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 (2016-04-01)Premium Content

Applied Materials Inc (AMAT)
As of May 26 2016 11:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 160527C00011000 C 05/27/16 11.0 11.80 13.20
AMAT 160527C00012000 C 05/27/16 12.0 10.10 13.35
AMAT 160527C00013000 C 05/27/16 13.0 9.10 11.05
AMAT 160527C00013500 C 05/27/16 13.5 8.60 11.85
AMAT 160527C00014000 C 05/27/16 14.0 8.10 9.95
AMAT 160527C00014500 C 05/27/16 14.5 7.60 9.75
AMAT 160527C00015000 C 05/27/16 15.0 7.10 8.95
AMAT 160527C00015500 C 05/27/16 15.5 6.60 8.45
AMAT 160527C00016000 C 05/27/16 16.0 6.10 7.95
AMAT 160527C00016500 C 05/27/16 16.5 5.70 7.40
AMAT 160527C00017000 C 05/27/16 17.0 6.15 7.05
AMAT 160527C00017500 C 05/27/16 17.5 5.60 6.55
AMAT 160527C00018000 C 05/27/16 18.0 5.20 6.00
AMAT 160527C00018500 C 05/27/16 18.5 3.95 5.40
AMAT 160527C00019000 C 05/27/16 19.0 4.30 4.90
AMAT 160527C00019500 C 05/27/16 19.5 4.00 4.40
AMAT 160527C00020000 C 05/27/16 20.0 3.50 3.90
AMAT 160527C00020500 C 05/27/16 20.5 3.00 3.40
AMAT 160527C00021000 C 05/27/16 21.0 2.73 2.87
AMAT 160527C00021500 C 05/27/16 21.5 2.23 2.37
AMAT 160527C00022000 C 05/27/16 22.0 1.73 1.85
AMAT 160527C00022500 C 05/27/16 22.5 1.23 1.36
AMAT 160527C00023000 C 05/27/16 23.0 0.74 0.87
AMAT 160527C00023500 C 05/27/16 23.5 0.29 0.34
AMAT 160527C00024000 C 05/27/16 24.0 0.04 0.08
AMAT 160527C00024500 C 05/27/16 24.5 0.00 0.01
AMAT 160527C00025000 C 05/27/16 25.0 0.00 0.02
AMAT 160527C00025500 C 05/27/16 25.5 0.00 0.03
AMAT 160527C00026000 C 05/27/16 26.0 0.00 0.06
AMAT 160527C00026500 C 05/27/16 26.5 0.00 0.08
AMAT 160527C00027000 C 05/27/16 27.0 0.00 0.06
AMAT 160527C00027500 C 05/27/16 27.5 0.00 0.09
AMAT 160527C00028000 C 05/27/16 28.0 0.00 0.06
AMAT 160527C00028500 C 05/27/16 28.5 0.00 0.08
AMAT 160527C00029000 C 05/27/16 29.0 0.00 0.05
AMAT 160527C00029500 C 05/27/16 29.5 0.00 0.06
AMAT 160527C00030000 C 05/27/16 30.0 0.00 0.06
AMAT 160527C00030500 C 05/27/16 30.5 0.00 0.08
AMAT 160527P00011000 P 05/27/16 11.0 0.00 0.06
AMAT 160527P00012000 P 05/27/16 12.0 0.00 0.06
AMAT 160527P00013000 P 05/27/16 13.0 0.00 0.06
AMAT 160527P00013500 P 05/27/16 13.5 0.00 0.06
AMAT 160527P00014000 P 05/27/16 14.0 0.00 0.06
AMAT 160527P00014500 P 05/27/16 14.5 0.00 0.08
AMAT 160527P00015000 P 05/27/16 15.0 0.00 0.06
AMAT 160527P00015500 P 05/27/16 15.5 0.00 0.06
AMAT 160527P00016000 P 05/27/16 16.0 0.00 0.06
AMAT 160527P00016500 P 05/27/16 16.5 0.00 0.06
AMAT 160527P00017000 P 05/27/16 17.0 0.00 0.06
AMAT 160527P00017500 P 05/27/16 17.5 0.00 0.06
AMAT 160527P00018000 P 05/27/16 18.0 0.00 0.06
AMAT 160527P00018500 P 05/27/16 18.5 0.00 0.06
AMAT 160527P00019000 P 05/27/16 19.0 0.00 0.04
AMAT 160527P00019500 P 05/27/16 19.5 0.00 0.01
AMAT 160527P00020000 P 05/27/16 20.0 0.00 0.06
AMAT 160527P00020500 P 05/27/16 20.5 0.00 0.06
AMAT 160527P00021000 P 05/27/16 21.0 0.00 0.06
AMAT 160527P00021500 P 05/27/16 21.5 0.00 0.05
AMAT 160527P00022000 P 05/27/16 22.0 0.00 0.06
AMAT 160527P00022500 P 05/27/16 22.5 0.00 0.06
AMAT 160527P00023000 P 05/27/16 23.0 0.00 0.03
AMAT 160527P00023500 P 05/27/16 23.5 0.04 0.07
AMAT 160527P00024000 P 05/27/16 24.0 0.26 0.32
AMAT 160527P00024500 P 05/27/16 24.5 0.64 0.86
AMAT 160527P00025000 P 05/27/16 25.0 1.11 1.42
AMAT 160527P00025500 P 05/27/16 25.5 1.60 1.98
AMAT 160527P00026000 P 05/27/16 26.0 2.10 2.52
AMAT 160527P00026500 P 05/27/16 26.5 2.60 3.05
AMAT 160527P00027000 P 05/27/16 27.0 2.96 3.50
AMAT 160527P00027500 P 05/27/16 27.5 2.47 4.15
AMAT 160527P00028000 P 05/27/16 28.0 3.00 4.60
AMAT 160527P00028500 P 05/27/16 28.5 4.50 4.95
AMAT 160527P00029000 P 05/27/16 29.0 5.05 5.30
AMAT 160527P00029500 P 05/27/16 29.5 5.50 5.80
AMAT 160527P00030000 P 05/27/16 30.0 5.90 6.45
AMAT 160527P00030500 P 05/27/16 30.5 6.60 6.90
AMAT 160603C00011000 C 06/03/16 11.0 11.90 13.10
AMAT 160603C00012000 C 06/03/16 12.0 10.05 13.35
