Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-03)Premium Content

Applied Materials Inc (AMAT)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 150529C00012000 C 05/29/15 12.0 7.70 8.30
AMAT 150529C00012500 C 05/29/15 12.5 7.15 7.80
AMAT 150529C00013000 C 05/29/15 13.0 6.75 7.60
AMAT 150529C00013500 C 05/29/15 13.5 6.25 6.80
AMAT 150529C00014000 C 05/29/15 14.0 5.75 6.45
AMAT 150529C00014500 C 05/29/15 14.5 5.25 6.00
AMAT 150529C00015000 C 05/29/15 15.0 4.85 5.30
AMAT 150529C00015500 C 05/29/15 15.5 4.35 4.80
AMAT 150529C00016000 C 05/29/15 16.0 3.85 4.30
AMAT 150529C00016500 C 05/29/15 16.5 3.35 3.80
AMAT 150529C00017000 C 05/29/15 17.0 2.85 3.35
AMAT 150529C00017500 C 05/29/15 17.5 2.35 3.05
AMAT 150529C00018000 C 05/29/15 18.0 1.98 2.40
AMAT 150529C00018500 C 05/29/15 18.5 1.48 1.90
AMAT 150529C00019000 C 05/29/15 19.0 0.98 1.40
AMAT 150529C00019500 C 05/29/15 19.5 0.50 0.85
AMAT 150529C00020000 C 05/29/15 20.0 0.25 0.29
AMAT 150529C00020500 C 05/29/15 20.5 0.05 0.07
AMAT 150529C00021000 C 05/29/15 21.0 0.01 0.06
AMAT 150529C00021500 C 05/29/15 21.5 0.00 0.04
AMAT 150529C00022000 C 05/29/15 22.0 0.00 0.38
AMAT 150529C00022500 C 05/29/15 22.5 0.00 0.25
AMAT 150529C00023000 C 05/29/15 23.0 0.01 0.38
AMAT 150529C00023500 C 05/29/15 23.5 0.00 0.38
AMAT 150529C00024000 C 05/29/15 24.0 0.00 0.17
AMAT 150529C00024500 C 05/29/15 24.5 0.00 0.17
AMAT 150529C00025000 C 05/29/15 25.0 0.00 0.14
AMAT 150529C00025500 C 05/29/15 25.5 0.00 0.17
AMAT 150529C00026000 C 05/29/15 26.0 0.00 0.13
AMAT 150529C00026500 C 05/29/15 26.5 0.00 0.15
AMAT 150529C00027000 C 05/29/15 27.0 0.00 0.17
AMAT 150529C00027500 C 05/29/15 27.5 0.00 0.17
AMAT 150529C00028000 C 05/29/15 28.0 0.00 0.17
AMAT 150529C00028500 C 05/29/15 28.5 0.00 0.17
AMAT 150529C00029000 C 05/29/15 29.0 0.00 0.10
AMAT 150529C00029500 C 05/29/15 29.5 0.00 0.17
AMAT 150529C00030000 C 05/29/15 30.0 0.00 0.14
AMAT 150529C00030500 C 05/29/15 30.5 0.00 0.17
AMAT 150529C00031000 C 05/29/15 31.0 0.00 0.16
AMAT 150529C00032000 C 05/29/15 32.0 0.00 0.16
AMAT 150529P00012000 P 05/29/15 12.0 0.00 0.50
AMAT 150529P00012500 P 05/29/15 12.5 0.00 0.50
AMAT 150529P00013000 P 05/29/15 13.0 0.00 0.13
AMAT 150529P00013500 P 05/29/15 13.5 0.00 0.13
AMAT 150529P00014000 P 05/29/15 14.0 0.00 0.13
AMAT 150529P00014500 P 05/29/15 14.5 0.00 0.13
AMAT 150529P00015000 P 05/29/15 15.0 0.00 0.01
AMAT 150529P00015500 P 05/29/15 15.5 0.00 0.01
AMAT 150529P00016000 P 05/29/15 16.0 0.00 0.01
AMAT 150529P00016500 P 05/29/15 16.5 0.00 0.12
AMAT 150529P00017000 P 05/29/15 17.0 0.00 0.12
AMAT 150529P00017500 P 05/29/15 17.5 0.00 0.38
AMAT 150529P00018000 P 05/29/15 18.0 0.00 0.08
AMAT 150529P00018500 P 05/29/15 18.5 0.00 0.11
AMAT 150529P00019000 P 05/29/15 19.0 0.00 0.13
AMAT 150529P00019500 P 05/29/15 19.5 0.00 0.13
AMAT 150529P00020000 P 05/29/15 20.0 0.11 0.14
AMAT 150529P00020500 P 05/29/15 20.5 0.38 0.44
AMAT 150529P00021000 P 05/29/15 21.0 0.77 0.93
AMAT 150529P00021500 P 05/29/15 21.5 1.25 1.43
AMAT 150529P00022000 P 05/29/15 22.0 1.75 1.93
AMAT 150529P00022500 P 05/29/15 22.5 2.00 2.42
AMAT 150529P00023000 P 05/29/15 23.0 2.50 2.92
AMAT 150529P00023500 P 05/29/15 23.5 3.00 3.45
AMAT 150529P00024000 P 05/29/15 24.0 3.50 3.95
AMAT 150529P00024500 P 05/29/15 24.5 4.00 4.45
AMAT 150529P00025000 P 05/29/15 25.0 4.50 5.00
AMAT 150529P00025500 P 05/29/15 25.5 5.00 5.45
AMAT 150529P00026000 P 05/29/15 26.0 5.40 5.95
AMAT 150529P00026500 P 05/29/15 26.5 5.90 6.45
AMAT 150529P00027000 P 05/29/15 27.0 6.40 7.25
AMAT 150529P00027500 P 05/29/15 27.5 6.90 7.75
AMAT 150529P00028000 P 05/29/15 28.0 7.30 8.35
AMAT 150529P00028500 P 05/29/15 28.5 7.90 8.45
AMAT 150529P00029000 P 05/29/15 29.0 8.30 9.10
