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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 141003C00014500 C 10/03/14 14.5 6.35 6.60
AMAT 141003C00015000 C 10/03/14 15.0 5.55 6.15
AMAT 141003C00015500 C 10/03/14 15.5 5.35 5.65
AMAT 141003C00016000 C 10/03/14 16.0 4.85 5.15
AMAT 141003C00016500 C 10/03/14 16.5 4.05 4.80
AMAT 141003C00017000 C 10/03/14 17.0 3.55 4.15
AMAT 141003C00017500 C 10/03/14 17.5 3.05 3.65
AMAT 141003C00018000 C 10/03/14 18.0 2.56 3.15
AMAT 141003C00018500 C 10/03/14 18.5 2.05 2.62
AMAT 141003C00019000 C 10/03/14 19.0 1.88 2.12
AMAT 141003C00019500 C 10/03/14 19.5 1.39 1.62
AMAT 141003C00020000 C 10/03/14 20.0 0.77 1.17
AMAT 141003C00020500 C 10/03/14 20.5 0.46 0.65
AMAT 141003C00021000 C 10/03/14 21.0 0.16 0.24
AMAT 141003C00021500 C 10/03/14 21.5 0.02 0.08
AMAT 141003C00022000 C 10/03/14 22.0 0.00 0.05
AMAT 141003C00022500 C 10/03/14 22.5 0.00 0.14
AMAT 141003C00023000 C 10/03/14 23.0 0.00 0.09
AMAT 141003C00023500 C 10/03/14 23.5 0.00 0.09
AMAT 141003C00024000 C 10/03/14 24.0 0.00 0.08
AMAT 141003C00024500 C 10/03/14 24.5 0.00 0.13
AMAT 141003C00025000 C 10/03/14 25.0 0.00 0.10
AMAT 141003C00025500 C 10/03/14 25.5 0.00 0.09
AMAT 141003C00026000 C 10/03/14 26.0 0.00 0.13
AMAT 141003C00026500 C 10/03/14 26.5 0.00 0.13
AMAT 141003C00027000 C 10/03/14 27.0 0.00 0.10
AMAT 141003C00027500 C 10/03/14 27.5 0.00 0.13
AMAT 141003C00028000 C 10/03/14 28.0 0.00 0.13
AMAT 141003C00028500 C 10/03/14 28.5 0.00 0.14
AMAT 141003C00029000 C 10/03/14 29.0 0.00 0.14
AMAT 141003C00029500 C 10/03/14 29.5 0.00 0.14
AMAT 141003C00030000 C 10/03/14 30.0 0.00 0.13
AMAT 141003C00030500 C 10/03/14 30.5 0.00 0.13
AMAT 141003C00031000 C 10/03/14 31.0 0.00 0.13
AMAT 141003C00031500 C 10/03/14 31.5 0.00 0.13
AMAT 141003C00032000 C 10/03/14 32.0 0.00 0.13
AMAT 141003C00032500 C 10/03/14 32.5 0.00 0.13
AMAT 141003P00014500 P 10/03/14 14.5 0.00 0.13
AMAT 141003P00015000 P 10/03/14 15.0 0.00 0.13
AMAT 141003P00015500 P 10/03/14 15.5 0.00 0.13
AMAT 141003P00016000 P 10/03/14 16.0 0.00 0.13
AMAT 141003P00016500 P 10/03/14 16.5 0.00 0.14
AMAT 141003P00017000 P 10/03/14 17.0 0.00 0.14
AMAT 141003P00017500 P 10/03/14 17.5 0.00 0.13
AMAT 141003P00018000 P 10/03/14 18.0 0.00 0.14
AMAT 141003P00018500 P 10/03/14 18.5 0.00 0.13
AMAT 141003P00019000 P 10/03/14 19.0 0.00 0.13
AMAT 141003P00019500 P 10/03/14 19.5 0.00 0.13
AMAT 141003P00020000 P 10/03/14 20.0 0.00 0.02
AMAT 141003P00020500 P 10/03/14 20.5 0.05 0.10
AMAT 141003P00021000 P 10/03/14 21.0 0.19 0.21
AMAT 141003P00021500 P 10/03/14 21.5 0.46 0.65
AMAT 141003P00022000 P 10/03/14 22.0 0.61 1.13
AMAT 141003P00022500 P 10/03/14 22.5 0.95 1.62
AMAT 141003P00023000 P 10/03/14 23.0 1.44 2.13
AMAT 141003P00023500 P 10/03/14 23.5 1.94 2.63
AMAT 141003P00024000 P 10/03/14 24.0 2.44 3.25
AMAT 141003P00024500 P 10/03/14 24.5 2.94 3.95
AMAT 141003P00025000 P 10/03/14 25.0 3.40 4.45
AMAT 141003P00025500 P 10/03/14 25.5 3.90 4.65
AMAT 141003P00026000 P 10/03/14 26.0 4.40 5.20
AMAT 141003P00026500 P 10/03/14 26.5 4.90 5.70
AMAT 141003P00027000 P 10/03/14 27.0 5.40 6.15
AMAT 141003P00027500 P 10/03/14 27.5 5.90 6.65
AMAT 141003P00028000 P 10/03/14 28.0 6.40 7.15
AMAT 141003P00028500 P 10/03/14 28.5 6.90 7.70
AMAT 141003P00029000 P 10/03/14 29.0 6.00 9.65
AMAT 141003P00029500 P 10/03/14 29.5 6.50 10.15
AMAT 141003P00030000 P 10/03/14 30.0 7.00 10.65
AMAT 141003P00030500 P 10/03/14 30.5 7.50 11.15
AMAT 141003P00031000 P 10/03/14 31.0 8.10 10.15
AMAT 141003P00031500 P 10/03/14 31.5 8.55 12.10
AMAT 141003P00032000 P 10/03/14 32.0 9.05 12.60
AMAT 141003P00032500 P 10/03/14 32.5 9.55 13.10
AMAT 141010C00015000 C 10/10/14 15.0 5.90 6.15
AMAT 141010C00015500 C 10/10/14 15.5 5.30 5.80
AMAT 141010C00016000 C 10/10/14 16.0 4.60 5.30
AMAT 141010C00016500 C 10/10/14 16.5 4.40 4.70