AMAT 160603C00013000 C 06/03/16 13.0 9.05 12.35
AMAT 160603C00014000 C 06/03/16 14.0 8.05 11.35
AMAT 160603C00014500 C 06/03/16 14.5 7.60 9.45
AMAT 160603C00015000 C 06/03/16 15.0 7.10 10.40
AMAT 160603C00015500 C 06/03/16 15.5 6.60 9.90
AMAT 160603C00016000 C 06/03/16 16.0 6.10 8.15
AMAT 160603C00016500 C 06/03/16 16.5 6.60 7.50
AMAT 160603C00017000 C 06/03/16 17.0 5.35 6.95
AMAT 160603C00017500 C 06/03/16 17.5 4.60 7.55
AMAT 160603C00018000 C 06/03/16 18.0 4.55 6.00
AMAT 160603C00018500 C 06/03/16 18.5 4.65 5.45
AMAT 160603C00019000 C 06/03/16 19.0 4.40 5.00
AMAT 160603C00019500 C 06/03/16 19.5 4.00 4.45
AMAT 160603C00020000 C 06/03/16 20.0 3.50 3.95
AMAT 160603C00020500 C 06/03/16 20.5 3.00 3.45
AMAT 160603C00021000 C 06/03/16 21.0 2.73 2.87
AMAT 160603C00021500 C 06/03/16 21.5 2.00 2.42
AMAT 160603C00022000 C 06/03/16 22.0 1.73 1.88
AMAT 160603C00022500 C 06/03/16 22.5 1.25 1.40
AMAT 160603C00023000 C 06/03/16 23.0 0.82 0.94
AMAT 160603C00023500 C 06/03/16 23.5 0.47 0.48
AMAT 160603C00024000 C 06/03/16 24.0 0.20 0.21
AMAT 160603C00024500 C 06/03/16 24.5 0.06 0.07
AMAT 160603C00025000 C 06/03/16 25.0 0.01 0.03
AMAT 160603C00025500 C 06/03/16 25.5 0.00 0.05
AMAT 160603C00026000 C 06/03/16 26.0 0.00 0.07
AMAT 160603C00026500 C 06/03/16 26.5 0.00 0.08
AMAT 160603C00027000 C 06/03/16 27.0 0.00 0.07
AMAT 160603C00027500 C 06/03/16 27.5 0.00 0.09
AMAT 160603C00028000 C 06/03/16 28.0 0.00 0.07
AMAT 160603C00028500 C 06/03/16 28.5 0.00 0.08
AMAT 160603C00029000 C 06/03/16 29.0 0.00 0.05
AMAT 160603C00029500 C 06/03/16 29.5 0.00 0.09
AMAT 160603C00030000 C 06/03/16 30.0 0.00 0.08
AMAT 160603C00030500 C 06/03/16 30.5 0.00 0.09
AMAT 160603C00031000 C 06/03/16 31.0 0.00 0.07
AMAT 160603C00031500 C 06/03/16 31.5 0.00 0.07
AMAT 160603C00032000 C 06/03/16 32.0 0.00 0.09
AMAT 160603C00032500 C 06/03/16 32.5 0.00 0.07
AMAT 160603C00033000 C 06/03/16 33.0 0.00 0.07
AMAT 160603C00033500 C 06/03/16 33.5 0.00 0.09
AMAT 160603C00034000 C 06/03/16 34.0 0.00 0.07
AMAT 160603P00011000 P 06/03/16 11.0 0.00 0.07
AMAT 160603P00012000 P 06/03/16 12.0 0.00 0.08
AMAT 160603P00013000 P 06/03/16 13.0 0.00 0.09
AMAT 160603P00014000 P 06/03/16 14.0 0.00 0.08
AMAT 160603P00014500 P 06/03/16 14.5 0.00 0.10
AMAT 160603P00015000 P 06/03/16 15.0 0.00 0.07
AMAT 160603P00015500 P 06/03/16 15.5 0.00 0.10
AMAT 160603P00016000 P 06/03/16 16.0 0.00 0.07
AMAT 160603P00016500 P 06/03/16 16.5 0.00 0.08
AMAT 160603P00017000 P 06/03/16 17.0 0.00 0.07
AMAT 160603P00017500 P 06/03/16 17.5 0.00 0.09
AMAT 160603P00018000 P 06/03/16 18.0 0.00 0.07
AMAT 160603P00018500 P 06/03/16 18.5 0.00 0.07
AMAT 160603P00019000 P 06/03/16 19.0 0.00 0.07
AMAT 160603P00019500 P 06/03/16 19.5 0.00 0.07
AMAT 160603P00020000 P 06/03/16 20.0 0.00 0.07
AMAT 160603P00020500 P 06/03/16 20.5 0.00 0.07
AMAT 160603P00021000 P 06/03/16 21.0 0.00 0.07
AMAT 160603P00021500 P 06/03/16 21.5 0.00 0.03
AMAT 160603P00022000 P 06/03/16 22.0 0.00 0.02
AMAT 160603P00022500 P 06/03/16 22.5 0.02 0.03
AMAT 160603P00023000 P 06/03/16 23.0 0.07 0.08
AMAT 160603P00023500 P 06/03/16 23.5 0.18 0.19
AMAT 160603P00024000 P 06/03/16 24.0 0.40 0.42
AMAT 160603P00024500 P 06/03/16 24.5 0.76 0.82
AMAT 160603P00025000 P 06/03/16 25.0 1.12 1.48
AMAT 160603P00025500 P 06/03/16 25.5 1.59 1.98
AMAT 160603P00026000 P 06/03/16 26.0 2.11 2.27
AMAT 160603P00026500 P 06/03/16 26.5 2.60 3.00
AMAT 160603P00027000 P 06/03/16 27.0 3.10 3.40
AMAT 160603P00027500 P 06/03/16 27.5 3.55 3.95
AMAT 160603P00028000 P 06/03/16 28.0 4.10 4.45
AMAT 160603P00028500 P 06/03/16 28.5 4.60 4.95
AMAT 160603P00029000 P 06/03/16 29.0 5.10 5.45
AMAT 160603P00029500 P 06/03/16 29.5 5.55 6.10
AMAT 160603P00030000 P 06/03/16 30.0 4.60 6.85
AMAT 160603P00030500 P 06/03/16 30.5 5.10 7.00
AMAT 160603P00031000 P 06/03/16 31.0 6.80 7.45
AMAT 160603P00031500 P 06/03/16 31.5 6.15 8.00
