Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Applied Materials Inc (AMAT)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 180629C00040000 C Jun 29, 2018 40.0 5.80 9.75
AMAT 180629C00042000 C Jun 29, 2018 42.0 4.65 7.75
AMAT 180629C00042500 C Jun 29, 2018 42.5 4.05 7.25
AMAT 180629C00043000 C Jun 29, 2018 43.0 3.55 6.80
AMAT 180629C00043500 C Jun 29, 2018 43.5 3.10 6.30
AMAT 180629C00044000 C Jun 29, 2018 44.0 2.55 5.80
AMAT 180629C00044500 C Jun 29, 2018 44.5 2.05 5.35
AMAT 180629C00045000 C Jun 29, 2018 45.0 3.05 3.30
AMAT 180629C00045500 C Jun 29, 2018 45.5 1.12 4.40
AMAT 180629C00046000 C Jun 29, 2018 46.0 2.19 2.24
AMAT 180629C00046500 C Jun 29, 2018 46.5 1.67 1.83
AMAT 180629C00047000 C Jun 29, 2018 47.0 1.41 1.48
AMAT 180629C00047500 C Jun 29, 2018 47.5 1.05 1.13
AMAT 180629C00048000 C Jun 29, 2018 48.0 0.79 0.84
AMAT 180629C00048500 C Jun 29, 2018 48.5 0.57 0.63
AMAT 180629C00049000 C Jun 29, 2018 49.0 0.40 0.45
AMAT 180629C00049500 C Jun 29, 2018 49.5 0.25 0.29
AMAT 180629C00050000 C Jun 29, 2018 50.0 0.19 0.22
AMAT 180629C00050500 C Jun 29, 2018 50.5 0.11 0.15
AMAT 180629C00051000 C Jun 29, 2018 51.0 0.07 0.10
AMAT 180629C00051500 C Jun 29, 2018 51.5 0.04 0.07
AMAT 180629C00052000 C Jun 29, 2018 52.0 0.02 0.05
AMAT 180629C00052500 C Jun 29, 2018 52.5 0.02 0.04
AMAT 180629C00053000 C Jun 29, 2018 53.0 0.00 0.10
AMAT 180629C00053500 C Jun 29, 2018 53.5 0.00 0.03
AMAT 180629C00054000 C Jun 29, 2018 54.0 0.01 0.02
AMAT 180629C00054500 C Jun 29, 2018 54.5 0.00 0.04
AMAT 180629C00055000 C Jun 29, 2018 55.0 0.00 0.07
AMAT 180629C00055500 C Jun 29, 2018 55.5 0.00 0.08
AMAT 180629C00056000 C Jun 29, 2018 56.0 0.00 0.05
AMAT 180629C00056500 C Jun 29, 2018 56.5 0.00 0.07
AMAT 180629C00057000 C Jun 29, 2018 57.0 0.00 0.01
AMAT 180629C00057500 C Jun 29, 2018 57.5 0.00 0.58
AMAT 180629C00058000 C Jun 29, 2018 58.0 0.00 0.03
AMAT 180629C00058500 C Jun 29, 2018 58.5 0.00 0.08
AMAT 180629C00059000 C Jun 29, 2018 59.0 0.00 0.09
AMAT 180629C00059500 C Jun 29, 2018 59.5 0.00 0.17
AMAT 180629C00060000 C Jun 29, 2018 60.0 0.00 0.01
AMAT 180629C00061000 C Jun 29, 2018 61.0 0.00 0.07
AMAT 180629C00062000 C Jun 29, 2018 62.0 0.00 0.72
AMAT 180629C00065000 C Jun 29, 2018 65.0 0.00 0.34
AMAT 180629C00070000 C Jun 29, 2018 70.0 0.00 0.08
AMAT 180629P00040000 P Jun 29, 2018 40.0 0.00 0.03
AMAT 180629P00042000 P Jun 29, 2018 42.0 0.00 0.18
AMAT 180629P00042500 P Jun 29, 2018 42.5 0.00 0.03
AMAT 180629P00043000 P Jun 29, 2018 43.0 0.00 0.04
AMAT 180629P00043500 P Jun 29, 2018 43.5 0.03 0.05
AMAT 180629P00044000 P Jun 29, 2018 44.0 0.04 0.10
AMAT 180629P00044500 P Jun 29, 2018 44.5 0.06 0.09
AMAT 180629P00045000 P Jun 29, 2018 45.0 0.09 0.12
AMAT 180629P00045500 P Jun 29, 2018 45.5 0.13 0.20
AMAT 180629P00046000 P Jun 29, 2018 46.0 0.20 0.25
AMAT 180629P00046500 P Jun 29, 2018 46.5 0.28 0.32
AMAT 180629P00047000 P Jun 29, 2018 47.0 0.41 0.47
AMAT 180629P00047500 P Jun 29, 2018 47.5 0.58 0.66
AMAT 180629P00048000 P Jun 29, 2018 48.0 0.79 0.86
AMAT 180629P00048500 P Jun 29, 2018 48.5 1.07 1.16
AMAT 180629P00049000 P Jun 29, 2018 49.0 1.39 1.47
AMAT 180629P00049500 P Jun 29, 2018 49.5 1.77 1.85
AMAT 180629P00050000 P Jun 29, 2018 50.0 2.18 2.26
AMAT 180629P00050500 P Jun 29, 2018 50.5 2.61 2.70
AMAT 180629P00051000 P Jun 29, 2018 51.0 3.05 3.20
AMAT 180629P00051500 P Jun 29, 2018 51.5 3.40 3.65
AMAT 180629P00052000 P Jun 29, 2018 52.0 4.00 4.15
AMAT 180629P00052500 P Jun 29, 2018 52.5 2.80 5.90
AMAT 180629P00053000 P Jun 29, 2018 53.0 3.30 6.35
AMAT 180629P00053500 P Jun 29, 2018 53.5 3.75 6.90
AMAT 180629P00054000 P Jun 29, 2018 54.0 4.25 7.55
AMAT 180629P00054500 P Jun 29, 2018 54.5 4.75 7.90
AMAT 180629P00055000 P Jun 29, 2018 55.0 5.25 8.50
