Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Applied Materials Inc (AMAT)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 140517C00011000 C 05/17/14 11.0 8.40 8.50
AMAT 140517C00012000 C 05/17/14 12.0 7.40 7.50
AMAT 140517C00013000 C 05/17/14 13.0 6.40 6.55
AMAT 140517C00014000 C 05/17/14 14.0 5.40 5.55
AMAT 140517C00015000 C 05/17/14 15.0 4.40 4.55
AMAT 140517C00016000 C 05/17/14 16.0 3.45 3.55
AMAT 140517C00017000 C 05/17/14 17.0 2.49 2.61
AMAT 140517C00018000 C 05/17/14 18.0 1.64 1.67
AMAT 140517C00019000 C 05/17/14 19.0 0.91 0.94
AMAT 140517C00020000 C 05/17/14 20.0 0.44 0.46
AMAT 140517C00021000 C 05/17/14 21.0 0.20 0.21
AMAT 140517C00022000 C 05/17/14 22.0 0.09 0.10
AMAT 140517C00023000 C 05/17/14 23.0 0.03 0.06
AMAT 140517C00024000 C 05/17/14 24.0 0.01 0.03
AMAT 140517C00025000 C 05/17/14 25.0 0.00 0.03
AMAT 140517C00026000 C 05/17/14 26.0 0.00 0.03
AMAT 140517C00027000 C 05/17/14 27.0 0.00 0.03
AMAT 140517P00011000 P 05/17/14 11.0 0.00 0.02
AMAT 140517P00012000 P 05/17/14 12.0 0.00 0.02
AMAT 140517P00013000 P 05/17/14 13.0 0.00 0.03
AMAT 140517P00014000 P 05/17/14 14.0 0.00 0.03
AMAT 140517P00015000 P 05/17/14 15.0 0.01 0.04
AMAT 140517P00016000 P 05/17/14 16.0 0.03 0.05
AMAT 140517P00017000 P 05/17/14 17.0 0.09 0.10
AMAT 140517P00018000 P 05/17/14 18.0 0.20 0.21
AMAT 140517P00019000 P 05/17/14 19.0 0.46 0.47
AMAT 140517P00020000 P 05/17/14 20.0 0.98 1.02
AMAT 140517P00021000 P 05/17/14 21.0 1.69 1.77
AMAT 140517P00022000 P 05/17/14 22.0 2.57 2.67
AMAT 140517P00023000 P 05/17/14 23.0 3.50 3.65
AMAT 140517P00024000 P 05/17/14 24.0 4.50 4.60
AMAT 140517P00025000 P 05/17/14 25.0 5.50 5.60
AMAT 140517P00026000 P 05/17/14 26.0 6.50 6.60
AMAT 140517P00027000 P 05/17/14 27.0 7.50 7.60
AMAT 140621C00011000 C 06/21/14 11.0 8.40 8.50
AMAT 140621C00012000 C 06/21/14 12.0 7.40 7.50
AMAT 140621C00013000 C 06/21/14 13.0 6.40 6.55
AMAT 140621C00014000 C 06/21/14 14.0 5.40 5.55
AMAT 140621C00015000 C 06/21/14 15.0 4.45 4.55
AMAT 140621C00016000 C 06/21/14 16.0 3.50 3.60
AMAT 140621C00017000 C 06/21/14 17.0 2.57 2.69
AMAT 140621C00018000 C 06/21/14 18.0 1.77 1.83
AMAT 140621C00019000 C 06/21/14 19.0 1.13 1.15
AMAT 140621C00020000 C 06/21/14 20.0 0.67 0.68
AMAT 140621C00021000 C 06/21/14 21.0 0.38 0.40
AMAT 140621C00022000 C 06/21/14 22.0 0.22 0.24
AMAT 140621C00023000 C 06/21/14 23.0 0.11 0.14
