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 (2017-03-31)Premium Content

Applied Materials Inc (AMAT)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 170602C00025500 C 06/02/17 25.5 19.45 20.45
AMAT 170602C00026000 C 06/02/17 26.0 18.80 19.90
AMAT 170602C00026500 C 06/02/17 26.5 18.25 19.65
AMAT 170602C00027000 C 06/02/17 27.0 18.15 18.85
AMAT 170602C00027500 C 06/02/17 27.5 17.35 18.55
AMAT 170602C00028000 C 06/02/17 28.0 16.80 18.05
AMAT 170602C00028500 C 06/02/17 28.5 16.50 17.60
AMAT 170602C00029000 C 06/02/17 29.0 15.85 17.05
AMAT 170602C00029500 C 06/02/17 29.5 15.25 16.40
AMAT 170602C00030000 C 06/02/17 30.0 14.90 16.00
AMAT 170602C00030500 C 06/02/17 30.5 14.25 15.55
AMAT 170602C00031000 C 06/02/17 31.0 13.90 15.10
AMAT 170602C00031500 C 06/02/17 31.5 13.35 14.50
AMAT 170602C00032000 C 06/02/17 32.0 12.80 14.00
AMAT 170602C00032500 C 06/02/17 32.5 12.30 13.50
AMAT 170602C00033000 C 06/02/17 33.0 12.15 12.90
AMAT 170602C00033500 C 06/02/17 33.5 11.30 12.60
AMAT 170602C00034000 C 06/02/17 34.0 10.85 12.00
AMAT 170602C00034500 C 06/02/17 34.5 10.40 11.50
AMAT 170602C00035000 C 06/02/17 35.0 9.90 11.10
AMAT 170602C00035500 C 06/02/17 35.5 9.25 10.40
AMAT 170602C00036000 C 06/02/17 36.0 8.85 9.75
AMAT 170602C00036500 C 06/02/17 36.5 8.40 9.50
AMAT 170602C00037000 C 06/02/17 37.0 7.95 9.00
AMAT 170602C00037500 C 06/02/17 37.5 7.35 8.55
AMAT 170602C00038000 C 06/02/17 38.0 6.90 7.95
AMAT 170602C00038500 C 06/02/17 38.5 6.85 7.15
AMAT 170602C00039000 C 06/02/17 39.0 6.25 6.95
AMAT 170602C00039500 C 06/02/17 39.5 5.85 6.15
AMAT 170602C00040000 C 06/02/17 40.0 5.35 5.65
AMAT 170602C00040500 C 06/02/17 40.5 4.80 5.15
AMAT 170602C00041000 C 06/02/17 41.0 4.35 4.65
AMAT 170602C00041500 C 06/02/17 41.5 3.95 4.05
AMAT 170602C00042000 C 06/02/17 42.0 3.45 3.55
AMAT 170602C00042500 C 06/02/17 42.5 2.96 3.05
AMAT 170602C00043000 C 06/02/17 43.0 2.48 2.55
AMAT 170602C00043500 C 06/02/17 43.5 1.99 2.06
AMAT 170602C00044000 C 06/02/17 44.0 1.52 1.58
AMAT 170602C00044500 C 06/02/17 44.5 1.08 1.13
AMAT 170602C00045000 C 06/02/17 45.0 0.70 0.73
AMAT 170602C00045500 C 06/02/17 45.5 0.39 0.42
AMAT 170602C00046500 C 06/02/17 46.5 0.09 0.11
AMAT 170602C00047500 C 06/02/17 47.5 0.01 0.04
AMAT 170602C00048500 C 06/02/17 48.5 0.00 0.29
AMAT 170602C00049500 C 06/02/17 49.5 0.00 0.02
AMAT 170602C00050000 C 06/02/17 50.0 0.00 0.03
AMAT 170602C00051000 C 06/02/17 51.0 0.00 0.19
AMAT 170602C00051500 C 06/02/17 51.5 0.00 0.26
AMAT 170602C00055000 C 06/02/17 55.0 0.00 0.30
AMAT 170602P00025500 P 06/02/17 25.5 0.00 0.30
AMAT 170602P00026000 P 06/02/17 26.0 0.00 0.29
AMAT 170602P00026500 P 06/02/17 26.5 0.00 0.29
AMAT 170602P00027000 P 06/02/17 27.0 0.00 0.29
AMAT 170602P00027500 P 06/02/17 27.5 0.00 0.28
AMAT 170602P00028000 P 06/02/17 28.0 0.00 0.20
AMAT 170602P00028500 P 06/02/17 28.5 0.00 0.34
AMAT 170602P00029000 P 06/02/17 29.0 0.00 0.31
AMAT 170602P00029500 P 06/02/17 29.5 0.00 0.31
AMAT 170602P00030000 P 06/02/17 30.0 0.00 0.05
AMAT 170602P00030500 P 06/02/17 30.5 0.00 0.29
AMAT 170602P00031000 P 06/02/17 31.0 0.00 0.31
AMAT 170602P00031500 P 06/02/17 31.5 0.00 0.33
AMAT 170602P00032000 P 06/02/17 32.0 0.00 0.32
AMAT 170602P00032500 P 06/02/17 32.5 0.00 0.30
AMAT 170602P00033000 P 06/02/17 33.0 0.00 0.06
AMAT 170602P00033500 P 06/02/17 33.5 0.00 0.10
AMAT 170602P00034000 P 06/02/17 34.0 0.00 0.02
AMAT 170602P00034500 P 06/02/17 34.5 0.00 0.33
AMAT 170602P00035000 P 06/02/17 35.0 0.00 0.02
AMAT 170602P00035500 P 06/02/17 35.5 0.00 0.28
AMAT 170602P00036000 P 06/02/17 36.0 0.00 0.08
AMAT 170602P00036500 P 06/02/17 36.5 0.00 0.30
AMAT 170602P00037000 P 06/02/17 37.0 0.00 0.02
AMAT 170602P00037500 P 06/02/17 37.5 0.00 0.30
AMAT 170602P00038000 P 06/02/17 38.0 0.00 0.10
AMAT 170602P00038500 P 06/02/17 38.5 0.00 0.29
AMAT 170602P00039000 P 06/02/17 39.0 0.00 0.02
AMAT 170602P00039500 P 06/02/17 39.5 0.00 0.02
AMAT 170602P00040000 P 06/02/17 40.0 0.00 0.02
AMAT 170602P00040500 P 06/02/17 40.5 0.00 0.02
AMAT 170602P00041000 P 06/02/17 41.0 0.00 0.02
AMAT 170602P00041500 P 06/02/17 41.5 0.00 0.02
AMAT 170602P00042000 P 06/02/17 42.0 0.00 0.02
AMAT 170602P00042500 P 06/02/17 42.5 0.00 0.03
AMAT 170602P00043000 P 06/02/17 43.0 0.01 0.03
AMAT 170602P00043500 P 06/02/17 43.5 0.02 0.04
AMAT 170602P00044000 P 06/02/17 44.0 0.05 0.07
AMAT 170602P00044500 P 06/02/17 44.5 0.11 0.12
AMAT 170602P00045000 P 06/02/17 45.0 0.21 0.23
AMAT 170602P00045500 P 06/02/17 45.5 0.41 0.43
AMAT 170602P00046500 P 06/02/17 46.5 1.07 1.17
AMAT 170602P00047500 P 06/02/17 47.5 1.99 2.07
