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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Applied Materials Inc (AMAT)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 141024C00012000 C 10/24/14 12.0 6.35 10.65
AMAT 141024C00012500 C 10/24/14 12.5 5.85 10.00
AMAT 141024C00013000 C 10/24/14 13.0 6.55 8.15
AMAT 141024C00013500 C 10/24/14 13.5 5.90 7.55
AMAT 141024C00014000 C 10/24/14 14.0 5.50 7.00
AMAT 141024C00014500 C 10/24/14 14.5 4.95 6.55
AMAT 141024C00015000 C 10/24/14 15.0 4.75 6.10
AMAT 141024C00015500 C 10/24/14 15.5 4.25 5.50
AMAT 141024C00016000 C 10/24/14 16.0 3.70 5.00
AMAT 141024C00016500 C 10/24/14 16.5 3.30 4.50
AMAT 141024C00017000 C 10/24/14 17.0 2.87 4.00
AMAT 141024C00017500 C 10/24/14 17.5 2.40 3.40
AMAT 141024C00018000 C 10/24/14 18.0 1.96 2.79
AMAT 141024C00018500 C 10/24/14 18.5 1.84 2.30
AMAT 141024C00019000 C 10/24/14 19.0 1.01 1.80
AMAT 141024C00019500 C 10/24/14 19.5 0.67 1.31
AMAT 141024C00020000 C 10/24/14 20.0 0.75 0.86
AMAT 141024C00020500 C 10/24/14 20.5 0.35 0.46
AMAT 141024C00021000 C 10/24/14 21.0 0.14 0.18
AMAT 141024C00021500 C 10/24/14 21.5 0.00 0.12
AMAT 141024C00022000 C 10/24/14 22.0 0.00 0.11
AMAT 141024C00022500 C 10/24/14 22.5 0.00 0.10
AMAT 141024C00023000 C 10/24/14 23.0 0.00 0.10
AMAT 141024C00023500 C 10/24/14 23.5 0.00 0.10
AMAT 141024C00024000 C 10/24/14 24.0 0.00 0.10
AMAT 141024C00024500 C 10/24/14 24.5 0.00 0.10
AMAT 141024C00025000 C 10/24/14 25.0 0.00 0.10
AMAT 141024C00025500 C 10/24/14 25.5 0.00 0.10
AMAT 141024C00026000 C 10/24/14 26.0 0.00 0.10
AMAT 141024C00026500 C 10/24/14 26.5 0.00 0.10
AMAT 141024C00027000 C 10/24/14 27.0 0.00 0.10
AMAT 141024C00027500 C 10/24/14 27.5 0.00 0.10
AMAT 141024C00028000 C 10/24/14 28.0 0.00 0.10
AMAT 141024C00028500 C 10/24/14 28.5 0.00 0.10
AMAT 141024C00029000 C 10/24/14 29.0 0.00 0.10
AMAT 141024C00029500 C 10/24/14 29.5 0.00 0.10
AMAT 141024C00030000 C 10/24/14 30.0 0.00 0.10
AMAT 141024C00030500 C 10/24/14 30.5 0.00 0.10
AMAT 141024C00031000 C 10/24/14 31.0 0.00 0.10
AMAT 141024C00031500 C 10/24/14 31.5 0.00 0.10
AMAT 141024C00032000 C 10/24/14 32.0 0.00 0.10
AMAT 141024C00032500 C 10/24/14 32.5 0.00 0.10
AMAT 141024P00012000 P 10/24/14 12.0 0.00 0.10
AMAT 141024P00012500 P 10/24/14 12.5 0.00 0.10
AMAT 141024P00013000 P 10/24/14 13.0 0.00 0.10
AMAT 141024P00013500 P 10/24/14 13.5 0.00 0.10
AMAT 141024P00014000 P 10/24/14 14.0 0.00 0.10
AMAT 141024P00014500 P 10/24/14 14.5 0.00 0.10
AMAT 141024P00015000 P 10/24/14 15.0 0.00 0.10
AMAT 141024P00015500 P 10/24/14 15.5 0.00 0.10
AMAT 141024P00016000 P 10/24/14 16.0 0.00 0.10
AMAT 141024P00016500 P 10/24/14 16.5 0.00 0.04
AMAT 141024P00017000 P 10/24/14 17.0 0.00 0.10
AMAT 141024P00017500 P 10/24/14 17.5 0.00 0.10
AMAT 141024P00018000 P 10/24/14 18.0 0.00 0.11
AMAT 141024P00018500 P 10/24/14 18.5 0.00 0.10
AMAT 141024P00019000 P 10/24/14 19.0 0.00 0.03
AMAT 141024P00019500 P 10/24/14 19.5 0.00 0.09
AMAT 141024P00020000 P 10/24/14 20.0 0.03 0.07
AMAT 141024P00020500 P 10/24/14 20.5 0.14 0.16
AMAT 141024P00021000 P 10/24/14 21.0 0.38 0.73
AMAT 141024P00021500 P 10/24/14 21.5 0.73 1.23
AMAT 141024P00022000 P 10/24/14 22.0 1.19 1.77
AMAT 141024P00022500 P 10/24/14 22.5 1.68 2.57
AMAT 141024P00023000 P 10/24/14 23.0 2.19 3.10
AMAT 141024P00023500 P 10/24/14 23.5 2.66 3.70
AMAT 141024P00024000 P 10/24/14 24.0 2.99 4.20
AMAT 141024P00024500 P 10/24/14 24.5 3.45 4.70
AMAT 141024P00025000 P 10/24/14 25.0 3.90 5.25
AMAT 141024P00025500 P 10/24/14 25.5 4.45 5.80
AMAT 141024P00026000 P 10/24/14 26.0 5.00 6.30
AMAT 141024P00026500 P 10/24/14 26.5 4.70 6.80
AMAT 141024P00027000 P 10/24/14 27.0 5.90 7.20
AMAT 141024P00027500 P 10/24/14 27.5 6.55 7.85
AMAT 141024P00028000 P 10/24/14 28.0 5.60 9.20
