Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 180427C00045000 C Apr 27, 2018 45.0 6.15 6.25
AMAT 180427C00046000 C Apr 27, 2018 46.0 5.15 5.35
AMAT 180427C00047000 C Apr 27, 2018 47.0 4.20 4.40
AMAT 180427C00047500 C Apr 27, 2018 47.5 3.75 3.95
AMAT 180427C00048000 C Apr 27, 2018 48.0 3.25 3.50
AMAT 180427C00048500 C Apr 27, 2018 48.5 2.95 3.00
AMAT 180427C00049000 C Apr 27, 2018 49.0 2.54 2.60
AMAT 180427C00049500 C Apr 27, 2018 49.5 2.16 2.22
AMAT 180427C00050000 C Apr 27, 2018 50.0 1.81 1.86
AMAT 180427C00050500 C Apr 27, 2018 50.5 1.50 1.54
AMAT 180427C00051000 C Apr 27, 2018 51.0 1.20 1.25
AMAT 180427C00051500 C Apr 27, 2018 51.5 0.99 1.01
AMAT 180427C00052000 C Apr 27, 2018 52.0 0.75 0.78
AMAT 180427C00052500 C Apr 27, 2018 52.5 0.58 0.62
AMAT 180427C00053000 C Apr 27, 2018 53.0 0.44 0.47
AMAT 180427C00053500 C Apr 27, 2018 53.5 0.33 0.36
AMAT 180427C00054000 C Apr 27, 2018 54.0 0.24 0.28
AMAT 180427C00054500 C Apr 27, 2018 54.5 0.18 0.21
AMAT 180427C00055000 C Apr 27, 2018 55.0 0.13 0.16
AMAT 180427C00055500 C Apr 27, 2018 55.5 0.11 0.13
AMAT 180427C00056000 C Apr 27, 2018 56.0 0.06 0.12
AMAT 180427C00056500 C Apr 27, 2018 56.5 0.04 0.10
AMAT 180427C00057000 C Apr 27, 2018 57.0 0.04 0.07
AMAT 180427C00057500 C Apr 27, 2018 57.5 0.04 0.06
AMAT 180427C00058000 C Apr 27, 2018 58.0 0.01 0.05
AMAT 180427C00058500 C Apr 27, 2018 58.5 0.00 0.06
AMAT 180427C00059000 C Apr 27, 2018 59.0 0.02 0.04
AMAT 180427C00059500 C Apr 27, 2018 59.5 0.00 0.03
AMAT 180427C00060000 C Apr 27, 2018 60.0 0.02 0.08
AMAT 180427C00060500 C Apr 27, 2018 60.5 0.00 0.04
AMAT 180427C00061000 C Apr 27, 2018 61.0 0.01 0.03
AMAT 180427C00061500 C Apr 27, 2018 61.5 0.00 0.03
AMAT 180427C00062000 C Apr 27, 2018 62.0 0.00 0.03
AMAT 180427C00062500 C Apr 27, 2018 62.5 0.00 0.03
AMAT 180427C00063000 C Apr 27, 2018 63.0 0.00 0.05
AMAT 180427C00063500 C Apr 27, 2018 63.5 0.00 0.17
AMAT 180427C00064000 C Apr 27, 2018 64.0 0.00 0.06
AMAT 180427C00064500 C Apr 27, 2018 64.5 0.00 0.04
AMAT 180427C00065000 C Apr 27, 2018 65.0 0.00 0.03
AMAT 180427C00066000 C Apr 27, 2018 66.0 0.00 0.03
AMAT 180427C00067000 C Apr 27, 2018 67.0 0.00 0.05
AMAT 180427C00070000 C Apr 27, 2018 70.0 0.00 0.03
AMAT 180427C00075000 C Apr 27, 2018 75.0 0.00 0.03
AMAT 180427C00080000 C Apr 27, 2018 80.0 0.00 0.07
AMAT 180427P00045000 P Apr 27, 2018 45.0 0.06 0.10
AMAT 180427P00046000 P Apr 27, 2018 46.0 0.10 0.13
AMAT 180427P00047000 P Apr 27, 2018 47.0 0.16 0.19
AMAT 180427P00047500 P Apr 27, 2018 47.5 0.20 0.23
AMAT 180427P00048000 P Apr 27, 2018 48.0 0.25 0.29
AMAT 180427P00048500 P Apr 27, 2018 48.5 0.32 0.36
AMAT 180427P00049000 P Apr 27, 2018 49.0 0.42 0.45
AMAT 180427P00049500 P Apr 27, 2018 49.5 0.53 0.58
AMAT 180427P00050000 P Apr 27, 2018 50.0 0.68 0.73
AMAT 180427P00050500 P Apr 27, 2018 50.5 0.86 0.91
AMAT 180427P00051000 P Apr 27, 2018 51.0 1.08 1.13
AMAT 180427P00051500 P Apr 27, 2018 51.5 1.33 1.38
AMAT 180427P00052000 P Apr 27, 2018 52.0 1.62 1.65
AMAT 180427P00052500 P Apr 27, 2018 52.5 1.94 2.00
AMAT 180427P00053000 P Apr 27, 2018 53.0 2.31 2.37
AMAT 180427P00053500 P Apr 27, 2018 53.5 2.69 2.75
AMAT 180427P00054000 P Apr 27, 2018 54.0 3.10 3.20
AMAT 180427P00054500 P Apr 27, 2018 54.5 3.50 3.60
AMAT 180427P00055000 P Apr 27, 2018 55.0 3.95 4.05
AMAT 180427P00055500 P Apr 27, 2018 55.5 4.40 4.55
AMAT 180427P00056000 P Apr 27, 2018 56.0 4.90 5.00
AMAT 180427P00056500 P Apr 27, 2018 56.5 5.30 5.50
AMAT 180427P00057000 P Apr 27, 2018 57.0 5.75 6.05
AMAT 180427P00057500 P Apr 27, 2018 57.5 4.90 6.55
AMAT 180427P00058000 P Apr 27, 2018 58.0 6.85 6.95
AMAT 180427P00058500 P Apr 27, 2018 58.5 7.20 7.60
