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 (2016-12-30)Premium Content

Applied Materials Inc (AMAT)
As of Feb 24 2017 12:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 170303C00025500 C 03/03/17 25.5 8.65 12.35
AMAT 170303C00026000 C 03/03/17 26.0 9.00 11.85
AMAT 170303C00026500 C 03/03/17 26.5 8.05 11.50
AMAT 170303C00027000 C 03/03/17 27.0 8.00 10.85
AMAT 170303C00027500 C 03/03/17 27.5 7.00 10.30
AMAT 170303C00028000 C 03/03/17 28.0 7.00 10.05
AMAT 170303C00028500 C 03/03/17 28.5 6.15 9.50
AMAT 170303C00029000 C 03/03/17 29.0 6.05 8.55
AMAT 170303C00029500 C 03/03/17 29.5 5.55 7.95
AMAT 170303C00030000 C 03/03/17 30.0 5.00 7.75
AMAT 170303C00030500 C 03/03/17 30.5 4.35 7.50
AMAT 170303C00031000 C 03/03/17 31.0 3.90 6.95
AMAT 170303C00031500 C 03/03/17 31.5 3.25 6.25
AMAT 170303C00032000 C 03/03/17 32.0 3.20 5.75
AMAT 170303C00032500 C 03/03/17 32.5 2.81 4.95
AMAT 170303C00033000 C 03/03/17 33.0 2.00 4.75
AMAT 170303C00033500 C 03/03/17 33.5 1.96 2.81
AMAT 170303C00034000 C 03/03/17 34.0 2.28 2.32
AMAT 170303C00034500 C 03/03/17 34.5 1.79 1.85
AMAT 170303C00035000 C 03/03/17 35.0 1.34 1.37
AMAT 170303C00035500 C 03/03/17 35.5 0.92 0.94
AMAT 170303C00036000 C 03/03/17 36.0 0.56 0.58
AMAT 170303C00036500 C 03/03/17 36.5 0.30 0.31
AMAT 170303C00037000 C 03/03/17 37.0 0.14 0.15
AMAT 170303C00037500 C 03/03/17 37.5 0.06 0.07
AMAT 170303C00038000 C 03/03/17 38.0 0.03 0.04
AMAT 170303C00038500 C 03/03/17 38.5 0.01 0.03
AMAT 170303C00039000 C 03/03/17 39.0 0.00 0.07
AMAT 170303C00039500 C 03/03/17 39.5 0.00 0.06
AMAT 170303C00040000 C 03/03/17 40.0 0.00 0.05
AMAT 170303C00040500 C 03/03/17 40.5 0.00 0.05
AMAT 170303C00041000 C 03/03/17 41.0 0.00 0.05
AMAT 170303C00041500 C 03/03/17 41.5 0.00 0.06
AMAT 170303C00042000 C 03/03/17 42.0 0.00 0.06
AMAT 170303C00042500 C 03/03/17 42.5 0.00 0.06
AMAT 170303C00043000 C 03/03/17 43.0 0.00 0.06
AMAT 170303C00043500 C 03/03/17 43.5 0.00 0.06
AMAT 170303C00044000 C 03/03/17 44.0 0.00 0.06
AMAT 170303P00025500 P 03/03/17 25.5 0.00 0.50
AMAT 170303P00026000 P 03/03/17 26.0 0.00 0.06
AMAT 170303P00026500 P 03/03/17 26.5 0.00 0.06
AMAT 170303P00027000 P 03/03/17 27.0 0.00 0.06
AMAT 170303P00027500 P 03/03/17 27.5 0.00 0.50
AMAT 170303P00028000 P 03/03/17 28.0 0.00 0.09
AMAT 170303P00028500 P 03/03/17 28.5 0.00 0.05
AMAT 170303P00029000 P 03/03/17 29.0 0.00 0.12
AMAT 170303P00029500 P 03/03/17 29.5 0.00 0.06
AMAT 170303P00030000 P 03/03/17 30.0 0.00 0.14
AMAT 170303P00030500 P 03/03/17 30.5 0.00 0.07
AMAT 170303P00031000 P 03/03/17 31.0 0.00 0.07
AMAT 170303P00031500 P 03/03/17 31.5 0.00 0.07
AMAT 170303P00032000 P 03/03/17 32.0 0.00 0.07
AMAT 170303P00032500 P 03/03/17 32.5 0.00 0.03
AMAT 170303P00033000 P 03/03/17 33.0 0.00 0.03
AMAT 170303P00033500 P 03/03/17 33.5 0.01 0.03
AMAT 170303P00034000 P 03/03/17 34.0 0.02 0.03
AMAT 170303P00034500 P 03/03/17 34.5 0.04 0.05
AMAT 170303P00035000 P 03/03/17 35.0 0.08 0.09
AMAT 170303P00035500 P 03/03/17 35.5 0.15 0.16
AMAT 170303P00036000 P 03/03/17 36.0 0.29 0.30
AMAT 170303P00036500 P 03/03/17 36.5 0.53 0.54
AMAT 170303P00037000 P 03/03/17 37.0 0.87 0.89
AMAT 170303P00037500 P 03/03/17 37.5 1.28 1.31
AMAT 170303P00038000 P 03/03/17 38.0 1.72 1.81
AMAT 170303P00038500 P 03/03/17 38.5 1.15 3.45
AMAT 170303P00039000 P 03/03/17 39.0 1.62 4.50
AMAT 170303P00039500 P 03/03/17 39.5 2.16 4.55
AMAT 170303P00040000 P 03/03/17 40.0 2.76 5.50
AMAT 170303P00040500 P 03/03/17 40.5 3.25 5.55
AMAT 170303P00041000 P 03/03/17 41.0 4.20 6.50
AMAT 170303P00041500 P 03/03/17 41.5 4.70 6.55
AMAT 170303P00042000 P 03/03/17 42.0 5.30 7.15
AMAT 170303P00042500 P 03/03/17 42.5 5.75 7.55
AMAT 170303P00043000 P 03/03/17 43.0 6.25 8.30
AMAT 170303P00043500 P 03/03/17 43.5 6.25 8.55
AMAT 170303P00044000 P 03/03/17 44.0 6.20 9.80
AMAT 170310C00027500 C 03/10/17 27.5 7.05 10.45