AMAT 141024P00028500 P 10/24/14 28.5 6.00 10.20
AMAT 141024P00029000 P 10/24/14 29.0 6.25 10.75
AMAT 141024P00029500 P 10/24/14 29.5 7.00 11.25
AMAT 141024P00030000 P 10/24/14 30.0 7.15 11.35
AMAT 141024P00030500 P 10/24/14 30.5 8.00 11.60
AMAT 141024P00031000 P 10/24/14 31.0 8.50 12.10
AMAT 141024P00031500 P 10/24/14 31.5 9.00 12.60
AMAT 141024P00032000 P 10/24/14 32.0 9.50 13.10
AMAT 141024P00032500 P 10/24/14 32.5 10.00 13.60
AMAT 141031C00014000 C 10/31/14 14.0 5.95 6.95
AMAT 141031C00015000 C 10/31/14 15.0 5.00 5.85
AMAT 141031C00016000 C 10/31/14 16.0 4.00 4.85
AMAT 141031C00016500 C 10/31/14 16.5 3.50 4.35
AMAT 141031C00017000 C 10/31/14 17.0 3.00 3.85
AMAT 141031C00017500 C 10/31/14 17.5 2.55 3.35
AMAT 141031C00018000 C 10/31/14 18.0 2.05 2.83
AMAT 141031C00018500 C 10/31/14 18.5 1.60 2.94
AMAT 141031C00019000 C 10/31/14 19.0 1.20 1.96
AMAT 141031C00019500 C 10/31/14 19.5 0.88 1.39
AMAT 141031C00020000 C 10/31/14 20.0 0.86 0.99
AMAT 141031C00020500 C 10/31/14 20.5 0.52 0.61
AMAT 141031C00021000 C 10/31/14 21.0 0.28 0.34
AMAT 141031C00021500 C 10/31/14 21.5 0.12 0.17
AMAT 141031C00022000 C 10/31/14 22.0 0.01 0.14
AMAT 141031C00022500 C 10/31/14 22.5 0.00 0.14
AMAT 141031C00023000 C 10/31/14 23.0 0.00 0.14
AMAT 141031C00023500 C 10/31/14 23.5 0.00 0.14
AMAT 141031C00024000 C 10/31/14 24.0 0.00 0.14
AMAT 141031C00024500 C 10/31/14 24.5 0.00 0.15
AMAT 141031C00025000 C 10/31/14 25.0 0.00 0.15
AMAT 141031C00025500 C 10/31/14 25.5 0.00 0.15
AMAT 141031C00026000 C 10/31/14 26.0 0.00 0.14
AMAT 141031C00026500 C 10/31/14 26.5 0.00 0.14
AMAT 141031C00027000 C 10/31/14 27.0 0.00 0.14
AMAT 141031C00027500 C 10/31/14 27.5 0.00 0.14
AMAT 141031C00028000 C 10/31/14 28.0 0.00 0.14
AMAT 141031C00028500 C 10/31/14 28.5 0.00 0.14
AMAT 141031C00029000 C 10/31/14 29.0 0.00 0.14
AMAT 141031C00029500 C 10/31/14 29.5 0.00 0.14
AMAT 141031C00030000 C 10/31/14 30.0 0.00 0.14
AMAT 141031C00030500 C 10/31/14 30.5 0.00 0.14
AMAT 141031C00031000 C 10/31/14 31.0 0.00 0.14
AMAT 141031C00031500 C 10/31/14 31.5 0.00 0.14
AMAT 141031C00032000 C 10/31/14 32.0 0.00 0.14
AMAT 141031C00032500 C 10/31/14 32.5 0.00 0.14
AMAT 141031P00014000 P 10/31/14 14.0 0.00 0.14
AMAT 141031P00015000 P 10/31/14 15.0 0.00 0.14
AMAT 141031P00016000 P 10/31/14 16.0 0.00 0.14
AMAT 141031P00016500 P 10/31/14 16.5 0.00 0.14
AMAT 141031P00017000 P 10/31/14 17.0 0.00 0.14
AMAT 141031P00017500 P 10/31/14 17.5 0.00 0.14
AMAT 141031P00018000 P 10/31/14 18.0 0.00 0.05
AMAT 141031P00018500 P 10/31/14 18.5 0.00 0.14
AMAT 141031P00019000 P 10/31/14 19.0 0.03 0.15
AMAT 141031P00019500 P 10/31/14 19.5 0.07 0.12
AMAT 141031P00020000 P 10/31/14 20.0 0.17 0.22
AMAT 141031P00020500 P 10/31/14 20.5 0.30 0.39
AMAT 141031P00021000 P 10/31/14 21.0 0.51 0.61
AMAT 141031P00021500 P 10/31/14 21.5 0.84 1.01
AMAT 141031P00022000 P 10/31/14 22.0 1.24 1.73
AMAT 141031P00022500 P 10/31/14 22.5 1.72 2.35
AMAT 141031P00023000 P 10/31/14 23.0 2.21 3.00
AMAT 141031P00023500 P 10/31/14 23.5 2.70 3.55
AMAT 141031P00024000 P 10/31/14 24.0 3.15 4.05
AMAT 141031P00024500 P 10/31/14 24.5 3.60 4.55
AMAT 141031P00025000 P 10/31/14 25.0 4.10 5.05
AMAT 141031P00025500 P 10/31/14 25.5 4.60 5.50
AMAT 141031P00026000 P 10/31/14 26.0 5.00 6.10
AMAT 141031P00026500 P 10/31/14 26.5 5.45 6.60
AMAT 141031P00027000 P 10/31/14 27.0 5.95 7.10
AMAT 141031P00027500 P 10/31/14 27.5 6.55 7.60
AMAT 141031P00028000 P 10/31/14 28.0 5.15 9.75
AMAT 141031P00028500 P 10/31/14 28.5 6.00 10.20
AMAT 141031P00029000 P 10/31/14 29.0 6.50 10.10
AMAT 141031P00029500 P 10/31/14 29.5 7.00 10.55
AMAT 141031P00030000 P 10/31/14 30.0 7.30 11.70
AMAT 141031P00030500 P 10/31/14 30.5 8.00 11.60
AMAT 141031P00031000 P 10/31/14 31.0 8.50 12.10
AMAT 141031P00031500 P 10/31/14 31.5 9.00 12.60