AMAT 180427P00059000 P Apr 27, 2018 59.0 7.65 8.25
AMAT 180427P00059500 P Apr 27, 2018 59.5 8.25 9.00
AMAT 180427P00060000 P Apr 27, 2018 60.0 8.80 8.95
AMAT 180427P00060500 P Apr 27, 2018 60.5 9.15 10.60
AMAT 180427P00061000 P Apr 27, 2018 61.0 9.60 10.75
AMAT 180427P00061500 P Apr 27, 2018 61.5 10.25 11.65
AMAT 180427P00062000 P Apr 27, 2018 62.0 10.80 10.95
AMAT 180427P00062500 P Apr 27, 2018 62.5 11.25 12.55
AMAT 180427P00063000 P Apr 27, 2018 63.0 10.85 13.40
AMAT 180427P00063500 P Apr 27, 2018 63.5 12.00 13.50
AMAT 180427P00064000 P Apr 27, 2018 64.0 12.60 14.20
AMAT 180427P00064500 P Apr 27, 2018 64.5 13.15 14.55
AMAT 180427P00065000 P Apr 27, 2018 65.0 13.75 15.15
AMAT 180427P00066000 P Apr 27, 2018 66.0 13.35 16.75
AMAT 180427P00067000 P Apr 27, 2018 67.0 15.70 17.50
AMAT 180427P00070000 P Apr 27, 2018 70.0 18.70 20.00
AMAT 180427P00075000 P Apr 27, 2018 75.0 23.70 25.10
AMAT 180427P00080000 P Apr 27, 2018 80.0 28.50 30.00
AMAT 180504C00045000 C May 04, 2018 45.0 6.10 6.50
AMAT 180504C00047000 C May 04, 2018 47.0 4.50 4.65
AMAT 180504C00048000 C May 04, 2018 48.0 3.65 3.75
AMAT 180504C00049000 C May 04, 2018 49.0 2.92 3.00
AMAT 180504C00050000 C May 04, 2018 50.0 2.24 2.33
AMAT 180504C00051000 C May 04, 2018 51.0 1.67 1.75
AMAT 180504C00052000 C May 04, 2018 52.0 1.18 1.27
AMAT 180504C00053000 C May 04, 2018 53.0 0.82 0.91
AMAT 180504C00054000 C May 04, 2018 54.0 0.56 0.62
AMAT 180504C00055000 C May 04, 2018 55.0 0.37 0.43
AMAT 180504C00056000 C May 04, 2018 56.0 0.23 0.28
AMAT 180504C00057000 C May 04, 2018 57.0 0.14 0.19
AMAT 180504C00058000 C May 04, 2018 58.0 0.09 0.13
AMAT 180504C00059000 C May 04, 2018 59.0 0.05 0.09
AMAT 180504C00060000 C May 04, 2018 60.0 0.03 0.07
AMAT 180504C00061000 C May 04, 2018 61.0 0.02 0.08
AMAT 180504C00062000 C May 04, 2018 62.0 0.01 0.04
AMAT 180504C00063000 C May 04, 2018 63.0 0.00 0.04
AMAT 180504C00064000 C May 04, 2018 64.0 0.00 0.04
AMAT 180504C00065000 C May 04, 2018 65.0 0.00 0.04
AMAT 180504C00066000 C May 04, 2018 66.0 0.00 0.03
AMAT 180504C00067000 C May 04, 2018 67.0 0.00 0.07
AMAT 180504C00070000 C May 04, 2018 70.0 0.00 0.23
AMAT 180504C00075000 C May 04, 2018 75.0 0.00 0.03
AMAT 180504P00045000 P May 04, 2018 45.0 0.17 0.23
AMAT 180504P00047000 P May 04, 2018 47.0 0.37 0.43
AMAT 180504P00048000 P May 04, 2018 48.0 0.53 0.61
AMAT 180504P00049000 P May 04, 2018 49.0 0.77 0.84
AMAT 180504P00050000 P May 04, 2018 50.0 1.09 1.17
AMAT 180504P00051000 P May 04, 2018 51.0 1.51 1.59
AMAT 180504P00052000 P May 04, 2018 52.0 2.04 2.12
AMAT 180504P00053000 P May 04, 2018 53.0 2.66 2.75
AMAT 180504P00054000 P May 04, 2018 54.0 3.40 3.50
AMAT 180504P00055000 P May 04, 2018 55.0 4.20 4.30
AMAT 180504P00056000 P May 04, 2018 56.0 5.05 5.20
AMAT 180504P00057000 P May 04, 2018 57.0 5.90 6.15
AMAT 180504P00058000 P May 04, 2018 58.0 6.65 7.15
AMAT 180504P00059000 P May 04, 2018 59.0 7.70 8.10
AMAT 180504P00060000 P May 04, 2018 60.0 8.55 9.15
AMAT 180504P00061000 P May 04, 2018 61.0 8.30 11.45
AMAT 180504P00062000 P May 04, 2018 62.0 10.05 11.25
AMAT 180504P00063000 P May 04, 2018 63.0 11.60 12.90
AMAT 180504P00064000 P May 04, 2018 64.0 12.45 14.20
AMAT 180504P00065000 P May 04, 2018 65.0 13.65 14.15
AMAT 180504P00066000 P May 04, 2018 66.0 14.20 16.15
AMAT 180504P00067000 P May 04, 2018 67.0 15.10 17.20
AMAT 180504P00070000 P May 04, 2018 70.0 18.10 20.00
AMAT 180504P00075000 P May 04, 2018 75.0 23.15 25.15
AMAT 180511C00045000 C May 11, 2018 45.0 6.45 6.55
AMAT 180511C00047000 C May 11, 2018 47.0 4.70 4.85
AMAT 180511C00048000 C May 11, 2018 48.0 3.85 4.10
AMAT 180511C00049000 C May 11, 2018 49.0 3.20 3.30
