.90 5.65
AMAT 160318P00022000 P 03/18/16 22.0 5.90 6.70
AMAT 160318P00023000 P 03/18/16 23.0 6.90 7.70
AMAT 160318P00024000 P 03/18/16 24.0 7.85 8.35
AMAT 160318P00025000 P 03/18/16 25.0 8.35 9.40
AMAT 160318P00026000 P 03/18/16 26.0 9.20 10.90
AMAT 160324C00008000 C 03/24/16 8.0 7.25 8.40
AMAT 160324C00009000 C 03/24/16 9.0 6.25 7.40
AMAT 160324C00010000 C 03/24/16 10.0 5.25 6.50
AMAT 160324C00010500 C 03/24/16 10.5 4.80 5.95
AMAT 160324C00011000 C 03/24/16 11.0 4.35 5.45
AMAT 160324C00011500 C 03/24/16 11.5 3.80 4.95
AMAT 160324C00012000 C 03/24/16 12.0 3.30 4.45
AMAT 160324C00012500 C 03/24/16 12.5 2.89 3.90
AMAT 160324C00013000 C 03/24/16 13.0 2.47 3.45
AMAT 160324C00013500 C 03/24/16 13.5 2.03 2.93
AMAT 160324C00014000 C 03/24/16 14.0 1.75 2.44
AMAT 160324C00014500 C 03/24/16 14.5 1.64 1.97
AMAT 160324C00015000 C 03/24/16 15.0 1.34 1.51
AMAT 160324C00015500 C 03/24/16 15.5 1.02 1.15
AMAT 160324C00016000 C 03/24/16 16.0 0.79 0.85
AMAT 160324C00016500 C 03/24/16 16.5 0.56 0.61
AMAT 160324C00017000 C 03/24/16 17.0 0.37 0.43
AMAT 160324C00017500 C 03/24/16 17.5 0.24 0.28
AMAT 160324C00018000 C 03/24/16 18.0 0.12 0.30
AMAT 160324C00018500 C 03/24/16 18.5 0.00 0.38
AMAT 160324C00019000 C 03/24/16 19.0 0.00 0.15
AMAT 160324C00019500 C 03/24/16 19.5 0.00 0.38
AMAT 160324C00020000 C 03/24/16 20.0 0.00 0.38
AMAT 160324C00020500 C 03/24/16 20.5 0.00 0.38
AMAT 160324C00021000 C 03/24/16 21.0 0.00 0.07
AMAT 160324C00021500 C 03/24/16 21.5 0.00 0.38
AMAT 160324C00022000 C 03/24/16 22.0 0.00 0.38
AMAT 160324C00022500 C 03/24/16 22.5 0.00 0.38
AMAT 160324C00023000 C 03/24/16 23.0 0.00 0.38
AMAT 160324C00023500 C 03/24/16 23.5 0.00 0.38
AMAT 160324C00024000 C 03/24/16 24.0 0.00 0.38
AMAT 160324C00024500 C 03/24/16 24.5 0.00 0.38
AMAT 160324C00025000 C 03/24/16 25.0 0.00 0.38
AMAT 160324C00026000 C 03/24/16 26.0 0.00 0.38
AMAT 160324C00027000 C 03/24/16 27.0 0.00 0.38
AMAT 160324P00008000 P 03/24/16 8.0 0.00 0.38
AMAT 160324P00009000 P 03/24/16 9.0 0.00 0.38
AMAT 160324P00010000 P 03/24/16 10.0 0.00 0.38
AMAT 160324P00010500 P 03/24/16 10.5 0.00 0.38
AMAT 160324P00011000 P 03/24/16 11.0 0.00 0.38
AMAT 160324P00011500 P 03/24/16 11.5 0.00 0.38
AMAT 160324P00012000 P 03/24/16 12.0 0.00 0.38
AMAT 160324P00012500 P 03/24/16 12.5 0.01 0.37
AMAT 160324P00013000 P 03/24/16 13.0 0.01 0.38
AMAT 160324P00013500 P 03/24/16 13.5 0.16 0.30
AMAT 160324P00014000 P 03/24/16 14.0 0.20 0.30
AMAT 160324P00014500 P 03/24/16 14.5 0.31 0.36
AMAT 160324P00015000 P 03/24/16 15.0 0.44 0.50
AMAT 160324P00015500 P 03/24/16 15.5 0.60 0.67