AMAT 150529P00029500 P 05/29/15 29.5 8.80 9.85
AMAT 150529P00030000 P 05/29/15 30.0 8.10 10.10
AMAT 150529P00030500 P 05/29/15 30.5 8.60 11.70
AMAT 150529P00031000 P 05/29/15 31.0 9.10 11.10
AMAT 150529P00032000 P 05/29/15 32.0 10.15 12.10
AMAT 150605C00012000 C 06/05/15 12.0 7.75 8.45
AMAT 150605C00012500 C 06/05/15 12.5 7.25 8.15
AMAT 150605C00013000 C 06/05/15 13.0 6.75 7.40
AMAT 150605C00013500 C 06/05/15 13.5 6.25 7.15
AMAT 150605C00014000 C 06/05/15 14.0 5.75 6.35
AMAT 150605C00014500 C 06/05/15 14.5 5.25 5.85
AMAT 150605C00015000 C 06/05/15 15.0 4.85 5.35
AMAT 150605C00015500 C 06/05/15 15.5 4.35 4.85
AMAT 150605C00016000 C 06/05/15 16.0 3.85 4.35
AMAT 150605C00016500 C 06/05/15 16.5 3.35 3.85
AMAT 150605C00017000 C 06/05/15 17.0 2.85 3.35
AMAT 150605C00017500 C 06/05/15 17.5 2.35 3.05
AMAT 150605C00018000 C 06/05/15 18.0 1.99 2.42
AMAT 150605C00018500 C 06/05/15 18.5 1.50 1.93
AMAT 150605C00019000 C 06/05/15 19.0 1.01 1.45
AMAT 150605C00019500 C 06/05/15 19.5 0.60 1.00
AMAT 150605C00020000 C 06/05/15 20.0 0.34 0.40
AMAT 150605C00020500 C 06/05/15 20.5 0.13 0.16
AMAT 150605C00021000 C 06/05/15 21.0 0.03 0.08
AMAT 150605C00021500 C 06/05/15 21.5 0.01 0.08
AMAT 150605C00022000 C 06/05/15 22.0 0.00 0.37
AMAT 150605C00022500 C 06/05/15 22.5 0.00 0.38
AMAT 150605C00023000 C 06/05/15 23.0 0.00 0.10
AMAT 150605C00023500 C 06/05/15 23.5 0.00 0.50
AMAT 150605C00024000 C 06/05/15 24.0 0.00 0.41
AMAT 150605C00024500 C 06/05/15 24.5 0.00 0.50
AMAT 150605C00025000 C 06/05/15 25.0 0.00 0.14
AMAT 150605C00025500 C 06/05/15 25.5 0.00 0.50
AMAT 150605C00026000 C 06/05/15 26.0 0.00 0.14
AMAT 150605C00026500 C 06/05/15 26.5 0.00 0.50
AMAT 150605C00027000 C 06/05/15 27.0 0.00 0.50
AMAT 150605C00027500 C 06/05/15 27.5 0.00 0.50
AMAT 150605C00028000 C 06/05/15 28.0 0.00 0.50
AMAT 150605C00028500 C 06/05/15 28.5 0.00 0.50
AMAT 150605C00029000 C 06/05/15 29.0 0.00 0.50
AMAT 150605C00029500 C 06/05/15 29.5 0.00 0.50
AMAT 150605C00030000 C 06/05/15 30.0 0.00 0.14
AMAT 150605C00030500 C 06/05/15 30.5 0.00 0.50
AMAT 150605C00031000 C 06/05/15 31.0 0.00 0.50
AMAT 150605P00012000 P 06/05/15 12.0 0.00 0.13
AMAT 150605P00012500 P 06/05/15 12.5 0.00 0.13
AMAT 150605P00013000 P 06/05/15 13.0 0.00 0.38
AMAT 150605P00013500 P 06/05/15 13.5 0.00 0.38
AMAT 150605P00014000 P 06/05/15 14.0 0.00 0.01
AMAT 150605P00014500 P 06/05/15 14.5 0.00 0.01
AMAT 150605P00015000 P 06/05/15 15.0 0.00 0.01
AMAT 150605P00015500 P 06/05/15 15.5 0.00 0.50
AMAT 150605P00016000 P 06/05/15 16.0 0.00 0.38
AMAT 150605P00016500 P 06/05/15 16.5 0.00 0.38
AMAT 150605P00017000 P 06/05/15 17.0 0.00 0.16
AMAT 150605P00017500 P 06/05/15 17.5 0.00 0.50
AMAT 150605P00018000 P 06/05/15 18.0 0.00 0.07
AMAT 150605P00018500 P 06/05/15 18.5 0.00 0.11
AMAT 150605P00019000 P 06/05/15 19.0 0.03 0.08
AMAT 150605P00019500 P 06/05/15 19.5 0.08 0.12
AMAT 150605P00020000 P 06/05/15 20.0 0.20 0.25
AMAT 150605P00020500 P 06/05/15 20.5 0.47 0.54
AMAT 150605P00021000 P 06/05/15 21.0 0.81 1.11
AMAT 150605P00021500 P 06/05/15 21.5 1.26 1.57
AMAT 150605P00022000 P 06/05/15 22.0 1.76 2.04
AMAT 150605P00022500 P 06/05/15 22.5 2.00 2.80
AMAT 150605P00023000 P 06/05/15 23.0 2.62 2.99
AMAT 150605P00023500 P 06/05/15 23.5 3.00 3.60
AMAT 150605P00024000 P 06/05/15 24.0 3.55 4.10
AMAT 150605P00024500 P 06/05/15 24.5 4.00 4.50
AMAT 150605P00025000 P 06/05/15 25.0 4.50 5.00
AMAT 150605P00025500 P 06/05/15 25.5 4.95 5.60
AMAT 150605P00026000 P 06/05/15 26.0 5.30 6.10
AMAT 150605P00026500 P 06/05/15 26.5 5.95 6.50
AMAT 150605P00027000 P 06/05/15 27.0 6.65 7.00
AMAT 150605P00027500 P 06/05/15 27.5 7.15 7.50
AMAT 150605P00028000 P 06/05/15 28.0 7.30 8.25
AMAT 150605P00028500 P 06/05/15 28.5 7.80 8.75
AMAT 150605P00029000 P 06/05/15 29.0 8.30 9.00