AMAT 160603P00032000 P 06/03/16 32.0 6.65 8.50
AMAT 160603P00032500 P 06/03/16 32.5 7.15 9.00
AMAT 160603P00033000 P 06/03/16 33.0 7.65 9.50
AMAT 160603P00033500 P 06/03/16 33.5 8.15 11.45
AMAT 160603P00034000 P 06/03/16 34.0 9.50 10.80
AMAT 160610C00011000 C 06/10/16 11.0 11.90 13.20
AMAT 160610C00012000 C 06/10/16 12.0 10.15 12.20
AMAT 160610C00013000 C 06/10/16 13.0 9.05 12.35
AMAT 160610C00014000 C 06/10/16 14.0 8.15 10.05
AMAT 160610C00014500 C 06/10/16 14.5 7.65 10.90
AMAT 160610C00015000 C 06/10/16 15.0 7.15 10.40
AMAT 160610C00015500 C 06/10/16 15.5 6.65 9.90
AMAT 160610C00016000 C 06/10/16 16.0 6.15 8.00
AMAT 160610C00016500 C 06/10/16 16.5 6.65 7.70
AMAT 160610C00017000 C 06/10/16 17.0 6.15 7.20
AMAT 160610C00017500 C 06/10/16 17.5 4.65 7.90
AMAT 160610C00018000 C 06/10/16 18.0 4.15 5.95
AMAT 160610C00018500 C 06/10/16 18.5 3.65 6.50
AMAT 160610C00019000 C 06/10/16 19.0 4.50 5.00
AMAT 160610C00019500 C 06/10/16 19.5 3.65 4.45
AMAT 160610C00020000 C 06/10/16 20.0 3.45 3.95
AMAT 160610C00020500 C 06/10/16 20.5 2.95 3.50
AMAT 160610C00021000 C 06/10/16 21.0 2.73 2.91
AMAT 160610C00021500 C 06/10/16 21.5 2.24 2.41
AMAT 160610C00022000 C 06/10/16 22.0 1.74 1.93
AMAT 160610C00022500 C 06/10/16 22.5 1.30 1.47
AMAT 160610C00023000 C 06/10/16 23.0 0.90 0.99
AMAT 160610C00023500 C 06/10/16 23.5 0.57 0.63
AMAT 160610C00024000 C 06/10/16 24.0 0.31 0.33
AMAT 160610C00024500 C 06/10/16 24.5 0.13 0.17
AMAT 160610C00025000 C 06/10/16 25.0 0.00 0.14
AMAT 160610C00025500 C 06/10/16 25.5 0.00 0.12
AMAT 160610C00026000 C 06/10/16 26.0 0.00 0.10
AMAT 160610C00026500 C 06/10/16 26.5 0.00 0.11
AMAT 160610C00027000 C 06/10/16 27.0 0.00 0.09
AMAT 160610C00027500 C 06/10/16 27.5 0.00 0.10
AMAT 160610C00028000 C 06/10/16 28.0 0.00 0.11
AMAT 160610C00028500 C 06/10/16 28.5 0.00 0.11
AMAT 160610C00029000 C 06/10/16 29.0 0.00 0.10
AMAT 160610C00029500 C 06/10/16 29.5 0.00 0.13
AMAT 160610C00030000 C 06/10/16 30.0 0.00 0.09
AMAT 160610C00030500 C 06/10/16 30.5 0.00 0.16
AMAT 160610C00031000 C 06/10/16 31.0 0.00 0.11
AMAT 160610C00031500 C 06/10/16 31.5 0.00 0.12
AMAT 160610C00032000 C 06/10/16 32.0 0.00 0.09
AMAT 160610C00032500 C 06/10/16 32.5 0.00 0.17
AMAT 160610C00033000 C 06/10/16 33.0 0.00 0.09
AMAT 160610C00033500 C 06/10/16 33.5 0.00 0.17
AMAT 160610C00034000 C 06/10/16 34.0 0.00 0.09
AMAT 160610P00011000 P 06/10/16 11.0 0.00 0.09
AMAT 160610P00012000 P 06/10/16 12.0 0.00 0.11
AMAT 160610P00013000 P 06/10/16 13.0 0.00 0.11
AMAT 160610P00014000 P 06/10/16 14.0 0.00 0.11
AMAT 160610P00014500 P 06/10/16 14.5 0.00 0.15
AMAT 160610P00015000 P 06/10/16 15.0 0.00 0.09
AMAT 160610P00015500 P 06/10/16 15.5 0.00 0.10
AMAT 160610P00016000 P 06/10/16 16.0 0.00 0.09
AMAT 160610P00016500 P 06/10/16 16.5 0.00 0.11
AMAT 160610P00017000 P 06/10/16 17.0 0.00 0.09
AMAT 160610P00017500 P 06/10/16 17.5 0.00 0.12
AMAT 160610P00018000 P 06/10/16 18.0 0.00 0.07
AMAT 160610P00018500 P 06/10/16 18.5 0.00 0.09
AMAT 160610P00019000 P 06/10/16 19.0 0.00 0.08
AMAT 160610P00019500 P 06/10/16 19.5 0.00 0.09
AMAT 160610P00020000 P 06/10/16 20.0 0.00 0.09
AMAT 160610P00020500 P 06/10/16 20.5 0.00 0.09
AMAT 160610P00021000 P 06/10/16 21.0 0.00 0.10
AMAT 160610P00021500 P 06/10/16 21.5 0.00 0.11
AMAT 160610P00022000 P 06/10/16 22.0 0.00 0.06
AMAT 160610P00022500 P 06/10/16 22.5 0.00 0.13
AMAT 160610P00023000 P 06/10/16 23.0 0.15 0.18
AMAT 160610P00023500 P 06/10/16 23.5 0.28 0.32
AMAT 160610P00024000 P 06/10/16 24.0 0.50 0.57
AMAT 160610P00024500 P 06/10/16 24.5 0.78 1.03
AMAT 160610P00025000 P 06/10/16 25.0 1.20 1.33
AMAT 160610P00025500 P 06/10/16 25.5 1.60 1.99
AMAT 160610P00026000 P 06/10/16 26.0 2.11 2.54
AMAT 160610P00026500 P 06/10/16 26.5 2.59 3.00
AMAT 160610P00027000 P 06/10/16 27.0 1.96 3.40
AMAT 160610P00027500 P 06/10/16 27.5 2.46 3.90
AMAT 160610P00028000 P 06/10/16 28.0 2.96 5.70
AMAT 160610P00028500 P 06/10/16 28.5 4.40 5.20