AMAT 141031P00032000 P 10/31/14 32.0 9.50 13.10
AMAT 141031P00032500 P 10/31/14 32.5 10.00 13.60
AMAT 141107C00014500 C 11/07/14 14.5 5.45 6.35
AMAT 141107C00015000 C 11/07/14 15.0 4.95 6.60
AMAT 141107C00015500 C 11/07/14 15.5 4.45 5.35
AMAT 141107C00016000 C 11/07/14 16.0 4.00 4.85
AMAT 141107C00016500 C 11/07/14 16.5 3.50 4.45
AMAT 141107C00017000 C 11/07/14 17.0 3.00 3.85
AMAT 141107C00017500 C 11/07/14 17.5 2.55 3.35
AMAT 141107C00018000 C 11/07/14 18.0 2.11 3.55
AMAT 141107C00018500 C 11/07/14 18.5 1.70 3.05
AMAT 141107C00019000 C 11/07/14 19.0 1.52 2.11
AMAT 141107C00019500 C 11/07/14 19.5 1.24 1.54
AMAT 141107C00020000 C 11/07/14 20.0 0.98 1.09
AMAT 141107C00020500 C 11/07/14 20.5 0.70 0.76
AMAT 141107C00021000 C 11/07/14 21.0 0.43 0.49
AMAT 141107C00021500 C 11/07/14 21.5 0.24 0.30
AMAT 141107C00022000 C 11/07/14 22.0 0.09 0.18
AMAT 141107C00022500 C 11/07/14 22.5 0.03 0.13
AMAT 141107C00023000 C 11/07/14 23.0 0.03 0.14
AMAT 141107C00023500 C 11/07/14 23.5 0.00 0.16
AMAT 141107C00024000 C 11/07/14 24.0 0.00 0.14
AMAT 141107C00024500 C 11/07/14 24.5 0.00 0.14
AMAT 141107C00025000 C 11/07/14 25.0 0.00 0.14
AMAT 141107C00025500 C 11/07/14 25.5 0.00 0.15
AMAT 141107C00026000 C 11/07/14 26.0 0.00 0.14
AMAT 141107C00026500 C 11/07/14 26.5 0.00 0.15
AMAT 141107C00027000 C 11/07/14 27.0 0.00 0.14
AMAT 141107C00027500 C 11/07/14 27.5 0.00 0.14
AMAT 141107C00028000 C 11/07/14 28.0 0.00 0.14
AMAT 141107C00028500 C 11/07/14 28.5 0.00 0.14
AMAT 141107C00029000 C 11/07/14 29.0 0.00 0.14
AMAT 141107C00029500 C 11/07/14 29.5 0.00 0.14
AMAT 141107C00030000 C 11/07/14 30.0 0.00 0.14
AMAT 141107C00030500 C 11/07/14 30.5 0.00 0.14
AMAT 141107C00031000 C 11/07/14 31.0 0.00 0.14
AMAT 141107C00031500 C 11/07/14 31.5 0.00 0.14
AMAT 141107C00032000 C 11/07/14 32.0 0.00 0.14
AMAT 141107P00014500 P 11/07/14 14.5 0.00 0.15
AMAT 141107P00015000 P 11/07/14 15.0 0.00 0.15
AMAT 141107P00015500 P 11/07/14 15.5 0.00 0.15
AMAT 141107P00016000 P 11/07/14 16.0 0.00 0.16
AMAT 141107P00016500 P 11/07/14 16.5 0.00 0.16
AMAT 141107P00017000 P 11/07/14 17.0 0.00 0.19
AMAT 141107P00017500 P 11/07/14 17.5 0.02 0.16
AMAT 141107P00018000 P 11/07/14 18.0 0.03 0.17
AMAT 141107P00018500 P 11/07/14 18.5 0.05 0.16
AMAT 141107P00019000 P 11/07/14 19.0 0.09 0.18
AMAT 141107P00019500 P 11/07/14 19.5 0.16 0.20
AMAT 141107P00020000 P 11/07/14 20.0 0.27 0.32
AMAT 141107P00020500 P 11/07/14 20.5 0.43 0.49
AMAT 141107P00021000 P 11/07/14 21.0 0.67 0.74
AMAT 141107P00021500 P 11/07/14 21.5 0.97 1.05
AMAT 141107P00022000 P 11/07/14 22.0 1.33 1.66
AMAT 141107P00022500 P 11/07/14 22.5 1.77 2.22
AMAT 141107P00023000 P 11/07/14 23.0 2.21 3.10
AMAT 141107P00023500 P 11/07/14 23.5 2.70 3.35
AMAT 141107P00024000 P 11/07/14 24.0 3.20 4.10
AMAT 141107P00024500 P 11/07/14 24.5 3.65 4.60
AMAT 141107P00025000 P 11/07/14 25.0 4.20 5.05
AMAT 141107P00025500 P 11/07/14 25.5 4.65 5.60
AMAT 141107P00026000 P 11/07/14 26.0 5.10 6.15
AMAT 141107P00026500 P 11/07/14 26.5 5.60 6.65
AMAT 141107P00027000 P 11/07/14 27.0 6.05 7.15
AMAT 141107P00027500 P 11/07/14 27.5 6.45 7.75
AMAT 141107P00028000 P 11/07/14 28.0 5.50 9.65
AMAT 141107P00028500 P 11/07/14 28.5 6.00 9.65
AMAT 141107P00029000 P 11/07/14 29.0 6.10 10.75
AMAT 141107P00029500 P 11/07/14 29.5 6.80 11.10
AMAT 141107P00030000 P 11/07/14 30.0 7.45 11.05
AMAT 141107P00030500 P 11/07/14 30.5 7.70 12.15
AMAT 141107P00031000 P 11/07/14 31.0 8.65 12.70
AMAT 141107P00031500 P 11/07/14 31.5 8.70 13.20
AMAT 141107P00032000 P 11/07/14 32.0 9.35 13.65
AMAT 141114C00013500 C 11/14/14 13.5 6.20 7.40
AMAT 141114C00014000 C 11/14/14 14.0 5.70 6.90
AMAT 141114C00014500 C 11/14/14 14.5 5.20 6.40
AMAT 141114C00015000 C 11/14/14 15.0 4.80 5.90
AMAT 141114C00015500 C 11/14/14 15.5 4.35 5.50