AMAT 170602P00048500 P 06/02/17 48.5 2.97 3.10
AMAT 170602P00049500 P 06/02/17 49.5 3.80 4.15
AMAT 170602P00050000 P 06/02/17 50.0 4.45 4.60
AMAT 170602P00051000 P 06/02/17 51.0 4.90 6.10
AMAT 170602P00051500 P 06/02/17 51.5 5.40 6.65
AMAT 170602P00055000 P 06/02/17 55.0 9.35 9.75
AMAT 170609C00027500 C 06/09/17 27.5 17.40 18.55
AMAT 170609C00028000 C 06/09/17 28.0 16.85 17.95
AMAT 170609C00028500 C 06/09/17 28.5 16.45 17.65
AMAT 170609C00029000 C 06/09/17 29.0 15.80 17.10
AMAT 170609C00029500 C 06/09/17 29.5 15.40 16.45
AMAT 170609C00030000 C 06/09/17 30.0 14.85 15.95
AMAT 170609C00030500 C 06/09/17 30.5 14.55 15.45
AMAT 170609C00031000 C 06/09/17 31.0 13.90 15.20
AMAT 170609C00031500 C 06/09/17 31.5 13.25 14.70
AMAT 170609C00032000 C 06/09/17 32.0 12.80 13.95
AMAT 170609C00032500 C 06/09/17 32.5 12.55 13.65
AMAT 170609C00033000 C 06/09/17 33.0 11.90 13.20
AMAT 170609C00033500 C 06/09/17 33.5 11.45 12.70
AMAT 170609C00034000 C 06/09/17 34.0 10.85 12.15
AMAT 170609C00034500 C 06/09/17 34.5 10.35 11.55
AMAT 170609C00035000 C 06/09/17 35.0 9.85 11.05
AMAT 170609C00035500 C 06/09/17 35.5 9.40 10.60
AMAT 170609C00036000 C 06/09/17 36.0 9.00 9.95
AMAT 170609C00036500 C 06/09/17 36.5 8.40 9.45
AMAT 170609C00037000 C 06/09/17 37.0 7.90 9.15
AMAT 170609C00037500 C 06/09/17 37.5 7.50 8.70
AMAT 170609C00038000 C 06/09/17 38.0 6.85 8.05
AMAT 170609C00038500 C 06/09/17 38.5 6.50 7.60
AMAT 170609C00039000 C 06/09/17 39.0 6.15 6.75
AMAT 170609C00039500 C 06/09/17 39.5 5.80 6.10
AMAT 170609C00040000 C 06/09/17 40.0 5.45 5.55
AMAT 170609C00040500 C 06/09/17 40.5 4.80 5.10
AMAT 170609C00041000 C 06/09/17 41.0 4.45 4.60
AMAT 170609C00041500 C 06/09/17 41.5 3.95 4.10
AMAT 170609C00042000 C 06/09/17 42.0 3.45 3.60
AMAT 170609C00042500 C 06/09/17 42.5 2.99 3.10
AMAT 170609C00043000 C 06/09/17 43.0 2.56 2.62
AMAT 170609C00043500 C 06/09/17 43.5 2.06 2.17
AMAT 170609C00044000 C 06/09/17 44.0 1.67 1.72
AMAT 170609C00044500 C 06/09/17 44.5 1.28 1.32
AMAT 170609C00045000 C 06/09/17 45.0 0.93 0.97
AMAT 170609C00045500 C 06/09/17 45.5 0.64 0.68
AMAT 170609C00046000 C 06/09/17 46.0 0.41 0.46
AMAT 170609C00046500 C 06/09/17 46.5 0.26 0.30
AMAT 170609C00047000 C 06/09/17 47.0 0.15 0.19
AMAT 170609C00047500 C 06/09/17 47.5 0.09 0.12
AMAT 170609C00048500 C 06/09/17 48.5 0.00 0.05
AMAT 170609C00049500 C 06/09/17 49.5 0.00 0.03
AMAT 170609C00050000 C 06/09/17 50.0 0.00 0.03
AMAT 170609C00051000 C 06/09/17 51.0 0.00 0.02
AMAT 170609C00051500 C 06/09/17 51.5 0.00 0.02
AMAT 170609P00027500 P 06/09/17 27.5 0.00 0.02
AMAT 170609P00028000 P 06/09/17 28.0 0.00 0.02
AMAT 170609P00028500 P 06/09/17 28.5 0.00 0.02
AMAT 170609P00029000 P 06/09/17 29.0 0.00 0.02
AMAT 170609P00029500 P 06/09/17 29.5 0.00 0.02
AMAT 170609P00030000 P 06/09/17 30.0 0.00 0.02
AMAT 170609P00030500 P 06/09/17 30.5 0.00 0.02
AMAT 170609P00031000 P 06/09/17 31.0 0.00 0.02
AMAT 170609P00031500 P 06/09/17 31.5 0.00 0.02
AMAT 170609P00032000 P 06/09/17 32.0 0.00 0.02
AMAT 170609P00032500 P 06/09/17 32.5 0.00 0.02
AMAT 170609P00033000 P 06/09/17 33.0 0.00 0.02
AMAT 170609P00033500 P 06/09/17 33.5 0.00 0.02
AMAT 170609P00034000 P 06/09/17 34.0 0.00 0.02
AMAT 170609P00034500 P 06/09/17 34.5 0.00 0.02
AMAT 170609P00035000 P 06/09/17 35.0 0.00 0.02
AMAT 170609P00035500 P 06/09/17 35.5 0.00 0.02
AMAT 170609P00036000 P 06/09/17 36.0 0.00 0.02
AMAT 170609P00036500 P 06/09/17 36.5 0.00 0.02
AMAT 170609P00037000 P 06/09/17 37.0 0.00 0.02
AMAT 170609P00037500 P 06/09/17 37.5 0.00 0.02
AMAT 170609P00038000 P 06/09/17 38.0 0.00 0.02
AMAT 170609P00038500 P 06/09/17 38.5 0.00 0.02
AMAT 170609P00039000 P 06/09/17 39.0 0.00 0.02
AMAT 170609P00039500 P 06/09/17 39.5 0.00 0.04
AMAT 170609P00040000 P 06/09/17 40.0 0.00 0.02
AMAT 170609P00040500 P 06/09/17 40.5 0.00 0.06
AMAT 170609P00041000 P 06/09/17 41.0 0.00 0.03
AMAT 170609P00041500 P 06/09/17 41.5 0.00 0.05
AMAT 170609P00042000 P 06/09/17 42.0 0.02 0.04
AMAT 170609P00042500 P 06/09/17 42.5 0.04 0.07
AMAT 170609P00043000 P 06/09/17 43.0 0.06 0.10
AMAT 170609P00043500 P 06/09/17 43.5 0.10 0.15
AMAT 170609P00044000 P 06/09/17 44.0 0.18 0.21
AMAT 170609P00044500 P 06/09/17 44.5 0.28 0.32
AMAT 170609P00045000 P 06/09/17 45.0 0.43 0.47
AMAT 170609P00045500 P 06/09/17 45.5 0.64 0.69
AMAT 170609P00046000 P 06/09/17 46.0 0.91 0.97
AMAT 170609P00046500 P 06/09/17 46.5 1.16 1.36
AMAT 170609P00047000 P 06/09/17 47.0 1.64 1.74
AMAT 170609P00047500 P 06/09/17 47.5 2.05 2.27
AMAT 170609P00048500 P 06/09/17 48.5 2.50 3.85
AMAT 170609P00049500 P 06/09/17 49.5 3.90 4.25