AMAT 180629P00055500 P Jun 29, 2018 55.5 5.10 9.60
AMAT 180629P00056000 P Jun 29, 2018 56.0 6.25 9.70
AMAT 180629P00056500 P Jun 29, 2018 56.5 6.30 9.90
AMAT 180629P00057000 P Jun 29, 2018 57.0 8.80 9.15
AMAT 180629P00057500 P Jun 29, 2018 57.5 7.05 11.20
AMAT 180629P00058000 P Jun 29, 2018 58.0 7.55 11.70
AMAT 180629P00058500 P Jun 29, 2018 58.5 8.05 12.00
AMAT 180629P00059000 P Jun 29, 2018 59.0 8.95 12.65
AMAT 180629P00059500 P Jun 29, 2018 59.5 9.10 12.85
AMAT 180629P00060000 P Jun 29, 2018 60.0 9.55 13.55
AMAT 180629P00061000 P Jun 29, 2018 61.0 11.00 14.45
AMAT 180629P00062000 P Jun 29, 2018 62.0 11.60 15.70
AMAT 180629P00065000 P Jun 29, 2018 65.0 14.55 18.55
AMAT 180629P00070000 P Jun 29, 2018 70.0 20.00 23.50
AMAT 180706C00040000 C Jul 06, 2018 40.0 6.70 9.80
AMAT 180706C00042000 C Jul 06, 2018 42.0 4.60 7.80
AMAT 180706C00043000 C Jul 06, 2018 43.0 3.65 6.85
AMAT 180706C00044000 C Jul 06, 2018 44.0 2.61 5.90
AMAT 180706C00045000 C Jul 06, 2018 45.0 3.15 3.35
AMAT 180706C00046000 C Jul 06, 2018 46.0 2.38 2.45
AMAT 180706C00047000 C Jul 06, 2018 47.0 1.64 1.72
AMAT 180706C00048000 C Jul 06, 2018 48.0 1.06 1.13
AMAT 180706C00049000 C Jul 06, 2018 49.0 0.63 0.69
AMAT 180706C00050000 C Jul 06, 2018 50.0 0.36 0.41
AMAT 180706C00051000 C Jul 06, 2018 51.0 0.19 0.23
AMAT 180706C00052000 C Jul 06, 2018 52.0 0.10 0.14
AMAT 180706C00053000 C Jul 06, 2018 53.0 0.04 0.08
AMAT 180706C00054000 C Jul 06, 2018 54.0 0.02 0.07
AMAT 180706C00055000 C Jul 06, 2018 55.0 0.03 0.05
AMAT 180706C00056000 C Jul 06, 2018 56.0 0.00 0.04
AMAT 180706C00057000 C Jul 06, 2018 57.0 0.00 0.03
AMAT 180706C00058000 C Jul 06, 2018 58.0 0.00 0.03
AMAT 180706C00059000 C Jul 06, 2018 59.0 0.00 0.03
AMAT 180706C00060000 C Jul 06, 2018 60.0 0.00 0.02
AMAT 180706P00040000 P Jul 06, 2018 40.0 0.00 0.04
AMAT 180706P00042000 P Jul 06, 2018 42.0 0.00 0.06
AMAT 180706P00043000 P Jul 06, 2018 43.0 0.04 0.11
AMAT 180706P00044000 P Jul 06, 2018 44.0 0.12 0.15
AMAT 180706P00045000 P Jul 06, 2018 45.0 0.16 0.28
AMAT 180706P00046000 P Jul 06, 2018 46.0 0.33 0.43
AMAT 180706P00047000 P Jul 06, 2018 47.0 0.61 0.71
AMAT 180706P00048000 P Jul 06, 2018 48.0 1.02 1.13
AMAT 180706P00049000 P Jul 06, 2018 49.0 1.60 1.69
AMAT 180706P00050000 P Jul 06, 2018 50.0 2.34 2.43
AMAT 180706P00051000 P Jul 06, 2018 51.0 3.05 3.30
AMAT 180706P00052000 P Jul 06, 2018 52.0 2.36 5.55
AMAT 180706P00053000 P Jul 06, 2018 53.0 4.70 5.15
AMAT 180706P00054000 P Jul 06, 2018 54.0 4.30 7.40
AMAT 180706P00055000 P Jul 06, 2018 55.0 5.25 8.50
AMAT 180706P00056000 P Jul 06, 2018 56.0 6.25 9.55
AMAT 180706P00057000 P Jul 06, 2018 57.0 7.25 10.40
AMAT 180706P00058000 P Jul 06, 2018 58.0 8.25 11.50
AMAT 180706P00059000 P Jul 06, 2018 59.0 9.25 12.50
AMAT 180706P00060000 P Jul 06, 2018 60.0 10.30 13.40
AMAT 180713C00040000 C Jul 13, 2018 40.0 6.60 10.55
AMAT 180713C00042000 C Jul 13, 2018 42.0 4.75 7.95
AMAT 180713C00043000 C Jul 13, 2018 43.0 3.75 7.00
AMAT 180713C00044000 C Jul 13, 2018 44.0 2.99 6.10
AMAT 180713C00045000 C Jul 13, 2018 45.0 3.30 3.65
AMAT 180713C00046000 C Jul 13, 2018 46.0 2.59 2.90
AMAT 180713C00047000 C Jul 13, 2018 47.0 2.02 2.10
AMAT 180713C00048000 C Jul 13, 2018 48.0 1.45 1.54
AMAT 180713C00049000 C Jul 13, 2018 49.0 1.00 1.07
AMAT 180713C00050000 C Jul 13, 2018 50.0 0.66 0.74
AMAT 180713C00051000 C Jul 13, 2018 51.0 0.43 0.49
AMAT 180713C00052000 C Jul 13, 2018 52.0 0.26 0.32
AMAT 180713C00053000 C Jul 13, 2018 53.0 0.16 0.23
AMAT 180713C00054000 C Jul 13, 2018 54.0 0.10 0.16
AMAT 180713C00055000 C Jul 13, 2018 55.0 0.06 0.10
AMAT 180713C00056000 C Jul 13, 2018 56.0 0.03 0.07
AMAT 180713C00057000 C Jul 13, 2018 57.0 0.00 0.09
AMAT 180713C00058000 C Jul 13, 2018 58.0 0.00 0.04