AMAT 150605P00029500 P 06/05/15 29.5 8.80 9.80
AMAT 150605P00030000 P 06/05/15 30.0 8.25 10.00
AMAT 150605P00030500 P 06/05/15 30.5 8.75 10.50
AMAT 150605P00031000 P 06/05/15 31.0 9.15 11.00
AMAT 150612C00012000 C 06/12/15 12.0 7.75 8.40
AMAT 150612C00012500 C 06/12/15 12.5 7.25 7.85
AMAT 150612C00013000 C 06/12/15 13.0 6.75 7.40
AMAT 150612C00013500 C 06/12/15 13.5 6.25 6.90
AMAT 150612C00014000 C 06/12/15 14.0 5.75 6.40
AMAT 150612C00014500 C 06/12/15 14.5 5.25 6.15
AMAT 150612C00015000 C 06/12/15 15.0 4.85 5.55
AMAT 150612C00015500 C 06/12/15 15.5 4.35 4.85
AMAT 150612C00016000 C 06/12/15 16.0 3.85 4.35
AMAT 150612C00016500 C 06/12/15 16.5 3.35 3.85
AMAT 150612C00017000 C 06/12/15 17.0 2.85 3.35
AMAT 150612C00017500 C 06/12/15 17.5 2.35 3.10
AMAT 150612C00018000 C 06/12/15 18.0 1.99 2.43
AMAT 150612C00018500 C 06/12/15 18.5 1.50 1.95
AMAT 150612C00019000 C 06/12/15 19.0 1.05 1.48
AMAT 150612C00019500 C 06/12/15 19.5 0.70 0.95
AMAT 150612C00020000 C 06/12/15 20.0 0.43 0.53
AMAT 150612C00020500 C 06/12/15 20.5 0.21 0.24
AMAT 150612C00021000 C 06/12/15 21.0 0.09 0.12
AMAT 150612C00021500 C 06/12/15 21.5 0.03 0.07
AMAT 150612C00022000 C 06/12/15 22.0 0.00 0.38
AMAT 150612C00022500 C 06/12/15 22.5 0.00 0.35
AMAT 150612C00023000 C 06/12/15 23.0 0.00 0.38
AMAT 150612C00023500 C 06/12/15 23.5 0.00 0.50
AMAT 150612C00024000 C 06/12/15 24.0 0.00 0.40
AMAT 150612C00024500 C 06/12/15 24.5 0.00 0.50
AMAT 150612C00025000 C 06/12/15 25.0 0.00 0.38
AMAT 150612C00025500 C 06/12/15 25.5 0.00 0.50
AMAT 150612C00026000 C 06/12/15 26.0 0.00 0.14
AMAT 150612C00026500 C 06/12/15 26.5 0.00 0.50
AMAT 150612C00027000 C 06/12/15 27.0 0.00 0.50
AMAT 150612C00027500 C 06/12/15 27.5 0.00 0.50
AMAT 150612C00028000 C 06/12/15 28.0 0.00 0.50
AMAT 150612C00028500 C 06/12/15 28.5 0.00 0.50
AMAT 150612C00029000 C 06/12/15 29.0 0.00 0.50
AMAT 150612C00030000 C 06/12/15 30.0 0.00 0.14
AMAT 150612P00012000 P 06/12/15 12.0 0.00 0.01
AMAT 150612P00012500 P 06/12/15 12.5 0.00 0.01
AMAT 150612P00013000 P 06/12/15 13.0 0.00 0.01
AMAT 150612P00013500 P 06/12/15 13.5 0.00 0.01
AMAT 150612P00014000 P 06/12/15 14.0 0.00 0.01
AMAT 150612P00014500 P 06/12/15 14.5 0.00 0.50
AMAT 150612P00015000 P 06/12/15 15.0 0.00 0.50
AMAT 150612P00015500 P 06/12/15 15.5 0.00 0.50
AMAT 150612P00016000 P 06/12/15 16.0 0.00 0.38
AMAT 150612P00016500 P 06/12/15 16.5 0.00 0.50
AMAT 150612P00017000 P 06/12/15 17.0 0.00 0.16
AMAT 150612P00017500 P 06/12/15 17.5 0.00 0.11
AMAT 150612P00018000 P 06/12/15 18.0 0.00 0.07
AMAT 150612P00018500 P 06/12/15 18.5 0.01 0.06
AMAT 150612P00019000 P 06/12/15 19.0 0.04 0.08
AMAT 150612P00019500 P 06/12/15 19.5 0.13 0.15
AMAT 150612P00020000 P 06/12/15 20.0 0.29 0.31
AMAT 150612P00020500 P 06/12/15 20.5 0.55 0.63
AMAT 150612P00021000 P 06/12/15 21.0 0.90 1.09
AMAT 150612P00021500 P 06/12/15 21.5 1.26 1.59
AMAT 150612P00022000 P 06/12/15 22.0 1.76 2.07
AMAT 150612P00022500 P 06/12/15 22.5 2.00 2.80
AMAT 150612P00023000 P 06/12/15 23.0 2.50 3.20
AMAT 150612P00023500 P 06/12/15 23.5 3.10 3.50
AMAT 150612P00024000 P 06/12/15 24.0 3.60 4.10
AMAT 150612P00024500 P 06/12/15 24.5 4.10 4.45
AMAT 150612P00025000 P 06/12/15 25.0 4.50 4.95
AMAT 150612P00025500 P 06/12/15 25.5 5.15 5.55
AMAT 150612P00026000 P 06/12/15 26.0 5.65 6.05
AMAT 150612P00026500 P 06/12/15 26.5 5.85 6.55
AMAT 150612P00027000 P 06/12/15 27.0 6.65 7.05
AMAT 150612P00027500 P 06/12/15 27.5 6.85 7.60
AMAT 150612P00028000 P 06/12/15 28.0 7.30 8.00
AMAT 150612P00028500 P 06/12/15 28.5 7.80 8.50
AMAT 150612P00029000 P 06/12/15 29.0 8.30 9.00
AMAT 150612P00030000 P 06/12/15 30.0 9.05 10.00
AMAT 150619C00012000 C 06/19/15 12.0 8.10 8.20
AMAT 150619C00012500 C 06/19/15 12.5 7.60 7.70
AMAT 150619C00013000 C 06/19/15 13.0 7.10 7.20