AMAT 141010C00017000 C 10/10/14 17.0 3.90 4.20
AMAT 141010C00017500 C 10/10/14 17.5 3.40 3.65
AMAT 141010C00018000 C 10/10/14 18.0 2.90 3.15
AMAT 141010C00018500 C 10/10/14 18.5 2.42 2.64
AMAT 141010C00019000 C 10/10/14 19.0 1.64 2.14
AMAT 141010C00019500 C 10/10/14 19.5 1.45 1.65
AMAT 141010C00020000 C 10/10/14 20.0 1.00 1.11
AMAT 141010C00020500 C 10/10/14 20.5 0.64 0.70
AMAT 141010C00021000 C 10/10/14 21.0 0.34 0.38
AMAT 141010C00021500 C 10/10/14 21.5 0.15 0.20
AMAT 141010C00022000 C 10/10/14 22.0 0.07 0.14
AMAT 141010C00022500 C 10/10/14 22.5 0.03 0.12
AMAT 141010C00023000 C 10/10/14 23.0 0.01 0.07
AMAT 141010C00023500 C 10/10/14 23.5 0.00 0.14
AMAT 141010C00024000 C 10/10/14 24.0 0.00 0.09
AMAT 141010C00024500 C 10/10/14 24.5 0.00 0.14
AMAT 141010C00025000 C 10/10/14 25.0 0.00 0.10
AMAT 141010C00025500 C 10/10/14 25.5 0.00 0.14
AMAT 141010C00026000 C 10/10/14 26.0 0.00 0.14
AMAT 141010C00026500 C 10/10/14 26.5 0.00 0.14
AMAT 141010C00027000 C 10/10/14 27.0 0.00 0.10
AMAT 141010C00027500 C 10/10/14 27.5 0.00 0.14
AMAT 141010C00028000 C 10/10/14 28.0 0.00 0.14
AMAT 141010C00028500 C 10/10/14 28.5 0.00 0.15
AMAT 141010C00029000 C 10/10/14 29.0 0.00 0.15
AMAT 141010C00029500 C 10/10/14 29.5 0.00 0.14
AMAT 141010C00030000 C 10/10/14 30.0 0.00 0.14
AMAT 141010C00030500 C 10/10/14 30.5 0.00 0.14
AMAT 141010C00031000 C 10/10/14 31.0 0.00 0.14
AMAT 141010C00031500 C 10/10/14 31.5 0.00 0.15
AMAT 141010C00032000 C 10/10/14 32.0 0.00 0.14
AMAT 141010C00032500 C 10/10/14 32.5 0.00 0.15
AMAT 141010P00015000 P 10/10/14 15.0 0.00 0.14
AMAT 141010P00015500 P 10/10/14 15.5 0.00 0.14
AMAT 141010P00016000 P 10/10/14 16.0 0.00 0.10
AMAT 141010P00016500 P 10/10/14 16.5 0.00 0.14
AMAT 141010P00017000 P 10/10/14 17.0 0.00 0.14
AMAT 141010P00017500 P 10/10/14 17.5 0.00 0.19
AMAT 141010P00018000 P 10/10/14 18.0 0.00 0.19
AMAT 141010P00018500 P 10/10/14 18.5 0.00 0.19
AMAT 141010P00019000 P 10/10/14 19.0 0.01 0.14
AMAT 141010P00019500 P 10/10/14 19.5 0.03 0.10
AMAT 141010P00020000 P 10/10/14 20.0 0.05 0.14
AMAT 141010P00020500 P 10/10/14 20.5 0.17 0.22
AMAT 141010P00021000 P 10/10/14 21.0 0.35 0.41
AMAT 141010P00021500 P 10/10/14 21.5 0.67 0.78
AMAT 141010P00022000 P 10/10/14 22.0 0.91 1.20
AMAT 141010P00022500 P 10/10/14 22.5 1.08 1.67
AMAT 141010P00023000 P 10/10/14 23.0 1.40 2.29
AMAT 141010P00023500 P 10/10/14 23.5 1.87 2.64
AMAT 141010P00024000 P 10/10/14 24.0 2.35 3.15
AMAT 141010P00024500 P 10/10/14 24.5 2.85 3.85
AMAT 141010P00025000 P 10/10/14 25.0 3.35 4.15
AMAT 141010P00025500 P 10/10/14 25.5 3.85 4.95
AMAT 141010P00026000 P 10/10/14 26.0 4.30 5.15
AMAT 141010P00026500 P 10/10/14 26.5 4.80 5.65
AMAT 141010P00027000 P 10/10/14 27.0 5.30 6.15
AMAT 141010P00027500 P 10/10/14 27.5 5.80 6.65
AMAT 141010P00028000 P 10/10/14 28.0 6.30 7.15
AMAT 141010P00028500 P 10/10/14 28.5 6.80 7.65
AMAT 141010P00029000 P 10/10/14 29.0 6.10 9.10
AMAT 141010P00029500 P 10/10/14 29.5 6.55 10.15
AMAT 141010P00030000 P 10/10/14 30.0 7.00 10.60
AMAT 141010P00030500 P 10/10/14 30.5 7.60 9.70
AMAT 141010P00031000 P 10/10/14 31.0 8.15 11.60
AMAT 141010P00031500 P 10/10/14 31.5 8.80 12.15
AMAT 141010P00032000 P 10/10/14 32.0 9.05 12.60
AMAT 141010P00032500 P 10/10/14 32.5 9.55 13.10
AMAT 141018C00011000 C 10/18/14 11.0 9.90 10.05
AMAT 141018C00012000 C 10/18/14 12.0 8.90 9.05
AMAT 141018C00013000 C 10/18/14 13.0 7.90 8.10
AMAT 141018C00014000 C 10/18/14 14.0 6.90 7.10
AMAT 141018C00014500 C 10/18/14 14.5 6.40 6.60
AMAT 141018C00015000 C 10/18/14 15.0 5.90 6.10
AMAT 141018C00015500 C 10/18/14 15.5 5.45 5.60
AMAT 141018C00016000 C 10/18/14 16.0 4.95 5.10
AMAT 141018C00016500 C 10/18/14 16.5 4.45 4.60
AMAT 141018C00017000 C 10/18/14 17.0 3.95 4.10
AMAT 141018C00017500 C 10/18/14 17.5 3.45 3.60
AMAT 141018C00018000 C 10/18/14 18.0 2.94 3.15