AMAT 141114C00016000 C 11/14/14 16.0 3.85 4.90
AMAT 141114C00016500 C 11/14/14 16.5 3.35 4.40
AMAT 141114C00017000 C 11/14/14 17.0 2.95 3.95
AMAT 141114C00017500 C 11/14/14 17.5 2.53 3.45
AMAT 141114C00018000 C 11/14/14 18.0 2.00 3.20
AMAT 141114C00018500 C 11/14/14 18.5 1.93 2.52
AMAT 141114C00019000 C 11/14/14 19.0 1.80 2.09
AMAT 141114C00019500 C 11/14/14 19.5 1.46 1.72
AMAT 141114C00020000 C 11/14/14 20.0 1.23 1.38
AMAT 141114C00020500 C 11/14/14 20.5 0.95 1.03
AMAT 141114C00021000 C 11/14/14 21.0 0.70 0.78
AMAT 141114C00021500 C 11/14/14 21.5 0.49 0.57
AMAT 141114C00022000 C 11/14/14 22.0 0.27 0.41
AMAT 141114C00022500 C 11/14/14 22.5 0.14 0.30
AMAT 141114C00023000 C 11/14/14 23.0 0.09 0.23
AMAT 141114C00023500 C 11/14/14 23.5 0.06 0.24
AMAT 141114C00024000 C 11/14/14 24.0 0.03 0.21
AMAT 141114C00024500 C 11/14/14 24.5 0.02 0.18
AMAT 141114C00025000 C 11/14/14 25.0 0.01 0.15
AMAT 141114C00025500 C 11/14/14 25.5 0.00 0.14
AMAT 141114C00026000 C 11/14/14 26.0 0.00 0.14
AMAT 141114C00026500 C 11/14/14 26.5 0.00 0.14
AMAT 141114C00027000 C 11/14/14 27.0 0.00 0.14
AMAT 141114C00027500 C 11/14/14 27.5 0.00 0.18
AMAT 141114C00028000 C 11/14/14 28.0 0.00 0.17
AMAT 141114C00028500 C 11/14/14 28.5 0.00 0.17
AMAT 141114C00029000 C 11/14/14 29.0 0.00 0.18
AMAT 141114C00029500 C 11/14/14 29.5 0.00 0.15
AMAT 141114C00030000 C 11/14/14 30.0 0.00 0.15
AMAT 141114C00030500 C 11/14/14 30.5 0.00 0.15
AMAT 141114C00031000 C 11/14/14 31.0 0.00 0.18
AMAT 141114C00031500 C 11/14/14 31.5 0.00 0.15
AMAT 141114P00013500 P 11/14/14 13.5 0.00 0.17
AMAT 141114P00014000 P 11/14/14 14.0 0.00 0.14
AMAT 141114P00014500 P 11/14/14 14.5 0.00 0.20
AMAT 141114P00015000 P 11/14/14 15.0 0.01 0.21
AMAT 141114P00015500 P 11/14/14 15.5 0.02 0.22
AMAT 141114P00016000 P 11/14/14 16.0 0.04 0.22
AMAT 141114P00016500 P 11/14/14 16.5 0.03 0.24
AMAT 141114P00017000 P 11/14/14 17.0 0.01 0.19
AMAT 141114P00017500 P 11/14/14 17.5 0.08 0.31
AMAT 141114P00018000 P 11/14/14 18.0 0.14 0.22
AMAT 141114P00018500 P 11/14/14 18.5 0.19 0.28
AMAT 141114P00019000 P 11/14/14 19.0 0.25 0.31
AMAT 141114P00019500 P 11/14/14 19.5 0.36 0.41
AMAT 141114P00020000 P 11/14/14 20.0 0.50 0.58
AMAT 141114P00020500 P 11/14/14 20.5 0.69 0.78
AMAT 141114P00021000 P 11/14/14 21.0 0.94 1.03
AMAT 141114P00021500 P 11/14/14 21.5 1.22 1.35
AMAT 141114P00022000 P 11/14/14 22.0 1.51 1.69
AMAT 141114P00022500 P 11/14/14 22.5 1.94 2.29
AMAT 141114P00023000 P 11/14/14 23.0 2.14 3.05
AMAT 141114P00023500 P 11/14/14 23.5 2.79 3.50
AMAT 141114P00024000 P 11/14/14 24.0 3.25 3.80
AMAT 141114P00024500 P 11/14/14 24.5 3.70 4.45
AMAT 141114P00025000 P 11/14/14 25.0 4.15 5.00
AMAT 141114P00025500 P 11/14/14 25.5 4.70 5.75
AMAT 141114P00026000 P 11/14/14 26.0 5.15 6.35
AMAT 141114P00026500 P 11/14/14 26.5 5.70 6.80
AMAT 141114P00027000 P 11/14/14 27.0 6.15 7.30
AMAT 141114P00027500 P 11/14/14 27.5 6.60 7.85
AMAT 141114P00028000 P 11/14/14 28.0 7.00 8.35
AMAT 141114P00028500 P 11/14/14 28.5 7.55 8.85
AMAT 141114P00029000 P 11/14/14 29.0 7.80 9.35
AMAT 141114P00029500 P 11/14/14 29.5 8.50 9.85
AMAT 141114P00030000 P 11/14/14 30.0 7.75 11.10
AMAT 141114P00030500 P 11/14/14 30.5 8.25 11.60
AMAT 141114P00031000 P 11/14/14 31.0 8.50 12.10
AMAT 141114P00031500 P 11/14/14 31.5 9.00 13.25
AMAT 141122C00011000 C 11/22/14 11.0 9.60 9.90
AMAT 141122C00012000 C 11/22/14 12.0 8.65 8.85
AMAT 141122C00012500 C 11/22/14 12.5 8.15 8.35
AMAT 141122C00013000 C 11/22/14 13.0 7.60 7.85
AMAT 141122C00013500 C 11/22/14 13.5 7.10 7.35
AMAT 141122C00014000 C 11/22/14 14.0 6.60 6.85
AMAT 141122C00014500 C 11/22/14 14.5 6.10 6.35
AMAT 141122C00015000 C 11/22/14 15.0 5.60 5.85
AMAT 141122C00015500 C 11/22/14 15.5 5.10 5.35
AMAT 141122C00016000 C 11/22/14 16.0 4.60 4.85
AMAT 141122C00016500 C 11/22/14 16.5 4.15 4.40