AMAT 150619C00013500 C 06/19/15 13.5 6.60 6.70
AMAT 150619C00014000 C 06/19/15 14.0 6.10 6.20
AMAT 150619C00014500 C 06/19/15 14.5 5.60 5.70
AMAT 150619C00015000 C 06/19/15 15.0 5.10 5.20
AMAT 150619C00015500 C 06/19/15 15.5 4.60 4.70
AMAT 150619C00016000 C 06/19/15 16.0 4.10 4.20
AMAT 150619C00016500 C 06/19/15 16.5 3.60 3.70
AMAT 150619C00017000 C 06/19/15 17.0 3.10 3.25
AMAT 150619C00017500 C 06/19/15 17.5 2.62 2.75
AMAT 150619C00018000 C 06/19/15 18.0 2.14 2.27
AMAT 150619C00018500 C 06/19/15 18.5 1.65 1.80
AMAT 150619C00019000 C 06/19/15 19.0 1.22 1.35
AMAT 150619C00019500 C 06/19/15 19.5 0.84 0.88
AMAT 150619C00020000 C 06/19/15 20.0 0.52 0.55
AMAT 150619C00020500 C 06/19/15 20.5 0.29 0.31
AMAT 150619C00021000 C 06/19/15 21.0 0.15 0.17
AMAT 150619C00021500 C 06/19/15 21.5 0.07 0.09
AMAT 150619C00022000 C 06/19/15 22.0 0.03 0.05
AMAT 150619C00022500 C 06/19/15 22.5 0.01 0.04
AMAT 150619C00023000 C 06/19/15 23.0 0.01 0.03
AMAT 150619C00023500 C 06/19/15 23.5 0.00 0.03
AMAT 150619C00024000 C 06/19/15 24.0 0.00 0.03
AMAT 150619C00024500 C 06/19/15 24.5 0.00 0.02
AMAT 150619C00025000 C 06/19/15 25.0 0.01 0.02
AMAT 150619C00025500 C 06/19/15 25.5 0.00 0.02
AMAT 150619C00026000 C 06/19/15 26.0 0.00 0.02
AMAT 150619C00026500 C 06/19/15 26.5 0.00 0.02
AMAT 150619C00027000 C 06/19/15 27.0 0.00 0.02
AMAT 150619C00027500 C 06/19/15 27.5 0.00 0.01
AMAT 150619C00028000 C 06/19/15 28.0 0.00 0.01
AMAT 150619C00028500 C 06/19/15 28.5 0.00 0.01
AMAT 150619C00029000 C 06/19/15 29.0 0.00 0.01
AMAT 150619C00030000 C 06/19/15 30.0 0.00 0.01
AMAT 150619C00031000 C 06/19/15 31.0 0.00 0.01
AMAT 150619C00032000 C 06/19/15 32.0 0.00 0.01
AMAT 150619C00033000 C 06/19/15 33.0 0.00 0.01
AMAT 150619C00034000 C 06/19/15 34.0 0.00 0.01
AMAT 150619P00012000 P 06/19/15 12.0 0.00 0.01
AMAT 150619P00012500 P 06/19/15 12.5 0.00 0.01
AMAT 150619P00013000 P 06/19/15 13.0 0.00 0.01
AMAT 150619P00013500 P 06/19/15 13.5 0.00 0.01
AMAT 150619P00014000 P 06/19/15 14.0 0.00 0.01
AMAT 150619P00014500 P 06/19/15 14.5 0.00 0.01
AMAT 150619P00015000 P 06/19/15 15.0 0.00 0.02
AMAT 150619P00015500 P 06/19/15 15.5 0.00 0.02
AMAT 150619P00016000 P 06/19/15 16.0 0.00 0.02
AMAT 150619P00016500 P 06/19/15 16.5 0.00 0.02
AMAT 150619P00017000 P 06/19/15 17.0 0.00 0.02
AMAT 150619P00017500 P 06/19/15 17.5 0.00 0.03
AMAT 150619P00018000 P 06/19/15 18.0 0.01 0.03
AMAT 150619P00018500 P 06/19/15 18.5 0.04 0.06
AMAT 150619P00019000 P 06/19/15 19.0 0.10 0.11
AMAT 150619P00019500 P 06/19/15 19.5 0.19 0.22
AMAT 150619P00020000 P 06/19/15 20.0 0.36 0.38
AMAT 150619P00020500 P 06/19/15 20.5 0.63 0.68
AMAT 150619P00021000 P 06/19/15 21.0 0.98 1.03
AMAT 150619P00021500 P 06/19/15 21.5 1.35 1.47
AMAT 150619P00022000 P 06/19/15 22.0 1.83 1.93
AMAT 150619P00022500 P 06/19/15 22.5 2.33 2.42
AMAT 150619P00023000 P 06/19/15 23.0 2.82 2.93
AMAT 150619P00023500 P 06/19/15 23.5 3.30 3.40
AMAT 150619P00024000 P 06/19/15 24.0 3.80 3.90
AMAT 150619P00024500 P 06/19/15 24.5 4.30 4.40
AMAT 150619P00025000 P 06/19/15 25.0 4.80 4.90
AMAT 150619P00025500 P 06/19/15 25.5 5.30 5.40
AMAT 150619P00026000 P 06/19/15 26.0 5.80 5.90
AMAT 150619P00026500 P 06/19/15 26.5 6.30 6.40
AMAT 150619P00027000 P 06/19/15 27.0 6.80 6.90
AMAT 150619P00027500 P 06/19/15 27.5 7.30 7.40
AMAT 150619P00028000 P 06/19/15 28.0 7.70 7.95
AMAT 150619P00028500 P 06/19/15 28.5 8.30 8.40
AMAT 150619P00029000 P 06/19/15 29.0 8.70 8.95
AMAT 150619P00030000 P 06/19/15 30.0 8.50 11.15
AMAT 150619P00031000 P 06/19/15 31.0 9.50 12.15
AMAT 150619P00032000 P 06/19/15 32.0 10.50 13.10
AMAT 150619P00033000 P 06/19/15 33.0 11.20 14.45
AMAT 150619P00034000 P 06/19/15 34.0 12.20 15.45
AMAT 150626C00012000 C 06/26/15 12.0 7.75 8.65