AMAT 170310C00028000 C 03/10/17 28.0 6.55 10.10
AMAT 170310C00028500 C 03/10/17 28.5 6.30 9.70
AMAT 170310C00029000 C 03/10/17 29.0 6.10 8.70
AMAT 170310C00029500 C 03/10/17 29.5 5.75 7.30
AMAT 170310C00030000 C 03/10/17 30.0 5.35 6.85
AMAT 170310C00030500 C 03/10/17 30.5 4.80 6.35
AMAT 170310C00031000 C 03/10/17 31.0 3.55 6.75
AMAT 170310C00031500 C 03/10/17 31.5 3.05 6.30
AMAT 170310C00032000 C 03/10/17 32.0 2.58 5.80
AMAT 170310C00032500 C 03/10/17 32.5 2.90 5.30
AMAT 170310C00033000 C 03/10/17 33.0 2.45 3.60
AMAT 170310C00033500 C 03/10/17 33.5 1.12 4.25
AMAT 170310C00034000 C 03/10/17 34.0 1.68 2.45
AMAT 170310C00034500 C 03/10/17 34.5 1.60 1.97
AMAT 170310C00035000 C 03/10/17 35.0 1.45 1.49
AMAT 170310C00035500 C 03/10/17 35.5 1.05 1.11
AMAT 170310C00036000 C 03/10/17 36.0 0.73 0.76
AMAT 170310C00036500 C 03/10/17 36.5 0.47 0.50
AMAT 170310C00037000 C 03/10/17 37.0 0.28 0.31
AMAT 170310C00037500 C 03/10/17 37.5 0.14 0.20
AMAT 170310C00038000 C 03/10/17 38.0 0.09 0.14
AMAT 170310C00038500 C 03/10/17 38.5 0.01 0.11
AMAT 170310C00039000 C 03/10/17 39.0 0.00 0.42
AMAT 170310C00039500 C 03/10/17 39.5 0.00 0.49
AMAT 170310C00040000 C 03/10/17 40.0 0.00 0.07
AMAT 170310C00040500 C 03/10/17 40.5 0.00 0.07
AMAT 170310C00041000 C 03/10/17 41.0 0.00 0.07
AMAT 170310C00041500 C 03/10/17 41.5 0.00 0.50
AMAT 170310C00042000 C 03/10/17 42.0 0.00 0.07
AMAT 170310C00042500 C 03/10/17 42.5 0.00 0.07
AMAT 170310C00043000 C 03/10/17 43.0 0.00 0.07
AMAT 170310C00043500 C 03/10/17 43.5 0.00 0.50
AMAT 170310C00044000 C 03/10/17 44.0 0.00 0.50
AMAT 170310P00027500 P 03/10/17 27.5 0.00 0.37
AMAT 170310P00028000 P 03/10/17 28.0 0.00 0.06
AMAT 170310P00028500 P 03/10/17 28.5 0.00 0.06
AMAT 170310P00029000 P 03/10/17 29.0 0.00 0.07
AMAT 170310P00029500 P 03/10/17 29.5 0.00 0.07
AMAT 170310P00030000 P 03/10/17 30.0 0.00 0.07
AMAT 170310P00030500 P 03/10/17 30.5 0.00 0.08
AMAT 170310P00031000 P 03/10/17 31.0 0.00 0.07
AMAT 170310P00031500 P 03/10/17 31.5 0.00 0.08
AMAT 170310P00032000 P 03/10/17 32.0 0.00 0.11
AMAT 170310P00032500 P 03/10/17 32.5 0.01 0.11
AMAT 170310P00033000 P 03/10/17 33.0 0.02 0.15
AMAT 170310P00033500 P 03/10/17 33.5 0.05 0.13
AMAT 170310P00034000 P 03/10/17 34.0 0.07 0.10
AMAT 170310P00034500 P 03/10/17 34.5 0.10 0.14
AMAT 170310P00035000 P 03/10/17 35.0 0.17 0.21
AMAT 170310P00035500 P 03/10/17 35.5 0.29 0.31
AMAT 170310P00036000 P 03/10/17 36.0 0.45 0.48
AMAT 170310P00036500 P 03/10/17 36.5 0.69 0.73
AMAT 170310P00037000 P 03/10/17 37.0 0.99 1.05
AMAT 170310P00037500 P 03/10/17 37.5 1.23 1.53
AMAT 170310P00038000 P 03/10/17 38.0 0.67 2.81
AMAT 170310P00038500 P 03/10/17 38.5 1.15 2.79
AMAT 170310P00039000 P 03/10/17 39.0 2.28 4.50
AMAT 170310P00039500 P 03/10/17 39.5 2.17 5.00
AMAT 170310P00040000 P 03/10/17 40.0 2.76 5.50
AMAT 170310P00040500 P 03/10/17 40.5 2.85 6.00
AMAT 170310P00041000 P 03/10/17 41.0 3.25 6.45
AMAT 170310P00041500 P 03/10/17 41.5 3.75 7.00
AMAT 170310P00042000 P 03/10/17 42.0 4.25 7.50
AMAT 170310P00042500 P 03/10/17 42.5 5.25 8.00
AMAT 170310P00043000 P 03/10/17 43.0 5.55 8.50
AMAT 170310P00043500 P 03/10/17 43.5 6.25 9.00
AMAT 170310P00044000 P 03/10/17 44.0 5.95 9.75
AMAT 170317C00021000 C 03/17/17 21.0 13.75 16.85
AMAT 170317C00021500 C 03/17/17 21.5 13.30 16.35
AMAT 170317C00022000 C 03/17/17 22.0 12.65 15.85
AMAT 170317C00022500 C 03/17/17 22.5 12.05 15.25
AMAT 170317C00023000 C 03/17/17 23.0 11.60 14.90
AMAT 170317C00023500 C 03/17/17 23.5 11.30 14.40
AMAT 170317C00024000 C 03/17/17 24.0 10.65 13.85
AMAT 170317C00024500 C 03/17/17 24.5 10.25 13.30
AMAT 170317C00025000 C 03/17/17 25.0 9.55 12.80
AMAT 170317C00025500 C 03/17/17 25.5 9.10 12.35
AMAT 170317C00026000 C 03/17/17 26.0 8.70 12.00
AMAT 170317C00026500 C 03/17/17 26.5 8.10 11.35
AMAT 170317C00027000 C 03/17/17 27.0 9.20 9.35
AMAT 170317C00027500 C 03/17/17 27.5 7.25 10.35