AMAT 140621C00024000 C 06/21/14 24.0 0.04 0.10
AMAT 140621C00025000 C 06/21/14 25.0 0.02 0.07
AMAT 140621C00026000 C 06/21/14 26.0 0.01 0.05
AMAT 140621C00027000 C 06/21/14 27.0 0.01 0.05
AMAT 140621P00011000 P 06/21/14 11.0 0.00 0.03
AMAT 140621P00012000 P 06/21/14 12.0 0.00 0.03
AMAT 140621P00013000 P 06/21/14 13.0 0.01 0.05
AMAT 140621P00014000 P 06/21/14 14.0 0.02 0.06
AMAT 140621P00015000 P 06/21/14 15.0 0.05 0.09
AMAT 140621P00016000 P 06/21/14 16.0 0.09 0.14
AMAT 140621P00017000 P 06/21/14 17.0 0.21 0.23
AMAT 140621P00018000 P 06/21/14 18.0 0.40 0.43
AMAT 140621P00019000 P 06/21/14 19.0 0.77 0.79
AMAT 140621P00020000 P 06/21/14 20.0 1.31 1.33
AMAT 140621P00021000 P 06/21/14 21.0 2.01 2.05
AMAT 140621P00022000 P 06/21/14 22.0 2.77 2.90
AMAT 140621P00023000 P 06/21/14 23.0 3.70 3.80
AMAT 140621P00024000 P 06/21/14 24.0 4.65 4.75
AMAT 140621P00025000 P 06/21/14 25.0 5.60 5.75
AMAT 140621P00026000 P 06/21/14 26.0 6.60 6.70
AMAT 140621P00027000 P 06/21/14 27.0 7.60 7.70
AMAT 140719C00010000 C 07/19/14 10.0 9.40 9.50
AMAT 140719C00011000 C 07/19/14 11.0 8.40 8.50
AMAT 140719C00012000 C 07/19/14 12.0 7.40 7.55
AMAT 140719C00013000 C 07/19/14 13.0 6.40 6.55
AMAT 140719C00014000 C 07/19/14 14.0 5.40 5.55
AMAT 140719C00015000 C 07/19/14 15.0 4.45 4.60
AMAT 140719C00016000 C 07/19/14 16.0 3.50 3.65
AMAT 140719C00017000 C 07/19/14 17.0 2.66 2.78
AMAT 140719C00018000 C 07/19/14 18.0 1.90 1.94
AMAT 140719C00019000 C 07/19/14 19.0 1.29 1.32
AMAT 140719C00020000 C 07/19/14 20.0 0.85 0.86
AMAT 140719C00021000 C 07/19/14 21.0 0.52 0.54
AMAT 140719C00022000 C 07/19/14 22.0 0.32 0.34
AMAT 140719C00023000 C 07/19/14 23.0 0.19 0.21
AMAT 140719C00024000 C 07/19/14 24.0 0.08 0.13
AMAT 140719C00025000 C 07/19/14 25.0 0.04 0.09
AMAT 140719C00026000 C 07/19/14 26.0 0.02 0.07
AMAT 140719C00027000 C 07/19/14 27.0 0.01 0.06
AMAT 140719C00028000 C 07/19/14 28.0 0.00 0.05
AMAT 140719C00029000 C 07/19/14 29.0 0.00 0.04
AMAT 140719C00030000 C 07/19/14 30.0 0.00 0.04
AMAT 140719P00010000 P 07/19/14 10.0 0.00 0.03
AMAT 140719P00011000 P 07/19/14 11.0 0.00 0.03
AMAT 140719P00012000 P 07/19/14 12.0 0.00 0.04
AMAT 140719P00013000 P 07/19/14 13.0 0.01 0.05
AMAT 140719P00014000 P 07/19/14 14.0 0.02 0.09
AMAT 140719P00015000 P 07/19/14 15.0 0.07 0.12
AMAT 140719P00016000 P 07/19/14 16.0 0.15 0.17
AMAT 140719P00017000 P 07/19/14 17.0 0.28 0.32