AMAT 170609P00050000 P 06/09/17 50.0 4.35 4.75
AMAT 170609P00051000 P 06/09/17 51.0 4.85 6.25
AMAT 170609P00051500 P 06/09/17 51.5 5.95 6.35
AMAT 170616C00030000 C 06/16/17 30.0 14.90 15.90
AMAT 170616C00031000 C 06/16/17 31.0 13.80 15.15
AMAT 170616C00032000 C 06/16/17 32.0 12.80 13.90
AMAT 170616C00033000 C 06/16/17 33.0 11.90 12.90
AMAT 170616C00034000 C 06/16/17 34.0 10.80 11.95
AMAT 170616C00034500 C 06/16/17 34.5 10.80 11.45
AMAT 170616C00035000 C 06/16/17 35.0 10.35 10.60
AMAT 170616C00035500 C 06/16/17 35.5 9.75 10.15
AMAT 170616C00036000 C 06/16/17 36.0 9.35 9.65
AMAT 170616C00036500 C 06/16/17 36.5 8.85 9.15
AMAT 170616C00037000 C 06/16/17 37.0 8.40 9.25
AMAT 170616C00037500 C 06/16/17 37.5 7.90 8.10
AMAT 170616C00038000 C 06/16/17 38.0 7.45 7.60
AMAT 170616C00038500 C 06/16/17 38.5 6.90 7.10
AMAT 170616C00039000 C 06/16/17 39.0 6.45 6.60
AMAT 170616C00039500 C 06/16/17 39.5 5.90 6.10
AMAT 170616C00040000 C 06/16/17 40.0 5.45 5.60
AMAT 170616C00040500 C 06/16/17 40.5 2.65 6.95
AMAT 170616C00041000 C 06/16/17 41.0 4.50 4.65
AMAT 170616C00041500 C 06/16/17 41.5 3.95 4.25
AMAT 170616C00042000 C 06/16/17 42.0 3.55 3.65
AMAT 170616C00042500 C 06/16/17 42.5 3.10 3.20
AMAT 170616C00043000 C 06/16/17 43.0 2.65 2.69
AMAT 170616C00043500 C 06/16/17 43.5 2.22 2.30
AMAT 170616C00044000 C 06/16/17 44.0 1.81 1.89
AMAT 170616C00044500 C 06/16/17 44.5 1.44 1.51
AMAT 170616C00045000 C 06/16/17 45.0 1.11 1.14
AMAT 170616C00045500 C 06/16/17 45.5 0.83 0.88
AMAT 170616C00046000 C 06/16/17 46.0 0.60 0.64
AMAT 170616C00046500 C 06/16/17 46.5 0.42 0.47
AMAT 170616C00047000 C 06/16/17 47.0 0.29 0.33
AMAT 170616C00047500 C 06/16/17 47.5 0.19 0.24
AMAT 170616C00048000 C 06/16/17 48.0 0.12 0.17
AMAT 170616C00048500 C 06/16/17 48.5 0.08 0.13
AMAT 170616C00049000 C 06/16/17 49.0 0.05 0.09
AMAT 170616C00049500 C 06/16/17 49.5 0.04 0.06
AMAT 170616C00050000 C 06/16/17 50.0 0.02 0.05
AMAT 170616P00030000 P 06/16/17 30.0 0.00 0.02
AMAT 170616P00031000 P 06/16/17 31.0 0.00 0.02
AMAT 170616P00032000 P 06/16/17 32.0 0.00 0.02
AMAT 170616P00033000 P 06/16/17 33.0 0.00 0.02
AMAT 170616P00034000 P 06/16/17 34.0 0.00 0.02
AMAT 170616P00034500 P 06/16/17 34.5 0.00 0.02
AMAT 170616P00035000 P 06/16/17 35.0 0.00 0.02
AMAT 170616P00035500 P 06/16/17 35.5 0.00 0.02
AMAT 170616P00036000 P 06/16/17 36.0 0.00 0.02
AMAT 170616P00036500 P 06/16/17 36.5 0.00 0.03
AMAT 170616P00037000 P 06/16/17 37.0 0.00 0.03
AMAT 170616P00037500 P 06/16/17 37.5 0.01 0.04
AMAT 170616P00038000 P 06/16/17 38.0 0.01 0.04
AMAT 170616P00038500 P 06/16/17 38.5 0.01 0.04
AMAT 170616P00039000 P 06/16/17 39.0 0.02 0.05
AMAT 170616P00039500 P 06/16/17 39.5 0.02 0.05
AMAT 170616P00040000 P 06/16/17 40.0 0.03 0.06
AMAT 170616P00040500 P 06/16/17 40.5 0.04 0.07
AMAT 170616P00041000 P 06/16/17 41.0 0.05 0.08
AMAT 170616P00041500 P 06/16/17 41.5 0.06 0.09
AMAT 170616P00042000 P 06/16/17 42.0 0.08 0.12
AMAT 170616P00042500 P 06/16/17 42.5 0.11 0.16
AMAT 170616P00043000 P 06/16/17 43.0 0.15 0.21
AMAT 170616P00043500 P 06/16/17 43.5 0.22 0.26
AMAT 170616P00044000 P 06/16/17 44.0 0.31 0.36
AMAT 170616P00044500 P 06/16/17 44.5 0.44 0.47
AMAT 170616P00045000 P 06/16/17 45.0 0.60 0.65
AMAT 170616P00045500 P 06/16/17 45.5 0.81 0.86
AMAT 170616P00046000 P 06/16/17 46.0 1.08 1.13
AMAT 170616P00046500 P 06/16/17 46.5 1.40 1.46
AMAT 170616P00047000 P 06/16/17 47.0 1.76 1.83
AMAT 170616P00047500 P 06/16/17 47.5 2.15 2.24
AMAT 170616P00048000 P 06/16/17 48.0 2.59 2.68
AMAT 170616P00048500 P 06/16/17 48.5 3.00 3.20
AMAT 170616P00049000 P 06/16/17 49.0 3.45 3.85
AMAT 170616P00049500 P 06/16/17 49.5 3.95 6.10
AMAT 170616P00050000 P 06/16/17 50.0 4.45 4.65
AMAT 170623C00028000 C 06/23/17 28.0 17.20 18.00
AMAT 170623C00028500 C 06/23/17 28.5 16.40 17.85
AMAT 170623C00029000 C 06/23/17 29.0 15.65 17.35
AMAT 170623C00029500 C 06/23/17 29.5 15.30 16.55
AMAT 170623C00030000 C 06/23/17 30.0 14.00 16.35
AMAT 170623C00030500 C 06/23/17 30.5 13.65 15.70
AMAT 170623C00031000 C 06/23/17 31.0 13.90 15.35
AMAT 170623C00031500 C 06/23/17 31.5 13.40 14.50
AMAT 170623C00032000 C 06/23/17 32.0 13.15 13.95
AMAT 170623C00032500 C 06/23/17 32.5 12.05 13.35
AMAT 170623C00033000 C 06/23/17 33.0 11.15 13.15
AMAT 170623C00033500 C 06/23/17 33.5 11.05 12.65
AMAT 170623C00034000 C 06/23/17 34.0 10.65 12.35
AMAT 170623C00034500 C 06/23/17 34.5 9.95 11.75
AMAT 170623C00035000 C 06/23/17 35.0 9.65 11.00
AMAT 170623C00035500 C 06/23/17 35.5 9.30 10.65
AMAT 170623C00036000 C 06/23/17 36.0 9.35 9.70
AMAT 170623C00036500 C 06/23/17 36.5 8.75 9.10