AMAT 180713C00059000 C Jul 13, 2018 59.0 0.00 0.06
AMAT 180713C00060000 C Jul 13, 2018 60.0 0.00 0.05
AMAT 180713P00040000 P Jul 13, 2018 40.0 0.02 0.08
AMAT 180713P00042000 P Jul 13, 2018 42.0 0.09 0.16
AMAT 180713P00043000 P Jul 13, 2018 43.0 0.18 0.22
AMAT 180713P00044000 P Jul 13, 2018 44.0 0.26 0.33
AMAT 180713P00045000 P Jul 13, 2018 45.0 0.44 0.49
AMAT 180713P00046000 P Jul 13, 2018 46.0 0.66 0.71
AMAT 180713P00047000 P Jul 13, 2018 47.0 0.98 1.05
AMAT 180713P00048000 P Jul 13, 2018 48.0 1.41 1.49
AMAT 180713P00049000 P Jul 13, 2018 49.0 1.95 2.04
AMAT 180713P00050000 P Jul 13, 2018 50.0 2.62 2.70
AMAT 180713P00051000 P Jul 13, 2018 51.0 3.30 3.50
AMAT 180713P00052000 P Jul 13, 2018 52.0 4.20 4.35
AMAT 180713P00053000 P Jul 13, 2018 53.0 3.40 6.60
AMAT 180713P00054000 P Jul 13, 2018 54.0 4.35 7.50
AMAT 180713P00055000 P Jul 13, 2018 55.0 5.30 9.30
AMAT 180713P00056000 P Jul 13, 2018 56.0 6.50 9.60
AMAT 180713P00057000 P Jul 13, 2018 57.0 6.80 11.50
AMAT 180713P00058000 P Jul 13, 2018 58.0 8.25 12.50
AMAT 180713P00059000 P Jul 13, 2018 59.0 9.35 12.80
AMAT 180713P00060000 P Jul 13, 2018 60.0 10.25 14.50
AMAT 180720C00030000 C Jul 20, 2018 30.0 16.60 19.80
AMAT 180720C00031000 C Jul 20, 2018 31.0 15.60 18.80
AMAT 180720C00032000 C Jul 20, 2018 32.0 14.85 17.75
AMAT 180720C00033000 C Jul 20, 2018 33.0 13.55 16.80
AMAT 180720C00034000 C Jul 20, 2018 34.0 12.65 15.80
AMAT 180720C00035000 C Jul 20, 2018 35.0 11.65 14.85
AMAT 180720C00036000 C Jul 20, 2018 36.0 10.75 13.85
AMAT 180720C00037000 C Jul 20, 2018 37.0 11.00 11.15
AMAT 180720C00038000 C Jul 20, 2018 38.0 10.05 10.15
AMAT 180720C00039000 C Jul 20, 2018 39.0 9.05 9.20
AMAT 180720C00040000 C Jul 20, 2018 40.0 7.60 9.90
AMAT 180720C00041000 C Jul 20, 2018 41.0 5.80 8.95
AMAT 180720C00042000 C Jul 20, 2018 42.0 6.20 6.30
AMAT 180720C00042500 C Jul 20, 2018 42.5 5.70 5.85
AMAT 180720C00043000 C Jul 20, 2018 43.0 5.25 5.45
AMAT 180720C00043500 C Jul 20, 2018 43.5 3.50 6.70
AMAT 180720C00044000 C Jul 20, 2018 44.0 2.99 5.90
AMAT 180720C00044500 C Jul 20, 2018 44.5 4.00 4.10
AMAT 180720C00045000 C Jul 20, 2018 45.0 3.60 3.70
AMAT 180720C00045500 C Jul 20, 2018 45.5 3.25 3.35
AMAT 180720C00046000 C Jul 20, 2018 46.0 2.89 2.95
AMAT 180720C00046500 C Jul 20, 2018 46.5 2.57 2.61
AMAT 180720C00047000 C Jul 20, 2018 47.0 2.24 2.30
AMAT 180720C00047500 C Jul 20, 2018 47.5 1.95 2.00
AMAT 180720C00048000 C Jul 20, 2018 48.0 1.68 1.73
AMAT 180720C00048500 C Jul 20, 2018 48.5 1.44 1.49
AMAT 180720C00049000 C Jul 20, 2018 49.0 1.23 1.27
AMAT 180720C00049500 C Jul 20, 2018 49.5 1.04 1.07
AMAT 180720C00050000 C Jul 20, 2018 50.0 0.87 0.91
AMAT 180720C00050500 C Jul 20, 2018 50.5 0.73 0.76
AMAT 180720C00051000 C Jul 20, 2018 51.0 0.60 0.63
AMAT 180720C00051500 C Jul 20, 2018 51.5 0.50 0.53
AMAT 180720C00052000 C Jul 20, 2018 52.0 0.41 0.43
AMAT 180720C00052500 C Jul 20, 2018 52.5 0.33 0.36
AMAT 180720C00053000 C Jul 20, 2018 53.0 0.26 0.30
AMAT 180720C00053500 C Jul 20, 2018 53.5 0.22 0.25
AMAT 180720C00054000 C Jul 20, 2018 54.0 0.17 0.21
AMAT 180720C00054500 C Jul 20, 2018 54.5 0.14 0.18
AMAT 180720C00055000 C Jul 20, 2018 55.0 0.14 0.15
AMAT 180720C00055500 C Jul 20, 2018 55.5 0.10 0.13
AMAT 180720C00056000 C Jul 20, 2018 56.0 0.07 0.11
AMAT 180720C00056500 C Jul 20, 2018 56.5 0.06 0.09
AMAT 180720C00057000 C Jul 20, 2018 57.0 0.06 0.08
AMAT 180720C00057500 C Jul 20, 2018 57.5 0.05 0.08
AMAT 180720C00058000 C Jul 20, 2018 58.0 0.04 0.08
AMAT 180720C00059000 C Jul 20, 2018 59.0 0.01 0.04
AMAT 180720C00060000 C Jul 20, 2018 60.0 0.03 0.04
AMAT 180720C00062500 C Jul 20, 2018 62.5 0.02 0.03
AMAT 180720C00065000 C Jul 20, 2018 65.0 0.00 0.03
AMAT 180720C00067500 C Jul 20, 2018 67.5 0.00 0.02
AMAT 180720C00070000 C Jul 20, 2018 70.0 0.00 0.02