AMAT 141018C00018500 C 10/18/14 18.5 2.46 2.63
AMAT 141018C00019000 C 10/18/14 19.0 1.98 2.14
AMAT 141018C00019500 C 10/18/14 19.5 1.52 1.67
AMAT 141018C00020000 C 10/18/14 20.0 1.13 1.24
AMAT 141018C00020500 C 10/18/14 20.5 0.75 0.85
AMAT 141018C00021000 C 10/18/14 21.0 0.47 0.50
AMAT 141018C00021500 C 10/18/14 21.5 0.27 0.29
AMAT 141018C00022000 C 10/18/14 22.0 0.15 0.17
AMAT 141018C00022500 C 10/18/14 22.5 0.08 0.12
AMAT 141018C00023000 C 10/18/14 23.0 0.05 0.08
AMAT 141018C00023500 C 10/18/14 23.5 0.03 0.06
AMAT 141018C00024000 C 10/18/14 24.0 0.03 0.04
AMAT 141018C00024500 C 10/18/14 24.5 0.01 0.04
AMAT 141018C00025000 C 10/18/14 25.0 0.01 0.03
AMAT 141018C00025500 C 10/18/14 25.5 0.00 0.03
AMAT 141018C00026000 C 10/18/14 26.0 0.00 0.03
AMAT 141018C00026500 C 10/18/14 26.5 0.00 0.03
AMAT 141018C00027000 C 10/18/14 27.0 0.00 0.03
AMAT 141018C00027500 C 10/18/14 27.5 0.00 0.03
AMAT 141018C00028000 C 10/18/14 28.0 0.00 0.03
AMAT 141018C00028500 C 10/18/14 28.5 0.00 0.03
AMAT 141018C00029000 C 10/18/14 29.0 0.00 0.03
AMAT 141018C00029500 C 10/18/14 29.5 0.00 0.03
AMAT 141018C00030000 C 10/18/14 30.0 0.00 0.03
AMAT 141018C00030500 C 10/18/14 30.5 0.00 0.02
AMAT 141018C00031000 C 10/18/14 31.0 0.00 0.03
AMAT 141018C00031500 C 10/18/14 31.5 0.00 0.02
AMAT 141018C00032000 C 10/18/14 32.0 0.00 0.02
AMAT 141018C00032500 C 10/18/14 32.5 0.00 0.02
AMAT 141018C00033000 C 10/18/14 33.0 0.00 0.02
AMAT 141018P00011000 P 10/18/14 11.0 0.00 0.02
AMAT 141018P00012000 P 10/18/14 12.0 0.00 0.02
AMAT 141018P00013000 P 10/18/14 13.0 0.00 0.03
AMAT 141018P00014000 P 10/18/14 14.0 0.00 0.03
AMAT 141018P00014500 P 10/18/14 14.5 0.00 0.03
AMAT 141018P00015000 P 10/18/14 15.0 0.00 0.03
AMAT 141018P00015500 P 10/18/14 15.5 0.00 0.03
AMAT 141018P00016000 P 10/18/14 16.0 0.01 0.02
AMAT 141018P00016500 P 10/18/14 16.5 0.00 0.03
AMAT 141018P00017000 P 10/18/14 17.0 0.01 0.04
AMAT 141018P00017500 P 10/18/14 17.5 0.02 0.05
AMAT 141018P00018000 P 10/18/14 18.0 0.01 0.05
AMAT 141018P00018500 P 10/18/14 18.5 0.03 0.07
AMAT 141018P00019000 P 10/18/14 19.0 0.06 0.09
AMAT 141018P00019500 P 10/18/14 19.5 0.08 0.14
AMAT 141018P00020000 P 10/18/14 20.0 0.18 0.19
AMAT 141018P00020500 P 10/18/14 20.5 0.29 0.32
AMAT 141018P00021000 P 10/18/14 21.0 0.51 0.52
AMAT 141018P00021500 P 10/18/14 21.5 0.76 0.87
AMAT 141018P00022000 P 10/18/14 22.0 1.13 1.21
AMAT 141018P00022500 P 10/18/14 22.5 1.52 1.67
AMAT 141018P00023000 P 10/18/14 23.0 1.99 2.12
AMAT 141018P00023500 P 10/18/14 23.5 2.47 2.60
AMAT 141018P00024000 P 10/18/14 24.0 2.95 3.10
AMAT 141018P00024500 P 10/18/14 24.5 3.45 3.60
AMAT 141018P00025000 P 10/18/14 25.0 3.95 4.10
AMAT 141018P00025500 P 10/18/14 25.5 4.45 4.60
AMAT 141018P00026000 P 10/18/14 26.0 4.95 5.10
AMAT 141018P00026500 P 10/18/14 26.5 5.45 5.60
AMAT 141018P00027000 P 10/18/14 27.0 5.95 6.10
AMAT 141018P00027500 P 10/18/14 27.5 6.45 6.60
AMAT 141018P00028000 P 10/18/14 28.0 6.95 7.10
AMAT 141018P00028500 P 10/18/14 28.5 7.45 7.60
AMAT 141018P00029000 P 10/18/14 29.0 7.95 8.10
AMAT 141018P00029500 P 10/18/14 29.5 8.45 8.60
AMAT 141018P00030000 P 10/18/14 30.0 8.95 9.10
AMAT 141018P00030500 P 10/18/14 30.5 9.45 9.60
AMAT 141018P00031000 P 10/18/14 31.0 9.95 10.10
AMAT 141018P00031500 P 10/18/14 31.5 10.45 10.60
AMAT 141018P00032000 P 10/18/14 32.0 10.95 11.10
AMAT 141018P00032500 P 10/18/14 32.5 11.45 11.60
AMAT 141018P00033000 P 10/18/14 33.0 11.95 12.10
AMAT 141024C00015000 C 10/24/14 15.0 5.90 6.10
AMAT 141024C00015500 C 10/24/14 15.5 5.45 5.60
AMAT 141024C00016000 C 10/24/14 16.0 4.95 5.10
AMAT 141024C00016500 C 10/24/14 16.5 4.45 4.60
AMAT 141024C00017000 C 10/24/14 17.0 3.95 4.10
AMAT 141024C00017500 C 10/24/14 17.5 3.45 3.65
AMAT 141024C00018000 C 10/24/14 18.0 2.95 3.15