AMAT 141122C00017000 C 11/22/14 17.0 3.65 3.90
AMAT 141122C00017500 C 11/22/14 17.5 3.20 3.45
AMAT 141122C00018000 C 11/22/14 18.0 2.72 2.98
AMAT 141122C00018500 C 11/22/14 18.5 2.29 2.53
AMAT 141122C00019000 C 11/22/14 19.0 1.89 2.13
AMAT 141122C00019500 C 11/22/14 19.5 1.53 1.75
AMAT 141122C00020000 C 11/22/14 20.0 1.22 1.41
AMAT 141122C00020500 C 11/22/14 20.5 0.94 1.10
AMAT 141122C00021000 C 11/22/14 21.0 0.76 0.84
AMAT 141122C00021500 C 11/22/14 21.5 0.49 0.62
AMAT 141122C00022000 C 11/22/14 22.0 0.39 0.45
AMAT 141122C00022500 C 11/22/14 22.5 0.18 0.32
AMAT 141122C00023000 C 11/22/14 23.0 0.11 0.22
AMAT 141122C00023500 C 11/22/14 23.5 0.06 0.16
AMAT 141122C00024000 C 11/22/14 24.0 0.01 0.13
AMAT 141122C00024500 C 11/22/14 24.5 0.02 0.09
AMAT 141122C00025000 C 11/22/14 25.0 0.00 0.07
AMAT 141122C00025500 C 11/22/14 25.5 0.00 0.05
AMAT 141122C00026000 C 11/22/14 26.0 0.00 0.04
AMAT 141122C00026500 C 11/22/14 26.5 0.00 0.03
AMAT 141122C00027000 C 11/22/14 27.0 0.00 0.03
AMAT 141122C00027500 C 11/22/14 27.5 0.00 0.03
AMAT 141122C00028000 C 11/22/14 28.0 0.00 0.03
AMAT 141122C00028500 C 11/22/14 28.5 0.00 0.03
AMAT 141122C00029000 C 11/22/14 29.0 0.00 0.03
AMAT 141122C00030000 C 11/22/14 30.0 0.00 0.03
AMAT 141122C00031000 C 11/22/14 31.0 0.00 0.03
AMAT 141122P00011000 P 11/22/14 11.0 0.00 0.03
AMAT 141122P00012000 P 11/22/14 12.0 0.00 0.03
AMAT 141122P00012500 P 11/22/14 12.5 0.00 0.03
AMAT 141122P00013000 P 11/22/14 13.0 0.00 0.03
AMAT 141122P00013500 P 11/22/14 13.5 0.00 0.04
AMAT 141122P00014000 P 11/22/14 14.0 0.00 0.05
AMAT 141122P00014500 P 11/22/14 14.5 0.00 0.06
AMAT 141122P00015000 P 11/22/14 15.0 0.03 0.07
AMAT 141122P00015500 P 11/22/14 15.5 0.03 0.09
AMAT 141122P00016000 P 11/22/14 16.0 0.04 0.11
AMAT 141122P00016500 P 11/22/14 16.5 0.05 0.14
AMAT 141122P00017000 P 11/22/14 17.0 0.08 0.15
AMAT 141122P00017500 P 11/22/14 17.5 0.12 0.22
AMAT 141122P00018000 P 11/22/14 18.0 0.17 0.25
AMAT 141122P00018500 P 11/22/14 18.5 0.24 0.32
AMAT 141122P00019000 P 11/22/14 19.0 0.33 0.41
AMAT 141122P00019500 P 11/22/14 19.5 0.46 0.54
AMAT 141122P00020000 P 11/22/14 20.0 0.63 0.70
AMAT 141122P00020500 P 11/22/14 20.5 0.83 0.93
AMAT 141122P00021000 P 11/22/14 21.0 1.08 1.20
AMAT 141122P00021500 P 11/22/14 21.5 1.37 1.51
AMAT 141122P00022000 P 11/22/14 22.0 1.70 1.86
AMAT 141122P00022500 P 11/22/14 22.5 2.06 2.30
AMAT 141122P00023000 P 11/22/14 23.0 2.47 2.71
AMAT 141122P00023500 P 11/22/14 23.5 2.90 3.15
AMAT 141122P00024000 P 11/22/14 24.0 3.35 3.60
AMAT 141122P00024500 P 11/22/14 24.5 3.80 4.05
AMAT 141122P00025000 P 11/22/14 25.0 4.30 4.55
AMAT 141122P00025500 P 11/22/14 25.5 4.75 5.00
AMAT 141122P00026000 P 11/22/14 26.0 5.25 5.50
AMAT 141122P00026500 P 11/22/14 26.5 5.75 6.00
AMAT 141122P00027000 P 11/22/14 27.0 6.25 6.50
AMAT 141122P00027500 P 11/22/14 27.5 6.70 7.00
AMAT 141122P00028000 P 11/22/14 28.0 7.15 7.50
AMAT 141122P00028500 P 11/22/14 28.5 7.60 8.00
AMAT 141122P00029000 P 11/22/14 29.0 8.10 8.50
AMAT 141122P00030000 P 11/22/14 30.0 9.05 9.70
AMAT 141122P00031000 P 11/22/14 31.0 8.75 12.00
AMAT 141128C00013500 C 11/28/14 13.5 7.10 7.35
AMAT 141128C00014000 C 11/28/14 14.0 6.60 6.85
AMAT 141128C00014500 C 11/28/14 14.5 6.10 6.35
AMAT 141128C00015000 C 11/28/14 15.0 5.60 5.85
AMAT 141128C00015500 C 11/28/14 15.5 5.10 5.35
AMAT 141128C00016000 C 11/28/14 16.0 4.65 4.90
AMAT 141128C00016500 C 11/28/14 16.5 4.15 4.40
AMAT 141128C00017000 C 11/28/14 17.0 3.65 3.95
AMAT 141128C00017500 C 11/28/14 17.5 3.20 3.45
AMAT 141128C00018000 C 11/28/14 18.0 2.74 2.98
AMAT 141128C00018500 C 11/28/14 18.5 2.32 2.55
AMAT 141128C00019000 C 11/28/14 19.0 1.92 2.15
AMAT 141128C00019500 C 11/28/14 19.5 1.59 1.78
AMAT 141128C00020000 C 11/28/14 20.0 1.30 1.43