AMAT 180720C00075000 C Jul 20, 2018 75.0 0.00 0.01
AMAT 180720C00080000 C Jul 20, 2018 80.0 0.00 0.02
AMAT 180720C00085000 C Jul 20, 2018 85.0 0.00 0.01
AMAT 180720P00030000 P Jul 20, 2018 30.0 0.00 0.02
AMAT 180720P00031000 P Jul 20, 2018 31.0 0.00 0.02
AMAT 180720P00032000 P Jul 20, 2018 32.0 0.00 0.02
AMAT 180720P00033000 P Jul 20, 2018 33.0 0.00 0.02
AMAT 180720P00034000 P Jul 20, 2018 34.0 0.00 0.02
AMAT 180720P00035000 P Jul 20, 2018 35.0 0.01 0.03
AMAT 180720P00036000 P Jul 20, 2018 36.0 0.00 0.07
AMAT 180720P00037000 P Jul 20, 2018 37.0 0.02 0.05
AMAT 180720P00038000 P Jul 20, 2018 38.0 0.03 0.06
AMAT 180720P00039000 P Jul 20, 2018 39.0 0.04 0.09
AMAT 180720P00040000 P Jul 20, 2018 40.0 0.07 0.14
AMAT 180720P00041000 P Jul 20, 2018 41.0 0.13 0.17
AMAT 180720P00042000 P Jul 20, 2018 42.0 0.19 0.22
AMAT 180720P00042500 P Jul 20, 2018 42.5 0.23 0.26
AMAT 180720P00043000 P Jul 20, 2018 43.0 0.27 0.30
AMAT 180720P00043500 P Jul 20, 2018 43.5 0.33 0.36
AMAT 180720P00044000 P Jul 20, 2018 44.0 0.41 0.42
AMAT 180720P00044500 P Jul 20, 2018 44.5 0.49 0.51
AMAT 180720P00045000 P Jul 20, 2018 45.0 0.58 0.61
AMAT 180720P00045500 P Jul 20, 2018 45.5 0.71 0.73
AMAT 180720P00046000 P Jul 20, 2018 46.0 0.85 0.87
AMAT 180720P00046500 P Jul 20, 2018 46.5 1.01 1.02
AMAT 180720P00047000 P Jul 20, 2018 47.0 1.19 1.21
AMAT 180720P00047500 P Jul 20, 2018 47.5 1.39 1.44
AMAT 180720P00048000 P Jul 20, 2018 48.0 1.62 1.67
AMAT 180720P00048500 P Jul 20, 2018 48.5 1.88 1.91
AMAT 180720P00049000 P Jul 20, 2018 49.0 2.16 2.19
AMAT 180720P00049500 P Jul 20, 2018 49.5 2.48 2.51
AMAT 180720P00050000 P Jul 20, 2018 50.0 2.80 2.84
AMAT 180720P00050500 P Jul 20, 2018 50.5 3.15 3.25
AMAT 180720P00051000 P Jul 20, 2018 51.0 3.50 3.60
AMAT 180720P00051500 P Jul 20, 2018 51.5 3.90 4.00
AMAT 180720P00052000 P Jul 20, 2018 52.0 4.30 4.40
AMAT 180720P00052500 P Jul 20, 2018 52.5 4.75 4.85
AMAT 180720P00053000 P Jul 20, 2018 53.0 5.20 5.30
AMAT 180720P00053500 P Jul 20, 2018 53.5 5.60 5.75
AMAT 180720P00054000 P Jul 20, 2018 54.0 4.40 7.50
AMAT 180720P00054500 P Jul 20, 2018 54.5 4.85 8.00
AMAT 180720P00055000 P Jul 20, 2018 55.0 6.90 7.20
AMAT 180720P00055500 P Jul 20, 2018 55.5 7.40 7.65
AMAT 180720P00056000 P Jul 20, 2018 56.0 6.30 9.25
AMAT 180720P00056500 P Jul 20, 2018 56.5 6.80 9.95
AMAT 180720P00057000 P Jul 20, 2018 57.0 7.30 10.40
AMAT 180720P00057500 P Jul 20, 2018 57.5 7.80 11.05
AMAT 180720P00058000 P Jul 20, 2018 58.0 8.30 11.45
AMAT 180720P00059000 P Jul 20, 2018 59.0 9.35 12.35
AMAT 180720P00060000 P Jul 20, 2018 60.0 10.25 13.45
AMAT 180720P00062500 P Jul 20, 2018 62.5 12.75 15.90
AMAT 180720P00065000 P Jul 20, 2018 65.0 15.25 18.45
AMAT 180720P00067500 P Jul 20, 2018 67.5 17.80 20.90
AMAT 180720P00070000 P Jul 20, 2018 70.0 20.25 23.50
AMAT 180720P00075000 P Jul 20, 2018 75.0 25.30 28.40
AMAT 180720P00080000 P Jul 20, 2018 80.0 30.25 33.35
AMAT 180720P00085000 P Jul 20, 2018 85.0 35.25 38.50
AMAT 180727C00040000 C Jul 27, 2018 40.0 8.10 8.35
AMAT 180727C00042000 C Jul 27, 2018 42.0 4.90 8.15
AMAT 180727C00043000 C Jul 27, 2018 43.0 4.05 7.25
AMAT 180727C00044000 C Jul 27, 2018 44.0 4.55 4.80
AMAT 180727C00045000 C Jul 27, 2018 45.0 3.75 3.95
AMAT 180727C00046000 C Jul 27, 2018 46.0 3.10 3.20
AMAT 180727C00047000 C Jul 27, 2018 47.0 2.47 2.53
AMAT 180727C00048000 C Jul 27, 2018 48.0 1.92 1.97
AMAT 180727C00049000 C Jul 27, 2018 49.0 1.45 1.50
AMAT 180727C00050000 C Jul 27, 2018 50.0 1.08 1.12
AMAT 180727C00051000 C Jul 27, 2018 51.0 0.78 0.82
AMAT 180727C00052000 C Jul 27, 2018 52.0 0.56 0.60
AMAT 180727C00053000 C Jul 27, 2018 53.0 0.39 0.43
AMAT 180727C00054000 C Jul 27, 2018 54.0 0.27 0.31
AMAT 180727C00055000 C Jul 27, 2018 55.0 0.20 0.23