AMAT 170317C00028000 C 03/17/17 28.0 6.80 9.95
AMAT 170317C00028500 C 03/17/17 28.5 6.95 8.20
AMAT 170317C00029000 C 03/17/17 29.0 6.95 7.35
AMAT 170317C00029500 C 03/17/17 29.5 6.50 7.25
AMAT 170317C00030000 C 03/17/17 30.0 5.95 6.60
AMAT 170317C00030500 C 03/17/17 30.5 5.30 5.90
AMAT 170317C00031000 C 03/17/17 31.0 5.20 5.40
AMAT 170317C00031500 C 03/17/17 31.5 4.30 5.00
AMAT 170317C00032000 C 03/17/17 32.0 4.25 4.40
AMAT 170317C00032500 C 03/17/17 32.5 3.25 4.15
AMAT 170317C00033000 C 03/17/17 33.0 3.25 3.45
AMAT 170317C00033500 C 03/17/17 33.5 2.45 4.35
AMAT 170317C00034000 C 03/17/17 34.0 2.43 2.46
AMAT 170317C00034500 C 03/17/17 34.5 2.00 2.02
AMAT 170317C00035000 C 03/17/17 35.0 1.59 1.61
AMAT 170317C00035500 C 03/17/17 35.5 1.22 1.24
AMAT 170317C00036000 C 03/17/17 36.0 0.90 0.92
AMAT 170317C00036500 C 03/17/17 36.5 0.64 0.65
AMAT 170317C00037000 C 03/17/17 37.0 0.43 0.45
AMAT 170317C00037500 C 03/17/17 37.5 0.29 0.30
AMAT 170317C00038000 C 03/17/17 38.0 0.18 0.19
AMAT 170317C00038500 C 03/17/17 38.5 0.11 0.12
AMAT 170317C00039000 C 03/17/17 39.0 0.07 0.08
AMAT 170317C00039500 C 03/17/17 39.5 0.05 0.06
AMAT 170317C00040000 C 03/17/17 40.0 0.03 0.04
AMAT 170317C00040500 C 03/17/17 40.5 0.02 0.03
AMAT 170317C00041000 C 03/17/17 41.0 0.00 0.05
AMAT 170317C00041500 C 03/17/17 41.5 0.00 0.07
AMAT 170317C00042000 C 03/17/17 42.0 0.00 0.06
AMAT 170317C00042500 C 03/17/17 42.5 0.00 0.07
AMAT 170317C00043000 C 03/17/17 43.0 0.00 0.06
AMAT 170317C00043500 C 03/17/17 43.5 0.00 0.06
AMAT 170317C00044000 C 03/17/17 44.0 0.00 0.04
AMAT 170317P00021000 P 03/17/17 21.0 0.00 0.02
AMAT 170317P00021500 P 03/17/17 21.5 0.00 0.02
AMAT 170317P00022000 P 03/17/17 22.0 0.00 0.02
AMAT 170317P00022500 P 03/17/17 22.5 0.00 0.02
AMAT 170317P00023000 P 03/17/17 23.0 0.00 0.02
AMAT 170317P00023500 P 03/17/17 23.5 0.00 0.03
AMAT 170317P00024000 P 03/17/17 24.0 0.00 0.03
AMAT 170317P00024500 P 03/17/17 24.5 0.00 0.03
AMAT 170317P00025000 P 03/17/17 25.0 0.00 0.04
AMAT 170317P00025500 P 03/17/17 25.5 0.00 0.04
AMAT 170317P00026000 P 03/17/17 26.0 0.00 0.05
AMAT 170317P00026500 P 03/17/17 26.5 0.00 0.05
AMAT 170317P00027000 P 03/17/17 27.0 0.00 0.03
AMAT 170317P00027500 P 03/17/17 27.5 0.00 0.05
AMAT 170317P00028000 P 03/17/17 28.0 0.00 0.05
AMAT 170317P00028500 P 03/17/17 28.5 0.00 0.05
AMAT 170317P00029000 P 03/17/17 29.0 0.00 0.05
AMAT 170317P00029500 P 03/17/17 29.5 0.00 0.06
AMAT 170317P00030000 P 03/17/17 30.0 0.01 0.03
AMAT 170317P00030500 P 03/17/17 30.5 0.02 0.03
AMAT 170317P00031000 P 03/17/17 31.0 0.02 0.03
AMAT 170317P00031500 P 03/17/17 31.5 0.03 0.04
AMAT 170317P00032000 P 03/17/17 32.0 0.04 0.05
AMAT 170317P00032500 P 03/17/17 32.5 0.06 0.07
AMAT 170317P00033000 P 03/17/17 33.0 0.08 0.09
AMAT 170317P00033500 P 03/17/17 33.5 0.11 0.12
AMAT 170317P00034000 P 03/17/17 34.0 0.15 0.16
AMAT 170317P00034500 P 03/17/17 34.5 0.21 0.22
AMAT 170317P00035000 P 03/17/17 35.0 0.31 0.32
AMAT 170317P00035500 P 03/17/17 35.5 0.44 0.45
AMAT 170317P00036000 P 03/17/17 36.0 0.62 0.63
AMAT 170317P00036500 P 03/17/17 36.5 0.85 0.87
AMAT 170317P00037000 P 03/17/17 37.0 1.15 1.16
AMAT 170317P00037500 P 03/17/17 37.5 1.50 1.51
AMAT 170317P00038000 P 03/17/17 38.0 1.89 1.91
AMAT 170317P00038500 P 03/17/17 38.5 1.53 2.77
AMAT 170317P00039000 P 03/17/17 39.0 1.31 3.25
AMAT 170317P00039500 P 03/17/17 39.5 3.20 4.05
AMAT 170317P00040000 P 03/17/17 40.0 3.50 4.10
AMAT 170317P00040500 P 03/17/17 40.5 4.05 4.60
AMAT 170317P00041000 P 03/17/17 41.0 4.55 5.25
AMAT 170317P00041500 P 03/17/17 41.5 5.15 5.35
AMAT 170317P00042000 P 03/17/17 42.0 5.55 6.30
AMAT 170317P00042500 P 03/17/17 42.5 4.80 6.75
AMAT 170317P00043000 P 03/17/17 43.0 6.50 7.25
AMAT 170317P00043500 P 03/17/17 43.5 6.25 8.55
AMAT 170317P00044000 P 03/17/17 44.0 6.40 9.60
AMAT 170324C00028000 C 03/24/17 28.0 6.65 9.90
AMAT 170324C00028500 C 03/24/17 28.5 6.10 9.30