AMAT 180511C00050000 C May 11, 2018 50.0 2.55 2.65
AMAT 180511C00051000 C May 11, 2018 51.0 1.99 2.08
AMAT 180511C00052000 C May 11, 2018 52.0 1.51 1.59
AMAT 180511C00053000 C May 11, 2018 53.0 1.12 1.19
AMAT 180511C00054000 C May 11, 2018 54.0 0.81 0.88
AMAT 180511C00055000 C May 11, 2018 55.0 0.59 0.65
AMAT 180511C00056000 C May 11, 2018 56.0 0.41 0.46
AMAT 180511C00057000 C May 11, 2018 57.0 0.28 0.33
AMAT 180511C00058000 C May 11, 2018 58.0 0.19 0.23
AMAT 180511C00059000 C May 11, 2018 59.0 0.12 0.17
AMAT 180511C00060000 C May 11, 2018 60.0 0.09 0.13
AMAT 180511C00061000 C May 11, 2018 61.0 0.06 0.09
AMAT 180511C00062000 C May 11, 2018 62.0 0.03 0.07
AMAT 180511C00065000 C May 11, 2018 65.0 0.00 0.04
AMAT 180511C00070000 C May 11, 2018 70.0 0.00 0.03
AMAT 180511P00045000 P May 11, 2018 45.0 0.28 0.33
AMAT 180511P00047000 P May 11, 2018 47.0 0.55 0.60
AMAT 180511P00048000 P May 11, 2018 48.0 0.75 0.82
AMAT 180511P00049000 P May 11, 2018 49.0 1.04 1.09
AMAT 180511P00050000 P May 11, 2018 50.0 1.38 1.45
AMAT 180511P00051000 P May 11, 2018 51.0 1.81 1.89
AMAT 180511P00052000 P May 11, 2018 52.0 2.33 2.42
AMAT 180511P00053000 P May 11, 2018 53.0 2.94 3.05
AMAT 180511P00054000 P May 11, 2018 54.0 3.60 3.75
AMAT 180511P00055000 P May 11, 2018 55.0 4.40 4.50
AMAT 180511P00056000 P May 11, 2018 56.0 5.10 5.35
AMAT 180511P00057000 P May 11, 2018 57.0 5.90 6.35
AMAT 180511P00058000 P May 11, 2018 58.0 6.85 7.30
AMAT 180511P00059000 P May 11, 2018 59.0 7.90 8.10
AMAT 180511P00060000 P May 11, 2018 60.0 8.85 9.10
AMAT 180511P00061000 P May 11, 2018 61.0 8.35 10.10
AMAT 180511P00062000 P May 11, 2018 62.0 10.65 11.30
AMAT 180511P00065000 P May 11, 2018 65.0 13.05 14.25
AMAT 180511P00070000 P May 11, 2018 70.0 18.35 20.10
AMAT 180518C00030000 C May 18, 2018 30.0 20.70 21.70
AMAT 180518C00035000 C May 18, 2018 35.0 15.85 16.70
AMAT 180518C00040000 C May 18, 2018 40.0 11.30 11.45
AMAT 180518C00045000 C May 18, 2018 45.0 6.75 6.85
AMAT 180518C00050000 C May 18, 2018 50.0 3.10 3.20
AMAT 180518C00052500 C May 18, 2018 52.5 1.92 1.95
AMAT 180518C00055000 C May 18, 2018 55.0 1.08 1.11
AMAT 180518C00057500 C May 18, 2018 57.5 0.56 0.59
AMAT 180518C00060000 C May 18, 2018 60.0 0.27 0.30
AMAT 180518C00062500 C May 18, 2018 62.5 0.13 0.16
AMAT 180518C00065000 C May 18, 2018 65.0 0.06 0.09
AMAT 180518C00067500 C May 18, 2018 67.5 0.03 0.06
AMAT 180518C00070000 C May 18, 2018 70.0 0.01 0.04
AMAT 180518C00075000 C May 18, 2018 75.0 0.00 0.03
AMAT 180518C00080000 C May 18, 2018 80.0 0.00 0.02
AMAT 180518C00085000 C May 18, 2018 85.0 0.00 0.02
AMAT 180518C00090000 C May 18, 2018 90.0 0.00 0.02
AMAT 180518P00030000 P May 18, 2018 30.0 0.00 0.03
AMAT 180518P00035000 P May 18, 2018 35.0 0.03 0.05
AMAT 180518P00040000 P May 18, 2018 40.0 0.13 0.17
AMAT 180518P00045000 P May 18, 2018 45.0 0.57 0.60
AMAT 180518P00050000 P May 18, 2018 50.0 1.94 1.97
AMAT 180518P00052500 P May 18, 2018 52.5 3.15 3.25
AMAT 180518P00055000 P May 18, 2018 55.0 4.85 4.90
AMAT 180518P00057500 P May 18, 2018 57.5 6.80 6.90
AMAT 180518P00060000 P May 18, 2018 60.0 9.05 9.15
AMAT 180518P00062500 P May 18, 2018 62.5 11.35 11.55
AMAT 180518P00065000 P May 18, 2018 65.0 13.70 14.15
AMAT 180518P00067500 P May 18, 2018 67.5 14.85 16.65
AMAT 180518P00070000 P May 18, 2018 70.0 18.75 18.95
AMAT 180518P00075000 P May 18, 2018 75.0 23.40 24.15
AMAT 180518P00080000 P May 18, 2018 80.0 27.20 29.30
AMAT 180518P00085000 P May 18, 2018 85.0 33.30 34.05
AMAT 180518P00090000 P May 18, 2018 90.0 38.80 38.95
AMAT 180525C00040000 C May 25, 2018 40.0 11.15 12.20
AMAT 180525C00045000 C May 25, 2018 45.0 6.85 6.95