AMAT 180727C00056000 C Jul 27, 2018 56.0 0.12 0.17
AMAT 180727C00057000 C Jul 27, 2018 57.0 0.08 0.12
AMAT 180727C00058000 C Jul 27, 2018 58.0 0.05 0.12
AMAT 180727C00059000 C Jul 27, 2018 59.0 0.04 0.09
AMAT 180727C00060000 C Jul 27, 2018 60.0 0.02 0.08
AMAT 180727P00040000 P Jul 27, 2018 40.0 0.10 0.16
AMAT 180727P00042000 P Jul 27, 2018 42.0 0.22 0.31
AMAT 180727P00043000 P Jul 27, 2018 43.0 0.35 0.40
AMAT 180727P00044000 P Jul 27, 2018 44.0 0.53 0.57
AMAT 180727P00045000 P Jul 27, 2018 45.0 0.74 0.78
AMAT 180727P00046000 P Jul 27, 2018 46.0 1.01 1.06
AMAT 180727P00047000 P Jul 27, 2018 47.0 1.38 1.41
AMAT 180727P00048000 P Jul 27, 2018 48.0 1.83 1.86
AMAT 180727P00049000 P Jul 27, 2018 49.0 2.36 2.40
AMAT 180727P00050000 P Jul 27, 2018 50.0 2.98 3.10
AMAT 180727P00051000 P Jul 27, 2018 51.0 3.65 3.75
AMAT 180727P00052000 P Jul 27, 2018 52.0 4.30 4.65
AMAT 180727P00053000 P Jul 27, 2018 53.0 5.20 5.45
AMAT 180727P00054000 P Jul 27, 2018 54.0 4.45 7.55
AMAT 180727P00055000 P Jul 27, 2018 55.0 5.35 8.55
AMAT 180727P00056000 P Jul 27, 2018 56.0 6.30 9.45
AMAT 180727P00057000 P Jul 27, 2018 57.0 7.35 10.35
AMAT 180727P00058000 P Jul 27, 2018 58.0 8.30 11.50
AMAT 180727P00059000 P Jul 27, 2018 59.0 9.25 12.50
AMAT 180727P00060000 P Jul 27, 2018 60.0 10.25 13.45
AMAT 180803C00042000 C Aug 03, 2018 42.0 5.10 8.20
AMAT 180803C00043000 C Aug 03, 2018 43.0 4.20 7.35
AMAT 180803C00044000 C Aug 03, 2018 44.0 3.70 5.00
AMAT 180803C00045000 C Aug 03, 2018 45.0 2.95 4.20
AMAT 180803C00046000 C Aug 03, 2018 46.0 3.20 3.45
AMAT 180803C00047000 C Aug 03, 2018 47.0 2.61 2.71
AMAT 180803C00048000 C Aug 03, 2018 48.0 2.02 2.20
AMAT 180803C00049000 C Aug 03, 2018 49.0 1.62 1.69
AMAT 180803C00050000 C Aug 03, 2018 50.0 1.23 1.29
AMAT 180803C00051000 C Aug 03, 2018 51.0 0.93 0.98
AMAT 180803C00052000 C Aug 03, 2018 52.0 0.68 0.74
AMAT 180803C00053000 C Aug 03, 2018 53.0 0.52 0.54
AMAT 180803C00054000 C Aug 03, 2018 54.0 0.32 0.42
AMAT 180803C00055000 C Aug 03, 2018 55.0 0.25 0.30
AMAT 180803P00042000 P Aug 03, 2018 42.0 0.27 0.41
AMAT 180803P00043000 P Aug 03, 2018 43.0 0.40 0.54
AMAT 180803P00044000 P Aug 03, 2018 44.0 0.57 0.70
AMAT 180803P00045000 P Aug 03, 2018 45.0 0.80 0.90
AMAT 180803P00046000 P Aug 03, 2018 46.0 1.04 1.22
AMAT 180803P00047000 P Aug 03, 2018 47.0 1.41 1.58
AMAT 180803P00048000 P Aug 03, 2018 48.0 1.84 2.03
AMAT 180803P00049000 P Aug 03, 2018 49.0 2.37 2.62
AMAT 180803P00050000 P Aug 03, 2018 50.0 2.95 3.25
AMAT 180803P00051000 P Aug 03, 2018 51.0 3.65 4.90
AMAT 180803P00052000 P Aug 03, 2018 52.0 4.40 5.75
AMAT 180803P00053000 P Aug 03, 2018 53.0 4.20 6.65
AMAT 180803P00054000 P Aug 03, 2018 54.0 4.65 7.45
AMAT 180803P00055000 P Aug 03, 2018 55.0 5.45 8.50
AMAT 180817C00039000 C Aug 17, 2018 39.0 9.35 9.60
AMAT 180817C00040000 C Aug 17, 2018 40.0 8.45 8.70
AMAT 180817C00041000 C Aug 17, 2018 41.0 6.25 9.40
AMAT 180817C00042000 C Aug 17, 2018 42.0 5.50 8.55
AMAT 180817C00043000 C Aug 17, 2018 43.0 5.90 6.05
AMAT 180817C00044000 C Aug 17, 2018 44.0 5.15 5.25
AMAT 180817C00045000 C Aug 17, 2018 45.0 4.45 4.50
AMAT 180817C00046000 C Aug 17, 2018 46.0 3.75 3.85
AMAT 180817C00047000 C Aug 17, 2018 47.0 3.20 3.25
AMAT 180817C00048000 C Aug 17, 2018 48.0 2.66 2.70
AMAT 180817C00049000 C Aug 17, 2018 49.0 2.20 2.23
AMAT 180817C00050000 C Aug 17, 2018 50.0 1.79 1.83
AMAT 180817C00052500 C Aug 17, 2018 52.5 1.03 1.06
AMAT 180817C00055000 C Aug 17, 2018 55.0 0.54 0.58
AMAT 180817C00057500 C Aug 17, 2018 57.5 0.31 0.32
AMAT 180817C00060000 C Aug 17, 2018 60.0 0.16 0.19
AMAT 180817C00065000 C Aug 17, 2018 65.0 0.04 0.09
AMAT 180817C00070000 C Aug 17, 2018 70.0 0.02 0.06
AMAT 180817P00039000 P Aug 17, 2018 39.0 0.24 0.29