AMAT 160324P00016000 P 03/24/16 16.0 0.82 0.87
AMAT 160324P00016500 P 03/24/16 16.5 1.07 1.16
AMAT 160324P00017000 P 03/24/16 17.0 1.37 1.60
AMAT 160324P00017500 P 03/24/16 17.5 1.69 2.04
AMAT 160324P00018000 P 03/24/16 18.0 2.05 2.40
AMAT 160324P00018500 P 03/24/16 18.5 2.44 2.80
AMAT 160324P00019000 P 03/24/16 19.0 2.85 3.30
AMAT 160324P00019500 P 03/24/16 19.5 3.30 3.80
AMAT 160324P00020000 P 03/24/16 20.0 3.75 4.80
AMAT 160324P00020500 P 03/24/16 20.5 4.25 5.30
AMAT 160324P00021000 P 03/24/16 21.0 4.75 5.80
AMAT 160324P00021500 P 03/24/16 21.5 5.20 6.35
AMAT 160324P00022000 P 03/24/16 22.0 5.65 6.85
AMAT 160324P00022500 P 03/24/16 22.5 6.25 7.35
AMAT 160324P00023000 P 03/24/16 23.0 6.70 7.65
AMAT 160324P00023500 P 03/24/16 23.5 5.90 9.60
AMAT 160324P00024000 P 03/24/16 24.0 6.40 10.15
AMAT 160324P00024500 P 03/24/16 24.5 7.95 9.60
AMAT 160324P00025000 P 03/24/16 25.0 7.40 11.05
AMAT 160324P00026000 P 03/24/16 26.0 8.45 10.35
AMAT 160324P00027000 P 03/24/16 27.0 10.55 11.70
AMAT 160401C00007000 C 04/01/16 7.0 7.70 9.75
AMAT 160401C00008000 C 04/01/16 8.0 6.90 8.40
AMAT 160401C00009000 C 04/01/16 9.0 6.25 7.55
AMAT 160401C00009500 C 04/01/16 9.5 5.80 6.90
AMAT 160401C00010000 C 04/01/16 10.0 5.30 6.40
AMAT 160401C00010500 C 04/01/16 10.5 4.80 5.90
AMAT 160401C00011000 C 04/01/16 11.0 4.30 5.40
AMAT 160401C00011500 C 04/01/16 11.5 3.85 4.90
AMAT 160401C00012000 C 04/01/16 12.0 3.35 4.40
AMAT 160401C00012500 C 04/01/16 12.5 2.95 3.90
AMAT 160401C00013000 C 04/01/16 13.0 2.48 3.40
AMAT 160401C00013500 C 04/01/16 13.5 2.07 2.92
AMAT 160401C00014000 C 04/01/16 14.0 1.74 2.44
AMAT 160401C00014500 C 04/01/16 14.5 1.70 1.93
AMAT 160401C00015000 C 04/01/16 15.0 1.37 1.53
AMAT 160401C00015500 C 04/01/16 15.5 1.06 1.23
AMAT 160401C00016000 C 04/01/16 16.0 0.82 0.90
AMAT 160401C00016500 C 04/01/16 16.5 0.60 0.65
AMAT 160401C00017000 C 04/01/16 17.0 0.42 0.46
AMAT 160401C00017500 C 04/01/16 17.5 0.28 0.31
AMAT 160401C00018000 C 04/01/16 18.0 0.17 0.22
AMAT 160401C00018500 C 04/01/16 18.5 0.00 0.38
AMAT 160401C00019000 C 04/01/16 19.0 0.00 0.25
AMAT 160401C00019500 C 04/01/16 19.5 0.00 0.38
AMAT 160401C00020000 C 04/01/16 20.0 0.00 0.38
AMAT 160401C00020500 C 04/01/16 20.5 0.00 0.38
AMAT 160401C00021000 C 04/01/16 21.0 0.00 0.07
AMAT 160401C00021500 C 04/01/16 21.5 0.00 0.38
AMAT 160401C00022000 C 04/01/16 22.0 0.00 0.38
AMAT 160401C00022500 C 04/01/16 22.5 0.00 0.38
AMAT 160401C00023000 C 04/01/16 23.0 0.00 0.38
AMAT 160401C00023500 C 04/01/16 23.5 0.00 0.38
AMAT 160401C00024000 C 04/01/16 24.0 0.00 0.38
AMAT 160401C00024500 C 04/01/16 24.5 0.00 0.38