AMAT 180525C00046000 C May 25, 2018 46.0 6.00 6.15
AMAT 180525C00046500 C May 25, 2018 46.5 5.50 5.85
AMAT 180525C00047000 C May 25, 2018 47.0 5.20 5.65
AMAT 180525C00047500 C May 25, 2018 47.5 4.80 5.05
AMAT 180525C00048000 C May 25, 2018 48.0 4.55 4.65
AMAT 180525C00048500 C May 25, 2018 48.5 4.15 4.30
AMAT 180525C00049000 C May 25, 2018 49.0 3.85 4.00
AMAT 180525C00049500 C May 25, 2018 49.5 3.50 3.70
AMAT 180525C00050000 C May 25, 2018 50.0 3.25 3.35
AMAT 180525C00050500 C May 25, 2018 50.5 2.98 3.10
AMAT 180525C00051000 C May 25, 2018 51.0 2.77 2.81
AMAT 180525C00051500 C May 25, 2018 51.5 2.49 2.57
AMAT 180525C00052000 C May 25, 2018 52.0 2.26 2.33
AMAT 180525C00052500 C May 25, 2018 52.5 2.04 2.11
AMAT 180525C00053000 C May 25, 2018 53.0 1.84 1.91
AMAT 180525C00053500 C May 25, 2018 53.5 1.66 1.72
AMAT 180525C00054000 C May 25, 2018 54.0 1.49 1.56
AMAT 180525C00054500 C May 25, 2018 54.5 1.33 1.40
AMAT 180525C00055000 C May 25, 2018 55.0 1.19 1.26
AMAT 180525C00055500 C May 25, 2018 55.5 1.06 1.12
AMAT 180525C00056000 C May 25, 2018 56.0 0.95 1.01
AMAT 180525C00056500 C May 25, 2018 56.5 0.84 0.90
AMAT 180525C00057000 C May 25, 2018 57.0 0.74 0.80
AMAT 180525C00057500 C May 25, 2018 57.5 0.65 0.71
AMAT 180525C00058000 C May 25, 2018 58.0 0.57 0.64
AMAT 180525C00058500 C May 25, 2018 58.5 0.50 0.56
AMAT 180525C00059000 C May 25, 2018 59.0 0.43 0.49
AMAT 180525C00059500 C May 25, 2018 59.5 0.39 0.44
AMAT 180525C00060000 C May 25, 2018 60.0 0.34 0.39
AMAT 180525C00060500 C May 25, 2018 60.5 0.28 0.34
AMAT 180525C00061000 C May 25, 2018 61.0 0.25 0.31
AMAT 180525C00061500 C May 25, 2018 61.5 0.22 0.27
AMAT 180525C00062000 C May 25, 2018 62.0 0.19 0.24
AMAT 180525C00062500 C May 25, 2018 62.5 0.17 0.22
AMAT 180525C00063000 C May 25, 2018 63.0 0.15 0.19
AMAT 180525C00063500 C May 25, 2018 63.5 0.13 0.17
AMAT 180525C00064000 C May 25, 2018 64.0 0.10 0.16
AMAT 180525C00065000 C May 25, 2018 65.0 0.09 0.13
AMAT 180525C00066000 C May 25, 2018 66.0 0.07 0.10
AMAT 180525C00067000 C May 25, 2018 67.0 0.05 0.09
AMAT 180525C00070000 C May 25, 2018 70.0 0.00 0.08
AMAT 180525C00075000 C May 25, 2018 75.0 0.00 0.03
AMAT 180525P00040000 P May 25, 2018 40.0 0.19 0.24
AMAT 180525P00045000 P May 25, 2018 45.0 0.70 0.76
AMAT 180525P00046000 P May 25, 2018 46.0 0.90 0.94
AMAT 180525P00046500 P May 25, 2018 46.5 1.00 1.06
AMAT 180525P00047000 P May 25, 2018 47.0 1.12 1.19
AMAT 180525P00047500 P May 25, 2018 47.5 1.28 1.33
AMAT 180525P00048000 P May 25, 2018 48.0 1.43 1.48
AMAT 180525P00048500 P May 25, 2018 48.5 1.59 1.65
AMAT 180525P00049000 P May 25, 2018 49.0 1.78 1.84
AMAT 180525P00049500 P May 25, 2018 49.5 1.95 2.04
AMAT 180525P00050000 P May 25, 2018 50.0 2.18 2.25
AMAT 180525P00050500 P May 25, 2018 50.5 2.41 2.47
AMAT 180525P00051000 P May 25, 2018 51.0 2.64 2.71
AMAT 180525P00051500 P May 25, 2018 51.5 2.89 2.99
AMAT 180525P00052000 P May 25, 2018 52.0 3.15 3.25
AMAT 180525P00052500 P May 25, 2018 52.5 3.45 3.55
AMAT 180525P00053000 P May 25, 2018 53.0 3.70 3.90
AMAT 180525P00053500 P May 25, 2018 53.5 4.05 4.15
AMAT 180525P00054000 P May 25, 2018 54.0 4.40 4.50
AMAT 180525P00054500 P May 25, 2018 54.5 4.70 4.85
AMAT 180525P00055000 P May 25, 2018 55.0 5.10 5.20
AMAT 180525P00055500 P May 25, 2018 55.5 5.40 5.60
AMAT 180525P00056000 P May 25, 2018 56.0 5.85 5.95
AMAT 180525P00056500 P May 25, 2018 56.5 6.15 6.45
AMAT 180525P00057000 P May 25, 2018 57.0 6.65 6.75
AMAT 180525P00057500 P May 25, 2018 57.5 7.05 7.15
AMAT 180525P00058000 P May 25, 2018 58.0 7.35 7.65
AMAT 180525P00058500 P May 25, 2018 58.5 7.90 8.15
AMAT 180525P00059000 P May 25, 2018 59.0 8.05 8.60