AMAT 170324C00029000 C 03/24/17 29.0 5.60 8.30
AMAT 170324C00029500 C 03/24/17 29.5 5.70 6.90
AMAT 170324C00030000 C 03/24/17 30.0 6.20 6.45
AMAT 170324C00030500 C 03/24/17 30.5 4.75 7.30
AMAT 170324C00031000 C 03/24/17 31.0 4.50 6.80
AMAT 170324C00031500 C 03/24/17 31.5 3.50 6.15
AMAT 170324C00032000 C 03/24/17 32.0 2.65 5.75
AMAT 170324C00032500 C 03/24/17 32.5 3.10 4.45
AMAT 170324C00033000 C 03/24/17 33.0 2.81 4.30
AMAT 170324C00033500 C 03/24/17 33.5 2.15 3.05
AMAT 170324C00034000 C 03/24/17 34.0 2.32 2.60
AMAT 170324C00034500 C 03/24/17 34.5 1.88 2.17
AMAT 170324C00035000 C 03/24/17 35.0 1.68 1.73
AMAT 170324C00035500 C 03/24/17 35.5 1.32 1.38
AMAT 170324C00036000 C 03/24/17 36.0 1.02 1.06
AMAT 170324C00036500 C 03/24/17 36.5 0.76 0.79
AMAT 170324C00037000 C 03/24/17 37.0 0.54 0.57
AMAT 170324C00037500 C 03/24/17 37.5 0.36 0.42
AMAT 170324C00038000 C 03/24/17 38.0 0.25 0.29
AMAT 170324C00038500 C 03/24/17 38.5 0.09 0.41
AMAT 170324C00039000 C 03/24/17 39.0 0.01 0.21
AMAT 170324C00039500 C 03/24/17 39.5 0.00 0.32
AMAT 170324C00040000 C 03/24/17 40.0 0.01 0.34
AMAT 170324C00040500 C 03/24/17 40.5 0.00 0.16
AMAT 170324C00041000 C 03/24/17 41.0 0.00 0.18
AMAT 170324C00041500 C 03/24/17 41.5 0.00 0.50
AMAT 170324C00042000 C 03/24/17 42.0 0.00 0.50
AMAT 170324C00042500 C 03/24/17 42.5 0.00 0.49
AMAT 170324C00043000 C 03/24/17 43.0 0.00 0.49
AMAT 170324C00043500 C 03/24/17 43.5 0.00 0.50
AMAT 170324C00044000 C 03/24/17 44.0 0.00 0.50
AMAT 170324P00028000 P 03/24/17 28.0 0.00 0.09
AMAT 170324P00028500 P 03/24/17 28.5 0.00 0.50
AMAT 170324P00029000 P 03/24/17 29.0 0.00 0.12
AMAT 170324P00029500 P 03/24/17 29.5 0.00 0.49
AMAT 170324P00030000 P 03/24/17 30.0 0.01 0.15
AMAT 170324P00030500 P 03/24/17 30.5 0.00 0.50
AMAT 170324P00031000 P 03/24/17 31.0 0.02 0.19
AMAT 170324P00031500 P 03/24/17 31.5 0.02 0.20
AMAT 170324P00032000 P 03/24/17 32.0 0.04 0.25
AMAT 170324P00032500 P 03/24/17 32.5 0.06 0.33
AMAT 170324P00033000 P 03/24/17 33.0 0.10 0.30
AMAT 170324P00033500 P 03/24/17 33.5 0.15 0.19
AMAT 170324P00034000 P 03/24/17 34.0 0.21 0.25
AMAT 170324P00034500 P 03/24/17 34.5 0.30 0.32
AMAT 170324P00035000 P 03/24/17 35.0 0.38 0.43
AMAT 170324P00035500 P 03/24/17 35.5 0.54 0.56
AMAT 170324P00036000 P 03/24/17 36.0 0.71 0.75
AMAT 170324P00036500 P 03/24/17 36.5 0.95 1.00
AMAT 170324P00037000 P 03/24/17 37.0 1.23 1.29
AMAT 170324P00037500 P 03/24/17 37.5 1.51 1.79
AMAT 170324P00038000 P 03/24/17 38.0 1.91 2.41
AMAT 170324P00038500 P 03/24/17 38.5 2.29 3.15
AMAT 170324P00039000 P 03/24/17 39.0 2.75 3.25
AMAT 170324P00039500 P 03/24/17 39.5 1.82 5.05
AMAT 170324P00040000 P 03/24/17 40.0 2.79 5.50
AMAT 170324P00040500 P 03/24/17 40.5 3.85 6.00
AMAT 170324P00041000 P 03/24/17 41.0 4.40 6.50
AMAT 170324P00041500 P 03/24/17 41.5 5.05 7.00
AMAT 170324P00042000 P 03/24/17 42.0 5.45 7.50
AMAT 170324P00042500 P 03/24/17 42.5 6.00 7.90
AMAT 170324P00043000 P 03/24/17 43.0 6.45 8.50
AMAT 170324P00043500 P 03/24/17 43.5 6.45 8.95
AMAT 170324P00044000 P 03/24/17 44.0 6.05 9.50
AMAT 170331C00028500 C 03/31/17 28.5 6.90 8.60
AMAT 170331C00029000 C 03/31/17 29.0 6.15 8.50
AMAT 170331C00029500 C 03/31/17 29.5 5.10 7.75
AMAT 170331C00030000 C 03/31/17 30.0 5.35 6.80
AMAT 170331C00030500 C 03/31/17 30.5 4.55 6.65
AMAT 170331C00031000 C 03/31/17 31.0 4.50 6.15
AMAT 170331C00031500 C 03/31/17 31.5 4.00 5.65
AMAT 170331C00032000 C 03/31/17 32.0 3.55 5.10
AMAT 170331C00032500 C 03/31/17 32.5 3.10 4.05
AMAT 170331C00033000 C 03/31/17 33.0 3.05 3.55
AMAT 170331C00033500 C 03/31/17 33.5 2.21 3.10
AMAT 170331C00034000 C 03/31/17 34.0 2.33 2.70
AMAT 170331C00034500 C 03/31/17 34.5 1.99 2.27
AMAT 170331C00035000 C 03/31/17 35.0 1.79 1.84
AMAT 170331C00035500 C 03/31/17 35.5 1.45 1.49
AMAT 170331C00036000 C 03/31/17 36.0 1.14 1.18
AMAT 170331C00036500 C 03/31/17 36.5 0.88 0.91