AMAT 150626C00012500 C 06/26/15 12.5 7.25 8.15
AMAT 150626C00013000 C 06/26/15 13.0 6.75 7.65
AMAT 150626C00013500 C 06/26/15 13.5 6.25 7.15
AMAT 150626C00014000 C 06/26/15 14.0 5.75 6.65
AMAT 150626C00014500 C 06/26/15 14.5 5.25 6.15
AMAT 150626C00015000 C 06/26/15 15.0 4.85 5.55
AMAT 150626C00015500 C 06/26/15 15.5 4.35 5.05
AMAT 150626C00016000 C 06/26/15 16.0 3.85 4.55
AMAT 150626C00016500 C 06/26/15 16.5 3.35 4.10
AMAT 150626C00017000 C 06/26/15 17.0 2.85 3.60
AMAT 150626C00017500 C 06/26/15 17.5 2.60 3.10
AMAT 150626C00018000 C 06/26/15 18.0 2.12 2.45
AMAT 150626C00018500 C 06/26/15 18.5 1.57 2.00
AMAT 150626C00019000 C 06/26/15 19.0 1.14 1.58
AMAT 150626C00019500 C 06/26/15 19.5 0.90 1.02
AMAT 150626C00020000 C 06/26/15 20.0 0.57 0.69
AMAT 150626C00020500 C 06/26/15 20.5 0.34 0.43
AMAT 150626C00021000 C 06/26/15 21.0 0.19 0.27
AMAT 150626C00021500 C 06/26/15 21.5 0.09 0.13
AMAT 150626C00022000 C 06/26/15 22.0 0.04 0.13
AMAT 150626C00022500 C 06/26/15 22.5 0.02 0.13
AMAT 150626C00023000 C 06/26/15 23.0 0.00 0.38
AMAT 150626C00023500 C 06/26/15 23.5 0.00 0.38
AMAT 150626C00024000 C 06/26/15 24.0 0.00 0.41
AMAT 150626C00024500 C 06/26/15 24.5 0.00 0.50
AMAT 150626C00025000 C 06/26/15 25.0 0.00 0.38
AMAT 150626C00025500 C 06/26/15 25.5 0.00 0.50
AMAT 150626C00026000 C 06/26/15 26.0 0.00 0.38
AMAT 150626C00026500 C 06/26/15 26.5 0.00 0.50
AMAT 150626C00027000 C 06/26/15 27.0 0.00 0.50
AMAT 150626C00027500 C 06/26/15 27.5 0.00 0.50
AMAT 150626C00028000 C 06/26/15 28.0 0.00 0.50
AMAT 150626C00028500 C 06/26/15 28.5 0.00 0.50
AMAT 150626C00029000 C 06/26/15 29.0 0.00 0.50
AMAT 150626P00012000 P 06/26/15 12.0 0.00 0.50
AMAT 150626P00012500 P 06/26/15 12.5 0.00 0.50
AMAT 150626P00013000 P 06/26/15 13.0 0.00 0.50
AMAT 150626P00013500 P 06/26/15 13.5 0.00 0.50
AMAT 150626P00014000 P 06/26/15 14.0 0.00 0.38
AMAT 150626P00014500 P 06/26/15 14.5 0.00 0.50
AMAT 150626P00015000 P 06/26/15 15.0 0.00 0.50
AMAT 150626P00015500 P 06/26/15 15.5 0.00 0.38
AMAT 150626P00016000 P 06/26/15 16.0 0.00 0.38
AMAT 150626P00016500 P 06/26/15 16.5 0.00 0.38
AMAT 150626P00017000 P 06/26/15 17.0 0.00 0.16
AMAT 150626P00017500 P 06/26/15 17.5 0.00 0.38
AMAT 150626P00018000 P 06/26/15 18.0 0.04 0.13
AMAT 150626P00018500 P 06/26/15 18.5 0.06 0.28
AMAT 150626P00019000 P 06/26/15 19.0 0.14 0.18
AMAT 150626P00019500 P 06/26/15 19.5 0.25 0.32
AMAT 150626P00020000 P 06/26/15 20.0 0.42 0.48
AMAT 150626P00020500 P 06/26/15 20.5 0.68 0.75
AMAT 150626P00021000 P 06/26/15 21.0 0.98 1.12
AMAT 150626P00021500 P 06/26/15 21.5 1.25 1.66
AMAT 150626P00022000 P 06/26/15 22.0 1.78 2.10
AMAT 150626P00022500 P 06/26/15 22.5 2.00 2.80
AMAT 150626P00023000 P 06/26/15 23.0 2.50 3.20
AMAT 150626P00023500 P 06/26/15 23.5 3.00 3.70
AMAT 150626P00024000 P 06/26/15 24.0 3.50 4.20
AMAT 150626P00024500 P 06/26/15 24.5 4.25 4.50
AMAT 150626P00025000 P 06/26/15 25.0 4.70 5.00
AMAT 150626P00025500 P 06/26/15 25.5 5.15 5.55
AMAT 150626P00026000 P 06/26/15 26.0 5.40 6.30
AMAT 150626P00026500 P 06/26/15 26.5 5.90 6.75
AMAT 150626P00027000 P 06/26/15 27.0 6.40 7.25
AMAT 150626P00027500 P 06/26/15 27.5 6.90 7.75
AMAT 150626P00028000 P 06/26/15 28.0 7.75 8.10
AMAT 150626P00028500 P 06/26/15 28.5 7.80 8.75
AMAT 150626P00029000 P 06/26/15 29.0 8.30 9.25
AMAT 150702C00012500 C 07/02/15 12.5 7.25 7.95
AMAT 150702C00013000 C 07/02/15 13.0 6.75 7.65
AMAT 150702C00013500 C 07/02/15 13.5 6.25 7.15
AMAT 150702C00014000 C 07/02/15 14.0 5.75 6.65
AMAT 150702C00014500 C 07/02/15 14.5 5.25 6.15
AMAT 150702C00015000 C 07/02/15 15.0 4.85 5.55
AMAT 150702C00015500 C 07/02/15 15.5 4.35 5.05
AMAT 150702C00016000 C 07/02/15 16.0 3.85 4.60
AMAT 150702C00016500 C 07/02/15 16.5 3.35 4.10
AMAT 150702C00017000 C 07/02/15 17.0 2.85 3.60