AMAT 141024C00018500 C 10/24/14 18.5 2.47 2.64
AMAT 141024C00019000 C 10/24/14 19.0 2.00 2.18
AMAT 141024C00019500 C 10/24/14 19.5 1.59 1.66
AMAT 141024C00020000 C 10/24/14 20.0 1.18 1.31
AMAT 141024C00020500 C 10/24/14 20.5 0.82 0.90
AMAT 141024C00021000 C 10/24/14 21.0 0.54 0.60
AMAT 141024C00021500 C 10/24/14 21.5 0.35 0.39
AMAT 141024C00022000 C 10/24/14 22.0 0.20 0.26
AMAT 141024C00022500 C 10/24/14 22.5 0.11 0.18
AMAT 141024C00023000 C 10/24/14 23.0 0.06 0.12
AMAT 141024C00023500 C 10/24/14 23.5 0.04 0.08
AMAT 141024C00024000 C 10/24/14 24.0 0.01 0.06
AMAT 141024C00024500 C 10/24/14 24.5 0.01 0.05
AMAT 141024C00025000 C 10/24/14 25.0 0.00 0.04
AMAT 141024C00025500 C 10/24/14 25.5 0.00 0.04
AMAT 141024C00026000 C 10/24/14 26.0 0.00 0.04
AMAT 141024C00026500 C 10/24/14 26.5 0.00 0.04
AMAT 141024C00027000 C 10/24/14 27.0 0.00 0.03
AMAT 141024C00027500 C 10/24/14 27.5 0.00 0.03
AMAT 141024C00028000 C 10/24/14 28.0 0.00 0.03
AMAT 141024C00028500 C 10/24/14 28.5 0.00 0.03
AMAT 141024C00029000 C 10/24/14 29.0 0.00 0.03
AMAT 141024C00029500 C 10/24/14 29.5 0.00 0.03
AMAT 141024C00030000 C 10/24/14 30.0 0.00 0.03
AMAT 141024C00030500 C 10/24/14 30.5 0.00 0.03
AMAT 141024C00031000 C 10/24/14 31.0 0.00 0.03
AMAT 141024C00031500 C 10/24/14 31.5 0.00 0.03
AMAT 141024C00032000 C 10/24/14 32.0 0.00 0.03
AMAT 141024C00032500 C 10/24/14 32.5 0.00 0.03
AMAT 141024P00015000 P 10/24/14 15.0 0.00 0.03
AMAT 141024P00015500 P 10/24/14 15.5 0.00 0.04
AMAT 141024P00016000 P 10/24/14 16.0 0.00 0.04
AMAT 141024P00016500 P 10/24/14 16.5 0.00 0.05
AMAT 141024P00017000 P 10/24/14 17.0 0.00 0.05
AMAT 141024P00017500 P 10/24/14 17.5 0.02 0.06
AMAT 141024P00018000 P 10/24/14 18.0 0.01 0.07
AMAT 141024P00018500 P 10/24/14 18.5 0.02 0.09
AMAT 141024P00019000 P 10/24/14 19.0 0.09 0.13
AMAT 141024P00019500 P 10/24/14 19.5 0.14 0.19
AMAT 141024P00020000 P 10/24/14 20.0 0.22 0.27
AMAT 141024P00020500 P 10/24/14 20.5 0.36 0.45
AMAT 141024P00021000 P 10/24/14 21.0 0.56 0.67
AMAT 141024P00021500 P 10/24/14 21.5 0.86 0.92
AMAT 141024P00022000 P 10/24/14 22.0 1.21 1.27
AMAT 141024P00022500 P 10/24/14 22.5 1.57 1.73
AMAT 141024P00023000 P 10/24/14 23.0 2.01 2.17
AMAT 141024P00023500 P 10/24/14 23.5 2.47 2.64
AMAT 141024P00024000 P 10/24/14 24.0 2.95 3.10
AMAT 141024P00024500 P 10/24/14 24.5 3.45 3.60
AMAT 141024P00025000 P 10/24/14 25.0 3.95 4.10
AMAT 141024P00025500 P 10/24/14 25.5 4.45 4.60
AMAT 141024P00026000 P 10/24/14 26.0 4.95 5.10
AMAT 141024P00026500 P 10/24/14 26.5 5.45 5.60
AMAT 141024P00027000 P 10/24/14 27.0 5.95 6.10
AMAT 141024P00027500 P 10/24/14 27.5 6.45 6.60
AMAT 141024P00028000 P 10/24/14 28.0 6.95 7.10
AMAT 141024P00028500 P 10/24/14 28.5 7.45 7.60
AMAT 141024P00029000 P 10/24/14 29.0 7.95 8.10
AMAT 141024P00029500 P 10/24/14 29.5 8.45 8.60
AMAT 141024P00030000 P 10/24/14 30.0 8.95 9.10
AMAT 141024P00030500 P 10/24/14 30.5 9.45 9.60
AMAT 141024P00031000 P 10/24/14 31.0 9.95 10.10
AMAT 141024P00031500 P 10/24/14 31.5 10.45 10.60
AMAT 141024P00032000 P 10/24/14 32.0 10.95 11.10
AMAT 141024P00032500 P 10/24/14 32.5 9.95 13.10
AMAT 141031C00015000 C 10/31/14 15.0 5.95 6.10
AMAT 141031C00016000 C 10/31/14 16.0 4.95 5.10
AMAT 141031C00017000 C 10/31/14 17.0 3.95 4.10
AMAT 141031C00017500 C 10/31/14 17.5 3.45 3.65
AMAT 141031C00018000 C 10/31/14 18.0 2.96 3.15
AMAT 141031C00018500 C 10/31/14 18.5 2.50 2.67
AMAT 141031C00019000 C 10/31/14 19.0 2.04 2.20
AMAT 141031C00019500 C 10/31/14 19.5 1.63 1.77
AMAT 141031C00020000 C 10/31/14 20.0 1.24 1.38
AMAT 141031C00020500 C 10/31/14 20.5 0.91 1.02
AMAT 141031C00021000 C 10/31/14 21.0 0.64 0.68
AMAT 141031C00021500 C 10/31/14 21.5 0.42 0.47
AMAT 141031C00022000 C 10/31/14 22.0 0.26 0.35
AMAT 141031C00022500 C 10/31/14 22.5 0.16 0.21
AMAT 141031C00023000 C 10/31/14 23.0 0.10 0.12