AMAT 170331C00037000 C 03/31/17 37.0 0.66 0.69
AMAT 170331C00037500 C 03/31/17 37.5 0.48 0.52
AMAT 170331C00038000 C 03/31/17 38.0 0.33 0.39
AMAT 170331C00038500 C 03/31/17 38.5 0.23 0.28
AMAT 170331C00039000 C 03/31/17 39.0 0.14 0.20
AMAT 170331C00039500 C 03/31/17 39.5 0.09 0.17
AMAT 170331C00040000 C 03/31/17 40.0 0.06 0.15
AMAT 170331C00040500 C 03/31/17 40.5 0.04 0.12
AMAT 170331C00041000 C 03/31/17 41.0 0.02 0.11
AMAT 170331C00041500 C 03/31/17 41.5 0.01 0.10
AMAT 170331C00042000 C 03/31/17 42.0 0.00 0.09
AMAT 170331C00042500 C 03/31/17 42.5 0.00 0.08
AMAT 170331C00043000 C 03/31/17 43.0 0.00 0.50
AMAT 170331C00043500 C 03/31/17 43.5 0.00 0.08
AMAT 170331C00044000 C 03/31/17 44.0 0.00 0.50
AMAT 170331P00028500 P 03/31/17 28.5 0.00 0.03
AMAT 170331P00029000 P 03/31/17 29.0 0.00 0.05
AMAT 170331P00029500 P 03/31/17 29.5 0.00 0.10
AMAT 170331P00030000 P 03/31/17 30.0 0.02 0.11
AMAT 170331P00030500 P 03/31/17 30.5 0.04 0.12
AMAT 170331P00031000 P 03/31/17 31.0 0.03 0.20
AMAT 170331P00031500 P 03/31/17 31.5 0.07 0.14
AMAT 170331P00032000 P 03/31/17 32.0 0.09 0.17
AMAT 170331P00032500 P 03/31/17 32.5 0.12 0.17
AMAT 170331P00033000 P 03/31/17 33.0 0.16 0.20
AMAT 170331P00033500 P 03/31/17 33.5 0.21 0.26
AMAT 170331P00034000 P 03/31/17 34.0 0.28 0.32
AMAT 170331P00034500 P 03/31/17 34.5 0.37 0.41
AMAT 170331P00035000 P 03/31/17 35.0 0.49 0.53
AMAT 170331P00035500 P 03/31/17 35.5 0.65 0.69
AMAT 170331P00036000 P 03/31/17 36.0 0.84 0.88
AMAT 170331P00036500 P 03/31/17 36.5 1.08 1.12
AMAT 170331P00037000 P 03/31/17 37.0 1.36 1.41
AMAT 170331P00037500 P 03/31/17 37.5 1.66 1.73
AMAT 170331P00038000 P 03/31/17 38.0 2.01 2.35
AMAT 170331P00038500 P 03/31/17 38.5 2.35 4.15
AMAT 170331P00039000 P 03/31/17 39.0 2.80 3.25
AMAT 170331P00039500 P 03/31/17 39.5 3.10 5.10
AMAT 170331P00040000 P 03/31/17 40.0 3.30 5.55
AMAT 170331P00040500 P 03/31/17 40.5 3.50 6.00
AMAT 170331P00041000 P 03/31/17 41.0 4.05 6.25
AMAT 170331P00041500 P 03/31/17 41.5 4.70 6.35
AMAT 170331P00042000 P 03/31/17 42.0 5.05 6.80
AMAT 170331P00042500 P 03/31/17 42.5 5.45 7.50
AMAT 170331P00043000 P 03/31/17 43.0 5.55 8.50
AMAT 170331P00043500 P 03/31/17 43.5 6.35 9.00
AMAT 170331P00044000 P 03/31/17 44.0 6.25 9.40
AMAT 170407C00029500 C 04/07/17 29.5 5.75 8.30
AMAT 170407C00030000 C 04/07/17 30.0 4.70 7.75
AMAT 170407C00030500 C 04/07/17 30.5 5.00 7.35
AMAT 170407C00031000 C 04/07/17 31.0 4.55 6.85
AMAT 170407C00031500 C 04/07/17 31.5 3.20 6.40
AMAT 170407C00032000 C 04/07/17 32.0 3.65 5.90
AMAT 170407C00032500 C 04/07/17 32.5 3.20 4.10
AMAT 170407C00033000 C 04/07/17 33.0 2.91 3.70
AMAT 170407C00033500 C 04/07/17 33.5 2.31 4.30
AMAT 170407C00034000 C 04/07/17 34.0 2.30 2.74
AMAT 170407C00034500 C 04/07/17 34.5 1.70 2.35
AMAT 170407C00035000 C 04/07/17 35.0 1.88 1.96
AMAT 170407C00035500 C 04/07/17 35.5 1.55 1.61
AMAT 170407C00036000 C 04/07/17 36.0 1.25 1.31
AMAT 170407C00036500 C 04/07/17 36.5 0.99 1.05
AMAT 170407C00037000 C 04/07/17 37.0 0.77 0.81
AMAT 170407C00037500 C 04/07/17 37.5 0.59 0.63
AMAT 170407C00038000 C 04/07/17 38.0 0.42 0.49
AMAT 170407C00038500 C 04/07/17 38.5 0.30 0.37
AMAT 170407C00039000 C 04/07/17 39.0 0.20 0.27
AMAT 170407C00039500 C 04/07/17 39.5 0.05 0.21
AMAT 170407C00040000 C 04/07/17 40.0 0.01 0.33
AMAT 170407C00040500 C 04/07/17 40.5 0.00 0.15
AMAT 170407C00041000 C 04/07/17 41.0 0.00 0.13
AMAT 170407C00041500 C 04/07/17 41.5 0.01 0.10
AMAT 170407C00042000 C 04/07/17 42.0 0.00 0.10
AMAT 170407C00042500 C 04/07/17 42.5 0.01 0.08
AMAT 170407C00043000 C 04/07/17 43.0 0.00 0.09
AMAT 170407C00043500 C 04/07/17 43.5 0.00 0.08
AMAT 170407C00044000 C 04/07/17 44.0 0.00 0.07
AMAT 170407C00044500 C 04/07/17 44.5 0.00 0.07
AMAT 170407C00045000 C 04/07/17 45.0 0.00 0.07
AMAT 170407P00029500 P 04/07/17 29.5 0.03 0.10
AMAT 170407P00030000 P 04/07/17 30.0 0.04 0.13