AMAT 170623C00037000 C 06/23/17 37.0 8.35 8.65
AMAT 170623C00037500 C 06/23/17 37.5 7.90 8.35
AMAT 170623C00038000 C 06/23/17 38.0 7.30 7.65
AMAT 170623C00038500 C 06/23/17 38.5 6.40 7.45
AMAT 170623C00039000 C 06/23/17 39.0 6.05 6.90
AMAT 170623C00039500 C 06/23/17 39.5 5.95 6.15
AMAT 170623C00040000 C 06/23/17 40.0 5.40 5.70
AMAT 170623C00040500 C 06/23/17 40.5 4.90 5.20
AMAT 170623C00041000 C 06/23/17 41.0 4.40 4.70
AMAT 170623C00041500 C 06/23/17 41.5 4.05 4.25
AMAT 170623C00042000 C 06/23/17 42.0 3.60 3.75
AMAT 170623C00042500 C 06/23/17 42.5 3.15 3.30
AMAT 170623C00043000 C 06/23/17 43.0 2.73 2.84
AMAT 170623C00043500 C 06/23/17 43.5 2.32 2.48
AMAT 170623C00044000 C 06/23/17 44.0 1.94 2.04
AMAT 170623C00044500 C 06/23/17 44.5 1.58 1.68
AMAT 170623C00045000 C 06/23/17 45.0 1.27 1.40
AMAT 170623C00045500 C 06/23/17 45.5 1.00 1.08
AMAT 170623C00046000 C 06/23/17 46.0 0.77 0.84
AMAT 170623C00046500 C 06/23/17 46.5 0.57 0.64
AMAT 170623C00047000 C 06/23/17 47.0 0.43 0.48
AMAT 170623C00047500 C 06/23/17 47.5 0.30 0.35
AMAT 170623C00048000 C 06/23/17 48.0 0.21 0.30
AMAT 170623C00048500 C 06/23/17 48.5 0.14 0.22
AMAT 170623C00049500 C 06/23/17 49.5 0.07 0.11
AMAT 170623C00050000 C 06/23/17 50.0 0.05 0.09
AMAT 170623C00051000 C 06/23/17 51.0 0.02 0.06
AMAT 170623C00051500 C 06/23/17 51.5 0.01 0.05
AMAT 170623P00028000 P 06/23/17 28.0 0.00 0.05
AMAT 170623P00028500 P 06/23/17 28.5 0.00 0.02
AMAT 170623P00029000 P 06/23/17 29.0 0.00 1.59
AMAT 170623P00029500 P 06/23/17 29.5 0.00 0.02
AMAT 170623P00030000 P 06/23/17 30.0 0.00 0.02
AMAT 170623P00030500 P 06/23/17 30.5 0.00 0.02
AMAT 170623P00031000 P 06/23/17 31.0 0.00 0.02
AMAT 170623P00031500 P 06/23/17 31.5 0.00 0.02
AMAT 170623P00032000 P 06/23/17 32.0 0.00 0.02
AMAT 170623P00032500 P 06/23/17 32.5 0.00 0.03
AMAT 170623P00033000 P 06/23/17 33.0 0.00 0.02
AMAT 170623P00033500 P 06/23/17 33.5 0.00 0.02
AMAT 170623P00034000 P 06/23/17 34.0 0.00 0.02
AMAT 170623P00034500 P 06/23/17 34.5 0.00 0.02
AMAT 170623P00035000 P 06/23/17 35.0 0.00 0.05
AMAT 170623P00035500 P 06/23/17 35.5 0.00 0.04
AMAT 170623P00036000 P 06/23/17 36.0 0.00 0.05
AMAT 170623P00036500 P 06/23/17 36.5 0.00 0.06
AMAT 170623P00037000 P 06/23/17 37.0 0.00 0.04
AMAT 170623P00037500 P 06/23/17 37.5 0.00 0.05
AMAT 170623P00038000 P 06/23/17 38.0 0.00 0.13
AMAT 170623P00038500 P 06/23/17 38.5 0.01 0.07
AMAT 170623P00039000 P 06/23/17 39.0 0.02 0.06
AMAT 170623P00039500 P 06/23/17 39.5 0.03 0.07
AMAT 170623P00040000 P 06/23/17 40.0 0.05 0.08
AMAT 170623P00040500 P 06/23/17 40.5 0.06 0.10
AMAT 170623P00041000 P 06/23/17 41.0 0.08 0.17
AMAT 170623P00041500 P 06/23/17 41.5 0.11 0.16
AMAT 170623P00042000 P 06/23/17 42.0 0.14 0.19
AMAT 170623P00042500 P 06/23/17 42.5 0.19 0.25
AMAT 170623P00043000 P 06/23/17 43.0 0.25 0.31
AMAT 170623P00043500 P 06/23/17 43.5 0.33 0.39
AMAT 170623P00044000 P 06/23/17 44.0 0.44 0.51
AMAT 170623P00044500 P 06/23/17 44.5 0.59 0.65
AMAT 170623P00045000 P 06/23/17 45.0 0.77 0.84
AMAT 170623P00045500 P 06/23/17 45.5 0.94 1.06
AMAT 170623P00046000 P 06/23/17 46.0 1.24 1.33
AMAT 170623P00046500 P 06/23/17 46.5 1.54 1.65
AMAT 170623P00047000 P 06/23/17 47.0 1.89 1.99
AMAT 170623P00047500 P 06/23/17 47.5 2.26 2.38
AMAT 170623P00048000 P 06/23/17 48.0 2.58 2.80
AMAT 170623P00048500 P 06/23/17 48.5 3.05 3.35
AMAT 170623P00049500 P 06/23/17 49.5 4.00 4.15
AMAT 170623P00050000 P 06/23/17 50.0 4.50 4.70
AMAT 170623P00051000 P 06/23/17 51.0 5.40 5.75
AMAT 170623P00051500 P 06/23/17 51.5 5.95 6.10
AMAT 170630C00028000 C 06/30/17 28.0 17.00 18.00
AMAT 170630C00028500 C 06/30/17 28.5 16.10 17.70
AMAT 170630C00029000 C 06/30/17 29.0 15.65 17.25
AMAT 170630C00029500 C 06/30/17 29.5 14.85 16.55
AMAT 170630C00030000 C 06/30/17 30.0 14.70 16.05
AMAT 170630C00030500 C 06/30/17 30.5 13.95 15.80
AMAT 170630C00031000 C 06/30/17 31.0 13.45 15.25
AMAT 170630C00031500 C 06/30/17 31.5 13.00 14.75
AMAT 170630C00032000 C 06/30/17 32.0 12.50 14.25
AMAT 170630C00032500 C 06/30/17 32.5 12.15 13.75
AMAT 170630C00033000 C 06/30/17 33.0 11.50 13.20
AMAT 170630C00033500 C 06/30/17 33.5 11.15 12.80
AMAT 170630C00034000 C 06/30/17 34.0 10.65 11.75
AMAT 170630C00034500 C 06/30/17 34.5 10.65 11.10
AMAT 170630C00035000 C 06/30/17 35.0 10.35 10.60
AMAT 170630C00035500 C 06/30/17 35.5 9.85 10.70
AMAT 170630C00036000 C 06/30/17 36.0 9.35 9.65
AMAT 170630C00036500 C 06/30/17 36.5 8.90 9.20
AMAT 170630C00037000 C 06/30/17 37.0 8.35 8.65
AMAT 170630C00037500 C 06/30/17 37.5 7.75 8.15
AMAT 170630C00038000 C 06/30/17 38.0 7.50 7.65
AMAT 170630C00038500 C 06/30/17 38.5 6.85 7.15