AMAT 180525P00059500 P May 25, 2018 59.5 8.40 9.00
AMAT 180525P00060000 P May 25, 2018 60.0 9.00 9.40
AMAT 180525P00060500 P May 25, 2018 60.5 9.50 9.90
AMAT 180525P00061000 P May 25, 2018 61.0 9.95 10.55
AMAT 180525P00061500 P May 25, 2018 61.5 10.50 10.95
AMAT 180525P00062000 P May 25, 2018 62.0 10.60 11.45
AMAT 180525P00062500 P May 25, 2018 62.5 11.45 11.85
AMAT 180525P00063000 P May 25, 2018 63.0 11.75 12.35
AMAT 180525P00063500 P May 25, 2018 63.5 12.10 12.85
AMAT 180525P00064000 P May 25, 2018 64.0 11.05 13.25
AMAT 180525P00065000 P May 25, 2018 65.0 12.35 15.30
AMAT 180525P00066000 P May 25, 2018 66.0 14.50 15.35
AMAT 180525P00067000 P May 25, 2018 67.0 15.10 16.20
AMAT 180525P00070000 P May 25, 2018 70.0 18.65 19.75
AMAT 180525P00075000 P May 25, 2018 75.0 23.05 25.30
AMAT 180601C00040000 C Jun 01, 2018 40.0 10.20 12.00
AMAT 180601C00045000 C Jun 01, 2018 45.0 6.85 7.05
AMAT 180601C00048000 C Jun 01, 2018 48.0 4.65 4.75
AMAT 180601C00049000 C Jun 01, 2018 49.0 4.00 4.10
AMAT 180601C00050000 C Jun 01, 2018 50.0 3.40 3.50
AMAT 180601C00051000 C Jun 01, 2018 51.0 2.91 2.95
AMAT 180601C00052000 C Jun 01, 2018 52.0 2.43 2.47
AMAT 180601C00053000 C Jun 01, 2018 53.0 2.01 2.06
AMAT 180601C00054000 C Jun 01, 2018 54.0 1.65 1.69
AMAT 180601C00055000 C Jun 01, 2018 55.0 1.34 1.38
AMAT 180601C00056000 C Jun 01, 2018 56.0 1.08 1.12
AMAT 180601C00057000 C Jun 01, 2018 57.0 0.86 0.90
AMAT 180601C00058000 C Jun 01, 2018 58.0 0.68 0.73
AMAT 180601C00059000 C Jun 01, 2018 59.0 0.53 0.58
AMAT 180601C00060000 C Jun 01, 2018 60.0 0.41 0.46
AMAT 180601C00061000 C Jun 01, 2018 61.0 0.33 0.37
AMAT 180601C00062000 C Jun 01, 2018 62.0 0.26 0.30
AMAT 180601C00065000 C Jun 01, 2018 65.0 0.12 0.16
AMAT 180601C00070000 C Jun 01, 2018 70.0 0.05 0.07
AMAT 180601C00075000 C Jun 01, 2018 75.0 0.00 0.05
AMAT 180601P00040000 P Jun 01, 2018 40.0 0.23 0.29
AMAT 180601P00045000 P Jun 01, 2018 45.0 0.82 0.87
AMAT 180601P00048000 P Jun 01, 2018 48.0 1.58 1.63
AMAT 180601P00049000 P Jun 01, 2018 49.0 1.94 1.99
AMAT 180601P00050000 P Jun 01, 2018 50.0 2.35 2.40
AMAT 180601P00051000 P Jun 01, 2018 51.0 2.82 2.87
AMAT 180601P00052000 P Jun 01, 2018 52.0 3.30 3.40
AMAT 180601P00053000 P Jun 01, 2018 53.0 3.90 4.00
AMAT 180601P00054000 P Jun 01, 2018 54.0 4.55 4.65
AMAT 180601P00055000 P Jun 01, 2018 55.0 5.25 5.35
AMAT 180601P00056000 P Jun 01, 2018 56.0 6.00 6.10
AMAT 180601P00057000 P Jun 01, 2018 57.0 6.50 6.90
AMAT 180601P00058000 P Jun 01, 2018 58.0 7.40 7.75
AMAT 180601P00059000 P Jun 01, 2018 59.0 8.30 8.60
AMAT 180601P00060000 P Jun 01, 2018 60.0 9.15 9.50
AMAT 180601P00061000 P Jun 01, 2018 61.0 10.15 10.50
AMAT 180601P00062000 P Jun 01, 2018 62.0 10.95 11.50
AMAT 180601P00065000 P Jun 01, 2018 65.0 13.60 15.15
AMAT 180601P00070000 P Jun 01, 2018 70.0 18.50 19.50
AMAT 180601P00075000 P Jun 01, 2018 75.0 23.40 25.20
AMAT 180615C00035000 C Jun 15, 2018 35.0 15.20 16.95
AMAT 180615C00040000 C Jun 15, 2018 40.0 11.45 11.60
AMAT 180615C00045000 C Jun 15, 2018 45.0 7.15 7.25
AMAT 180615C00050000 C Jun 15, 2018 50.0 3.75 3.90
AMAT 180615C00052500 C Jun 15, 2018 52.5 2.55 2.61
AMAT 180615C00055000 C Jun 15, 2018 55.0 1.64 1.69
AMAT 180615C00057500 C Jun 15, 2018 57.5 1.01 1.06
AMAT 180615C00060000 C Jun 15, 2018 60.0 0.60 0.65
AMAT 180615C00062500 C Jun 15, 2018 62.5 0.35 0.41
AMAT 180615C00065000 C Jun 15, 2018 65.0 0.21 0.25
AMAT 180615C00067500 C Jun 15, 2018 67.5 0.12 0.17
AMAT 180615C00070000 C Jun 15, 2018 70.0 0.08 0.13
AMAT 180615C00075000 C Jun 15, 2018 75.0 0.03 0.05
AMAT 180615C00080000 C Jun 15, 2018 80.0 0.01 0.07
AMAT 180615C00085000 C Jun 15, 2018 85.0 0.00 0.06