AMAT 170407P00030500 P 04/07/17 30.5 0.01 0.50
AMAT 170407P00031000 P 04/07/17 31.0 0.04 0.15
AMAT 170407P00031500 P 04/07/17 31.5 0.03 0.18
AMAT 170407P00032000 P 04/07/17 32.0 0.12 0.20
AMAT 170407P00032500 P 04/07/17 32.5 0.16 0.21
AMAT 170407P00033000 P 04/07/17 33.0 0.21 0.26
AMAT 170407P00033500 P 04/07/17 33.5 0.28 0.32
AMAT 170407P00034000 P 04/07/17 34.0 0.36 0.41
AMAT 170407P00034500 P 04/07/17 34.5 0.46 0.51
AMAT 170407P00035000 P 04/07/17 35.0 0.59 0.62
AMAT 170407P00035500 P 04/07/17 35.5 0.74 0.80
AMAT 170407P00036000 P 04/07/17 36.0 0.95 1.00
AMAT 170407P00036500 P 04/07/17 36.5 1.19 1.23
AMAT 170407P00037000 P 04/07/17 37.0 1.44 1.52
AMAT 170407P00037500 P 04/07/17 37.5 1.78 1.83
AMAT 170407P00038000 P 04/07/17 38.0 2.08 2.21
AMAT 170407P00038500 P 04/07/17 38.5 2.44 3.30
AMAT 170407P00039000 P 04/07/17 39.0 1.43 3.50
AMAT 170407P00039500 P 04/07/17 39.5 3.15 4.45
AMAT 170407P00040000 P 04/07/17 40.0 3.05 5.45
AMAT 170407P00040500 P 04/07/17 40.5 3.50 6.00
AMAT 170407P00041000 P 04/07/17 41.0 4.35 6.50
AMAT 170407P00041500 P 04/07/17 41.5 3.80 7.00
AMAT 170407P00042000 P 04/07/17 42.0 4.30 7.50
AMAT 170407P00042500 P 04/07/17 42.5 5.10 8.00
AMAT 170407P00043000 P 04/07/17 43.0 5.45 8.45
AMAT 170407P00043500 P 04/07/17 43.5 5.80 9.00
AMAT 170407P00044000 P 04/07/17 44.0 6.50 9.40
AMAT 170407P00044500 P 04/07/17 44.5 6.75 10.00
AMAT 170407P00045000 P 04/07/17 45.0 7.25 10.55
AMAT 170421C00016000 C 04/21/17 16.0 18.75 21.85
AMAT 170421C00017000 C 04/21/17 17.0 17.65 21.15
AMAT 170421C00018000 C 04/21/17 18.0 16.65 19.90
AMAT 170421C00019000 C 04/21/17 19.0 15.65 19.25
AMAT 170421C00020000 C 04/21/17 20.0 14.70 18.05
AMAT 170421C00021000 C 04/21/17 21.0 13.65 17.20
AMAT 170421C00022000 C 04/21/17 22.0 12.70 16.15
AMAT 170421C00023000 C 04/21/17 23.0 11.70 15.05
AMAT 170421C00024000 C 04/21/17 24.0 10.55 13.85
AMAT 170421C00025000 C 04/21/17 25.0 11.20 11.45
AMAT 170421C00026000 C 04/21/17 26.0 8.60 11.30
AMAT 170421C00027000 C 04/21/17 27.0 9.25 9.45
AMAT 170421C00028000 C 04/21/17 28.0 7.30 8.80
AMAT 170421C00029000 C 04/21/17 29.0 6.85 7.55
AMAT 170421C00030000 C 04/21/17 30.0 6.30 6.55
AMAT 170421C00031000 C 04/21/17 31.0 5.35 5.60
AMAT 170421C00032000 C 04/21/17 32.0 4.40 4.60
AMAT 170421C00033000 C 04/21/17 33.0 3.55 3.75
AMAT 170421C00034000 C 04/21/17 34.0 2.83 2.86
AMAT 170421C00035000 C 04/21/17 35.0 2.10 2.11
AMAT 170421C00036000 C 04/21/17 36.0 1.48 1.49
AMAT 170421C00037000 C 04/21/17 37.0 0.99 1.00
AMAT 170421C00038000 C 04/21/17 38.0 0.63 0.64
AMAT 170421C00039000 C 04/21/17 39.0 0.38 0.39
AMAT 170421C00040000 C 04/21/17 40.0 0.23 0.24
AMAT 170421C00041000 C 04/21/17 41.0 0.13 0.14
AMAT 170421C00042000 C 04/21/17 42.0 0.08 0.09
AMAT 170421C00043000 C 04/21/17 43.0 0.05 0.06
AMAT 170421C00044000 C 04/21/17 44.0 0.03 0.04
AMAT 170421P00016000 P 04/21/17 16.0 0.00 0.02
AMAT 170421P00017000 P 04/21/17 17.0 0.00 0.03
AMAT 170421P00018000 P 04/21/17 18.0 0.00 0.03
AMAT 170421P00019000 P 04/21/17 19.0 0.00 0.02
AMAT 170421P00020000 P 04/21/17 20.0 0.00 0.03
AMAT 170421P00021000 P 04/21/17 21.0 0.00 0.03
AMAT 170421P00022000 P 04/21/17 22.0 0.00 0.02
AMAT 170421P00023000 P 04/21/17 23.0 0.00 0.02
AMAT 170421P00024000 P 04/21/17 24.0 0.00 0.04
AMAT 170421P00025000 P 04/21/17 25.0 0.00 0.04
AMAT 170421P00026000 P 04/21/17 26.0 0.00 0.05
AMAT 170421P00027000 P 04/21/17 27.0 0.02 0.03
AMAT 170421P00028000 P 04/21/17 28.0 0.04 0.05
AMAT 170421P00029000 P 04/21/17 29.0 0.06 0.07
AMAT 170421P00030000 P 04/21/17 30.0 0.09 0.10
AMAT 170421P00031000 P 04/21/17 31.0 0.13 0.14
AMAT 170421P00032000 P 04/21/17 32.0 0.21 0.22
AMAT 170421P00033000 P 04/21/17 33.0 0.33 0.34
AMAT 170421P00034000 P 04/21/17 34.0 0.51 0.52
AMAT 170421P00035000 P 04/21/17 35.0 0.78 0.79
AMAT 170421P00036000 P 04/21/17 36.0 1.15 1.17
AMAT 170421P00037000 P 04/21/17 37.0 1.66 1.68