AMAT 141128C00020500 C 11/28/14 20.5 1.02 1.13
AMAT 141128C00021000 C 11/28/14 21.0 0.80 0.86
AMAT 141128C00021500 C 11/28/14 21.5 0.56 0.65
AMAT 141128C00022000 C 11/28/14 22.0 0.39 0.49
AMAT 141128C00022500 C 11/28/14 22.5 0.25 0.35
AMAT 141128C00023000 C 11/28/14 23.0 0.13 0.26
AMAT 141128C00023500 C 11/28/14 23.5 0.07 0.19
AMAT 141128C00024000 C 11/28/14 24.0 0.04 0.16
AMAT 141128C00024500 C 11/28/14 24.5 0.05 0.12
AMAT 141128C00025000 C 11/28/14 25.0 0.04 0.09
AMAT 141128C00025500 C 11/28/14 25.5 0.02 0.07
AMAT 141128C00026000 C 11/28/14 26.0 0.01 0.06
AMAT 141128C00026500 C 11/28/14 26.5 0.01 0.04
AMAT 141128C00027000 C 11/28/14 27.0 0.00 0.04
AMAT 141128C00027500 C 11/28/14 27.5 0.00 0.04
AMAT 141128C00028000 C 11/28/14 28.0 0.00 0.03
AMAT 141128C00028500 C 11/28/14 28.5 0.00 0.03
AMAT 141128C00029000 C 11/28/14 29.0 0.00 0.03
AMAT 141128C00029500 C 11/28/14 29.5 0.00 0.03
AMAT 141128C00030000 C 11/28/14 30.0 0.00 0.03
AMAT 141128P00013500 P 11/28/14 13.5 0.00 0.07
AMAT 141128P00014000 P 11/28/14 14.0 0.00 0.08
AMAT 141128P00014500 P 11/28/14 14.5 0.00 0.09
AMAT 141128P00015000 P 11/28/14 15.0 0.01 0.09
AMAT 141128P00015500 P 11/28/14 15.5 0.03 0.12
AMAT 141128P00016000 P 11/28/14 16.0 0.03 0.14
AMAT 141128P00016500 P 11/28/14 16.5 0.06 0.17
AMAT 141128P00017000 P 11/28/14 17.0 0.09 0.20
AMAT 141128P00017500 P 11/28/14 17.5 0.13 0.25
AMAT 141128P00018000 P 11/28/14 18.0 0.19 0.31
AMAT 141128P00018500 P 11/28/14 18.5 0.26 0.34
AMAT 141128P00019000 P 11/28/14 19.0 0.36 0.42
AMAT 141128P00019500 P 11/28/14 19.5 0.49 0.56
AMAT 141128P00020000 P 11/28/14 20.0 0.66 0.73
AMAT 141128P00020500 P 11/28/14 20.5 0.86 0.95
AMAT 141128P00021000 P 11/28/14 21.0 1.11 1.21
AMAT 141128P00021500 P 11/28/14 21.5 1.40 1.51
AMAT 141128P00022000 P 11/28/14 22.0 1.74 1.85
AMAT 141128P00022500 P 11/28/14 22.5 2.11 2.34
AMAT 141128P00023000 P 11/28/14 23.0 2.51 2.75
AMAT 141128P00023500 P 11/28/14 23.5 2.95 3.15
AMAT 141128P00024000 P 11/28/14 24.0 3.40 3.60
AMAT 141128P00024500 P 11/28/14 24.5 3.85 4.10
AMAT 141128P00025000 P 11/28/14 25.0 4.30 4.55
AMAT 141128P00025500 P 11/28/14 25.5 4.80 5.05
AMAT 141128P00026000 P 11/28/14 26.0 5.30 5.55
AMAT 141128P00026500 P 11/28/14 26.5 5.80 6.00
AMAT 141128P00027000 P 11/28/14 27.0 6.30 6.50
AMAT 141128P00027500 P 11/28/14 27.5 6.80 7.00
AMAT 141128P00028000 P 11/28/14 28.0 7.30 7.50
AMAT 141128P00028500 P 11/28/14 28.5 7.75 8.00
AMAT 141128P00029000 P 11/28/14 29.0 8.15 8.50
AMAT 141128P00029500 P 11/28/14 29.5 8.65 9.00
AMAT 141128P00030000 P 11/28/14 30.0 9.15 9.50
AMAT 141220C00012000 C 12/20/14 12.0 8.60 8.90
AMAT 141220C00013000 C 12/20/14 13.0 7.65 7.85
AMAT 141220C00014000 C 12/20/14 14.0 6.65 6.85
AMAT 141220C00015000 C 12/20/14 15.0 5.65 5.85
AMAT 141220C00016000 C 12/20/14 16.0 4.65 4.90
AMAT 141220C00017000 C 12/20/14 17.0 3.70 3.95
AMAT 141220C00018000 C 12/20/14 18.0 2.84 3.10
AMAT 141220C00019000 C 12/20/14 19.0 2.06 2.29
AMAT 141220C00020000 C 12/20/14 20.0 1.41 1.61
AMAT 141220C00021000 C 12/20/14 21.0 0.95 1.06
AMAT 141220C00022000 C 12/20/14 22.0 0.52 0.66
AMAT 141220C00023000 C 12/20/14 23.0 0.36 0.41
AMAT 141220C00024000 C 12/20/14 24.0 0.15 0.24
AMAT 141220C00025000 C 12/20/14 25.0 0.06 0.12
AMAT 141220C00026000 C 12/20/14 26.0 0.02 0.13
AMAT 141220C00027000 C 12/20/14 27.0 0.00 0.09
AMAT 141220C00028000 C 12/20/14 28.0 0.00 0.07
AMAT 141220C00029000 C 12/20/14 29.0 0.00 0.05
AMAT 141220C00030000 C 12/20/14 30.0 0.00 0.04
AMAT 141220P00012000 P 12/20/14 12.0 0.00 0.05
AMAT 141220P00013000 P 12/20/14 13.0 0.00 0.08
AMAT 141220P00014000 P 12/20/14 14.0 0.01 0.12
AMAT 141220P00015000 P 12/20/14 15.0 0.03 0.16
AMAT 141220P00016000 P 12/20/14 16.0 0.07 0.16
AMAT 141220P00017000 P 12/20/14 17.0 0.15 0.26