AMAT 160610P00029000 P 06/10/16 29.0 3.60 6.90
AMAT 160610P00029500 P 06/10/16 29.5 5.55 5.90
AMAT 160610P00030000 P 06/10/16 30.0 6.05 6.40
AMAT 160610P00030500 P 06/10/16 30.5 6.30 7.35
AMAT 160610P00031000 P 06/10/16 31.0 5.95 7.40
AMAT 160610P00031500 P 06/10/16 31.5 6.15 9.35
AMAT 160610P00032000 P 06/10/16 32.0 6.65 9.85
AMAT 160610P00032500 P 06/10/16 32.5 7.95 9.00
AMAT 160610P00033000 P 06/10/16 33.0 7.65 10.85
AMAT 160610P00033500 P 06/10/16 33.5 8.15 11.35
AMAT 160610P00034000 P 06/10/16 34.0 9.60 10.80
AMAT 160617C00011000 C 06/17/16 11.0 11.90 13.10
AMAT 160617C00012000 C 06/17/16 12.0 10.15 12.10
AMAT 160617C00013000 C 06/17/16 13.0 10.05 11.10
AMAT 160617C00014000 C 06/17/16 14.0 8.15 10.20
AMAT 160617C00014500 C 06/17/16 14.5 8.90 9.40
AMAT 160617C00015000 C 06/17/16 15.0 8.40 8.90
AMAT 160617C00015500 C 06/17/16 15.5 7.90 8.40
AMAT 160617C00016000 C 06/17/16 16.0 7.40 7.95
AMAT 160617C00016500 C 06/17/16 16.5 7.05 7.40
AMAT 160617C00017000 C 06/17/16 17.0 6.55 6.90
AMAT 160617C00017500 C 06/17/16 17.5 6.05 6.40
AMAT 160617C00018000 C 06/17/16 18.0 5.60 5.90
AMAT 160617C00018500 C 06/17/16 18.5 5.05 5.40
AMAT 160617C00019000 C 06/17/16 19.0 4.55 4.90
AMAT 160617C00019500 C 06/17/16 19.5 4.10 4.40
AMAT 160617C00020000 C 06/17/16 20.0 3.75 3.90
AMAT 160617C00020500 C 06/17/16 20.5 3.10 3.45
AMAT 160617C00021000 C 06/17/16 21.0 2.77 2.92
AMAT 160617C00021500 C 06/17/16 21.5 2.29 2.44
AMAT 160617C00022000 C 06/17/16 22.0 1.88 1.91
AMAT 160617C00022500 C 06/17/16 22.5 1.41 1.46
AMAT 160617C00023000 C 06/17/16 23.0 1.02 1.05
AMAT 160617C00023500 C 06/17/16 23.5 0.69 0.70
AMAT 160617C00024000 C 06/17/16 24.0 0.43 0.44
AMAT 160617C00024500 C 06/17/16 24.5 0.24 0.26
AMAT 160617C00025000 C 06/17/16 25.0 0.13 0.14
AMAT 160617C00025500 C 06/17/16 25.5 0.07 0.08
AMAT 160617C00026000 C 06/17/16 26.0 0.03 0.05
AMAT 160617C00026500 C 06/17/16 26.5 0.02 0.03
AMAT 160617C00027000 C 06/17/16 27.0 0.00 0.02
AMAT 160617C00027500 C 06/17/16 27.5 0.00 0.03
AMAT 160617C00028000 C 06/17/16 28.0 0.00 0.02
AMAT 160617C00028500 C 06/17/16 28.5 0.00 0.02
AMAT 160617C00029000 C 06/17/16 29.0 0.00 0.02
AMAT 160617C00029500 C 06/17/16 29.5 0.00 0.02
AMAT 160617C00030000 C 06/17/16 30.0 0.00 0.02
AMAT 160617C00030500 C 06/17/16 30.5 0.00 0.02
AMAT 160617P00011000 P 06/17/16 11.0 0.00 0.02
AMAT 160617P00012000 P 06/17/16 12.0 0.00 0.02
AMAT 160617P00013000 P 06/17/16 13.0 0.00 0.02
AMAT 160617P00014000 P 06/17/16 14.0 0.00 0.02
AMAT 160617P00014500 P 06/17/16 14.5 0.00 0.02
AMAT 160617P00015000 P 06/17/16 15.0 0.00 0.02
AMAT 160617P00015500 P 06/17/16 15.5 0.00 0.02
AMAT 160617P00016000 P 06/17/16 16.0 0.00 0.02
AMAT 160617P00016500 P 06/17/16 16.5 0.00 0.02
AMAT 160617P00017000 P 06/17/16 17.0 0.00 0.02
AMAT 160617P00017500 P 06/17/16 17.5 0.00 0.02
AMAT 160617P00018000 P 06/17/16 18.0 0.00 0.02
AMAT 160617P00018500 P 06/17/16 18.5 0.00 0.03
AMAT 160617P00019000 P 06/17/16 19.0 0.00 0.03
AMAT 160617P00019500 P 06/17/16 19.5 0.00 0.02
AMAT 160617P00020000 P 06/17/16 20.0 0.00 0.02
AMAT 160617P00020500 P 06/17/16 20.5 0.02 0.03
AMAT 160617P00021000 P 06/17/16 21.0 0.03 0.04
AMAT 160617P00021500 P 06/17/16 21.5 0.05 0.06
AMAT 160617P00022000 P 06/17/16 22.0 0.08 0.09
AMAT 160617P00022500 P 06/17/16 22.5 0.14 0.15
AMAT 160617P00023000 P 06/17/16 23.0 0.23 0.24
AMAT 160617P00023500 P 06/17/16 23.5 0.39 0.40
AMAT 160617P00024000 P 06/17/16 24.0 0.63 0.64
AMAT 160617P00024500 P 06/17/16 24.5 0.94 0.96
AMAT 160617P00025000 P 06/17/16 25.0 1.32 1.39
AMAT 160617P00025500 P 06/17/16 25.5 1.66 1.97
AMAT 160617P00026000 P 06/17/16 26.0 2.14 2.45
AMAT 160617P00026500 P 06/17/16 26.5 2.64 2.93
AMAT 160617P00027000 P 06/17/16 27.0 3.10 3.45
AMAT 160617P00027500 P 06/17/16 27.5 3.60 3.95
AMAT 160617P00028000 P 06/17/16 28.0 4.10 4.45
AMAT 160617P00028500 P 06/17/16 28.5 4.60 5.00