AMAT 141031C00023500 C 10/31/14 23.5 0.05 0.12
AMAT 141031C00024000 C 10/31/14 24.0 0.03 0.06
AMAT 141031C00024500 C 10/31/14 24.5 0.02 0.06
AMAT 141031C00025000 C 10/31/14 25.0 0.01 0.05
AMAT 141031C00025500 C 10/31/14 25.5 0.00 0.05
AMAT 141031C00026000 C 10/31/14 26.0 0.00 0.04
AMAT 141031C00026500 C 10/31/14 26.5 0.00 0.04
AMAT 141031C00027000 C 10/31/14 27.0 0.00 0.04
AMAT 141031C00027500 C 10/31/14 27.5 0.00 0.04
AMAT 141031C00028000 C 10/31/14 28.0 0.00 0.03
AMAT 141031C00028500 C 10/31/14 28.5 0.00 0.04
AMAT 141031C00029000 C 10/31/14 29.0 0.00 0.03
AMAT 141031C00029500 C 10/31/14 29.5 0.00 0.03
AMAT 141031C00030000 C 10/31/14 30.0 0.00 0.03
AMAT 141031C00030500 C 10/31/14 30.5 0.00 0.03
AMAT 141031C00031000 C 10/31/14 31.0 0.00 0.03
AMAT 141031C00031500 C 10/31/14 31.5 0.00 0.03
AMAT 141031C00032000 C 10/31/14 32.0 0.00 0.03
AMAT 141031C00032500 C 10/31/14 32.5 0.00 0.03
AMAT 141031P00015000 P 10/31/14 15.0 0.00 0.04
AMAT 141031P00016000 P 10/31/14 16.0 0.00 0.05
AMAT 141031P00017000 P 10/31/14 17.0 0.01 0.06
AMAT 141031P00017500 P 10/31/14 17.5 0.01 0.06
AMAT 141031P00018000 P 10/31/14 18.0 0.04 0.08
AMAT 141031P00018500 P 10/31/14 18.5 0.06 0.12
AMAT 141031P00019000 P 10/31/14 19.0 0.10 0.16
AMAT 141031P00019500 P 10/31/14 19.5 0.19 0.24
AMAT 141031P00020000 P 10/31/14 20.0 0.29 0.36
AMAT 141031P00020500 P 10/31/14 20.5 0.43 0.51
AMAT 141031P00021000 P 10/31/14 21.0 0.65 0.71
AMAT 141031P00021500 P 10/31/14 21.5 0.94 1.01
AMAT 141031P00022000 P 10/31/14 22.0 1.23 1.39
AMAT 141031P00022500 P 10/31/14 22.5 1.61 1.78
AMAT 141031P00023000 P 10/31/14 23.0 2.04 2.22
AMAT 141031P00023500 P 10/31/14 23.5 2.49 2.67
AMAT 141031P00024000 P 10/31/14 24.0 2.97 3.10
AMAT 141031P00024500 P 10/31/14 24.5 3.45 3.60
AMAT 141031P00025000 P 10/31/14 25.0 3.95 4.10
AMAT 141031P00025500 P 10/31/14 25.5 4.45 4.60
AMAT 141031P00026000 P 10/31/14 26.0 4.95 5.10
AMAT 141031P00026500 P 10/31/14 26.5 5.45 5.60
AMAT 141031P00027000 P 10/31/14 27.0 5.95 6.10
AMAT 141031P00027500 P 10/31/14 27.5 6.45 6.60
AMAT 141031P00028000 P 10/31/14 28.0 6.95 7.10
AMAT 141031P00028500 P 10/31/14 28.5 7.45 7.60
AMAT 141031P00029000 P 10/31/14 29.0 7.95 8.10
AMAT 141031P00029500 P 10/31/14 29.5 8.45 8.60
AMAT 141031P00030000 P 10/31/14 30.0 8.95 9.10
AMAT 141031P00030500 P 10/31/14 30.5 9.45 9.60
AMAT 141031P00031000 P 10/31/14 31.0 9.95 10.10
AMAT 141031P00031500 P 10/31/14 31.5 10.05 10.95
AMAT 141031P00032000 P 10/31/14 32.0 10.20 11.45
AMAT 141031P00032500 P 10/31/14 32.5 10.70 11.95
AMAT 141107C00014500 C 11/07/14 14.5 6.45 6.60
AMAT 141107C00015000 C 11/07/14 15.0 5.95 6.10
AMAT 141107C00015500 C 11/07/14 15.5 5.45 5.60
AMAT 141107C00016000 C 11/07/14 16.0 4.95 5.10
AMAT 141107C00016500 C 11/07/14 16.5 4.45 4.65
AMAT 141107C00017000 C 11/07/14 17.0 3.95 4.15
AMAT 141107C00017500 C 11/07/14 17.5 3.50 3.65
AMAT 141107C00018000 C 11/07/14 18.0 2.98 3.20
AMAT 141107C00018500 C 11/07/14 18.5 2.52 2.69
AMAT 141107C00019000 C 11/07/14 19.0 2.08 2.25
AMAT 141107C00019500 C 11/07/14 19.5 1.67 1.83
AMAT 141107C00020000 C 11/07/14 20.0 1.30 1.45
AMAT 141107C00020500 C 11/07/14 20.5 0.98 1.07
AMAT 141107C00021000 C 11/07/14 21.0 0.70 0.79
AMAT 141107C00021500 C 11/07/14 21.5 0.48 0.57
AMAT 141107C00022000 C 11/07/14 22.0 0.31 0.39
AMAT 141107C00022500 C 11/07/14 22.5 0.20 0.30
AMAT 141107C00023000 C 11/07/14 23.0 0.13 0.21
AMAT 141107C00023500 C 11/07/14 23.5 0.08 0.15
AMAT 141107C00024000 C 11/07/14 24.0 0.05 0.10
AMAT 141107C00024500 C 11/07/14 24.5 0.03 0.07
AMAT 141107C00025000 C 11/07/14 25.0 0.01 0.06
AMAT 141107C00025500 C 11/07/14 25.5 0.01 0.05
AMAT 141107C00026000 C 11/07/14 26.0 0.01 0.04
AMAT 141107C00026500 C 11/07/14 26.5 0.00 0.04
AMAT 141107C00027000 C 11/07/14 27.0 0.00 0.04
AMAT 141107C00027500 C 11/07/14 27.5 0.00 0.04