AMAT 150702C00017500 C 07/02/15 17.5 2.40 3.10
AMAT 150702C00018000 C 07/02/15 18.0 2.00 2.48
AMAT 150702C00018500 C 07/02/15 18.5 1.60 2.03
AMAT 150702C00019000 C 07/02/15 19.0 1.18 1.60
AMAT 150702C00019500 C 07/02/15 19.5 0.93 1.07
AMAT 150702C00020000 C 07/02/15 20.0 0.63 0.75
AMAT 150702C00020500 C 07/02/15 20.5 0.40 0.49
AMAT 150702C00021000 C 07/02/15 21.0 0.23 0.34
AMAT 150702C00021500 C 07/02/15 21.5 0.14 0.20
AMAT 150702C00022000 C 07/02/15 22.0 0.00 0.25
AMAT 150702C00022500 C 07/02/15 22.5 0.03 0.37
AMAT 150702C00023000 C 07/02/15 23.0 0.00 0.38
AMAT 150702C00023500 C 07/02/15 23.5 0.00 0.38
AMAT 150702C00024000 C 07/02/15 24.0 0.00 0.38
AMAT 150702C00024500 C 07/02/15 24.5 0.00 0.38
AMAT 150702C00025000 C 07/02/15 25.0 0.00 0.38
AMAT 150702C00025500 C 07/02/15 25.5 0.00 0.37
AMAT 150702C00026000 C 07/02/15 26.0 0.00 0.38
AMAT 150702C00026500 C 07/02/15 26.5 0.00 0.37
AMAT 150702C00027000 C 07/02/15 27.0 0.00 0.37
AMAT 150702C00027500 C 07/02/15 27.5 0.00 0.37
AMAT 150702C00028000 C 07/02/15 28.0 0.00 0.36
AMAT 150702C00028500 C 07/02/15 28.5 0.00 0.37
AMAT 150702C00030000 C 07/02/15 30.0 0.00 0.14
AMAT 150702P00012500 P 07/02/15 12.5 0.00 0.37
AMAT 150702P00013000 P 07/02/15 13.0 0.00 0.37
AMAT 150702P00013500 P 07/02/15 13.5 0.00 0.37
AMAT 150702P00014000 P 07/02/15 14.0 0.00 0.38
AMAT 150702P00014500 P 07/02/15 14.5 0.00 0.38
AMAT 150702P00015000 P 07/02/15 15.0 0.00 0.38
AMAT 150702P00015500 P 07/02/15 15.5 0.00 0.38
AMAT 150702P00016000 P 07/02/15 16.0 0.00 0.25
AMAT 150702P00016500 P 07/02/15 16.5 0.00 0.25
AMAT 150702P00017000 P 07/02/15 17.0 0.02 0.08
AMAT 150702P00017500 P 07/02/15 17.5 0.02 0.20
AMAT 150702P00018000 P 07/02/15 18.0 0.04 0.27
AMAT 150702P00018500 P 07/02/15 18.5 0.08 0.20
AMAT 150702P00019000 P 07/02/15 19.0 0.16 0.25
AMAT 150702P00019500 P 07/02/15 19.5 0.29 0.34
AMAT 150702P00020000 P 07/02/15 20.0 0.45 0.54
AMAT 150702P00020500 P 07/02/15 20.5 0.72 0.80
AMAT 150702P00021000 P 07/02/15 21.0 1.07 1.14
AMAT 150702P00021500 P 07/02/15 21.5 1.25 1.69
AMAT 150702P00022000 P 07/02/15 22.0 1.82 2.11
AMAT 150702P00022500 P 07/02/15 22.5 2.00 2.80
AMAT 150702P00023000 P 07/02/15 23.0 2.50 3.20
AMAT 150702P00023500 P 07/02/15 23.5 3.00 3.70
AMAT 150702P00024000 P 07/02/15 24.0 3.50 4.20
AMAT 150702P00024500 P 07/02/15 24.5 4.00 4.70
AMAT 150702P00025000 P 07/02/15 25.0 4.75 5.05
AMAT 150702P00025500 P 07/02/15 25.5 5.00 5.70
AMAT 150702P00026000 P 07/02/15 26.0 5.40 6.30
AMAT 150702P00026500 P 07/02/15 26.5 5.90 6.80
AMAT 150702P00027000 P 07/02/15 27.0 6.40 7.25
AMAT 150702P00027500 P 07/02/15 27.5 6.90 7.75
AMAT 150702P00028000 P 07/02/15 28.0 7.70 8.00
AMAT 150702P00028500 P 07/02/15 28.5 8.20 8.60
AMAT 150702P00030000 P 07/02/15 30.0 8.10 11.45
AMAT 150717C00013000 C 07/17/15 13.0 7.10 7.25
AMAT 150717C00014000 C 07/17/15 14.0 6.10 6.25
AMAT 150717C00015000 C 07/17/15 15.0 5.10 5.25
AMAT 150717C00016000 C 07/17/15 16.0 4.15 4.25
AMAT 150717C00017000 C 07/17/15 17.0 3.15 3.30
AMAT 150717C00018000 C 07/17/15 18.0 2.25 2.37
AMAT 150717C00019000 C 07/17/15 19.0 1.42 1.54
AMAT 150717C00020000 C 07/17/15 20.0 0.80 0.83
AMAT 150717C00021000 C 07/17/15 21.0 0.37 0.41
AMAT 150717C00022000 C 07/17/15 22.0 0.15 0.18
AMAT 150717C00023000 C 07/17/15 23.0 0.07 0.09
AMAT 150717C00024000 C 07/17/15 24.0 0.01 0.05
AMAT 150717C00025000 C 07/17/15 25.0 0.01 0.03
AMAT 150717C00026000 C 07/17/15 26.0 0.00 0.01
AMAT 150717C00027000 C 07/17/15 27.0 0.00 0.02
AMAT 150717C00028000 C 07/17/15 28.0 0.00 0.02
AMAT 150717C00029000 C 07/17/15 29.0 0.00 0.02
AMAT 150717C00030000 C 07/17/15 30.0 0.00 0.01
AMAT 150717C00031000 C 07/17/15 31.0 0.00 0.02
AMAT 150717C00032000 C 07/17/15 32.0 0.00 0.01