AMAT 160617P00029000 P 06/17/16 29.0 5.10 5.45
AMAT 160617P00029500 P 06/17/16 29.5 5.60 6.00
AMAT 160617P00030000 P 06/17/16 30.0 6.10 6.50
AMAT 160617P00030500 P 06/17/16 30.5 6.60 6.95
AMAT 160624C00011000 C 06/24/16 11.0 11.20 13.80
AMAT 160624C00012000 C 06/24/16 12.0 10.15 12.15
AMAT 160624C00012500 C 06/24/16 12.5 9.65 11.65
AMAT 160624C00013000 C 06/24/16 13.0 9.15 11.10
AMAT 160624C00013500 C 06/24/16 13.5 8.65 10.55
AMAT 160624C00014000 C 06/24/16 14.0 8.15 10.05
AMAT 160624C00014500 C 06/24/16 14.5 7.65 10.95
AMAT 160624C00015000 C 06/24/16 15.0 7.15 10.45
AMAT 160624C00015500 C 06/24/16 15.5 6.65 9.95
AMAT 160624C00016000 C 06/24/16 16.0 6.15 8.15
AMAT 160624C00016500 C 06/24/16 16.5 5.65 8.90
AMAT 160624C00017000 C 06/24/16 17.0 6.50 6.95
AMAT 160624C00017500 C 06/24/16 17.5 5.65 6.70
AMAT 160624C00018000 C 06/24/16 18.0 4.15 7.35
AMAT 160624C00018500 C 06/24/16 18.5 3.65 6.75
AMAT 160624C00019000 C 06/24/16 19.0 4.45 5.00
AMAT 160624C00019500 C 06/24/16 19.5 4.00 4.50
AMAT 160624C00020000 C 06/24/16 20.0 3.50 4.00
AMAT 160624C00020500 C 06/24/16 20.5 3.20 3.50
AMAT 160624C00021000 C 06/24/16 21.0 2.75 2.96
AMAT 160624C00021500 C 06/24/16 21.5 2.31 2.49
AMAT 160624C00022000 C 06/24/16 22.0 1.86 2.03
AMAT 160624C00022500 C 06/24/16 22.5 1.42 1.60
AMAT 160624C00023000 C 06/24/16 23.0 1.09 1.19
AMAT 160624C00023500 C 06/24/16 23.5 0.76 0.84
AMAT 160624C00024000 C 06/24/16 24.0 0.50 0.54
AMAT 160624C00024500 C 06/24/16 24.5 0.30 0.36
AMAT 160624C00025000 C 06/24/16 25.0 0.16 0.22
AMAT 160624C00025500 C 06/24/16 25.5 0.00 0.20
AMAT 160624C00026000 C 06/24/16 26.0 0.01 0.16
AMAT 160624C00026500 C 06/24/16 26.5 0.00 0.14
AMAT 160624C00027000 C 06/24/16 27.0 0.00 0.12
AMAT 160624C00027500 C 06/24/16 27.5 0.00 0.12
AMAT 160624C00028000 C 06/24/16 28.0 0.00 0.07
AMAT 160624C00028500 C 06/24/16 28.5 0.00 0.14
AMAT 160624C00029000 C 06/24/16 29.0 0.00 0.05
AMAT 160624C00029500 C 06/24/16 29.5 0.00 0.18
AMAT 160624C00030000 C 06/24/16 30.0 0.00 0.11
AMAT 160624C00030500 C 06/24/16 30.5 0.00 0.18
AMAT 160624C00031000 C 06/24/16 31.0 0.00 0.11
AMAT 160624C00031500 C 06/24/16 31.5 0.00 0.18
AMAT 160624C00032000 C 06/24/16 32.0 0.00 0.10
AMAT 160624C00032500 C 06/24/16 32.5 0.00 0.18
AMAT 160624C00033000 C 06/24/16 33.0 0.00 0.10
AMAT 160624C00033500 C 06/24/16 33.5 0.00 0.25
AMAT 160624C00034000 C 06/24/16 34.0 0.00 0.10
AMAT 160624P00011000 P 06/24/16 11.0 0.00 0.11
AMAT 160624P00012000 P 06/24/16 12.0 0.00 0.13
AMAT 160624P00012500 P 06/24/16 12.5 0.00 0.18
AMAT 160624P00013000 P 06/24/16 13.0 0.00 0.12
AMAT 160624P00013500 P 06/24/16 13.5 0.00 0.18
AMAT 160624P00014000 P 06/24/16 14.0 0.00 0.12
AMAT 160624P00014500 P 06/24/16 14.5 0.00 0.18
AMAT 160624P00015000 P 06/24/16 15.0 0.00 0.11
AMAT 160624P00015500 P 06/24/16 15.5 0.00 0.18
AMAT 160624P00016000 P 06/24/16 16.0 0.00 0.12
AMAT 160624P00016500 P 06/24/16 16.5 0.00 0.17
AMAT 160624P00017000 P 06/24/16 17.0 0.00 0.06
AMAT 160624P00017500 P 06/24/16 17.5 0.00 0.18
AMAT 160624P00018000 P 06/24/16 18.0 0.00 0.07
AMAT 160624P00018500 P 06/24/16 18.5 0.00 0.10
AMAT 160624P00019000 P 06/24/16 19.0 0.00 0.08
AMAT 160624P00019500 P 06/24/16 19.5 0.00 0.11
AMAT 160624P00020000 P 06/24/16 20.0 0.00 0.11
AMAT 160624P00020500 P 06/24/16 20.5 0.00 0.12
AMAT 160624P00021000 P 06/24/16 21.0 0.00 0.14
AMAT 160624P00021500 P 06/24/16 21.5 0.00 0.17
AMAT 160624P00022000 P 06/24/16 22.0 0.11 0.14
AMAT 160624P00022500 P 06/24/16 22.5 0.19 0.22
AMAT 160624P00023000 P 06/24/16 23.0 0.29 0.36
AMAT 160624P00023500 P 06/24/16 23.5 0.45 0.53
AMAT 160624P00024000 P 06/24/16 24.0 0.68 0.76
AMAT 160624P00024500 P 06/24/16 24.5 0.98 1.10
AMAT 160624P00025000 P 06/24/16 25.0 1.27 1.62
AMAT 160624P00025500 P 06/24/16 25.5 1.66 2.05
AMAT 160624P00026000 P 06/24/16 26.0 2.07 2.57
AMAT 160624P00026500 P 06/24/16 26.5 2.57 3.05
AMAT 160624P00027000 P 06/24/16 27.0 3.05 3.55