AMAT 180817P00040000 P Aug 17, 2018 40.0 0.35 0.38
AMAT 180817P00041000 P Aug 17, 2018 41.0 0.46 0.48
AMAT 180817P00042000 P Aug 17, 2018 42.0 0.61 0.63
AMAT 180817P00043000 P Aug 17, 2018 43.0 0.79 0.81
AMAT 180817P00044000 P Aug 17, 2018 44.0 1.02 1.04
AMAT 180817P00045000 P Aug 17, 2018 45.0 1.29 1.32
AMAT 180817P00046000 P Aug 17, 2018 46.0 1.62 1.66
AMAT 180817P00047000 P Aug 17, 2018 47.0 2.02 2.06
AMAT 180817P00048000 P Aug 17, 2018 48.0 2.48 2.52
AMAT 180817P00049000 P Aug 17, 2018 49.0 3.00 3.05
AMAT 180817P00050000 P Aug 17, 2018 50.0 3.60 3.65
AMAT 180817P00052500 P Aug 17, 2018 52.5 5.35 5.40
AMAT 180817P00055000 P Aug 17, 2018 55.0 7.30 7.45
AMAT 180817P00057500 P Aug 17, 2018 57.5 9.15 11.15
AMAT 180817P00060000 P Aug 17, 2018 60.0 10.30 13.55
AMAT 180817P00065000 P Aug 17, 2018 65.0 15.25 18.45
AMAT 180817P00070000 P Aug 17, 2018 70.0 20.25 23.45
AMAT 181019C00030000 C Oct 19, 2018 30.0 16.80 19.95
AMAT 181019C00031000 C Oct 19, 2018 31.0 15.80 19.00
AMAT 181019C00032000 C Oct 19, 2018 32.0 14.70 18.00
AMAT 181019C00033000 C Oct 19, 2018 33.0 13.90 17.05
AMAT 181019C00034000 C Oct 19, 2018 34.0 12.90 16.10
AMAT 181019C00035000 C Oct 19, 2018 35.0 13.35 13.60
AMAT 181019C00036000 C Oct 19, 2018 36.0 12.45 12.65
AMAT 181019C00037000 C Oct 19, 2018 37.0 11.50 11.75
AMAT 181019C00038000 C Oct 19, 2018 38.0 9.20 12.50
AMAT 181019C00039000 C Oct 19, 2018 39.0 9.80 9.95
AMAT 181019C00040000 C Oct 19, 2018 40.0 8.95 9.10
AMAT 181019C00041000 C Oct 19, 2018 41.0 8.15 8.30
AMAT 181019C00042000 C Oct 19, 2018 42.0 7.15 7.50
AMAT 181019C00043000 C Oct 19, 2018 43.0 6.65 6.75
AMAT 181019C00044000 C Oct 19, 2018 44.0 5.95 6.10
AMAT 181019C00045000 C Oct 19, 2018 45.0 5.30 5.40
AMAT 181019C00046000 C Oct 19, 2018 46.0 4.70 4.80
AMAT 181019C00047000 C Oct 19, 2018 47.0 4.10 4.20
AMAT 181019C00048000 C Oct 19, 2018 48.0 3.60 3.70
AMAT 181019C00049000 C Oct 19, 2018 49.0 3.15 3.25
AMAT 181019C00050000 C Oct 19, 2018 50.0 2.75 2.80
AMAT 181019C00052500 C Oct 19, 2018 52.5 1.87 1.92
AMAT 181019C00055000 C Oct 19, 2018 55.0 1.26 1.30
AMAT 181019C00057500 C Oct 19, 2018 57.5 0.79 0.85
AMAT 181019C00060000 C Oct 19, 2018 60.0 0.54 0.57
AMAT 181019C00062500 C Oct 19, 2018 62.5 0.34 0.40
AMAT 181019C00065000 C Oct 19, 2018 65.0 0.22 0.27
AMAT 181019C00067500 C Oct 19, 2018 67.5 0.16 0.19
AMAT 181019C00070000 C Oct 19, 2018 70.0 0.09 0.13
AMAT 181019C00075000 C Oct 19, 2018 75.0 0.06 0.09
AMAT 181019C00080000 C Oct 19, 2018 80.0 0.02 0.06
AMAT 181019C00085000 C Oct 19, 2018 85.0 0.01 0.04
AMAT 181019C00090000 C Oct 19, 2018 90.0 0.00 0.04
AMAT 181019P00030000 P Oct 19, 2018 30.0 0.06 0.10
AMAT 181019P00031000 P Oct 19, 2018 31.0 0.08 0.13
AMAT 181019P00032000 P Oct 19, 2018 32.0 0.10 0.15
AMAT 181019P00033000 P Oct 19, 2018 33.0 0.13 0.19
AMAT 181019P00034000 P Oct 19, 2018 34.0 0.19 0.23
AMAT 181019P00035000 P Oct 19, 2018 35.0 0.23 0.29
AMAT 181019P00036000 P Oct 19, 2018 36.0 0.32 0.36
AMAT 181019P00037000 P Oct 19, 2018 37.0 0.43 0.48
AMAT 181019P00038000 P Oct 19, 2018 38.0 0.53 0.59
AMAT 181019P00039000 P Oct 19, 2018 39.0 0.68 0.70
AMAT 181019P00040000 P Oct 19, 2018 40.0 0.84 0.86
AMAT 181019P00041000 P Oct 19, 2018 41.0 1.02 1.06
AMAT 181019P00042000 P Oct 19, 2018 42.0 1.25 1.27
AMAT 181019P00043000 P Oct 19, 2018 43.0 1.51 1.55
AMAT 181019P00044000 P Oct 19, 2018 44.0 1.80 1.85
AMAT 181019P00045000 P Oct 19, 2018 45.0 2.15 2.19
AMAT 181019P00046000 P Oct 19, 2018 46.0 2.53 2.58
AMAT 181019P00047000 P Oct 19, 2018 47.0 2.96 3.05
AMAT 181019P00048000 P Oct 19, 2018 48.0 3.45 3.50
AMAT 181019P00049000 P Oct 19, 2018 49.0 3.95 4.05
AMAT 181019P00050000 P Oct 19, 2018 50.0 4.55 4.65
AMAT 181019P00052500 P Oct 19, 2018 52.5 6.10 6.25
AMAT 181019P00055000 P Oct 19, 2018 55.0 8.00 8.10