AMAT 170630C00039000 C 06/30/17 39.0 6.20 6.70
AMAT 170630C00039500 C 06/30/17 39.5 6.00 6.20
AMAT 170630C00040000 C 06/30/17 40.0 5.55 5.70
AMAT 170630C00040500 C 06/30/17 40.5 5.05 5.25
AMAT 170630C00041000 C 06/30/17 41.0 4.55 4.75
AMAT 170630C00041500 C 06/30/17 41.5 4.15 4.30
AMAT 170630C00042000 C 06/30/17 42.0 3.70 3.85
AMAT 170630C00042500 C 06/30/17 42.5 3.25 3.40
AMAT 170630C00043000 C 06/30/17 43.0 2.86 2.97
AMAT 170630C00043500 C 06/30/17 43.5 2.46 2.61
AMAT 170630C00044000 C 06/30/17 44.0 2.09 2.18
AMAT 170630C00044500 C 06/30/17 44.5 1.74 1.84
AMAT 170630C00045000 C 06/30/17 45.0 1.43 1.52
AMAT 170630C00045500 C 06/30/17 45.5 1.16 1.24
AMAT 170630C00046000 C 06/30/17 46.0 0.92 1.04
AMAT 170630C00046500 C 06/30/17 46.5 0.72 0.79
AMAT 170630C00047000 C 06/30/17 47.0 0.54 0.60
AMAT 170630C00047500 C 06/30/17 47.5 0.42 0.48
AMAT 170630C00048000 C 06/30/17 48.0 0.31 0.37
AMAT 170630C00048500 C 06/30/17 48.5 0.23 0.30
AMAT 170630C00049000 C 06/30/17 49.0 0.17 0.22
AMAT 170630C00049500 C 06/30/17 49.5 0.12 0.17
AMAT 170630C00050000 C 06/30/17 50.0 0.09 0.13
AMAT 170630P00028000 P 06/30/17 28.0 0.00 0.02
AMAT 170630P00028500 P 06/30/17 28.5 0.00 0.02
AMAT 170630P00029000 P 06/30/17 29.0 0.00 0.02
AMAT 170630P00029500 P 06/30/17 29.5 0.00 0.02
AMAT 170630P00030000 P 06/30/17 30.0 0.00 0.02
AMAT 170630P00030500 P 06/30/17 30.5 0.00 0.02
AMAT 170630P00031000 P 06/30/17 31.0 0.00 0.02
AMAT 170630P00031500 P 06/30/17 31.5 0.00 0.02
AMAT 170630P00032000 P 06/30/17 32.0 0.00 0.02
AMAT 170630P00032500 P 06/30/17 32.5 0.00 0.02
AMAT 170630P00033000 P 06/30/17 33.0 0.00 0.02
AMAT 170630P00033500 P 06/30/17 33.5 0.00 0.02
AMAT 170630P00034000 P 06/30/17 34.0 0.00 0.02
AMAT 170630P00034500 P 06/30/17 34.5 0.00 0.03
AMAT 170630P00035000 P 06/30/17 35.0 0.00 0.05
AMAT 170630P00035500 P 06/30/17 35.5 0.00 0.06
AMAT 170630P00036000 P 06/30/17 36.0 0.00 0.10
AMAT 170630P00036500 P 06/30/17 36.5 0.00 0.10
AMAT 170630P00037000 P 06/30/17 37.0 0.01 0.05
AMAT 170630P00037500 P 06/30/17 37.5 0.01 0.15
AMAT 170630P00038000 P 06/30/17 38.0 0.02 0.06
AMAT 170630P00038500 P 06/30/17 38.5 0.03 0.07
AMAT 170630P00039000 P 06/30/17 39.0 0.05 0.09
AMAT 170630P00039500 P 06/30/17 39.5 0.06 0.10
AMAT 170630P00040000 P 06/30/17 40.0 0.08 0.12
AMAT 170630P00040500 P 06/30/17 40.5 0.10 0.14
AMAT 170630P00041000 P 06/30/17 41.0 0.15 0.18
AMAT 170630P00041500 P 06/30/17 41.5 0.17 0.21
AMAT 170630P00042000 P 06/30/17 42.0 0.22 0.26
AMAT 170630P00042500 P 06/30/17 42.5 0.28 0.33
AMAT 170630P00043000 P 06/30/17 43.0 0.36 0.41
AMAT 170630P00043500 P 06/30/17 43.5 0.45 0.52
AMAT 170630P00044000 P 06/30/17 44.0 0.58 0.65
AMAT 170630P00044500 P 06/30/17 44.5 0.73 0.80
AMAT 170630P00045000 P 06/30/17 45.0 0.91 0.99
AMAT 170630P00045500 P 06/30/17 45.5 1.13 1.22
AMAT 170630P00046000 P 06/30/17 46.0 1.39 1.48
AMAT 170630P00046500 P 06/30/17 46.5 1.68 1.78
AMAT 170630P00047000 P 06/30/17 47.0 2.01 2.11
AMAT 170630P00047500 P 06/30/17 47.5 2.37 2.47
AMAT 170630P00048000 P 06/30/17 48.0 2.76 2.87
AMAT 170630P00048500 P 06/30/17 48.5 3.10 3.30
AMAT 170630P00049000 P 06/30/17 49.0 3.60 3.75
AMAT 170630P00049500 P 06/30/17 49.5 4.00 4.20
AMAT 170630P00050000 P 06/30/17 50.0 4.50 4.65
AMAT 170707C00033500 C 07/07/17 33.5 11.85 12.15
AMAT 170707C00034000 C 07/07/17 34.0 11.00 11.65
AMAT 170707C00034500 C 07/07/17 34.5 10.85 11.20
AMAT 170707C00035000 C 07/07/17 35.0 10.30 10.70
AMAT 170707C00035500 C 07/07/17 35.5 9.85 10.20
AMAT 170707C00036000 C 07/07/17 36.0 9.50 9.85
AMAT 170707C00036500 C 07/07/17 36.5 8.90 9.15
AMAT 170707C00037000 C 07/07/17 37.0 8.40 8.65
AMAT 170707C00037500 C 07/07/17 37.5 7.70 8.30
AMAT 170707C00038000 C 07/07/17 38.0 7.40 7.70
AMAT 170707C00038500 C 07/07/17 38.5 6.95 7.20
AMAT 170707C00039000 C 07/07/17 39.0 6.50 6.70
AMAT 170707C00039500 C 07/07/17 39.5 6.00 6.25
AMAT 170707C00040000 C 07/07/17 40.0 5.35 6.50
AMAT 170707C00040500 C 07/07/17 40.5 4.85 5.45
AMAT 170707C00041000 C 07/07/17 41.0 4.65 4.80
AMAT 170707C00041500 C 07/07/17 41.5 4.20 4.35
AMAT 170707C00042000 C 07/07/17 42.0 3.70 3.95
AMAT 170707C00042500 C 07/07/17 42.5 3.30 3.50
AMAT 170707C00043000 C 07/07/17 43.0 2.94 3.10
AMAT 170707C00043500 C 07/07/17 43.5 2.55 2.74
AMAT 170707C00044000 C 07/07/17 44.0 2.17 2.31
AMAT 170707C00044500 C 07/07/17 44.5 1.86 1.97
AMAT 170707C00045000 C 07/07/17 45.0 1.56 1.66
AMAT 170707C00045500 C 07/07/17 45.5 1.28 1.42
AMAT 170707C00046000 C 07/07/17 46.0 1.03 1.13
AMAT 170707C00046500 C 07/07/17 46.5 0.82 0.92
AMAT 170707C00047000 C 07/07/17 47.0 0.63 0.78