AMAT 160401C00025000 C 04/01/16 25.0 0.00 0.38
AMAT 160401C00026000 C 04/01/16 26.0 0.00 0.38
AMAT 160401P00007000 P 04/01/16 7.0 0.00 0.38
AMAT 160401P00008000 P 04/01/16 8.0 0.00 0.38
AMAT 160401P00009000 P 04/01/16 9.0 0.00 0.38
AMAT 160401P00009500 P 04/01/16 9.5 0.00 0.38
AMAT 160401P00010000 P 04/01/16 10.0 0.00 0.38
AMAT 160401P00010500 P 04/01/16 10.5 0.00 0.38
AMAT 160401P00011000 P 04/01/16 11.0 0.00 0.38
AMAT 160401P00011500 P 04/01/16 11.5 0.00 0.38
AMAT 160401P00012000 P 04/01/16 12.0 0.00 0.38
AMAT 160401P00012500 P 04/01/16 12.5 0.00 0.38
AMAT 160401P00013000 P 04/01/16 13.0 0.00 0.38
AMAT 160401P00013500 P 04/01/16 13.5 0.16 0.32
AMAT 160401P00014000 P 04/01/16 14.0 0.25 0.31
AMAT 160401P00014500 P 04/01/16 14.5 0.35 0.43
AMAT 160401P00015000 P 04/01/16 15.0 0.47 0.51
AMAT 160401P00015500 P 04/01/16 15.5 0.65 0.71
AMAT 160401P00016000 P 04/01/16 16.0 0.86 0.91
AMAT 160401P00016500 P 04/01/16 16.5 1.12 1.35
AMAT 160401P00017000 P 04/01/16 17.0 1.43 1.66
AMAT 160401P00017500 P 04/01/16 17.5 1.67 2.42
AMAT 160401P00018000 P 04/01/16 18.0 2.09 2.34
AMAT 160401P00018500 P 04/01/16 18.5 2.48 2.80
AMAT 160401P00019000 P 04/01/16 19.0 2.85 3.30
AMAT 160401P00019500 P 04/01/16 19.5 3.30 3.80
AMAT 160401P00020000 P 04/01/16 20.0 3.75 4.80
AMAT 160401P00020500 P 04/01/16 20.5 4.25 5.35
AMAT 160401P00021000 P 04/01/16 21.0 4.70 5.80
AMAT 160401P00021500 P 04/01/16 21.5 5.25 6.35
AMAT 160401P00022000 P 04/01/16 22.0 5.20 6.35
AMAT 160401P00022500 P 04/01/16 22.5 5.90 6.85
AMAT 160401P00023000 P 04/01/16 23.0 6.60 7.90
AMAT 160401P00023500 P 04/01/16 23.5 5.95 9.60
AMAT 160401P00024000 P 04/01/16 24.0 6.45 10.10
AMAT 160401P00024500 P 04/01/16 24.5 6.95 10.60
AMAT 160401P00025000 P 04/01/16 25.0 7.45 11.10
AMAT 160401P00026000 P 04/01/16 26.0 9.00 10.35
AMAT 160415C00007000 C 04/15/16 7.0 8.20 9.45
AMAT 160415C00008000 C 04/15/16 8.0 6.45 9.60
AMAT 160415C00009000 C 04/15/16 9.0 6.45 7.25
AMAT 160415C00010000 C 04/15/16 10.0 5.45 6.30
AMAT 160415C00011000 C 04/15/16 11.0 4.50 5.20
AMAT 160415C00012000 C 04/15/16 12.0 3.55 4.25
AMAT 160415C00013000 C 04/15/16 13.0 2.64 3.30
AMAT 160415C00014000 C 04/15/16 14.0 2.21 2.38
AMAT 160415C00015000 C 04/15/16 15.0 1.54 1.59
AMAT 160415C00016000 C 04/15/16 16.0 0.95 0.98
AMAT 160415C00017000 C 04/15/16 17.0 0.52 0.54
AMAT 160415C00018000 C 04/15/16 18.0 0.25 0.28
AMAT 160415C00019000 C 04/15/16 19.0 0.11 0.13
AMAT 160415C00020000 C 04/15/16 20.0 0.04 0.06
AMAT 160415C00021000 C 04/15/16 21.0 0.02 0.03
AMAT 160415C00022000 C 04/15/16 22.0 0.00 0.02