AMAT 160624P00027500 P 06/24/16 27.5 3.55 4.05
AMAT 160624P00028000 P 06/24/16 28.0 4.00 4.55
AMAT 160624P00028500 P 06/24/16 28.5 3.30 6.35
AMAT 160624P00029000 P 06/24/16 29.0 3.80 6.70
AMAT 160624P00029500 P 06/24/16 29.5 4.15 7.35
AMAT 160624P00030000 P 06/24/16 30.0 5.80 6.85
AMAT 160624P00030500 P 06/24/16 30.5 5.15 8.35
AMAT 160624P00031000 P 06/24/16 31.0 6.10 7.85
AMAT 160624P00031500 P 06/24/16 31.5 7.00 7.95
AMAT 160624P00032000 P 06/24/16 32.0 7.50 8.45
AMAT 160624P00032500 P 06/24/16 32.5 8.00 8.95
AMAT 160624P00033000 P 06/24/16 33.0 7.65 10.85
AMAT 160624P00033500 P 06/24/16 33.5 8.15 11.45
AMAT 160624P00034000 P 06/24/16 34.0 9.60 10.80
AMAT 160701C00011000 C 07/01/16 11.0 11.90 13.50
AMAT 160701C00012000 C 07/01/16 12.0 10.05 13.35
AMAT 160701C00013000 C 07/01/16 13.0 9.15 11.10
AMAT 160701C00013500 C 07/01/16 13.5 8.65 10.60
AMAT 160701C00014000 C 07/01/16 14.0 8.15 10.05
AMAT 160701C00014500 C 07/01/16 14.5 7.65 10.50
AMAT 160701C00015000 C 07/01/16 15.0 7.15 10.00
AMAT 160701C00015500 C 07/01/16 15.5 6.65 9.50
AMAT 160701C00016000 C 07/01/16 16.0 6.15 9.00
AMAT 160701C00016500 C 07/01/16 16.5 5.85 7.70
AMAT 160701C00017000 C 07/01/16 17.0 6.35 7.00
AMAT 160701C00017500 C 07/01/16 17.5 5.75 6.50
AMAT 160701C00018000 C 07/01/16 18.0 5.45 6.00
AMAT 160701C00018500 C 07/01/16 18.5 4.95 5.50
AMAT 160701C00019000 C 07/01/16 19.0 4.45 5.00
AMAT 160701C00019500 C 07/01/16 19.5 4.00 4.50
AMAT 160701C00020000 C 07/01/16 20.0 3.50 4.00
AMAT 160701C00020500 C 07/01/16 20.5 3.25 3.55
AMAT 160701C00021000 C 07/01/16 21.0 2.80 3.05
AMAT 160701C00021500 C 07/01/16 21.5 2.11 2.57
AMAT 160701C00022000 C 07/01/16 22.0 1.90 2.08
AMAT 160701C00022500 C 07/01/16 22.5 1.49 1.67
AMAT 160701C00023000 C 07/01/16 23.0 1.13 1.26
AMAT 160701C00023500 C 07/01/16 23.5 0.82 0.92
AMAT 160701C00024000 C 07/01/16 24.0 0.56 0.63
AMAT 160701C00024500 C 07/01/16 24.5 0.35 0.44
AMAT 160701C00025000 C 07/01/16 25.0 0.19 0.27
AMAT 160701C00025500 C 07/01/16 25.5 0.00 0.23
AMAT 160701C00026000 C 07/01/16 26.0 0.00 0.19
AMAT 160701C00026500 C 07/01/16 26.5 0.00 0.18
AMAT 160701C00027000 C 07/01/16 27.0 0.00 0.11
AMAT 160701C00027500 C 07/01/16 27.5 0.00 0.20
AMAT 160701C00028000 C 07/01/16 28.0 0.00 0.07
AMAT 160701C00028500 C 07/01/16 28.5 0.00 0.19
AMAT 160701C00029000 C 07/01/16 29.0 0.00 0.13
AMAT 160701C00029500 C 07/01/16 29.5 0.00 0.19
AMAT 160701C00030000 C 07/01/16 30.0 0.00 0.11
AMAT 160701C00030500 C 07/01/16 30.5 0.00 0.19
AMAT 160701C00031000 C 07/01/16 31.0 0.00 0.11
AMAT 160701C00031500 C 07/01/16 31.5 0.00 0.25
AMAT 160701C00032000 C 07/01/16 32.0 0.00 0.14
AMAT 160701C00032500 C 07/01/16 32.5 0.00 0.25
AMAT 160701C00033000 C 07/01/16 33.0 0.00 0.19
AMAT 160701C00033500 C 07/01/16 33.5 0.00 0.25
AMAT 160701C00034000 C 07/01/16 34.0 0.00 0.11
AMAT 160701P00011000 P 07/01/16 11.0 0.00 0.10
AMAT 160701P00012000 P 07/01/16 12.0 0.00 0.10
AMAT 160701P00013000 P 07/01/16 13.0 0.00 0.10
AMAT 160701P00013500 P 07/01/16 13.5 0.00 0.19
AMAT 160701P00014000 P 07/01/16 14.0 0.00 0.12
AMAT 160701P00014500 P 07/01/16 14.5 0.00 0.19
AMAT 160701P00015000 P 07/01/16 15.0 0.00 0.10
AMAT 160701P00015500 P 07/01/16 15.5 0.00 0.19
AMAT 160701P00016000 P 07/01/16 16.0 0.00 0.11
AMAT 160701P00016500 P 07/01/16 16.5 0.00 0.14
AMAT 160701P00017000 P 07/01/16 17.0 0.00 0.06
AMAT 160701P00017500 P 07/01/16 17.5 0.00 0.13
AMAT 160701P00018000 P 07/01/16 18.0 0.00 0.11
AMAT 160701P00018500 P 07/01/16 18.5 0.00 0.11
AMAT 160701P00019000 P 07/01/16 19.0 0.00 0.08
AMAT 160701P00019500 P 07/01/16 19.5 0.00 0.12
AMAT 160701P00020000 P 07/01/16 20.0 0.00 0.12
AMAT 160701P00020500 P 07/01/16 20.5 0.00 0.15
AMAT 160701P00021000 P 07/01/16 21.0 0.05 0.17
AMAT 160701P00021500 P 07/01/16 21.5 0.09 0.21
AMAT 160701P00022000 P 07/01/16 22.0 0.14 0.25
AMAT 160701P00022500 P 07/01/16 22.5 0.24 0.28