AMAT 170707C00047500 C 07/07/17 47.5 0.49 0.62
AMAT 170707C00048000 C 07/07/17 48.0 0.38 0.46
AMAT 170707C00048500 C 07/07/17 48.5 0.28 0.36
AMAT 170707C00049000 C 07/07/17 49.0 0.21 0.28
AMAT 170707C00049500 C 07/07/17 49.5 0.15 0.21
AMAT 170707C00050000 C 07/07/17 50.0 0.12 0.17
AMAT 170707C00050500 C 07/07/17 50.5 0.08 0.15
AMAT 170707C00051000 C 07/07/17 51.0 0.06 0.10
AMAT 170707C00051500 C 07/07/17 51.5 0.04 0.08
AMAT 170707P00033500 P 07/07/17 33.5 0.00 0.03
AMAT 170707P00034000 P 07/07/17 34.0 0.00 0.04
AMAT 170707P00034500 P 07/07/17 34.5 0.00 0.10
AMAT 170707P00035000 P 07/07/17 35.0 0.01 0.05
AMAT 170707P00035500 P 07/07/17 35.5 0.01 0.09
AMAT 170707P00036000 P 07/07/17 36.0 0.02 0.05
AMAT 170707P00036500 P 07/07/17 36.5 0.02 0.13
AMAT 170707P00037000 P 07/07/17 37.0 0.03 0.06
AMAT 170707P00037500 P 07/07/17 37.5 0.03 0.14
AMAT 170707P00038000 P 07/07/17 38.0 0.04 0.08
AMAT 170707P00038500 P 07/07/17 38.5 0.05 0.12
AMAT 170707P00039000 P 07/07/17 39.0 0.07 0.11
AMAT 170707P00039500 P 07/07/17 39.5 0.08 0.19
AMAT 170707P00040000 P 07/07/17 40.0 0.11 0.16
AMAT 170707P00040500 P 07/07/17 40.5 0.14 0.19
AMAT 170707P00041000 P 07/07/17 41.0 0.17 0.22
AMAT 170707P00041500 P 07/07/17 41.5 0.22 0.28
AMAT 170707P00042000 P 07/07/17 42.0 0.27 0.34
AMAT 170707P00042500 P 07/07/17 42.5 0.35 0.41
AMAT 170707P00043000 P 07/07/17 43.0 0.43 0.50
AMAT 170707P00043500 P 07/07/17 43.5 0.53 0.62
AMAT 170707P00044000 P 07/07/17 44.0 0.66 0.75
AMAT 170707P00044500 P 07/07/17 44.5 0.82 0.92
AMAT 170707P00045000 P 07/07/17 45.0 1.02 1.11
AMAT 170707P00045500 P 07/07/17 45.5 1.24 1.34
AMAT 170707P00046000 P 07/07/17 46.0 1.49 1.59
AMAT 170707P00046500 P 07/07/17 46.5 1.78 1.89
AMAT 170707P00047000 P 07/07/17 47.0 2.10 2.21
AMAT 170707P00047500 P 07/07/17 47.5 2.44 2.56
AMAT 170707P00048000 P 07/07/17 48.0 2.82 3.40
AMAT 170707P00048500 P 07/07/17 48.5 3.20 3.45
AMAT 170707P00049000 P 07/07/17 49.0 3.60 3.90
AMAT 170707P00049500 P 07/07/17 49.5 4.05 4.30
AMAT 170707P00050000 P 07/07/17 50.0 4.50 4.85
AMAT 170707P00050500 P 07/07/17 50.5 4.95 5.40
AMAT 170707P00051000 P 07/07/17 51.0 5.45 5.70
AMAT 170707P00051500 P 07/07/17 51.5 5.95 6.25
AMAT 170721C00017000 C 07/21/17 17.0 27.70 28.85
AMAT 170721C00018000 C 07/21/17 18.0 26.30 28.40
AMAT 170721C00019000 C 07/21/17 19.0 25.20 27.40
AMAT 170721C00020000 C 07/21/17 20.0 24.90 26.05
AMAT 170721C00021000 C 07/21/17 21.0 23.60 25.05
AMAT 170721C00022000 C 07/21/17 22.0 22.15 24.15
AMAT 170721C00023000 C 07/21/17 23.0 22.15 23.05
AMAT 170721C00024000 C 07/21/17 24.0 20.15 22.10
AMAT 170721C00025000 C 07/21/17 25.0 19.75 20.65
AMAT 170721C00026000 C 07/21/17 26.0 18.65 20.25
AMAT 170721C00027000 C 07/21/17 27.0 17.85 19.00
AMAT 170721C00028000 C 07/21/17 28.0 16.80 17.65
AMAT 170721C00029000 C 07/21/17 29.0 15.60 17.15
AMAT 170721C00030000 C 07/21/17 30.0 15.40 15.65
AMAT 170721C00031000 C 07/21/17 31.0 13.70 14.70
AMAT 170721C00032000 C 07/21/17 32.0 13.40 13.65
AMAT 170721C00033000 C 07/21/17 33.0 12.45 12.65
AMAT 170721C00034000 C 07/21/17 34.0 11.50 11.65
AMAT 170721C00035000 C 07/21/17 35.0 10.50 10.65
AMAT 170721C00036000 C 07/21/17 36.0 9.55 9.75
AMAT 170721C00037000 C 07/21/17 37.0 8.55 8.70
AMAT 170721C00038000 C 07/21/17 38.0 7.60 7.75
AMAT 170721C00039000 C 07/21/17 39.0 6.65 6.80
AMAT 170721C00040000 C 07/21/17 40.0 5.70 5.85
AMAT 170721C00041000 C 07/21/17 41.0 4.80 4.95
AMAT 170721C00042000 C 07/21/17 42.0 3.95 4.05
AMAT 170721C00043000 C 07/21/17 43.0 3.15 3.30
AMAT 170721C00044000 C 07/21/17 44.0 2.43 2.54
AMAT 170721C00045000 C 07/21/17 45.0 1.81 1.90
AMAT 170721C00046000 C 07/21/17 46.0 1.29 1.36
AMAT 170721C00047000 C 07/21/17 47.0 0.88 0.98
AMAT 170721C00048000 C 07/21/17 48.0 0.57 0.64
AMAT 170721C00049000 C 07/21/17 49.0 0.36 0.42
AMAT 170721C00050000 C 07/21/17 50.0 0.21 0.26
AMAT 170721P00017000 P 07/21/17 17.0 0.00 0.02
AMAT 170721P00018000 P 07/21/17 18.0 0.00 0.02
AMAT 170721P00019000 P 07/21/17 19.0 0.00 0.02
AMAT 170721P00020000 P 07/21/17 20.0 0.00 0.02
AMAT 170721P00021000 P 07/21/17 21.0 0.00 0.02
AMAT 170721P00022000 P 07/21/17 22.0 0.00 0.02
AMAT 170721P00023000 P 07/21/17 23.0 0.00 0.02
AMAT 170721P00024000 P 07/21/17 24.0 0.00 0.02
AMAT 170721P00025000 P 07/21/17 25.0 0.00 0.02
AMAT 170721P00026000 P 07/21/17 26.0 0.00 0.02
AMAT 170721P00027000 P 07/21/17 27.0 0.00 0.02
AMAT 170721P00028000 P 07/21/17 28.0 0.00 0.02
AMAT 170721P00029000 P 07/21/17 29.0 0.00 0.02
AMAT 170721P00030000 P 07/21/17 30.0 0.01 0.03
AMAT 170721P00031000 P 07/21/17 31.0 0.00 0.03