AMAT 140719P00018000 P 07/19/14 18.0 0.54 0.56
AMAT 140719P00019000 P 07/19/14 19.0 0.92 0.94
AMAT 140719P00020000 P 07/19/14 20.0 1.47 1.49
AMAT 140719P00021000 P 07/19/14 21.0 2.15 2.18
AMAT 140719P00022000 P 07/19/14 22.0 2.87 2.98
AMAT 140719P00023000 P 07/19/14 23.0 3.75 3.85
AMAT 140719P00024000 P 07/19/14 24.0 4.65 4.80
AMAT 140719P00025000 P 07/19/14 25.0 5.65 5.75
AMAT 140719P00026000 P 07/19/14 26.0 6.60 6.75
AMAT 140719P00027000 P 07/19/14 27.0 7.60 7.70
AMAT 140719P00028000 P 07/19/14 28.0 8.60 8.70
AMAT 140719P00029000 P 07/19/14 29.0 9.60 9.70
AMAT 140719P00030000 P 07/19/14 30.0 10.60 10.75
AMAT 141018C00011000 C 10/18/14 11.0 8.40 8.55
AMAT 141018C00012000 C 10/18/14 12.0 7.40 7.55
AMAT 141018C00013000 C 10/18/14 13.0 6.45 6.55
AMAT 141018C00014000 C 10/18/14 14.0 5.50 5.60
AMAT 141018C00015000 C 10/18/14 15.0 4.55 4.70
AMAT 141018C00016000 C 10/18/14 16.0 3.70 3.85
AMAT 141018C00017000 C 10/18/14 17.0 2.96 3.10
AMAT 141018C00018000 C 10/18/14 18.0 2.28 2.34
AMAT 141018C00019000 C 10/18/14 19.0 1.71 1.76
AMAT 141018C00020000 C 10/18/14 20.0 1.25 1.29
AMAT 141018C00021000 C 10/18/14 21.0 0.89 0.94
AMAT 141018C00022000 C 10/18/14 22.0 0.62 0.66
AMAT 141018C00023000 C 10/18/14 23.0 0.43 0.46
AMAT 141018C00024000 C 10/18/14 24.0 0.29 0.30
AMAT 141018C00025000 C 10/18/14 25.0 0.18 0.21
AMAT 141018C00026000 C 10/18/14 26.0 0.10 0.15
AMAT 141018C00027000 C 10/18/14 27.0 0.06 0.11
AMAT 141018C00028000 C 10/18/14 28.0 0.04 0.08
AMAT 141018C00029000 C 10/18/14 29.0 0.03 0.06
AMAT 141018C00030000 C 10/18/14 30.0 0.01 0.05
AMAT 141018P00011000 P 10/18/14 11.0 0.01 0.07
AMAT 141018P00012000 P 10/18/14 12.0 0.04 0.10
AMAT 141018P00013000 P 10/18/14 13.0 0.08 0.14
AMAT 141018P00014000 P 10/18/14 14.0 0.14 0.21
AMAT 141018P00015000 P 10/18/14 15.0 0.26 0.30
AMAT 141018P00016000 P 10/18/14 16.0 0.43 0.46
AMAT 141018P00017000 P 10/18/14 17.0 0.66 0.70
AMAT 141018P00018000 P 10/18/14 18.0 0.99 1.02
AMAT 141018P00019000 P 10/18/14 19.0 1.42 1.46
AMAT 141018P00020000 P 10/18/14 20.0 1.96 2.00
AMAT 141018P00021000 P 10/18/14 21.0 2.60 2.63
AMAT 141018P00022000 P 10/18/14 22.0 3.25 3.40
AMAT 141018P00023000 P 10/18/14 23.0 4.05 4.20
AMAT 141018P00024000 P 10/18/14 24.0 4.90 5.05
AMAT 141018P00025000 P 10/18/14 25.0 5.80 5.95
AMAT 141018P00026000 P 10/18/14 26.0 6.75 6.90
AMAT 141018P00027000 P 10/18/14 27.0 7.70 7.85