AMAT 180615P00035000 P Jun 15, 2018 35.0 0.13 0.15
AMAT 180615P00040000 P Jun 15, 2018 40.0 0.34 0.41
AMAT 180615P00045000 P Jun 15, 2018 45.0 1.05 1.11
AMAT 180615P00050000 P Jun 15, 2018 50.0 2.68 2.73
AMAT 180615P00052500 P Jun 15, 2018 52.5 3.95 4.20
AMAT 180615P00055000 P Jun 15, 2018 55.0 5.50 5.60
AMAT 180615P00057500 P Jun 15, 2018 57.5 7.30 7.55
AMAT 180615P00060000 P Jun 15, 2018 60.0 8.00 10.95
AMAT 180615P00062500 P Jun 15, 2018 62.5 10.90 11.95
AMAT 180615P00065000 P Jun 15, 2018 65.0 12.85 15.00
AMAT 180615P00067500 P Jun 15, 2018 67.5 15.30 17.65
AMAT 180615P00070000 P Jun 15, 2018 70.0 18.30 20.45
AMAT 180615P00075000 P Jun 15, 2018 75.0 22.85 25.70
AMAT 180615P00080000 P Jun 15, 2018 80.0 27.45 30.50
AMAT 180615P00085000 P Jun 15, 2018 85.0 32.70 35.20
AMAT 180720C00030000 C Jul 20, 2018 30.0 21.20 21.40
AMAT 180720C00031000 C Jul 20, 2018 31.0 20.20 20.45
AMAT 180720C00032000 C Jul 20, 2018 32.0 18.30 20.55
AMAT 180720C00033000 C Jul 20, 2018 33.0 17.05 19.40
AMAT 180720C00034000 C Jul 20, 2018 34.0 15.75 18.75
AMAT 180720C00035000 C Jul 20, 2018 35.0 16.15 16.95
AMAT 180720C00036000 C Jul 20, 2018 36.0 14.90 15.95
AMAT 180720C00037000 C Jul 20, 2018 37.0 14.20 14.80
AMAT 180720C00038000 C Jul 20, 2018 38.0 12.55 14.40
AMAT 180720C00039000 C Jul 20, 2018 39.0 11.05 13.45
AMAT 180720C00040000 C Jul 20, 2018 40.0 11.75 11.90
AMAT 180720C00041000 C Jul 20, 2018 41.0 9.40 12.60
AMAT 180720C00042000 C Jul 20, 2018 42.0 8.65 11.60
AMAT 180720C00043000 C Jul 20, 2018 43.0 9.15 9.45
AMAT 180720C00044000 C Jul 20, 2018 44.0 8.45 8.55
AMAT 180720C00045000 C Jul 20, 2018 45.0 7.70 7.80
AMAT 180720C00046000 C Jul 20, 2018 46.0 6.75 7.20
AMAT 180720C00047000 C Jul 20, 2018 47.0 6.25 6.35
AMAT 180720C00048000 C Jul 20, 2018 48.0 5.60 5.70
AMAT 180720C00049000 C Jul 20, 2018 49.0 5.00 5.10
AMAT 180720C00050000 C Jul 20, 2018 50.0 4.45 4.55
AMAT 180720C00052500 C Jul 20, 2018 52.5 3.20 3.30
AMAT 180720C00055000 C Jul 20, 2018 55.0 2.25 2.34
AMAT 180720C00057500 C Jul 20, 2018 57.5 1.54 1.59
AMAT 180720C00060000 C Jul 20, 2018 60.0 1.01 1.06
AMAT 180720C00062500 C Jul 20, 2018 62.5 0.65 0.71
AMAT 180720C00065000 C Jul 20, 2018 65.0 0.43 0.50
AMAT 180720C00067500 C Jul 20, 2018 67.5 0.28 0.34
AMAT 180720C00070000 C Jul 20, 2018 70.0 0.19 0.23
AMAT 180720C00075000 C Jul 20, 2018 75.0 0.09 0.13
AMAT 180720C00080000 C Jul 20, 2018 80.0 0.05 0.09
AMAT 180720C00085000 C Jul 20, 2018 85.0 0.02 0.10
AMAT 180720P00030000 P Jul 20, 2018 30.0 0.07 0.13
AMAT 180720P00031000 P Jul 20, 2018 31.0 0.09 0.14
AMAT 180720P00032000 P Jul 20, 2018 32.0 0.09 0.16
AMAT 180720P00033000 P Jul 20, 2018 33.0 0.13 0.19
AMAT 180720P00034000 P Jul 20, 2018 34.0 0.17 0.22
AMAT 180720P00035000 P Jul 20, 2018 35.0 0.20 0.26
AMAT 180720P00036000 P Jul 20, 2018 36.0 0.26 0.31
AMAT 180720P00037000 P Jul 20, 2018 37.0 0.31 0.38
AMAT 180720P00038000 P Jul 20, 2018 38.0 0.37 0.46
AMAT 180720P00039000 P Jul 20, 2018 39.0 0.49 0.54
AMAT 180720P00040000 P Jul 20, 2018 40.0 0.60 0.65
AMAT 180720P00041000 P Jul 20, 2018 41.0 0.73 0.77
AMAT 180720P00042000 P Jul 20, 2018 42.0 0.88 0.92
AMAT 180720P00043000 P Jul 20, 2018 43.0 1.06 1.09
AMAT 180720P00044000 P Jul 20, 2018 44.0 1.27 1.32
AMAT 180720P00045000 P Jul 20, 2018 45.0 1.51 1.55
AMAT 180720P00046000 P Jul 20, 2018 46.0 1.78 1.83
AMAT 180720P00047000 P Jul 20, 2018 47.0 2.07 2.13
AMAT 180720P00048000 P Jul 20, 2018 48.0 2.42 2.46
AMAT 180720P00049000 P Jul 20, 2018 49.0 2.81 2.86
AMAT 180720P00050000 P Jul 20, 2018 50.0 3.20 3.30
AMAT 180720P00052500 P Jul 20, 2018 52.5 4.50 4.55
AMAT 180720P00055000 P Jul 20, 2018 55.0 6.00 6.10