AMAT 170721P00032000 P 07/21/17 32.0 0.00 0.03
AMAT 170721P00033000 P 07/21/17 33.0 0.01 0.03
AMAT 170721P00034000 P 07/21/17 34.0 0.02 0.05
AMAT 170721P00035000 P 07/21/17 35.0 0.03 0.05
AMAT 170721P00036000 P 07/21/17 36.0 0.04 0.07
AMAT 170721P00037000 P 07/21/17 37.0 0.06 0.10
AMAT 170721P00038000 P 07/21/17 38.0 0.09 0.13
AMAT 170721P00039000 P 07/21/17 39.0 0.13 0.17
AMAT 170721P00040000 P 07/21/17 40.0 0.20 0.24
AMAT 170721P00041000 P 07/21/17 41.0 0.30 0.33
AMAT 170721P00042000 P 07/21/17 42.0 0.43 0.48
AMAT 170721P00043000 P 07/21/17 43.0 0.61 0.67
AMAT 170721P00044000 P 07/21/17 44.0 0.89 0.96
AMAT 170721P00045000 P 07/21/17 45.0 1.25 1.35
AMAT 170721P00046000 P 07/21/17 46.0 1.72 1.80
AMAT 170721P00047000 P 07/21/17 47.0 2.31 2.41
AMAT 170721P00048000 P 07/21/17 48.0 3.00 3.10
AMAT 170721P00049000 P 07/21/17 49.0 3.75 3.90
AMAT 170721P00050000 P 07/21/17 50.0 4.60 4.75
AMAT 171020C00022000 C 10/20/17 22.0 23.05 23.95
AMAT 171020C00023000 C 10/20/17 23.0 21.00 24.10
AMAT 171020C00024000 C 10/20/17 24.0 20.05 22.80
AMAT 171020C00025000 C 10/20/17 25.0 20.45 20.80
AMAT 171020C00026000 C 10/20/17 26.0 18.70 19.75
AMAT 171020C00027000 C 10/20/17 27.0 18.50 18.75
AMAT 171020C00028000 C 10/20/17 28.0 17.35 17.90
AMAT 171020C00029000 C 10/20/17 29.0 16.35 16.85
AMAT 171020C00030000 C 10/20/17 30.0 15.45 15.90
AMAT 171020C00031000 C 10/20/17 31.0 14.60 14.95
AMAT 171020C00032000 C 10/20/17 32.0 13.65 14.00
AMAT 171020C00033000 C 10/20/17 33.0 12.70 12.95
AMAT 171020C00034000 C 10/20/17 34.0 11.80 12.00
AMAT 171020C00035000 C 10/20/17 35.0 10.90 11.15
AMAT 171020C00036000 C 10/20/17 36.0 10.00 10.15
AMAT 171020C00037000 C 10/20/17 37.0 9.10 9.45
AMAT 171020C00038000 C 10/20/17 38.0 8.25 8.40
AMAT 171020C00039000 C 10/20/17 39.0 7.40 7.70
AMAT 171020C00040000 C 10/20/17 40.0 6.60 6.75
AMAT 171020C00041000 C 10/20/17 41.0 5.85 6.00
AMAT 171020C00042000 C 10/20/17 42.0 5.10 5.25
AMAT 171020C00043000 C 10/20/17 43.0 4.45 4.60
AMAT 171020C00044000 C 10/20/17 44.0 3.80 3.95
AMAT 171020C00045000 C 10/20/17 45.0 3.25 3.35
AMAT 171020C00046000 C 10/20/17 46.0 2.74 2.83
AMAT 171020C00047000 C 10/20/17 47.0 2.27 2.36
AMAT 171020C00048000 C 10/20/17 48.0 1.87 1.96
AMAT 171020C00049000 C 10/20/17 49.0 1.52 1.61
AMAT 171020C00050000 C 10/20/17 50.0 1.24 1.30
AMAT 171020P00022000 P 10/20/17 22.0 0.00 0.04
AMAT 171020P00023000 P 10/20/17 23.0 0.00 0.06
AMAT 171020P00024000 P 10/20/17 24.0 0.01 0.05
AMAT 171020P00025000 P 10/20/17 25.0 0.03 0.07
AMAT 171020P00026000 P 10/20/17 26.0 0.05 0.08
AMAT 171020P00027000 P 10/20/17 27.0 0.04 0.10
AMAT 171020P00028000 P 10/20/17 28.0 0.07 0.12
AMAT 171020P00029000 P 10/20/17 29.0 0.08 0.14
AMAT 171020P00030000 P 10/20/17 30.0 0.12 0.16
AMAT 171020P00031000 P 10/20/17 31.0 0.15 0.20
AMAT 171020P00032000 P 10/20/17 32.0 0.18 0.25
AMAT 171020P00033000 P 10/20/17 33.0 0.23 0.30
AMAT 171020P00034000 P 10/20/17 34.0 0.29 0.34
AMAT 171020P00035000 P 10/20/17 35.0 0.37 0.43
AMAT 171020P00036000 P 10/20/17 36.0 0.46 0.51
AMAT 171020P00037000 P 10/20/17 37.0 0.57 0.62
AMAT 171020P00038000 P 10/20/17 38.0 0.70 0.76
AMAT 171020P00039000 P 10/20/17 39.0 0.86 0.92
AMAT 171020P00040000 P 10/20/17 40.0 1.05 1.12
AMAT 171020P00041000 P 10/20/17 41.0 1.27 1.34
AMAT 171020P00042000 P 10/20/17 42.0 1.53 1.61
AMAT 171020P00043000 P 10/20/17 43.0 1.84 1.92
AMAT 171020P00044000 P 10/20/17 44.0 2.21 2.28
AMAT 171020P00045000 P 10/20/17 45.0 2.63 2.71
AMAT 171020P00046000 P 10/20/17 46.0 3.10 3.20
AMAT 171020P00047000 P 10/20/17 47.0 3.65 3.75
AMAT 171020P00048000 P 10/20/17 48.0 4.20 4.35
AMAT 171020P00049000 P 10/20/17 49.0 4.85 5.00
AMAT 171020P00050000 P 10/20/17 50.0 5.55 5.70
AMAT 180119C00003000 C 01/19/18 3.0 40.05 44.55
AMAT 180119C00005000 C 01/19/18 5.0 38.00 42.70
AMAT 180119C00008000 C 01/19/18 8.0 36.60 37.85
AMAT 180119C00010000 C 01/19/18 10.0 35.10 35.95
AMAT 180119C00013000 C 01/19/18 13.0 32.05 32.90
AMAT 180119C00015000 C 01/19/18 15.0 29.70 31.30
AMAT 180119C00017000 C 01/19/18 17.0 27.80 29.35
AMAT 180119C00020000 C 01/19/18 20.0 25.25 25.80
AMAT 180119C00021000 C 01/19/18 21.0 24.40 24.90
AMAT 180119C00022000 C 01/19/18 22.0 23.45 23.80
AMAT 180119C00023000 C 01/19/18 23.0 21.25 24.20
AMAT 180119C00024000 C 01/19/18 24.0 21.50 22.50
AMAT 180119C00025000 C 01/19/18 25.0 20.50 20.90
AMAT 180119C00026000 C 01/19/18 26.0 19.50 19.95
AMAT 180119C00027000 C 01/19/18 27.0 18.60 19.15
AMAT 180119C00028000 C 01/19/18 28.0 15.65 20.15
AMAT 180119C00029000 C 01/19/18 29.0 16.60 17.30
AMAT 180119C00030000 C 01/19/18 30.0 15.75 16.30