AMAT 150717C00033000 C 07/17/15 33.0 0.00 0.01
AMAT 150717C00034000 C 07/17/15 34.0 0.00 0.01
AMAT 150717C00035000 C 07/17/15 35.0 0.00 0.01
AMAT 150717C00036000 C 07/17/15 36.0 0.00 0.01
AMAT 150717P00013000 P 07/17/15 13.0 0.00 0.01
AMAT 150717P00014000 P 07/17/15 14.0 0.00 0.02
AMAT 150717P00015000 P 07/17/15 15.0 0.00 0.03
AMAT 150717P00016000 P 07/17/15 16.0 0.01 0.04
AMAT 150717P00017000 P 07/17/15 17.0 0.04 0.06
AMAT 150717P00018000 P 07/17/15 18.0 0.11 0.13
AMAT 150717P00019000 P 07/17/15 19.0 0.28 0.31
AMAT 150717P00020000 P 07/17/15 20.0 0.63 0.67
AMAT 150717P00021000 P 07/17/15 21.0 1.20 1.24
AMAT 150717P00022000 P 07/17/15 22.0 1.91 2.04
AMAT 150717P00023000 P 07/17/15 23.0 2.86 2.95
AMAT 150717P00024000 P 07/17/15 24.0 3.80 3.95
AMAT 150717P00025000 P 07/17/15 25.0 4.80 4.90
AMAT 150717P00026000 P 07/17/15 26.0 5.80 5.90
AMAT 150717P00027000 P 07/17/15 27.0 6.80 6.90
AMAT 150717P00028000 P 07/17/15 28.0 7.80 7.90
AMAT 150717P00029000 P 07/17/15 29.0 8.70 8.90
AMAT 150717P00030000 P 07/17/15 30.0 9.80 9.90
AMAT 150717P00031000 P 07/17/15 31.0 9.55 11.35
AMAT 150717P00032000 P 07/17/15 32.0 11.80 11.90
AMAT 150717P00033000 P 07/17/15 33.0 12.80 12.90
AMAT 150717P00034000 P 07/17/15 34.0 13.80 13.90
AMAT 150717P00035000 P 07/17/15 35.0 14.80 14.90
AMAT 150717P00036000 P 07/17/15 36.0 15.80 15.90
AMAT 151016C00013000 C 10/16/15 13.0 7.10 7.30
AMAT 151016C00014000 C 10/16/15 14.0 6.15 6.30
AMAT 151016C00015000 C 10/16/15 15.0 5.15 5.35
AMAT 151016C00016000 C 10/16/15 16.0 4.25 4.45
AMAT 151016C00017000 C 10/16/15 17.0 3.35 3.55
AMAT 151016C00018000 C 10/16/15 18.0 2.59 2.72
AMAT 151016C00019000 C 10/16/15 19.0 1.90 1.95
AMAT 151016C00020000 C 10/16/15 20.0 1.32 1.37
AMAT 151016C00021000 C 10/16/15 21.0 0.88 0.92
AMAT 151016C00022000 C 10/16/15 22.0 0.56 0.59
AMAT 151016C00023000 C 10/16/15 23.0 0.34 0.38
AMAT 151016C00024000 C 10/16/15 24.0 0.20 0.23
AMAT 151016C00025000 C 10/16/15 25.0 0.11 0.14
AMAT 151016C00026000 C 10/16/15 26.0 0.07 0.09
AMAT 151016C00027000 C 10/16/15 27.0 0.03 0.06
AMAT 151016C00028000 C 10/16/15 28.0 0.01 0.05
AMAT 151016C00029000 C 10/16/15 29.0 0.01 0.03
AMAT 151016C00030000 C 10/16/15 30.0 0.01 0.03
AMAT 151016C00031000 C 10/16/15 31.0 0.00 0.02
AMAT 151016C00032000 C 10/16/15 32.0 0.00 0.02
AMAT 151016C00033000 C 10/16/15 33.0 0.00 0.02
AMAT 151016C00034000 C 10/16/15 34.0 0.00 0.02
AMAT 151016C00035000 C 10/16/15 35.0 0.00 0.02
AMAT 151016C00036000 C 10/16/15 36.0 0.00 0.02
AMAT 151016C00037000 C 10/16/15 37.0 0.00 0.02
AMAT 151016P00013000 P 10/16/15 13.0 0.03 0.05
AMAT 151016P00014000 P 10/16/15 14.0 0.05 0.08
AMAT 151016P00015000 P 10/16/15 15.0 0.09 0.12
AMAT 151016P00016000 P 10/16/15 16.0 0.17 0.20
AMAT 151016P00017000 P 10/16/15 17.0 0.29 0.32
AMAT 151016P00018000 P 10/16/15 18.0 0.49 0.53
AMAT 151016P00019000 P 10/16/15 19.0 0.80 0.83
AMAT 151016P00020000 P 10/16/15 20.0 1.22 1.26
AMAT 151016P00021000 P 10/16/15 21.0 1.78 1.82
AMAT 151016P00022000 P 10/16/15 22.0 2.45 2.51
AMAT 151016P00023000 P 10/16/15 23.0 3.15 3.30
AMAT 151016P00024000 P 10/16/15 24.0 4.00 4.20
AMAT 151016P00025000 P 10/16/15 25.0 4.95 5.10
AMAT 151016P00026000 P 10/16/15 26.0 5.90 6.05
AMAT 151016P00027000 P 10/16/15 27.0 6.85 7.05
AMAT 151016P00028000 P 10/16/15 28.0 7.85 8.00
AMAT 151016P00029000 P 10/16/15 29.0 8.85 9.00
AMAT 151016P00030000 P 10/16/15 30.0 9.85 10.00
AMAT 151016P00031000 P 10/16/15 31.0 9.50 12.20
AMAT 151016P00032000 P 10/16/15 32.0 11.50 12.15
AMAT 151016P00033000 P 10/16/15 33.0 12.70 13.15
AMAT 151016P00034000 P 10/16/15 34.0 13.70 14.15
AMAT 151016P00035000 P 10/16/15 35.0 14.50 15.05
AMAT 151016P00036000 P 10/16/15 36.0 14.35 16.15
AMAT 151016P00037000 P 10/16/15 37.0 15.60 17.15
AMAT 160115C00005000 C 01/15/16 5.0 15.10 15.25