AMAT 181019P00057500 P Oct 19, 2018 57.5 9.90 10.25
AMAT 181019P00060000 P Oct 19, 2018 60.0 10.60 13.85
AMAT 181019P00062500 P Oct 19, 2018 62.5 12.95 16.05
AMAT 181019P00065000 P Oct 19, 2018 65.0 15.35 18.50
AMAT 181019P00067500 P Oct 19, 2018 67.5 17.80 21.05
AMAT 181019P00070000 P Oct 19, 2018 70.0 20.25 23.55
AMAT 181019P00075000 P Oct 19, 2018 75.0 25.20 28.50
AMAT 181019P00080000 P Oct 19, 2018 80.0 30.30 33.40
AMAT 181019P00085000 P Oct 19, 2018 85.0 35.25 38.45
AMAT 181019P00090000 P Oct 19, 2018 90.0 40.25 43.50
AMAT 190118C00015000 C Jan 18, 2019 15.0 31.90 34.70
AMAT 190118C00018000 C Jan 18, 2019 18.0 28.85 31.80
AMAT 190118C00020000 C Jan 18, 2019 20.0 27.05 29.85
AMAT 190118C00023000 C Jan 18, 2019 23.0 23.85 26.90
AMAT 190118C00025000 C Jan 18, 2019 25.0 21.85 24.95
AMAT 190118C00026000 C Jan 18, 2019 26.0 20.75 24.00
AMAT 190118C00027000 C Jan 18, 2019 27.0 19.80 23.00
AMAT 190118C00028000 C Jan 18, 2019 28.0 18.85 22.05
AMAT 190118C00029000 C Jan 18, 2019 29.0 18.00 21.10
AMAT 190118C00030000 C Jan 18, 2019 30.0 17.25 20.15
AMAT 190118C00031000 C Jan 18, 2019 31.0 16.10 19.25
AMAT 190118C00032000 C Jan 18, 2019 32.0 15.15 18.30
AMAT 190118C00033000 C Jan 18, 2019 33.0 14.20 17.40
AMAT 190118C00034000 C Jan 18, 2019 34.0 13.40 16.45
AMAT 190118C00035000 C Jan 18, 2019 35.0 12.40 15.55
AMAT 190118C00036000 C Jan 18, 2019 36.0 11.55 14.75
AMAT 190118C00037000 C Jan 18, 2019 37.0 10.80 13.90
AMAT 190118C00038000 C Jan 18, 2019 38.0 9.80 13.10
AMAT 190118C00039000 C Jan 18, 2019 39.0 9.00 12.35
AMAT 190118C00040000 C Jan 18, 2019 40.0 9.65 10.05
AMAT 190118C00041000 C Jan 18, 2019 41.0 8.85 9.15
AMAT 190118C00042000 C Jan 18, 2019 42.0 8.15 8.40
AMAT 190118C00043000 C Jan 18, 2019 43.0 7.35 7.90
AMAT 190118C00044000 C Jan 18, 2019 44.0 6.95 7.10
AMAT 190118C00045000 C Jan 18, 2019 45.0 6.35 6.70
AMAT 190118C00046000 C Jan 18, 2019 46.0 5.75 5.90
AMAT 190118C00047000 C Jan 18, 2019 47.0 5.25 5.35
AMAT 190118C00048000 C Jan 18, 2019 48.0 4.75 4.85
AMAT 190118C00049000 C Jan 18, 2019 49.0 4.25 4.60
AMAT 190118C00050000 C Jan 18, 2019 50.0 3.85 3.95
AMAT 190118C00052500 C Jan 18, 2019 52.5 2.90 3.00
AMAT 190118C00055000 C Jan 18, 2019 55.0 2.20 2.25
AMAT 190118C00057500 C Jan 18, 2019 57.5 1.56 1.73
AMAT 190118C00060000 C Jan 18, 2019 60.0 1.19 1.30
AMAT 190118C00062500 C Jan 18, 2019 62.5 0.87 0.96
AMAT 190118C00065000 C Jan 18, 2019 65.0 0.63 0.67
AMAT 190118C00067500 C Jan 18, 2019 67.5 0.45 0.51
AMAT 190118C00070000 C Jan 18, 2019 70.0 0.33 0.40
AMAT 190118C00075000 C Jan 18, 2019 75.0 0.18 0.24
AMAT 190118C00080000 C Jan 18, 2019 80.0 0.10 0.17
AMAT 190118C00085000 C Jan 18, 2019 85.0 0.06 0.12
AMAT 190118C00090000 C Jan 18, 2019 90.0 0.04 0.09
AMAT 190118P00015000 P Jan 18, 2019 15.0 0.00 0.02
AMAT 190118P00018000 P Jan 18, 2019 18.0 0.01 0.04
AMAT 190118P00020000 P Jan 18, 2019 20.0 0.01 0.06
AMAT 190118P00023000 P Jan 18, 2019 23.0 0.03 0.09
AMAT 190118P00025000 P Jan 18, 2019 25.0 0.05 0.10
AMAT 190118P00026000 P Jan 18, 2019 26.0 0.06 0.25
AMAT 190118P00027000 P Jan 18, 2019 27.0 0.08 0.15
AMAT 190118P00028000 P Jan 18, 2019 28.0 0.11 0.17
AMAT 190118P00029000 P Jan 18, 2019 29.0 0.14 0.29
AMAT 190118P00030000 P Jan 18, 2019 30.0 0.20 0.26
AMAT 190118P00031000 P Jan 18, 2019 31.0 0.25 0.32
AMAT 190118P00032000 P Jan 18, 2019 32.0 0.33 0.37
AMAT 190118P00033000 P Jan 18, 2019 33.0 0.36 0.46
AMAT 190118P00034000 P Jan 18, 2019 34.0 0.50 0.67
AMAT 190118P00035000 P Jan 18, 2019 35.0 0.55 0.76
AMAT 190118P00036000 P Jan 18, 2019 36.0 0.74 0.77
AMAT 190118P00037000 P Jan 18, 2019 37.0 0.87 0.93
AMAT 190118P00038000 P Jan 18, 2019 38.0 1.07 1.14
AMAT 190118P00039000 P Jan 18, 2019 39.0 1.20 1.35