AMAT 141107C00028000 C 11/07/14 28.0 0.00 0.04
AMAT 141107C00028500 C 11/07/14 28.5 0.00 0.04
AMAT 141107C00029000 C 11/07/14 29.0 0.00 0.03
AMAT 141107C00029500 C 11/07/14 29.5 0.00 0.03
AMAT 141107C00030000 C 11/07/14 30.0 0.00 0.03
AMAT 141107C00030500 C 11/07/14 30.5 0.00 0.03
AMAT 141107C00031000 C 11/07/14 31.0 0.00 0.03
AMAT 141107C00031500 C 11/07/14 31.5 0.00 0.03
AMAT 141107C00032000 C 11/07/14 32.0 0.00 0.03
AMAT 141107P00014500 P 11/07/14 14.5 0.00 0.04
AMAT 141107P00015000 P 11/07/14 15.0 0.00 0.04
AMAT 141107P00015500 P 11/07/14 15.5 0.00 0.05
AMAT 141107P00016000 P 11/07/14 16.0 0.00 0.05
AMAT 141107P00016500 P 11/07/14 16.5 0.01 0.05
AMAT 141107P00017000 P 11/07/14 17.0 0.03 0.07
AMAT 141107P00017500 P 11/07/14 17.5 0.03 0.08
AMAT 141107P00018000 P 11/07/14 18.0 0.05 0.10
AMAT 141107P00018500 P 11/07/14 18.5 0.08 0.14
AMAT 141107P00019000 P 11/07/14 19.0 0.14 0.20
AMAT 141107P00019500 P 11/07/14 19.5 0.22 0.29
AMAT 141107P00020000 P 11/07/14 20.0 0.34 0.41
AMAT 141107P00020500 P 11/07/14 20.5 0.49 0.57
AMAT 141107P00021000 P 11/07/14 21.0 0.73 0.78
AMAT 141107P00021500 P 11/07/14 21.5 0.97 1.06
AMAT 141107P00022000 P 11/07/14 22.0 1.29 1.45
AMAT 141107P00022500 P 11/07/14 22.5 1.66 1.83
AMAT 141107P00023000 P 11/07/14 23.0 2.08 2.26
AMAT 141107P00023500 P 11/07/14 23.5 2.52 2.70
AMAT 141107P00024000 P 11/07/14 24.0 2.98 3.15
AMAT 141107P00024500 P 11/07/14 24.5 3.45 3.60
AMAT 141107P00025000 P 11/07/14 25.0 3.95 4.10
AMAT 141107P00025500 P 11/07/14 25.5 4.45 4.60
AMAT 141107P00026000 P 11/07/14 26.0 4.95 5.10
AMAT 141107P00026500 P 11/07/14 26.5 5.45 5.60
AMAT 141107P00027000 P 11/07/14 27.0 5.95 6.10
AMAT 141107P00027500 P 11/07/14 27.5 6.45 6.60
AMAT 141107P00028000 P 11/07/14 28.0 6.95 7.10
AMAT 141107P00028500 P 11/07/14 28.5 7.45 7.60
AMAT 141107P00029000 P 11/07/14 29.0 7.95 8.10
AMAT 141107P00029500 P 11/07/14 29.5 8.45 8.60
AMAT 141107P00030000 P 11/07/14 30.0 8.95 9.10
AMAT 141107P00030500 P 11/07/14 30.5 9.45 9.60
AMAT 141107P00031000 P 11/07/14 31.0 9.95 10.10
AMAT 141107P00031500 P 11/07/14 31.5 10.45 10.60
AMAT 141107P00032000 P 11/07/14 32.0 10.95 11.10
AMAT 141122C00015000 C 11/22/14 15.0 5.95 6.10
AMAT 141122C00016000 C 11/22/14 16.0 4.95 5.15
AMAT 141122C00017000 C 11/22/14 17.0 4.00 4.20
AMAT 141122C00018000 C 11/22/14 18.0 3.10 3.25
AMAT 141122C00019000 C 11/22/14 19.0 2.24 2.40
AMAT 141122C00020000 C 11/22/14 20.0 1.53 1.67
AMAT 141122C00021000 C 11/22/14 21.0 0.99 1.04
AMAT 141122C00022000 C 11/22/14 22.0 0.56 0.62
AMAT 141122C00023000 C 11/22/14 23.0 0.31 0.39
AMAT 141122C00024000 C 11/22/14 24.0 0.16 0.23
AMAT 141122C00025000 C 11/22/14 25.0 0.07 0.14
AMAT 141122C00026000 C 11/22/14 26.0 0.03 0.09
AMAT 141122C00027000 C 11/22/14 27.0 0.02 0.06
AMAT 141122C00028000 C 11/22/14 28.0 0.00 0.05
AMAT 141122C00029000 C 11/22/14 29.0 0.00 0.04
AMAT 141122C00030000 C 11/22/14 30.0 0.00 0.04
AMAT 141122C00031000 C 11/22/14 31.0 0.00 0.04
AMAT 141122P00015000 P 11/22/14 15.0 0.02 0.06
AMAT 141122P00016000 P 11/22/14 16.0 0.02 0.09
AMAT 141122P00017000 P 11/22/14 17.0 0.07 0.12
AMAT 141122P00018000 P 11/22/14 18.0 0.19 0.22
AMAT 141122P00019000 P 11/22/14 19.0 0.31 0.39
AMAT 141122P00020000 P 11/22/14 20.0 0.62 0.68
AMAT 141122P00021000 P 11/22/14 21.0 1.07 1.12
AMAT 141122P00022000 P 11/22/14 22.0 1.61 1.77
AMAT 141122P00023000 P 11/22/14 23.0 2.34 2.52
AMAT 141122P00024000 P 11/22/14 24.0 3.20 3.35
AMAT 141122P00025000 P 11/22/14 25.0 4.10 4.30
AMAT 141122P00026000 P 11/22/14 26.0 5.05 5.25
AMAT 141122P00027000 P 11/22/14 27.0 6.00 6.20
AMAT 141122P00028000 P 11/22/14 28.0 7.00 7.20
AMAT 141122P00029000 P 11/22/14 29.0 8.00 8.15
AMAT 141122P00030000 P 11/22/14 30.0 9.00 9.20
AMAT 141122P00031000 P 11/22/14 31.0 10.00 10.20
AMAT 141220C00015000 C 12/20/14 15.0 5.95 6.15