AMAT 180119C00031000 C 01/19/18 31.0 13.40 17.00
AMAT 180119C00032000 C 01/19/18 32.0 13.90 14.30
AMAT 180119C00033000 C 01/19/18 33.0 11.10 15.20
AMAT 180119C00034000 C 01/19/18 34.0 12.15 12.45
AMAT 180119C00035000 C 01/19/18 35.0 11.25 11.60
AMAT 180119C00036000 C 01/19/18 36.0 10.50 10.75
AMAT 180119C00037000 C 01/19/18 37.0 9.60 9.90
AMAT 180119C00038000 C 01/19/18 38.0 8.85 9.10
AMAT 180119C00039000 C 01/19/18 39.0 8.10 8.30
AMAT 180119C00040000 C 01/19/18 40.0 7.35 7.60
AMAT 180119C00041000 C 01/19/18 41.0 6.65 6.85
AMAT 180119C00042000 C 01/19/18 42.0 5.95 6.20
AMAT 180119C00043000 C 01/19/18 43.0 5.30 5.50
AMAT 180119C00044000 C 01/19/18 44.0 4.70 4.95
AMAT 180119C00045000 C 01/19/18 45.0 4.20 4.40
AMAT 180119C00046000 C 01/19/18 46.0 3.80 3.85
AMAT 180119C00047000 C 01/19/18 47.0 3.30 3.40
AMAT 180119C00048000 C 01/19/18 48.0 2.79 2.94
AMAT 180119C00049000 C 01/19/18 49.0 2.36 2.55
AMAT 180119C00050000 C 01/19/18 50.0 2.00 2.21
AMAT 180119C00055000 C 01/19/18 55.0 0.81 0.99
AMAT 180119C00060000 C 01/19/18 60.0 0.30 0.40
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.02
AMAT 180119P00005000 P 01/19/18 5.0 0.00 0.02
AMAT 180119P00008000 P 01/19/18 8.0 0.00 0.02
AMAT 180119P00010000 P 01/19/18 10.0 0.00 0.02
AMAT 180119P00013000 P 01/19/18 13.0 0.00 0.02
AMAT 180119P00015000 P 01/19/18 15.0 0.00 0.03
AMAT 180119P00017000 P 01/19/18 17.0 0.00 0.04
AMAT 180119P00020000 P 01/19/18 20.0 0.03 0.08
AMAT 180119P00021000 P 01/19/18 21.0 0.05 0.10
AMAT 180119P00022000 P 01/19/18 22.0 0.07 0.12
AMAT 180119P00023000 P 01/19/18 23.0 0.09 0.14
AMAT 180119P00024000 P 01/19/18 24.0 0.11 0.16
AMAT 180119P00025000 P 01/19/18 25.0 0.05 0.20
AMAT 180119P00026000 P 01/19/18 26.0 0.17 0.22
AMAT 180119P00027000 P 01/19/18 27.0 0.20 0.25
AMAT 180119P00028000 P 01/19/18 28.0 0.24 0.30
AMAT 180119P00029000 P 01/19/18 29.0 0.29 0.38
AMAT 180119P00030000 P 01/19/18 30.0 0.34 0.40
AMAT 180119P00031000 P 01/19/18 31.0 0.39 0.53
AMAT 180119P00032000 P 01/19/18 32.0 0.53 0.62
AMAT 180119P00033000 P 01/19/18 33.0 0.62 0.65
AMAT 180119P00034000 P 01/19/18 34.0 0.73 0.79
AMAT 180119P00035000 P 01/19/18 35.0 0.78 0.88
AMAT 180119P00036000 P 01/19/18 36.0 0.98 1.04
AMAT 180119P00037000 P 01/19/18 37.0 1.15 1.19
AMAT 180119P00038000 P 01/19/18 38.0 1.24 1.37
AMAT 180119P00039000 P 01/19/18 39.0 1.55 1.60
AMAT 180119P00040000 P 01/19/18 40.0 1.79 1.84
AMAT 180119P00041000 P 01/19/18 41.0 2.07 2.16
AMAT 180119P00042000 P 01/19/18 42.0 2.27 2.47
AMAT 180119P00043000 P 01/19/18 43.0 2.63 2.82
AMAT 180119P00044000 P 01/19/18 44.0 3.05 3.20
AMAT 180119P00045000 P 01/19/18 45.0 3.55 3.65
AMAT 180119P00046000 P 01/19/18 46.0 4.00 4.15
AMAT 180119P00047000 P 01/19/18 47.0 4.45 4.65
AMAT 180119P00048000 P 01/19/18 48.0 5.05 5.20
AMAT 180119P00049000 P 01/19/18 49.0 5.70 5.80
AMAT 180119P00050000 P 01/19/18 50.0 6.15 6.45
AMAT 180119P00055000 P 01/19/18 55.0 10.10 10.25
AMAT 180119P00060000 P 01/19/18 60.0 14.55 14.85
AMAT 190118C00015000 C 01/18/19 15.0 28.75 33.00
AMAT 190118C00018000 C 01/18/19 18.0 26.55 30.00
AMAT 190118C00020000 C 01/18/19 20.0 24.95 28.20
AMAT 190118C00023000 C 01/18/19 23.0 20.60 24.80
AMAT 190118C00025000 C 01/18/19 25.0 18.85 23.50
AMAT 190118C00027000 C 01/18/19 27.0 18.65 20.25
AMAT 190118C00030000 C 01/18/19 30.0 16.50 17.30
AMAT 190118C00032000 C 01/18/19 32.0 15.10 15.70
AMAT 190118C00035000 C 01/18/19 35.0 12.90 13.45
AMAT 190118C00037000 C 01/18/19 37.0 11.45 12.05
AMAT 190118C00040000 C 01/18/19 40.0 9.45 9.95
AMAT 190118C00045000 C 01/18/19 45.0 6.85 7.15
AMAT 190118C00050000 C 01/18/19 50.0 4.60 4.75
AMAT 190118C00055000 C 01/18/19 55.0 2.95 3.20
AMAT 190118C00060000 C 01/18/19 60.0 1.80 2.07
AMAT 190118C00065000 C 01/18/19 65.0 1.01 1.22
AMAT 190118P00015000 P 01/18/19 15.0 0.12 0.23
AMAT 190118P00018000 P 01/18/19 18.0 0.25 0.40
AMAT 190118P00020000 P 01/18/19 20.0 0.33 0.50
AMAT 190118P00023000 P 01/18/19 23.0 0.51 0.68
AMAT 190118P00025000 P 01/18/19 25.0 0.69 0.81
AMAT 190118P00027000 P 01/18/19 27.0 0.85 1.06
AMAT 190118P00030000 P 01/18/19 30.0 1.30 1.51
AMAT 190118P00032000 P 01/18/19 32.0 1.67 1.84
AMAT 190118P00035000 P 01/18/19 35.0 2.20 2.52
AMAT 190118P00037000 P 01/18/19 37.0 2.71 3.05
AMAT 190118P00040000 P 01/18/19 40.0 3.80 4.00
AMAT 190118P00045000 P 01/18/19 45.0 5.80 6.10
AMAT 190118P00050000 P 01/18/19 50.0 8.50 8.90
AMAT 190118P00055000 P 01/18/19 55.0 11.75 12.20
AMAT 190118P00060000 P 01/18/19 60.0 15.55 16.00
AMAT 190118P00065000 P 01/18/19 65.0 19.80 20.25

OPRA data is delayed 15 minutes.