AMAT 160701P00023000 P 07/01/16 23.0 0.37 0.41
AMAT 160701P00023500 P 07/01/16 23.5 0.53 0.60
AMAT 160701P00024000 P 07/01/16 24.0 0.73 0.84
AMAT 160701P00024500 P 07/01/16 24.5 1.03 1.17
AMAT 160701P00025000 P 07/01/16 25.0 1.33 1.67
AMAT 160701P00025500 P 07/01/16 25.5 1.72 2.08
AMAT 160701P00026000 P 07/01/16 26.0 2.13 2.60
AMAT 160701P00026500 P 07/01/16 26.5 2.59 3.05
AMAT 160701P00027000 P 07/01/16 27.0 3.10 3.55
AMAT 160701P00027500 P 07/01/16 27.5 3.60 4.05
AMAT 160701P00028000 P 07/01/16 28.0 4.00 4.55
AMAT 160701P00028500 P 07/01/16 28.5 4.55 5.10
AMAT 160701P00029000 P 07/01/16 29.0 4.05 6.70
AMAT 160701P00029500 P 07/01/16 29.5 4.15 7.35
AMAT 160701P00030000 P 07/01/16 30.0 5.05 7.70
AMAT 160701P00030500 P 07/01/16 30.5 5.15 8.35
AMAT 160701P00031000 P 07/01/16 31.0 5.65 8.85
AMAT 160701P00031500 P 07/01/16 31.5 7.00 7.95
AMAT 160701P00032000 P 07/01/16 32.0 6.65 8.45
AMAT 160701P00032500 P 07/01/16 32.5 7.15 10.35
AMAT 160701P00033000 P 07/01/16 33.0 7.65 10.85
AMAT 160701P00033500 P 07/01/16 33.5 8.15 11.45
AMAT 160701P00034000 P 07/01/16 34.0 9.50 11.00
AMAT 160708C00015000 C 07/08/16 15.0 8.20 9.20
AMAT 160708C00016000 C 07/08/16 16.0 6.05 9.35
AMAT 160708C00016500 C 07/08/16 16.5 6.80 7.55
AMAT 160708C00017000 C 07/08/16 17.0 6.25 7.05
AMAT 160708C00017500 C 07/08/16 17.5 5.80 6.55
AMAT 160708C00018000 C 07/08/16 18.0 5.30 6.20
AMAT 160708C00018500 C 07/08/16 18.5 4.85 5.55
AMAT 160708C00019000 C 07/08/16 19.0 4.35 5.05
AMAT 160708C00019500 C 07/08/16 19.5 3.95 4.65
AMAT 160708C00020000 C 07/08/16 20.0 3.45 4.10
AMAT 160708C00020500 C 07/08/16 20.5 3.25 3.60
AMAT 160708C00021000 C 07/08/16 21.0 2.49 3.15
AMAT 160708C00021500 C 07/08/16 21.5 2.12 2.64
AMAT 160708C00022000 C 07/08/16 22.0 1.82 2.19
AMAT 160708C00022500 C 07/08/16 22.5 1.47 1.72
AMAT 160708C00023000 C 07/08/16 23.0 1.18 1.33
AMAT 160708C00023500 C 07/08/16 23.5 0.86 1.00
AMAT 160708C00024000 C 07/08/16 24.0 0.60 0.73
AMAT 160708C00024500 C 07/08/16 24.5 0.41 0.51
AMAT 160708C00025000 C 07/08/16 25.0 0.27 0.34
AMAT 160708C00025500 C 07/08/16 25.5 0.16 0.23
AMAT 160708C00026000 C 07/08/16 26.0 0.00 0.20
AMAT 160708C00026500 C 07/08/16 26.5 0.00 0.19
AMAT 160708C00027000 C 07/08/16 27.0 0.00 0.11
AMAT 160708C00027500 C 07/08/16 27.5 0.00 0.21
AMAT 160708C00028000 C 07/08/16 28.0 0.00 0.15
AMAT 160708C00028500 C 07/08/16 28.5 0.00 0.19
AMAT 160708C00029000 C 07/08/16 29.0 0.00 0.12
AMAT 160708C00029500 C 07/08/16 29.5 0.00 0.19
AMAT 160708C00030000 C 07/08/16 30.0 0.00 0.12
AMAT 160708C00030500 C 07/08/16 30.5 0.00 0.19
AMAT 160708C00031000 C 07/08/16 31.0 0.00 0.19
AMAT 160708C00031500 C 07/08/16 31.5 0.00 0.26
AMAT 160708C00032000 C 07/08/16 32.0 0.00 0.19
AMAT 160708C00032500 C 07/08/16 32.5 0.00 0.25
AMAT 160708C00033000 C 07/08/16 33.0 0.00 0.19
AMAT 160708C00033500 C 07/08/16 33.5 0.00 0.25
AMAT 160708C00034000 C 07/08/16 34.0 0.00 0.12
AMAT 160708P00015000 P 07/08/16 15.0 0.00 0.12
AMAT 160708P00016000 P 07/08/16 16.0 0.00 0.12
AMAT 160708P00016500 P 07/08/16 16.5 0.00 0.13
AMAT 160708P00017000 P 07/08/16 17.0 0.00 0.12
AMAT 160708P00017500 P 07/08/16 17.5 0.00 0.18
AMAT 160708P00018000 P 07/08/16 18.0 0.00 0.07
AMAT 160708P00018500 P 07/08/16 18.5 0.00 0.16
AMAT 160708P00019000 P 07/08/16 19.0 0.00 0.09
AMAT 160708P00019500 P 07/08/16 19.5 0.00 0.14
AMAT 160708P00020000 P 07/08/16 20.0 0.00 0.12
AMAT 160708P00020500 P 07/08/16 20.5 0.00 0.17
AMAT 160708P00021000 P 07/08/16 21.0 0.06 0.18
AMAT 160708P00021500 P 07/08/16 21.5 0.07 0.24
AMAT 160708P00022000 P 07/08/16 22.0 0.18 0.28
AMAT 160708P00022500 P 07/08/16 22.5 0.26 0.33
AMAT 160708P00023000 P 07/08/16 23.0 0.38 0.48
AMAT 160708P00023500 P 07/08/16 23.5 0.57 0.67
AMAT 160708P00024000 P 07/08/16 24.0 0.78 0.89
AMAT 160708P00024500 P 07/08/16 24.5 1.07 1.22
AMAT 160708P00025000 P 07/08/16 25.0 1.37 1.67
AMAT 160708P00025500 P 07/08/16 25.5 1.72 2.22