AMAT 170421P00038000 P 04/21/17 38.0 2.31 2.32
AMAT 170421P00039000 P 04/21/17 39.0 3.05 3.10
AMAT 170421P00040000 P 04/21/17 40.0 3.80 4.70
AMAT 170421P00041000 P 04/21/17 41.0 4.75 5.25
AMAT 170421P00042000 P 04/21/17 42.0 5.70 6.30
AMAT 170421P00043000 P 04/21/17 43.0 6.55 7.30
AMAT 170421P00044000 P 04/21/17 44.0 7.50 8.85
AMAT 170721C00017000 C 07/21/17 17.0 17.70 20.65
AMAT 170721C00018000 C 07/21/17 18.0 17.00 19.55
AMAT 170721C00019000 C 07/21/17 19.0 16.10 17.85
AMAT 170721C00020000 C 07/21/17 20.0 14.80 16.90
AMAT 170721C00021000 C 07/21/17 21.0 13.80 15.70
AMAT 170721C00022000 C 07/21/17 22.0 12.90 14.75
AMAT 170721C00023000 C 07/21/17 23.0 11.90 14.10
AMAT 170721C00024000 C 07/21/17 24.0 11.60 13.90
AMAT 170721C00025000 C 07/21/17 25.0 10.85 11.65
AMAT 170721C00026000 C 07/21/17 26.0 9.80 11.80
AMAT 170721C00027000 C 07/21/17 27.0 9.20 9.90
AMAT 170721C00028000 C 07/21/17 28.0 8.30 8.75
AMAT 170721C00029000 C 07/21/17 29.0 7.15 8.00
AMAT 170721C00030000 C 07/21/17 30.0 6.25 6.95
AMAT 170721C00031000 C 07/21/17 31.0 6.00 6.10
AMAT 170721C00032000 C 07/21/17 32.0 5.10 5.30
AMAT 170721C00033000 C 07/21/17 33.0 4.40 4.50
AMAT 170721C00034000 C 07/21/17 34.0 3.70 3.80
AMAT 170721C00035000 C 07/21/17 35.0 3.10 3.15
AMAT 170721C00036000 C 07/21/17 36.0 2.52 2.55
AMAT 170721C00037000 C 07/21/17 37.0 2.02 2.04
AMAT 170721C00038000 C 07/21/17 38.0 1.59 1.62
AMAT 170721C00039000 C 07/21/17 39.0 1.23 1.26
AMAT 170721C00040000 C 07/21/17 40.0 0.95 0.96
AMAT 170721C00041000 C 07/21/17 41.0 0.71 0.73
AMAT 170721C00042000 C 07/21/17 42.0 0.53 0.55
AMAT 170721C00043000 C 07/21/17 43.0 0.39 0.41
AMAT 170721C00044000 C 07/21/17 44.0 0.29 0.30
AMAT 170721C00045000 C 07/21/17 45.0 0.21 0.22
AMAT 170721C00046000 C 07/21/17 46.0 0.15 0.16
AMAT 170721P00017000 P 07/21/17 17.0 0.00 0.04
AMAT 170721P00018000 P 07/21/17 18.0 0.00 0.05
AMAT 170721P00019000 P 07/21/17 19.0 0.01 0.06
AMAT 170721P00020000 P 07/21/17 20.0 0.01 0.07
AMAT 170721P00021000 P 07/21/17 21.0 0.06 0.07
AMAT 170721P00022000 P 07/21/17 22.0 0.08 0.09
AMAT 170721P00023000 P 07/21/17 23.0 0.10 0.11
AMAT 170721P00024000 P 07/21/17 24.0 0.13 0.14
AMAT 170721P00025000 P 07/21/17 25.0 0.16 0.17
AMAT 170721P00026000 P 07/21/17 26.0 0.20 0.21
AMAT 170721P00027000 P 07/21/17 27.0 0.26 0.27
AMAT 170721P00028000 P 07/21/17 28.0 0.33 0.34
AMAT 170721P00029000 P 07/21/17 29.0 0.42 0.43
AMAT 170721P00030000 P 07/21/17 30.0 0.53 0.54
AMAT 170721P00031000 P 07/21/17 31.0 0.68 0.69
AMAT 170721P00032000 P 07/21/17 32.0 0.87 0.88
AMAT 170721P00033000 P 07/21/17 33.0 1.11 1.12
AMAT 170721P00034000 P 07/21/17 34.0 1.40 1.41
AMAT 170721P00035000 P 07/21/17 35.0 1.75 1.77
AMAT 170721P00036000 P 07/21/17 36.0 2.18 2.20
AMAT 170721P00037000 P 07/21/17 37.0 2.67 2.70
AMAT 170721P00038000 P 07/21/17 38.0 3.25 3.30
AMAT 170721P00039000 P 07/21/17 39.0 3.85 3.95
AMAT 170721P00040000 P 07/21/17 40.0 4.60 4.65
AMAT 170721P00041000 P 07/21/17 41.0 5.30 5.65
AMAT 170721P00042000 P 07/21/17 42.0 6.15 6.50
AMAT 170721P00043000 P 07/21/17 43.0 7.00 7.35
AMAT 170721P00044000 P 07/21/17 44.0 7.70 8.50
AMAT 170721P00045000 P 07/21/17 45.0 8.60 9.50
AMAT 170721P00046000 P 07/21/17 46.0 9.75 10.40
AMAT 171020C00026000 C 10/20/17 26.0 10.40 11.15
AMAT 171020C00027000 C 10/20/17 27.0 9.05 10.75
AMAT 171020C00028000 C 10/20/17 28.0 8.20 10.50
AMAT 171020C00029000 C 10/20/17 29.0 7.75 8.35
AMAT 171020C00030000 C 10/20/17 30.0 7.00 7.50
AMAT 171020C00031000 C 10/20/17 31.0 6.25 6.70
AMAT 171020C00032000 C 10/20/17 32.0 5.50 5.95
AMAT 171020C00033000 C 10/20/17 33.0 5.05 5.25
AMAT 171020C00034000 C 10/20/17 34.0 4.40 4.55
AMAT 171020C00035000 C 10/20/17 35.0 3.80 3.95
AMAT 171020C00036000 C 10/20/17 36.0 3.20 3.40
AMAT 171020C00037000 C 10/20/17 37.0 2.77 2.87
AMAT 171020C00038000 C 10/20/17 38.0 2.31 2.42
AMAT 171020C00039000 C 10/20/17 39.0 1.90 2.02