AMAT 141220C00016000 C 12/20/14 16.0 5.00 5.15
AMAT 141220C00017000 C 12/20/14 17.0 4.05 4.25
AMAT 141220C00018000 C 12/20/14 18.0 3.15 3.35
AMAT 141220C00019000 C 12/20/14 19.0 2.36 2.55
AMAT 141220C00020000 C 12/20/14 20.0 1.68 1.82
AMAT 141220C00021000 C 12/20/14 21.0 1.17 1.21
AMAT 141220C00022000 C 12/20/14 22.0 0.73 0.81
AMAT 141220C00023000 C 12/20/14 23.0 0.46 0.52
AMAT 141220C00024000 C 12/20/14 24.0 0.27 0.33
AMAT 141220C00025000 C 12/20/14 25.0 0.16 0.20
AMAT 141220C00026000 C 12/20/14 26.0 0.07 0.12
AMAT 141220C00027000 C 12/20/14 27.0 0.03 0.10
AMAT 141220C00028000 C 12/20/14 28.0 0.01 0.07
AMAT 141220C00029000 C 12/20/14 29.0 0.02 0.05
AMAT 141220C00030000 C 12/20/14 30.0 0.00 0.05
AMAT 141220P00015000 P 12/20/14 15.0 0.03 0.09
AMAT 141220P00016000 P 12/20/14 16.0 0.05 0.14
AMAT 141220P00017000 P 12/20/14 17.0 0.13 0.19
AMAT 141220P00018000 P 12/20/14 18.0 0.28 0.33
AMAT 141220P00019000 P 12/20/14 19.0 0.48 0.55
AMAT 141220P00020000 P 12/20/14 20.0 0.78 0.86
AMAT 141220P00021000 P 12/20/14 21.0 1.26 1.32
AMAT 141220P00022000 P 12/20/14 22.0 1.78 1.91
AMAT 141220P00023000 P 12/20/14 23.0 2.48 2.66
AMAT 141220P00024000 P 12/20/14 24.0 3.30 3.50
AMAT 141220P00025000 P 12/20/14 25.0 4.15 4.35
AMAT 141220P00026000 P 12/20/14 26.0 5.10 5.30
AMAT 141220P00027000 P 12/20/14 27.0 6.05 6.25
AMAT 141220P00028000 P 12/20/14 28.0 7.00 7.20
AMAT 141220P00029000 P 12/20/14 29.0 8.00 8.20
AMAT 141220P00030000 P 12/20/14 30.0 9.00 9.20
AMAT 150117C00003000 C 01/17/15 3.0 17.90 18.10
AMAT 150117C00005000 C 01/17/15 5.0 15.90 16.10
AMAT 150117C00008000 C 01/17/15 8.0 12.90 13.10
AMAT 150117C00010000 C 01/17/15 10.0 10.90 11.10
AMAT 150117C00011000 C 01/17/15 11.0 9.90 10.10
AMAT 150117C00012000 C 01/17/15 12.0 8.90 9.10
AMAT 150117C00013000 C 01/17/15 13.0 7.95 8.10
AMAT 150117C00014000 C 01/17/15 14.0 6.95 7.15
AMAT 150117C00015000 C 01/17/15 15.0 6.00 6.15
AMAT 150117C00016000 C 01/17/15 16.0 5.00 5.20
AMAT 150117C00017000 C 01/17/15 17.0 4.10 4.30
AMAT 150117C00018000 C 01/17/15 18.0 3.25 3.45
AMAT 150117C00019000 C 01/17/15 19.0 2.54 2.65
AMAT 150117C00020000 C 01/17/15 20.0 1.88 1.96
AMAT 150117C00021000 C 01/17/15 21.0 1.33 1.38
AMAT 150117C00022000 C 01/17/15 22.0 0.92 0.96
AMAT 150117C00023000 C 01/17/15 23.0 0.60 0.65
AMAT 150117C00024000 C 01/17/15 24.0 0.38 0.43
AMAT 150117C00025000 C 01/17/15 25.0 0.23 0.28
AMAT 150117C00026000 C 01/17/15 26.0 0.15 0.19
AMAT 150117C00027000 C 01/17/15 27.0 0.09 0.15
AMAT 150117C00028000 C 01/17/15 28.0 0.03 0.10
AMAT 150117C00029000 C 01/17/15 29.0 0.01 0.07
AMAT 150117C00030000 C 01/17/15 30.0 0.01 0.05
AMAT 150117C00031000 C 01/17/15 31.0 0.01 0.04
AMAT 150117C00032000 C 01/17/15 32.0 0.00 0.04
AMAT 150117P00003000 P 01/17/15 3.0 0.00 0.03
AMAT 150117P00005000 P 01/17/15 5.0 0.00 0.02
AMAT 150117P00008000 P 01/17/15 8.0 0.00 0.02
AMAT 150117P00010000 P 01/17/15 10.0 0.00 0.03
AMAT 150117P00011000 P 01/17/15 11.0 0.00 0.04
AMAT 150117P00012000 P 01/17/15 12.0 0.01 0.04
AMAT 150117P00013000 P 01/17/15 13.0 0.01 0.05
AMAT 150117P00014000 P 01/17/15 14.0 0.02 0.09
AMAT 150117P00015000 P 01/17/15 15.0 0.05 0.12
AMAT 150117P00016000 P 01/17/15 16.0 0.10 0.17
AMAT 150117P00017000 P 01/17/15 17.0 0.24 0.28
AMAT 150117P00018000 P 01/17/15 18.0 0.36 0.43
AMAT 150117P00019000 P 01/17/15 19.0 0.62 0.69
AMAT 150117P00020000 P 01/17/15 20.0 0.97 1.03
AMAT 150117P00021000 P 01/17/15 21.0 1.42 1.49
AMAT 150117P00022000 P 01/17/15 22.0 1.94 2.07
AMAT 150117P00023000 P 01/17/15 23.0 2.61 2.79
AMAT 150117P00024000 P 01/17/15 24.0 3.40 3.60
AMAT 150117P00025000 P 01/17/15 25.0 4.25 4.45
AMAT 150117P00026000 P 01/17/15 26.0 5.15 5.35
AMAT 150117P00027000 P 01/17/15 27.0 6.10 6.25
AMAT 150117P00028000 P 01/17/15 28.0 7.05 7.25
AMAT 150117P00029000 P 01/17/15 29.0 8.00 8.20