AMAT 160115C00008000 C 01/15/16 8.0 12.10 12.25
AMAT 160115C00010000 C 01/15/16 10.0 10.10 10.25
AMAT 160115C00011000 C 01/15/16 11.0 9.10 9.25
AMAT 160115C00012000 C 01/15/16 12.0 8.10 8.30
AMAT 160115C00013000 C 01/15/16 13.0 7.15 7.35
AMAT 160115C00014000 C 01/15/16 14.0 6.20 6.40
AMAT 160115C00015000 C 01/15/16 15.0 5.25 5.50
AMAT 160115C00016000 C 01/15/16 16.0 4.40 4.60
AMAT 160115C00017000 C 01/15/16 17.0 3.60 3.75
AMAT 160115C00018000 C 01/15/16 18.0 2.88 3.05
AMAT 160115C00019000 C 01/15/16 19.0 2.25 2.30
AMAT 160115C00020000 C 01/15/16 20.0 1.70 1.75
AMAT 160115C00021000 C 01/15/16 21.0 1.25 1.30
AMAT 160115C00022000 C 01/15/16 22.0 0.90 0.94
AMAT 160115C00023000 C 01/15/16 23.0 0.63 0.67
AMAT 160115C00024000 C 01/15/16 24.0 0.43 0.48
AMAT 160115C00025000 C 01/15/16 25.0 0.29 0.34
AMAT 160115C00026000 C 01/15/16 26.0 0.19 0.23
AMAT 160115C00027000 C 01/15/16 27.0 0.12 0.16
AMAT 160115C00028000 C 01/15/16 28.0 0.08 0.11
AMAT 160115C00029000 C 01/15/16 29.0 0.05 0.08
AMAT 160115C00030000 C 01/15/16 30.0 0.04 0.05
AMAT 160115C00031000 C 01/15/16 31.0 0.02 0.04
AMAT 160115C00032000 C 01/15/16 32.0 0.01 0.02
AMAT 160115C00033000 C 01/15/16 33.0 0.00 0.02
AMAT 160115C00035000 C 01/15/16 35.0 0.00 0.02
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.01
AMAT 160115P00008000 P 01/15/16 8.0 0.00 0.02
AMAT 160115P00010000 P 01/15/16 10.0 0.02 0.05
AMAT 160115P00011000 P 01/15/16 11.0 0.03 0.06
AMAT 160115P00012000 P 01/15/16 12.0 0.06 0.09
AMAT 160115P00013000 P 01/15/16 13.0 0.10 0.13
AMAT 160115P00014000 P 01/15/16 14.0 0.16 0.19
AMAT 160115P00015000 P 01/15/16 15.0 0.26 0.28
AMAT 160115P00016000 P 01/15/16 16.0 0.39 0.42
AMAT 160115P00017000 P 01/15/16 17.0 0.58 0.62
AMAT 160115P00018000 P 01/15/16 18.0 0.85 0.89
AMAT 160115P00019000 P 01/15/16 19.0 1.20 1.25
AMAT 160115P00020000 P 01/15/16 20.0 1.65 1.69
AMAT 160115P00021000 P 01/15/16 21.0 2.20 2.26
AMAT 160115P00022000 P 01/15/16 22.0 2.84 2.90
AMAT 160115P00023000 P 01/15/16 23.0 3.55 3.65
AMAT 160115P00024000 P 01/15/16 24.0 4.30 4.45
AMAT 160115P00025000 P 01/15/16 25.0 5.15 5.35
AMAT 160115P00026000 P 01/15/16 26.0 6.05 6.25
AMAT 160115P00027000 P 01/15/16 27.0 6.95 7.20
AMAT 160115P00028000 P 01/15/16 28.0 7.90 8.15
AMAT 160115P00029000 P 01/15/16 29.0 8.90 9.15
AMAT 160115P00030000 P 01/15/16 30.0 9.85 10.10
AMAT 160115P00031000 P 01/15/16 31.0 10.85 11.10
AMAT 160115P00032000 P 01/15/16 32.0 11.85 12.10
AMAT 160115P00033000 P 01/15/16 33.0 12.85 13.10
AMAT 160115P00035000 P 01/15/16 35.0 14.85 15.05
AMAT 170120C00008000 C 01/20/17 8.0 11.10 12.75
AMAT 170120C00010000 C 01/20/17 10.0 9.10 11.40
AMAT 170120C00013000 C 01/20/17 13.0 6.60 7.70
AMAT 170120C00015000 C 01/20/17 15.0 5.55 5.90
AMAT 170120C00018000 C 01/20/17 18.0 3.65 4.10
AMAT 170120C00020000 C 01/20/17 20.0 2.64 2.95
AMAT 170120C00022000 C 01/20/17 22.0 1.72 2.20
AMAT 170120C00025000 C 01/20/17 25.0 1.00 1.18
AMAT 170120C00027000 C 01/20/17 27.0 0.53 0.96
AMAT 170120C00030000 C 01/20/17 30.0 0.22 0.56
AMAT 170120C00032000 C 01/20/17 32.0 0.12 0.39
AMAT 170120C00035000 C 01/20/17 35.0 0.04 0.22
AMAT 170120P00008000 P 01/20/17 8.0 0.02 0.13
AMAT 170120P00010000 P 01/20/17 10.0 0.10 0.27
AMAT 170120P00013000 P 01/20/17 13.0 0.41 0.68
AMAT 170120P00015000 P 01/20/17 15.0 0.80 1.14
AMAT 170120P00018000 P 01/20/17 18.0 1.79 2.15
AMAT 170120P00020000 P 01/20/17 20.0 2.68 3.15
AMAT 170120P00022000 P 01/20/17 22.0 3.80 4.35
AMAT 170120P00025000 P 01/20/17 25.0 5.90 6.55
AMAT 170120P00027000 P 01/20/17 27.0 7.45 8.20
AMAT 170120P00030000 P 01/20/17 30.0 10.15 10.80
AMAT 170120P00032000 P 01/20/17 32.0 11.80 12.65
AMAT 170120P00035000 P 01/20/17 35.0 14.70 15.65

OPRA data is delayed 15 minutes.