AMAT 141220P00018000 P 12/20/14 18.0 0.30 0.40
AMAT 141220P00019000 P 12/20/14 19.0 0.52 0.59
AMAT 141220P00020000 P 12/20/14 20.0 0.85 0.93
AMAT 141220P00021000 P 12/20/14 21.0 1.31 1.41
AMAT 141220P00022000 P 12/20/14 22.0 1.91 2.02
AMAT 141220P00023000 P 12/20/14 23.0 2.64 2.92
AMAT 141220P00024000 P 12/20/14 24.0 3.45 3.75
AMAT 141220P00025000 P 12/20/14 25.0 4.35 4.65
AMAT 141220P00026000 P 12/20/14 26.0 5.30 5.60
AMAT 141220P00027000 P 12/20/14 27.0 6.30 6.55
AMAT 141220P00028000 P 12/20/14 28.0 7.30 7.50
AMAT 141220P00029000 P 12/20/14 29.0 8.25 8.50
AMAT 141220P00030000 P 12/20/14 30.0 9.25 9.50
AMAT 150117C00003000 C 01/17/15 3.0 16.15 19.25
AMAT 150117C00005000 C 01/17/15 5.0 14.15 17.35
AMAT 150117C00008000 C 01/17/15 8.0 12.55 12.95
AMAT 150117C00009000 C 01/17/15 9.0 10.15 13.35
AMAT 150117C00010000 C 01/17/15 10.0 9.20 12.25
AMAT 150117C00011000 C 01/17/15 11.0 9.65 9.85
AMAT 150117C00012000 C 01/17/15 12.0 8.65 8.85
AMAT 150117C00013000 C 01/17/15 13.0 7.65 7.85
AMAT 150117C00014000 C 01/17/15 14.0 6.65 6.90
AMAT 150117C00015000 C 01/17/15 15.0 5.65 5.90
AMAT 150117C00016000 C 01/17/15 16.0 4.80 4.95
AMAT 150117C00017000 C 01/17/15 17.0 3.80 4.05
AMAT 150117C00018000 C 01/17/15 18.0 2.95 3.25
AMAT 150117C00019000 C 01/17/15 19.0 2.33 2.44
AMAT 150117C00020000 C 01/17/15 20.0 1.74 1.79
AMAT 150117C00021000 C 01/17/15 21.0 1.22 1.28
AMAT 150117C00022000 C 01/17/15 22.0 0.80 0.87
AMAT 150117C00023000 C 01/17/15 23.0 0.47 0.55
AMAT 150117C00024000 C 01/17/15 24.0 0.30 0.37
AMAT 150117C00025000 C 01/17/15 25.0 0.16 0.24
AMAT 150117C00026000 C 01/17/15 26.0 0.09 0.18
AMAT 150117C00027000 C 01/17/15 27.0 0.04 0.14
AMAT 150117C00028000 C 01/17/15 28.0 0.03 0.11
AMAT 150117C00029000 C 01/17/15 29.0 0.00 0.08
AMAT 150117C00030000 C 01/17/15 30.0 0.00 0.07
AMAT 150117C00031000 C 01/17/15 31.0 0.00 0.06
AMAT 150117C00032000 C 01/17/15 32.0 0.00 0.14
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 0.03
AMAT 150117P00009000 P 01/17/15 9.0 0.00 0.14
AMAT 150117P00010000 P 01/17/15 10.0 0.00 0.14
AMAT 150117P00011000 P 01/17/15 11.0 0.00 0.07
AMAT 150117P00012000 P 01/17/15 12.0 0.01 0.08
AMAT 150117P00013000 P 01/17/15 13.0 0.02 0.11
AMAT 150117P00014000 P 01/17/15 14.0 0.05 0.15
AMAT 150117P00015000 P 01/17/15 15.0 0.10 0.21
AMAT 150117P00016000 P 01/17/15 16.0 0.16 0.29
AMAT 150117P00017000 P 01/17/15 17.0 0.26 0.42
AMAT 150117P00018000 P 01/17/15 18.0 0.43 0.50
AMAT 150117P00019000 P 01/17/15 19.0 0.68 0.76
AMAT 150117P00020000 P 01/17/15 20.0 1.04 1.11
AMAT 150117P00021000 P 01/17/15 21.0 1.52 1.60
AMAT 150117P00022000 P 01/17/15 22.0 2.11 2.21
AMAT 150117P00023000 P 01/17/15 23.0 2.80 3.05
AMAT 150117P00024000 P 01/17/15 24.0 3.55 3.85
AMAT 150117P00025000 P 01/17/15 25.0 4.40 4.75
AMAT 150117P00026000 P 01/17/15 26.0 5.35 5.65
AMAT 150117P00027000 P 01/17/15 27.0 6.30 6.60
AMAT 150117P00028000 P 01/17/15 28.0 7.30 7.55
AMAT 150117P00029000 P 01/17/15 29.0 8.30 8.50
AMAT 150117P00030000 P 01/17/15 30.0 9.25 9.50
AMAT 150117P00031000 P 01/17/15 31.0 10.00 10.50
AMAT 150117P00032000 P 01/17/15 32.0 10.30 11.50
AMAT 150417C00009000 C 04/17/15 9.0 10.15 13.30
AMAT 150417C00010000 C 04/17/15 10.0 9.15 12.20
AMAT 150417C00011000 C 04/17/15 11.0 9.60 9.90
AMAT 150417C00013000 C 04/17/15 13.0 7.65 7.95
AMAT 150417C00014000 C 04/17/15 14.0 6.65 7.00
AMAT 150417C00015000 C 04/17/15 15.0 5.70 6.10
AMAT 150417C00016000 C 04/17/15 16.0 4.85 5.25
AMAT 150417C00017000 C 04/17/15 17.0 4.05 4.45
AMAT 150417C00018000 C 04/17/15 18.0 3.30 3.70
AMAT 150417C00019000 C 04/17/15 19.0 2.64 2.93
AMAT 150417C00020000 C 04/17/15 20.0 2.07 2.34
AMAT 150417C00021000 C 04/17/15 21.0 1.70 1.82
AMAT 150417C00022000 C 04/17/15 22.0 1.23 1.39
AMAT 150417C00023000 C 04/17/15 23.0 0.84 1.05