AMAT 190118P00040000 P Jan 18, 2019 40.0 1.48 1.56
AMAT 190118P00041000 P Jan 18, 2019 41.0 1.69 1.83
AMAT 190118P00042000 P Jan 18, 2019 42.0 1.99 2.06
AMAT 190118P00043000 P Jan 18, 2019 43.0 2.27 2.37
AMAT 190118P00044000 P Jan 18, 2019 44.0 2.63 2.72
AMAT 190118P00045000 P Jan 18, 2019 45.0 2.97 3.15
AMAT 190118P00046000 P Jan 18, 2019 46.0 3.45 3.55
AMAT 190118P00047000 P Jan 18, 2019 47.0 3.90 4.00
AMAT 190118P00048000 P Jan 18, 2019 48.0 4.35 4.50
AMAT 190118P00049000 P Jan 18, 2019 49.0 4.90 5.00
AMAT 190118P00050000 P Jan 18, 2019 50.0 5.45 5.60
AMAT 190118P00052500 P Jan 18, 2019 52.5 7.00 7.15
AMAT 190118P00055000 P Jan 18, 2019 55.0 8.75 8.90
AMAT 190118P00057500 P Jan 18, 2019 57.5 10.65 10.85
AMAT 190118P00060000 P Jan 18, 2019 60.0 12.60 13.00
AMAT 190118P00062500 P Jan 18, 2019 62.5 13.50 16.05
AMAT 190118P00065000 P Jan 18, 2019 65.0 15.55 18.30
AMAT 190118P00067500 P Jan 18, 2019 67.5 17.90 21.10
AMAT 190118P00070000 P Jan 18, 2019 70.0 20.35 23.45
AMAT 190118P00075000 P Jan 18, 2019 75.0 25.20 28.45
AMAT 190118P00080000 P Jan 18, 2019 80.0 30.35 33.35
AMAT 190118P00085000 P Jan 18, 2019 85.0 35.25 38.80
AMAT 190118P00090000 P Jan 18, 2019 90.0 40.25 43.70
AMAT 200117C00023000 C Jan 17, 2020 23.0 23.55 28.00
AMAT 200117C00025000 C Jan 17, 2020 25.0 21.90 26.30
AMAT 200117C00028000 C Jan 17, 2020 28.0 19.15 23.80
AMAT 200117C00030000 C Jan 17, 2020 30.0 19.30 22.20
AMAT 200117C00033000 C Jan 17, 2020 33.0 15.20 19.80
AMAT 200117C00035000 C Jan 17, 2020 35.0 13.85 18.20
AMAT 200117C00038000 C Jan 17, 2020 38.0 12.85 14.70
AMAT 200117C00040000 C Jan 17, 2020 40.0 12.35 13.35
AMAT 200117C00042000 C Jan 17, 2020 42.0 10.30 12.15
AMAT 200117C00045000 C Jan 17, 2020 45.0 9.30 9.65
AMAT 200117C00047000 C Jan 17, 2020 47.0 8.20 8.65
AMAT 200117C00050000 C Jan 17, 2020 50.0 6.95 7.35
AMAT 200117C00052500 C Jan 17, 2020 52.5 6.00 6.35
AMAT 200117C00055000 C Jan 17, 2020 55.0 5.10 5.50
AMAT 200117C00057500 C Jan 17, 2020 57.5 4.35 4.75
AMAT 200117C00060000 C Jan 17, 2020 60.0 3.75 4.05
AMAT 200117C00062500 C Jan 17, 2020 62.5 3.10 3.50
AMAT 200117C00065000 C Jan 17, 2020 65.0 2.66 2.98
AMAT 200117C00067500 C Jan 17, 2020 67.5 2.23 2.56
AMAT 200117C00070000 C Jan 17, 2020 70.0 2.00 2.18
AMAT 200117C00075000 C Jan 17, 2020 75.0 1.38 1.60
AMAT 200117C00080000 C Jan 17, 2020 80.0 0.98 1.19
AMAT 200117C00085000 C Jan 17, 2020 85.0 0.72 0.90
AMAT 200117C00090000 C Jan 17, 2020 90.0 0.53 0.69
AMAT 200117P00023000 P Jan 17, 2020 23.0 0.26 0.42
AMAT 200117P00025000 P Jan 17, 2020 25.0 0.37 0.75
AMAT 200117P00028000 P Jan 17, 2020 28.0 0.66 1.09
AMAT 200117P00030000 P Jan 17, 2020 30.0 0.93 1.04
AMAT 200117P00033000 P Jan 17, 2020 33.0 1.44 1.64
AMAT 200117P00035000 P Jan 17, 2020 35.0 1.82 2.00
AMAT 200117P00038000 P Jan 17, 2020 38.0 2.58 2.93
AMAT 200117P00040000 P Jan 17, 2020 40.0 3.25 3.40
AMAT 200117P00042000 P Jan 17, 2020 42.0 3.85 4.30
AMAT 200117P00045000 P Jan 17, 2020 45.0 5.15 5.60
AMAT 200117P00047000 P Jan 17, 2020 47.0 6.10 6.50
AMAT 200117P00050000 P Jan 17, 2020 50.0 7.65 8.05
AMAT 200117P00052500 P Jan 17, 2020 52.5 9.05 9.60
AMAT 200117P00055000 P Jan 17, 2020 55.0 10.65 11.15
AMAT 200117P00057500 P Jan 17, 2020 57.5 12.40 12.85
AMAT 200117P00060000 P Jan 17, 2020 60.0 14.20 14.65
AMAT 200117P00062500 P Jan 17, 2020 62.5 16.15 16.60
AMAT 200117P00065000 P Jan 17, 2020 65.0 18.20 18.60
AMAT 200117P00067500 P Jan 17, 2020 67.5 19.85 21.00
AMAT 200117P00070000 P Jan 17, 2020 70.0 22.05 23.20
AMAT 200117P00075000 P Jan 17, 2020 75.0 24.70 29.40
AMAT 200117P00080000 P Jan 17, 2020 80.0 29.55 34.15
AMAT 200117P00085000 P Jan 17, 2020 85.0 34.65 38.80
AMAT 200117P00090000 P Jan 17, 2020 90.0 39.50 44.40
OPRA data is delayed 15 minutes.