AMAT 150117P00030000 P 01/17/15 30.0 9.00 9.20
AMAT 150117P00031000 P 01/17/15 31.0 10.00 10.20
AMAT 150117P00032000 P 01/17/15 32.0 11.00 11.20
AMAT 150417C00013000 C 04/17/15 13.0 7.95 8.20
AMAT 150417C00014000 C 04/17/15 14.0 7.00 7.20
AMAT 150417C00015000 C 04/17/15 15.0 6.05 6.25
AMAT 150417C00016000 C 04/17/15 16.0 5.15 5.40
AMAT 150417C00017000 C 04/17/15 17.0 4.30 4.55
AMAT 150417C00018000 C 04/17/15 18.0 3.55 3.80
AMAT 150417C00019000 C 04/17/15 19.0 2.86 3.10
AMAT 150417C00020000 C 04/17/15 20.0 2.26 2.47
AMAT 150417C00021000 C 04/17/15 21.0 1.81 1.92
AMAT 150417C00022000 C 04/17/15 22.0 1.35 1.50
AMAT 150417C00023000 C 04/17/15 23.0 1.02 1.15
AMAT 150417C00024000 C 04/17/15 24.0 0.75 0.89
AMAT 150417C00025000 C 04/17/15 25.0 0.53 0.68
AMAT 150417C00026000 C 04/17/15 26.0 0.40 0.51
AMAT 150417C00027000 C 04/17/15 27.0 0.26 0.40
AMAT 150417C00028000 C 04/17/15 28.0 0.18 0.27
AMAT 150417C00029000 C 04/17/15 29.0 0.11 0.23
AMAT 150417P00013000 P 04/17/15 13.0 0.06 0.15
AMAT 150417P00014000 P 04/17/15 14.0 0.11 0.21
AMAT 150417P00015000 P 04/17/15 15.0 0.19 0.30
AMAT 150417P00016000 P 04/17/15 16.0 0.31 0.43
AMAT 150417P00017000 P 04/17/15 17.0 0.49 0.61
AMAT 150417P00018000 P 04/17/15 18.0 0.72 0.86
AMAT 150417P00019000 P 04/17/15 19.0 1.03 1.18
AMAT 150417P00020000 P 04/17/15 20.0 1.42 1.60
AMAT 150417P00021000 P 04/17/15 21.0 1.90 2.09
AMAT 150417P00022000 P 04/17/15 22.0 2.46 2.63
AMAT 150417P00023000 P 04/17/15 23.0 3.10 3.30
AMAT 150417P00024000 P 04/17/15 24.0 3.85 4.10
AMAT 150417P00025000 P 04/17/15 25.0 4.60 4.90
AMAT 150417P00026000 P 04/17/15 26.0 5.45 5.70
AMAT 150417P00027000 P 04/17/15 27.0 6.35 6.60
AMAT 150417P00028000 P 04/17/15 28.0 7.25 7.50
AMAT 150417P00029000 P 04/17/15 29.0 8.20 8.45
AMAT 160115C00005000 C 01/15/16 5.0 13.75 16.50
AMAT 160115C00008000 C 01/15/16 8.0 12.50 13.40
AMAT 160115C00010000 C 01/15/16 10.0 10.50 11.15
AMAT 160115C00013000 C 01/15/16 13.0 8.05 8.35
AMAT 160115C00015000 C 01/15/16 15.0 6.35 6.70
AMAT 160115C00017000 C 01/15/16 17.0 4.90 5.20
AMAT 160115C00020000 C 01/15/16 20.0 3.15 3.40
AMAT 160115C00022000 C 01/15/16 22.0 2.30 2.54
AMAT 160115C00025000 C 01/15/16 25.0 1.29 1.49
AMAT 160115C00027000 C 01/15/16 27.0 0.86 1.11
AMAT 160115C00030000 C 01/15/16 30.0 0.41 0.66
AMAT 160115C00032000 C 01/15/16 32.0 0.25 0.48
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.05
AMAT 160115P00008000 P 01/15/16 8.0 0.00 0.10
AMAT 160115P00010000 P 01/15/16 10.0 0.09 0.19
AMAT 160115P00013000 P 01/15/16 13.0 0.35 0.48
AMAT 160115P00015000 P 01/15/16 15.0 0.72 0.86
AMAT 160115P00017000 P 01/15/16 17.0 1.24 1.42
AMAT 160115P00020000 P 01/15/16 20.0 2.44 2.69
AMAT 160115P00022000 P 01/15/16 22.0 3.55 3.80
AMAT 160115P00025000 P 01/15/16 25.0 5.50 5.80
AMAT 160115P00027000 P 01/15/16 27.0 7.05 7.40
AMAT 160115P00030000 P 01/15/16 30.0 9.60 9.95
AMAT 160115P00032000 P 01/15/16 32.0 11.40 11.75
AMAT 170120C00013000 C 01/20/17 13.0 8.05 8.90
AMAT 170120C00015000 C 01/20/17 15.0 6.55 7.45
AMAT 170120C00018000 C 01/20/17 18.0 4.75 5.60
AMAT 170120C00020000 C 01/20/17 20.0 3.80 4.65
AMAT 170120C00022000 C 01/20/17 22.0 2.81 3.50
AMAT 170120C00025000 C 01/20/17 25.0 1.92 2.77
AMAT 170120C00027000 C 01/20/17 27.0 1.42 2.24
AMAT 170120C00030000 C 01/20/17 30.0 0.86 1.61
AMAT 170120C00032000 C 01/20/17 32.0 0.63 1.20
AMAT 170120P00013000 P 01/20/17 13.0 0.66 1.00
AMAT 170120P00015000 P 01/20/17 15.0 1.16 1.65
AMAT 170120P00018000 P 01/20/17 18.0 2.20 2.75
AMAT 170120P00020000 P 01/20/17 20.0 3.15 3.70
AMAT 170120P00022000 P 01/20/17 22.0 4.25 4.80
AMAT 170120P00025000 P 01/20/17 25.0 6.10 6.80
AMAT 170120P00027000 P 01/20/17 27.0 7.55 8.50
AMAT 170120P00030000 P 01/20/17 30.0 9.90 10.70
AMAT 170120P00032000 P 01/20/17 32.0 11.60 12.40

OPRA data is delayed 15 minutes.