AMAT 150417C00024000 C 04/17/15 24.0 0.60 0.79
AMAT 150417C00025000 C 04/17/15 25.0 0.43 0.58
AMAT 150417C00026000 C 04/17/15 26.0 0.24 0.49
AMAT 150417C00027000 C 04/17/15 27.0 0.16 0.37
AMAT 150417C00028000 C 04/17/15 28.0 0.09 0.29
AMAT 150417C00029000 C 04/17/15 29.0 0.05 0.23
AMAT 150417C00030000 C 04/17/15 30.0 0.04 0.18
AMAT 150417P00009000 P 04/17/15 9.0 0.00 0.07
AMAT 150417P00010000 P 04/17/15 10.0 0.01 0.10
AMAT 150417P00011000 P 04/17/15 11.0 0.03 0.14
AMAT 150417P00013000 P 04/17/15 13.0 0.07 0.20
AMAT 150417P00014000 P 04/17/15 14.0 0.15 0.32
AMAT 150417P00015000 P 04/17/15 15.0 0.28 0.44
AMAT 150417P00016000 P 04/17/15 16.0 0.41 0.59
AMAT 150417P00017000 P 04/17/15 17.0 0.60 0.75
AMAT 150417P00018000 P 04/17/15 18.0 0.85 1.06
AMAT 150417P00019000 P 04/17/15 19.0 1.17 1.40
AMAT 150417P00020000 P 04/17/15 20.0 1.58 1.81
AMAT 150417P00021000 P 04/17/15 21.0 2.09 2.28
AMAT 150417P00022000 P 04/17/15 22.0 2.64 2.90
AMAT 150417P00023000 P 04/17/15 23.0 3.25 3.60
AMAT 150417P00024000 P 04/17/15 24.0 3.95 4.40
AMAT 150417P00025000 P 04/17/15 25.0 4.75 5.20
AMAT 150417P00026000 P 04/17/15 26.0 5.60 6.05
AMAT 150417P00027000 P 04/17/15 27.0 6.50 6.90
AMAT 150417P00028000 P 04/17/15 28.0 7.45 7.85
AMAT 150417P00029000 P 04/17/15 29.0 8.35 8.80
AMAT 150417P00030000 P 04/17/15 30.0 9.30 9.75
AMAT 160115C00005000 C 01/15/16 5.0 13.30 17.65
AMAT 160115C00008000 C 01/15/16 8.0 10.30 14.65
AMAT 160115C00010000 C 01/15/16 10.0 10.25 11.95
AMAT 160115C00013000 C 01/15/16 13.0 7.75 8.30
AMAT 160115C00015000 C 01/15/16 15.0 6.15 6.60
AMAT 160115C00017000 C 01/15/16 17.0 4.70 5.25
AMAT 160115C00020000 C 01/15/16 20.0 3.05 3.45
AMAT 160115C00022000 C 01/15/16 22.0 2.27 2.55
AMAT 160115C00025000 C 01/15/16 25.0 1.20 1.56
AMAT 160115C00027000 C 01/15/16 27.0 0.78 1.10
AMAT 160115C00030000 C 01/15/16 30.0 0.38 0.72
AMAT 160115C00032000 C 01/15/16 32.0 0.21 0.54
AMAT 160115C00035000 C 01/15/16 35.0 0.09 0.34
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.40
AMAT 160115P00008000 P 01/15/16 8.0 0.01 0.16
AMAT 160115P00010000 P 01/15/16 10.0 0.11 0.30
AMAT 160115P00013000 P 01/15/16 13.0 0.46 0.69
AMAT 160115P00015000 P 01/15/16 15.0 0.91 1.11
AMAT 160115P00017000 P 01/15/16 17.0 1.49 1.73
AMAT 160115P00020000 P 01/15/16 20.0 2.74 3.00
AMAT 160115P00022000 P 01/15/16 22.0 3.85 4.10
AMAT 160115P00025000 P 01/15/16 25.0 5.65 6.30
AMAT 160115P00027000 P 01/15/16 27.0 7.10 7.85
AMAT 160115P00030000 P 01/15/16 30.0 9.85 10.45
AMAT 160115P00032000 P 01/15/16 32.0 11.00 12.25
AMAT 160115P00035000 P 01/15/16 35.0 14.15 15.10
AMAT 170120C00008000 C 01/20/17 8.0 10.50 15.00
AMAT 170120C00010000 C 01/20/17 10.0 9.30 12.25
AMAT 170120C00013000 C 01/20/17 13.0 6.00 10.25
AMAT 170120C00015000 C 01/20/17 15.0 5.00 9.25
AMAT 170120C00018000 C 01/20/17 18.0 4.30 5.80
AMAT 170120C00020000 C 01/20/17 20.0 3.40 4.75
AMAT 170120C00022000 C 01/20/17 22.0 2.55 3.65
AMAT 170120C00025000 C 01/20/17 25.0 1.75 2.58
AMAT 170120C00027000 C 01/20/17 27.0 1.13 2.30
AMAT 170120C00030000 C 01/20/17 30.0 0.63 1.61
AMAT 170120C00032000 C 01/20/17 32.0 0.38 1.20
AMAT 170120C00035000 C 01/20/17 35.0 0.16 1.05
AMAT 170120P00008000 P 01/20/17 8.0 0.00 0.84
AMAT 170120P00010000 P 01/20/17 10.0 0.00 1.91
AMAT 170120P00013000 P 01/20/17 13.0 0.65 1.39
AMAT 170120P00015000 P 01/20/17 15.0 0.96 1.92
AMAT 170120P00018000 P 01/20/17 18.0 1.69 3.25
AMAT 170120P00020000 P 01/20/17 20.0 3.35 4.30
AMAT 170120P00022000 P 01/20/17 22.0 4.55 5.45
AMAT 170120P00025000 P 01/20/17 25.0 5.70 7.50
AMAT 170120P00027000 P 01/20/17 27.0 7.75 9.00
AMAT 170120P00030000 P 01/20/17 30.0 8.70 11.60
AMAT 170120P00032000 P 01/20/17 32.0 10.50 13.30
AMAT 170120P00035000 P 01/20/17 35.0 13.60 16.00

OPRA data is delayed 15 minutes.