AMAT 180720P00057500 P Jul 20, 2018 57.5 7.80 7.90
AMAT 180720P00060000 P Jul 20, 2018 60.0 9.75 9.85
AMAT 180720P00062500 P Jul 20, 2018 62.5 11.90 12.05
AMAT 180720P00065000 P Jul 20, 2018 65.0 13.35 15.35
AMAT 180720P00067500 P Jul 20, 2018 67.5 15.75 17.50
AMAT 180720P00070000 P Jul 20, 2018 70.0 17.95 20.05
AMAT 180720P00075000 P Jul 20, 2018 75.0 22.60 25.15
AMAT 180720P00080000 P Jul 20, 2018 80.0 27.90 30.20
AMAT 180720P00085000 P Jul 20, 2018 85.0 32.70 34.50
AMAT 181019C00035000 C Oct 19, 2018 35.0 15.35 18.30
AMAT 181019C00040000 C Oct 19, 2018 40.0 12.20 12.85
AMAT 181019C00045000 C Oct 19, 2018 45.0 8.85 9.00
AMAT 181019C00050000 C Oct 19, 2018 50.0 5.90 6.00
AMAT 181019C00052500 C Oct 19, 2018 52.5 4.70 4.80
AMAT 181019C00055000 C Oct 19, 2018 55.0 3.70 3.80
AMAT 181019C00057500 C Oct 19, 2018 57.5 2.88 2.94
AMAT 181019C00060000 C Oct 19, 2018 60.0 2.20 2.26
AMAT 181019C00062500 C Oct 19, 2018 62.5 1.65 1.71
AMAT 181019C00065000 C Oct 19, 2018 65.0 1.25 1.31
AMAT 181019C00067500 C Oct 19, 2018 67.5 0.93 0.98
AMAT 181019C00070000 C Oct 19, 2018 70.0 0.69 0.78
AMAT 181019C00075000 C Oct 19, 2018 75.0 0.39 0.44
AMAT 181019C00080000 C Oct 19, 2018 80.0 0.22 0.26
AMAT 181019C00085000 C Oct 19, 2018 85.0 0.13 0.17
AMAT 181019C00090000 C Oct 19, 2018 90.0 0.08 0.11
AMAT 181019P00035000 P Oct 19, 2018 35.0 0.58 0.64
AMAT 181019P00040000 P Oct 19, 2018 40.0 1.31 1.35
AMAT 181019P00045000 P Oct 19, 2018 45.0 2.58 2.63
AMAT 181019P00050000 P Oct 19, 2018 50.0 4.55 4.65
AMAT 181019P00052500 P Oct 19, 2018 52.5 5.85 5.90
AMAT 181019P00055000 P Oct 19, 2018 55.0 7.30 7.40
AMAT 181019P00057500 P Oct 19, 2018 57.5 8.95 9.05
AMAT 181019P00060000 P Oct 19, 2018 60.0 10.75 10.85
AMAT 181019P00062500 P Oct 19, 2018 62.5 12.70 12.90
AMAT 181019P00065000 P Oct 19, 2018 65.0 14.65 15.05
AMAT 181019P00067500 P Oct 19, 2018 67.5 15.35 17.35
AMAT 181019P00070000 P Oct 19, 2018 70.0 19.00 19.70
AMAT 181019P00075000 P Oct 19, 2018 75.0 22.95 24.50
AMAT 181019P00080000 P Oct 19, 2018 80.0 28.40 29.55
AMAT 181019P00085000 P Oct 19, 2018 85.0 32.45 34.35
AMAT 181019P00090000 P Oct 19, 2018 90.0 37.90 39.50
AMAT 190118C00015000 C Jan 18, 2019 15.0 34.35 37.25
AMAT 190118C00018000 C Jan 18, 2019 18.0 30.75 34.90
AMAT 190118C00020000 C Jan 18, 2019 20.0 28.80 33.50
AMAT 190118C00023000 C Jan 18, 2019 23.0 25.90 30.50
AMAT 190118C00025000 C Jan 18, 2019 25.0 24.75 28.05
AMAT 190118C00027000 C Jan 18, 2019 27.0 22.10 26.50
AMAT 190118C00030000 C Jan 18, 2019 30.0 20.10 23.50
AMAT 190118C00032000 C Jan 18, 2019 32.0 18.45 21.65
AMAT 190118C00035000 C Jan 18, 2019 35.0 15.70 19.00
AMAT 190118C00037000 C Jan 18, 2019 37.0 14.05 17.50
AMAT 190118C00040000 C Jan 18, 2019 40.0 12.65 14.30
AMAT 190118C00045000 C Jan 18, 2019 45.0 9.75 10.30
AMAT 190118C00050000 C Jan 18, 2019 50.0 6.95 7.20
AMAT 190118C00052500 C Jan 18, 2019 52.5 5.70 6.05
AMAT 190118C00055000 C Jan 18, 2019 55.0 4.60 5.00
AMAT 190118C00057500 C Jan 18, 2019 57.5 3.90 4.15
AMAT 190118C00060000 C Jan 18, 2019 60.0 2.96 3.40
AMAT 190118C00062500 C Jan 18, 2019 62.5 2.40 2.78
AMAT 190118C00065000 C Jan 18, 2019 65.0 2.10 2.23
AMAT 190118C00067500 C Jan 18, 2019 67.5 1.37 1.79
AMAT 190118C00070000 C Jan 18, 2019 70.0 1.27 1.45
AMAT 190118C00075000 C Jan 18, 2019 75.0 0.78 0.94
AMAT 190118C00080000 C Jan 18, 2019 80.0 0.32 0.62
AMAT 190118C00085000 C Jan 18, 2019 85.0 0.30 0.42
AMAT 190118C00090000 C Jan 18, 2019 90.0 0.05 0.29
AMAT 190118P00015000 P Jan 18, 2019 15.0 0.00 0.09
AMAT 190118P00018000 P Jan 18, 2019 18.0 0.00 0.33
AMAT 190118P00020000 P Jan 18, 2019 20.0 0.06 0.15
AMAT 190118P00023000 P Jan 18, 2019 23.0 0.04 0.22