AMAT 141018P00028000 P 10/18/14 28.0 8.70 8.80
AMAT 141018P00029000 P 10/18/14 29.0 9.65 9.80
AMAT 141018P00030000 P 10/18/14 30.0 10.65 10.80
AMAT 150117C00003000 C 01/17/15 3.0 16.35 16.50
AMAT 150117C00005000 C 01/17/15 5.0 14.35 14.50
AMAT 150117C00008000 C 01/17/15 8.0 11.35 11.50
AMAT 150117C00010000 C 01/17/15 10.0 9.40 9.50
AMAT 150117C00012000 C 01/17/15 12.0 7.40 7.55
AMAT 150117C00015000 C 01/17/15 15.0 4.70 4.85
AMAT 150117C00017000 C 01/17/15 17.0 3.15 3.30
AMAT 150117C00020000 C 01/17/15 20.0 1.55 1.64
AMAT 150117C00022000 C 01/17/15 22.0 0.89 0.93
AMAT 150117C00025000 C 01/17/15 25.0 0.36 0.37
AMAT 150117C00027000 C 01/17/15 27.0 0.14 0.22
AMAT 150117C00030000 C 01/17/15 30.0 0.05 0.09
AMAT 150117P00003000 P 01/17/15 3.0 0.00 0.02
AMAT 150117P00005000 P 01/17/15 5.0 0.00 0.02
AMAT 150117P00008000 P 01/17/15 8.0 0.00 0.04
AMAT 150117P00010000 P 01/17/15 10.0 0.03 0.07
AMAT 150117P00012000 P 01/17/15 12.0 0.10 0.16
AMAT 150117P00015000 P 01/17/15 15.0 0.47 0.49
AMAT 150117P00017000 P 01/17/15 17.0 0.93 0.99
AMAT 150117P00020000 P 01/17/15 20.0 2.31 2.37
AMAT 150117P00022000 P 01/17/15 22.0 3.65 3.75
AMAT 150117P00025000 P 01/17/15 25.0 6.05 6.20
AMAT 150117P00027000 P 01/17/15 27.0 7.85 8.05
AMAT 150117P00030000 P 01/17/15 30.0 10.75 10.95
AMAT 160115C00005000 C 01/15/16 5.0 14.35 14.55
AMAT 160115C00008000 C 01/15/16 8.0 11.35 11.55
AMAT 160115C00010000 C 01/15/16 10.0 9.35 9.55
AMAT 160115C00013000 C 01/15/16 13.0 6.65 6.80
AMAT 160115C00015000 C 01/15/16 15.0 5.10 5.30
AMAT 160115C00017000 C 01/15/16 17.0 3.80 4.00
AMAT 160115C00020000 C 01/15/16 20.0 2.38 2.54
AMAT 160115C00022000 C 01/15/16 22.0 1.68 1.83
AMAT 160115C00025000 C 01/15/16 25.0 0.94 1.07
AMAT 160115C00027000 C 01/15/16 27.0 0.63 0.75
AMAT 160115C00030000 C 01/15/16 30.0 0.32 0.44
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.05
AMAT 160115P00008000 P 01/15/16 8.0 0.07 0.11
AMAT 160115P00010000 P 01/15/16 10.0 0.20 0.28
AMAT 160115P00013000 P 01/15/16 13.0 0.63 0.73
AMAT 160115P00015000 P 01/15/16 15.0 1.14 1.25
AMAT 160115P00017000 P 01/15/16 17.0 1.87 2.00
AMAT 160115P00020000 P 01/15/16 20.0 3.40 3.55
AMAT 160115P00022000 P 01/15/16 22.0 4.70 4.85
AMAT 160115P00025000 P 01/15/16 25.0 6.90 7.15
AMAT 160115P00027000 P 01/15/16 27.0 8.55 8.85
AMAT 160115P00030000 P 01/15/16 30.0 11.25 11.55

OPRA data is delayed 15 minutes.