AMAT 171020C00040000 C 10/20/17 40.0 1.56 1.68
AMAT 171020C00041000 C 10/20/17 41.0 1.26 1.38
AMAT 171020C00042000 C 10/20/17 42.0 1.02 1.12
AMAT 171020C00043000 C 10/20/17 43.0 0.81 0.90
AMAT 171020C00044000 C 10/20/17 44.0 0.61 0.72
AMAT 171020P00026000 P 10/20/17 26.0 0.46 0.56
AMAT 171020P00027000 P 10/20/17 27.0 0.55 0.67
AMAT 171020P00028000 P 10/20/17 28.0 0.69 0.79
AMAT 171020P00029000 P 10/20/17 29.0 0.85 0.92
AMAT 171020P00030000 P 10/20/17 30.0 1.02 1.10
AMAT 171020P00031000 P 10/20/17 31.0 1.24 1.31
AMAT 171020P00032000 P 10/20/17 32.0 1.47 1.58
AMAT 171020P00033000 P 10/20/17 33.0 1.77 1.87
AMAT 171020P00034000 P 10/20/17 34.0 2.11 2.20
AMAT 171020P00035000 P 10/20/17 35.0 2.50 2.57
AMAT 171020P00036000 P 10/20/17 36.0 2.94 3.00
AMAT 171020P00037000 P 10/20/17 37.0 3.40 3.55
AMAT 171020P00038000 P 10/20/17 38.0 3.95 4.10
AMAT 171020P00039000 P 10/20/17 39.0 4.55 4.70
AMAT 171020P00040000 P 10/20/17 40.0 5.20 5.30
AMAT 171020P00041000 P 10/20/17 41.0 5.90 6.00
AMAT 171020P00042000 P 10/20/17 42.0 6.60 6.75
AMAT 171020P00043000 P 10/20/17 43.0 7.40 7.85
AMAT 171020P00044000 P 10/20/17 44.0 8.25 8.65
AMAT 180119C00003000 C 01/19/18 3.0 31.95 35.60
AMAT 180119C00005000 C 01/19/18 5.0 29.95 33.60
AMAT 180119C00008000 C 01/19/18 8.0 25.90 30.40
AMAT 180119C00010000 C 01/19/18 10.0 24.95 28.60
AMAT 180119C00013000 C 01/19/18 13.0 21.95 25.20
AMAT 180119C00015000 C 01/19/18 15.0 19.05 22.15
AMAT 180119C00017000 C 01/19/18 17.0 18.25 20.20
AMAT 180119C00020000 C 01/19/18 20.0 14.60 17.80
AMAT 180119C00022000 C 01/19/18 22.0 14.30 15.05
AMAT 180119C00025000 C 01/19/18 25.0 11.15 12.15
AMAT 180119C00027000 C 01/19/18 27.0 9.90 10.45
AMAT 180119C00030000 C 01/19/18 30.0 7.90 7.95
AMAT 180119C00035000 C 01/19/18 35.0 4.55 4.65
AMAT 180119C00040000 C 01/19/18 40.0 2.25 2.28
AMAT 180119C00045000 C 01/19/18 45.0 0.94 0.95
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.02
AMAT 180119P00005000 P 01/19/18 5.0 0.00 0.03
AMAT 180119P00008000 P 01/19/18 8.0 0.00 0.04
AMAT 180119P00010000 P 01/19/18 10.0 0.01 0.05
AMAT 180119P00013000 P 01/19/18 13.0 0.03 0.09
AMAT 180119P00015000 P 01/19/18 15.0 0.11 0.12
AMAT 180119P00017000 P 01/19/18 17.0 0.17 0.18
AMAT 180119P00020000 P 01/19/18 20.0 0.30 0.31
AMAT 180119P00022000 P 01/19/18 22.0 0.43 0.44
AMAT 180119P00025000 P 01/19/18 25.0 0.72 0.73
AMAT 180119P00027000 P 01/19/18 27.0 0.99 1.00
AMAT 180119P00030000 P 01/19/18 30.0 1.57 1.59
AMAT 180119P00035000 P 01/19/18 35.0 3.15 3.25
AMAT 180119P00040000 P 01/19/18 40.0 5.80 5.90
AMAT 180119P00045000 P 01/19/18 45.0 9.45 9.90
AMAT 190118C00015000 C 01/18/19 15.0 19.10 23.70
AMAT 190118C00018000 C 01/18/19 18.0 17.65 20.40
AMAT 190118C00020000 C 01/18/19 20.0 15.90 18.50
AMAT 190118C00023000 C 01/18/19 23.0 13.85 16.25
AMAT 190118C00025000 C 01/18/19 25.0 12.40 14.15
AMAT 190118C00027000 C 01/18/19 27.0 11.15 11.90
AMAT 190118C00030000 C 01/18/19 30.0 9.40 9.85
AMAT 190118C00032000 C 01/18/19 32.0 7.65 8.60
AMAT 190118C00035000 C 01/18/19 35.0 6.00 6.60
AMAT 190118C00037000 C 01/18/19 37.0 5.50 5.85
AMAT 190118C00040000 C 01/18/19 40.0 4.40 4.55
AMAT 190118C00045000 C 01/18/19 45.0 2.58 2.90
AMAT 190118C00050000 C 01/18/19 50.0 1.45 1.76
AMAT 190118P00015000 P 01/18/19 15.0 0.31 0.59
AMAT 190118P00018000 P 01/18/19 18.0 0.60 0.90
AMAT 190118P00020000 P 01/18/19 20.0 0.80 1.16
AMAT 190118P00023000 P 01/18/19 23.0 1.22 1.44
AMAT 190118P00025000 P 01/18/19 25.0 1.60 1.79
AMAT 190118P00027000 P 01/18/19 27.0 2.07 2.25
AMAT 190118P00030000 P 01/18/19 30.0 2.95 3.10
AMAT 190118P00032000 P 01/18/19 32.0 3.45 3.85
AMAT 190118P00035000 P 01/18/19 35.0 4.85 5.10
AMAT 190118P00037000 P 01/18/19 37.0 5.55 6.35
AMAT 190118P00040000 P 01/18/19 40.0 7.35 8.25
AMAT 190118P00045000 P 01/18/19 45.0 10.75 11.45
AMAT 190118P00050000 P 01/18/19 50.0 14.40 15.40

OPRA data is delayed 15 minutes.