AMAT 190118P00025000 P Jan 18, 2019 25.0 0.05 0.28
AMAT 190118P00027000 P Jan 18, 2019 27.0 0.12 0.35
AMAT 190118P00030000 P Jan 18, 2019 30.0 0.21 0.54
AMAT 190118P00032000 P Jan 18, 2019 32.0 0.56 0.93
AMAT 190118P00035000 P Jan 18, 2019 35.0 0.70 1.09
AMAT 190118P00037000 P Jan 18, 2019 37.0 1.13 1.45
AMAT 190118P00040000 P Jan 18, 2019 40.0 1.86 2.10
AMAT 190118P00045000 P Jan 18, 2019 45.0 3.35 3.60
AMAT 190118P00050000 P Jan 18, 2019 50.0 5.45 5.70
AMAT 190118P00052500 P Jan 18, 2019 52.5 6.55 7.00
AMAT 190118P00055000 P Jan 18, 2019 55.0 8.20 8.45
AMAT 190118P00057500 P Jan 18, 2019 57.5 9.80 10.30
AMAT 190118P00060000 P Jan 18, 2019 60.0 11.30 11.80
AMAT 190118P00062500 P Jan 18, 2019 62.5 12.95 13.65
AMAT 190118P00065000 P Jan 18, 2019 65.0 14.90 15.60
AMAT 190118P00067500 P Jan 18, 2019 67.5 16.50 18.75
AMAT 190118P00070000 P Jan 18, 2019 70.0 18.05 21.45
AMAT 190118P00075000 P Jan 18, 2019 75.0 22.60 25.90
AMAT 190118P00080000 P Jan 18, 2019 80.0 27.80 30.65
AMAT 190118P00085000 P Jan 18, 2019 85.0 32.10 35.85
AMAT 190118P00090000 P Jan 18, 2019 90.0 36.50 41.15
AMAT 200117C00023000 C Jan 17, 2020 23.0 26.35 30.60
AMAT 200117C00025000 C Jan 17, 2020 25.0 24.55 28.70
AMAT 200117C00028000 C Jan 17, 2020 28.0 24.05 25.35
AMAT 200117C00030000 C Jan 17, 2020 30.0 21.35 23.70
AMAT 200117C00033000 C Jan 17, 2020 33.0 19.45 21.35
AMAT 200117C00035000 C Jan 17, 2020 35.0 17.95 19.85
AMAT 200117C00038000 C Jan 17, 2020 38.0 15.85 17.80
AMAT 200117C00040000 C Jan 17, 2020 40.0 15.10 16.50
AMAT 200117C00042000 C Jan 17, 2020 42.0 13.15 15.35
AMAT 200117C00045000 C Jan 17, 2020 45.0 11.45 13.55
AMAT 200117C00047000 C Jan 17, 2020 47.0 10.40 12.70
AMAT 200117C00050000 C Jan 17, 2020 50.0 10.20 11.20
AMAT 200117C00052500 C Jan 17, 2020 52.5 7.90 9.90
AMAT 200117C00055000 C Jan 17, 2020 55.0 8.05 8.90
AMAT 200117C00057500 C Jan 17, 2020 57.5 6.10 8.10
AMAT 200117C00060000 C Jan 17, 2020 60.0 6.10 6.65
AMAT 200117C00062500 C Jan 17, 2020 62.5 4.70 6.40
AMAT 200117C00065000 C Jan 17, 2020 65.0 4.90 5.70
AMAT 200117C00067500 C Jan 17, 2020 67.5 3.45 5.20
AMAT 200117C00070000 C Jan 17, 2020 70.0 3.60 4.60
AMAT 200117C00075000 C Jan 17, 2020 75.0 2.25 3.20
AMAT 200117C00080000 C Jan 17, 2020 80.0 2.04 2.81
AMAT 200117C00085000 C Jan 17, 2020 85.0 1.12 2.43
AMAT 200117C00090000 C Jan 17, 2020 90.0 0.76 1.99
AMAT 200117P00023000 P Jan 17, 2020 23.0 0.33 0.94
AMAT 200117P00025000 P Jan 17, 2020 25.0 0.13 1.18
AMAT 200117P00028000 P Jan 17, 2020 28.0 0.44 1.28
AMAT 200117P00030000 P Jan 17, 2020 30.0 0.74 1.82
AMAT 200117P00033000 P Jan 17, 2020 33.0 1.23 2.37
AMAT 200117P00035000 P Jan 17, 2020 35.0 1.66 2.82
AMAT 200117P00038000 P Jan 17, 2020 38.0 2.40 3.60
AMAT 200117P00040000 P Jan 17, 2020 40.0 2.95 4.35
AMAT 200117P00042000 P Jan 17, 2020 42.0 3.60 5.00
AMAT 200117P00045000 P Jan 17, 2020 45.0 4.70 5.95
AMAT 200117P00047000 P Jan 17, 2020 47.0 5.60 7.05
AMAT 200117P00050000 P Jan 17, 2020 50.0 7.00 8.50
AMAT 200117P00052500 P Jan 17, 2020 52.5 8.15 10.00
AMAT 200117P00055000 P Jan 17, 2020 55.0 9.50 11.55
AMAT 200117P00057500 P Jan 17, 2020 57.5 11.05 13.05
AMAT 200117P00060000 P Jan 17, 2020 60.0 12.75 14.65
AMAT 200117P00062500 P Jan 17, 2020 62.5 14.50 16.30
AMAT 200117P00065000 P Jan 17, 2020 65.0 16.30 18.25
AMAT 200117P00067500 P Jan 17, 2020 67.5 18.05 20.10
AMAT 200117P00070000 P Jan 17, 2020 70.0 20.20 21.95
AMAT 200117P00075000 P Jan 17, 2020 75.0 24.40 26.00
AMAT 200117P00080000 P Jan 17, 2020 80.0 28.85 30.30
AMAT 200117P00085000 P Jan 17, 2020 85.0 32.55 34.90
AMAT 200117P00090000 P Jan 17, 2020 90.0 38.20 39.95
OPRA data is delayed 15 minutes.