AMAT 160415C00023000 C 04/15/16 23.0 0.00 0.02
AMAT 160415C00024000 C 04/15/16 24.0 0.00 0.02
AMAT 160415C00025000 C 04/15/16 25.0 0.00 0.02
AMAT 160415P00007000 P 04/15/16 7.0 0.00 0.02
AMAT 160415P00008000 P 04/15/16 8.0 0.00 0.03
AMAT 160415P00009000 P 04/15/16 9.0 0.01 0.04
AMAT 160415P00010000 P 04/15/16 10.0 0.03 0.06
AMAT 160415P00011000 P 04/15/16 11.0 0.06 0.09
AMAT 160415P00012000 P 04/15/16 12.0 0.10 0.13
AMAT 160415P00013000 P 04/15/16 13.0 0.18 0.21
AMAT 160415P00014000 P 04/15/16 14.0 0.32 0.36
AMAT 160415P00015000 P 04/15/16 15.0 0.57 0.60
AMAT 160415P00016000 P 04/15/16 16.0 0.97 0.99
AMAT 160415P00017000 P 04/15/16 17.0 1.54 1.59
AMAT 160415P00018000 P 04/15/16 18.0 2.26 2.32
AMAT 160415P00019000 P 04/15/16 19.0 3.00 3.30
AMAT 160415P00020000 P 04/15/16 20.0 3.95 4.70
AMAT 160415P00021000 P 04/15/16 21.0 4.90 5.70
AMAT 160415P00022000 P 04/15/16 22.0 5.90 6.70
AMAT 160415P00023000 P 04/15/16 23.0 6.90 7.70
AMAT 160415P00024000 P 04/15/16 24.0 7.85 8.30
AMAT 160415P00025000 P 04/15/16 25.0 8.65 9.95
AMAT 160715C00009000 C 07/15/16 9.0 6.30 7.35
AMAT 160715C00010000 C 07/15/16 10.0 5.65 6.30
AMAT 160715C00011000 C 07/15/16 11.0 4.45 5.25
AMAT 160715C00012000 C 07/15/16 12.0 3.65 4.35
AMAT 160715C00013000 C 07/15/16 13.0 3.30 3.50
AMAT 160715C00014000 C 07/15/16 14.0 2.51 2.72
AMAT 160715C00015000 C 07/15/16 15.0 1.95 2.00
AMAT 160715C00016000 C 07/15/16 16.0 1.39 1.44
AMAT 160715C00017000 C 07/15/16 17.0 0.95 1.00
AMAT 160715C00018000 C 07/15/16 18.0 0.61 0.66
AMAT 160715C00019000 C 07/15/16 19.0 0.38 0.42
AMAT 160715C00020000 C 07/15/16 20.0 0.19 0.26
AMAT 160715C00021000 C 07/15/16 21.0 0.12 0.15
AMAT 160715C00022000 C 07/15/16 22.0 0.05 0.09
AMAT 160715C00023000 C 07/15/16 23.0 0.02 0.05
AMAT 160715C00024000 C 07/15/16 24.0 0.00 0.03
AMAT 160715C00025000 C 07/15/16 25.0 0.00 0.02
AMAT 160715C00026000 C 07/15/16 26.0 0.00 0.02
AMAT 160715C00027000 C 07/15/16 27.0 0.00 0.02
AMAT 160715P00009000 P 07/15/16 9.0 0.08 0.11
AMAT 160715P00010000 P 07/15/16 10.0 0.13 0.16
AMAT 160715P00011000 P 07/15/16 11.0 0.20 0.23
AMAT 160715P00012000 P 07/15/16 12.0 0.31 0.35
AMAT 160715P00013000 P 07/15/16 13.0 0.47 0.52
AMAT 160715P00014000 P 07/15/16 14.0 0.71 0.76
AMAT 160715P00015000 P 07/15/16 15.0 1.05 1.09
AMAT 160715P00016000 P 07/15/16 16.0 1.49 1.53
AMAT 160715P00017000 P 07/15/16 17.0 1.99 2.10
AMAT 160715P00018000 P 07/15/16 18.0 2.71 2.77
AMAT 160715P00019000 P 07/15/16 19.0 3.45 3.55
AMAT 160715P00020000 P 07/15/16 20.0 4.10 5.00
AMAT 160715P00021000 P 07/15/16 21.0 5.10 5.95
AMAT 160715P00022000 P 07/15/16 22.0 6.00 6.90
AMAT 160715P00023000 P 07/15/16 23.0 6.80 7.90
AMAT 160715P00024000 P 07/15/16 24.0 7.65 8.95
AMAT 160715P00025000 P 07/15/16 25.0 8.60 9.95
AMAT 160715P00026000 P 07/15/16 26.0 9.50 11.00
AMAT 160715P00027000 P 07/15/16 27.0 9.90 12.40
AMAT 170120C00008000 C 01/20/17 8.0 7.05 9.05
AMAT 170120C00010000 C 01/20/17 10.0 5.55 6.50
AMAT 170120C00013000 C 01/20/17 13.0 3.75 3.90
AMAT 170120C00015000 C 01/20/17 15.0 2.51 2.57
AMAT 170120C00018000 C 01/20/17 18.0 1.20 1.26
AMAT 170120C00020000 C 01/20/17 20.0 0.68 0.73
AMAT 170120C00022000 C 01/20/17 22.0 0.36 0.41
AMAT 170120C00025000 C 01/20/17 25.0 0.12 0.16
AMAT 170120C00027000 C 01/20/17 27.0 0.06 0.09
AMAT 170120C00030000 C 01/20/17 30.0 0.01 0.04
AMAT 170120C00032000 C 01/20/17 32.0 0.00 0.02
AMAT 170120C00035000 C 01/20/17 35.0 0.00 0.02
AMAT 170120P00008000 P 01/20/17 8.0 0.19 0.22
AMAT 170120P00010000 P 01/20/17 10.0 0.39 0.43
AMAT 170120P00013000 P 01/20/17 13.0 1.01 1.06
AMAT 170120P00015000 P 01/20/17 15.0 1.77 1.80
AMAT 170120P00018000 P 01/20/17 18.0 3.40 3.50
AMAT 170120P00020000 P 01/20/17 20.0 4.85 5.00
AMAT 170120P00022000 P 01/20/17 22.0 6.50 6.70
AMAT 170120P00025000 P 01/20/17 25.0 9.10 9.65
AMAT 170120P00027000 P 01/20/17 27.0 10.35 12.90
AMAT 170120P00030000 P 01/20/17 30.0 13.30 15.95
AMAT 170120P00032000 P 01/20/17 32.0 15.25 18.00
AMAT 170120P00035000 P 01/20/17 35.0 18.00 19.70
AMAT 180119C00003000 C 01/19/18 3.0 11.35 14.35
AMAT 180119C00005000 C 01/19/18 5.0 8.55 13.40
AMAT 180119C00008000 C 01/19/18 8.0 5.75 10.00
AMAT 180119C00010000 C 01/19/18 10.0 5.70 6.60
AMAT 180119C00013000 C 01/19/18 13.0 4.10 4.40
AMAT 180119C00015000 C 01/19/18 15.0 3.00 3.30
AMAT 180119C00017000 C 01/19/18 17.0 2.16 2.35
AMAT 180119C00020000 C 01/19/18 20.0 1.26 1.40
AMAT 180119C00022000 C 01/19/18 22.0 0.85 0.99
AMAT 180119C00025000 C 01/19/18 25.0 0.46 0.57
AMAT 180119C00027000 C 01/19/18 27.0 0.30 0.44
AMAT 180119C00030000 C 01/19/18 30.0 0.16 0.29
AMAT 180119P00003000 P 01/19/18 3.0 0.02 0.08
AMAT 180119P00005000 P 01/19/18 5.0 0.11 0.20
AMAT 180119P00008000 P 01/19/18 8.0 0.42 0.53
AMAT 180119P00010000 P 01/19/18 10.0 0.80 0.90
AMAT 180119P00013000 P 01/19/18 13.0 1.70 1.84
AMAT 180119P00015000 P 01/19/18 15.0 2.60 2.75
AMAT 180119P00017000 P 01/19/18 17.0 3.65 4.00
AMAT 180119P00020000 P 01/19/18 20.0 5.70 6.05
AMAT 180119P00022000 P 01/19/18 22.0 7.25 7.65
AMAT 180119P00025000 P 01/19/18 25.0 9.80 10.20
AMAT 180119P00027000 P 01/19/18 27.0 11.60 12.05
AMAT 180119P00030000 P 01/19/18 30.0 13.55 16.00

OPRA data is delayed 15 minutes.