AMAT 160708P00026000 P 07/08/16 26.0 2.15 2.64
AMAT 160708P00026500 P 07/08/16 26.5 2.58 3.25
AMAT 160708P00027000 P 07/08/16 27.0 3.05 3.75
AMAT 160708P00027500 P 07/08/16 27.5 3.40 4.20
AMAT 160708P00028000 P 07/08/16 28.0 4.00 4.65
AMAT 160708P00028500 P 07/08/16 28.5 4.40 5.25
AMAT 160708P00029000 P 07/08/16 29.0 3.65 6.85
AMAT 160708P00029500 P 07/08/16 29.5 4.65 5.95
AMAT 160708P00030000 P 07/08/16 30.0 4.65 7.85
AMAT 160708P00030500 P 07/08/16 30.5 5.15 8.35
AMAT 160708P00031000 P 07/08/16 31.0 5.65 8.85
AMAT 160708P00031500 P 07/08/16 31.5 6.15 9.50
AMAT 160708P00032000 P 07/08/16 32.0 6.65 10.00
AMAT 160708P00032500 P 07/08/16 32.5 7.15 10.50
AMAT 160708P00033000 P 07/08/16 33.0 7.65 11.00
AMAT 160708P00033500 P 07/08/16 33.5 8.15 11.50
AMAT 160708P00034000 P 07/08/16 34.0 8.70 11.90
AMAT 160715C00009000 C 07/15/16 9.0 14.40 15.00
AMAT 160715C00010000 C 07/15/16 10.0 13.40 14.00
AMAT 160715C00011000 C 07/15/16 11.0 12.40 13.00
AMAT 160715C00012000 C 07/15/16 12.0 11.40 12.00
AMAT 160715C00013000 C 07/15/16 13.0 10.40 11.00
AMAT 160715C00014000 C 07/15/16 14.0 9.40 9.95
AMAT 160715C00015000 C 07/15/16 15.0 8.40 8.95
AMAT 160715C00016000 C 07/15/16 16.0 7.40 8.00
AMAT 160715C00017000 C 07/15/16 17.0 6.55 6.95
AMAT 160715C00018000 C 07/15/16 18.0 5.55 5.95
AMAT 160715C00019000 C 07/15/16 19.0 4.70 4.95
AMAT 160715C00020000 C 07/15/16 20.0 3.70 4.00
AMAT 160715C00021000 C 07/15/16 21.0 2.86 3.05
AMAT 160715C00022000 C 07/15/16 22.0 2.03 2.14
AMAT 160715C00023000 C 07/15/16 23.0 1.30 1.34
AMAT 160715C00024000 C 07/15/16 24.0 0.75 0.76
AMAT 160715C00025000 C 07/15/16 25.0 0.38 0.40
AMAT 160715C00026000 C 07/15/16 26.0 0.18 0.19
AMAT 160715C00027000 C 07/15/16 27.0 0.08 0.09
AMAT 160715C00028000 C 07/15/16 28.0 0.03 0.05
AMAT 160715C00029000 C 07/15/16 29.0 0.01 0.02
AMAT 160715C00030000 C 07/15/16 30.0 0.00 0.03
AMAT 160715P00009000 P 07/15/16 9.0 0.00 0.02
AMAT 160715P00010000 P 07/15/16 10.0 0.00 0.02
AMAT 160715P00011000 P 07/15/16 11.0 0.00 0.02
AMAT 160715P00012000 P 07/15/16 12.0 0.00 0.02
AMAT 160715P00013000 P 07/15/16 13.0 0.00 0.02
AMAT 160715P00014000 P 07/15/16 14.0 0.00 0.03
AMAT 160715P00015000 P 07/15/16 15.0 0.00 0.03
AMAT 160715P00016000 P 07/15/16 16.0 0.00 0.03
AMAT 160715P00017000 P 07/15/16 17.0 0.01 0.03
AMAT 160715P00018000 P 07/15/16 18.0 0.03 0.04
AMAT 160715P00019000 P 07/15/16 19.0 0.05 0.06
AMAT 160715P00020000 P 07/15/16 20.0 0.08 0.09
AMAT 160715P00021000 P 07/15/16 21.0 0.14 0.15
AMAT 160715P00022000 P 07/15/16 22.0 0.27 0.28
AMAT 160715P00023000 P 07/15/16 23.0 0.51 0.52
AMAT 160715P00024000 P 07/15/16 24.0 0.94 0.95
AMAT 160715P00025000 P 07/15/16 25.0 1.55 1.59
AMAT 160715P00026000 P 07/15/16 26.0 2.28 2.42
AMAT 160715P00027000 P 07/15/16 27.0 3.15 3.50
AMAT 160715P00028000 P 07/15/16 28.0 4.15 4.45
AMAT 160715P00029000 P 07/15/16 29.0 5.10 5.50
AMAT 160715P00030000 P 07/15/16 30.0 6.10 6.50
AMAT 161021C00008000 C 10/21/16 8.0 15.40 16.00
AMAT 161021C00009000 C 10/21/16 9.0 12.75 15.05
AMAT 161021C00010000 C 10/21/16 10.0 13.25 14.05
AMAT 161021C00011000 C 10/21/16 11.0 12.00 13.05
AMAT 161021C00012000 C 10/21/16 12.0 11.25 12.00
AMAT 161021C00013000 C 10/21/16 13.0 10.30 11.10
AMAT 161021C00014000 C 10/21/16 14.0 9.45 9.95
AMAT 161021C00015000 C 10/21/16 15.0 8.50 9.00
AMAT 161021C00016000 C 10/21/16 16.0 7.50 8.00
AMAT 161021C00017000 C 10/21/16 17.0 6.60 7.05
AMAT 161021C00018000 C 10/21/16 18.0 5.60 6.10
AMAT 161021C00019000 C 10/21/16 19.0 4.85 5.20
AMAT 161021C00020000 C 10/21/16 20.0 4.00 4.30
AMAT 161021C00021000 C 10/21/16 21.0 3.30 3.50
AMAT 161021C00022000 C 10/21/16 22.0 2.57 2.66
AMAT 161021C00023000 C 10/21/16 23.0 1.95 2.01
AMAT 161021C00024000 C 10/21/16 24.0 1.41 1.45
AMAT 161021C00025000 C 10/21/16 25.0 0.97 1.00
AMAT 161021C00026000 C 10/21/16 26.0 0.64 0.66
AMAT 161021C00027000 C 10/21/16 27.0 0.41 0.42
AMAT 161021C00028000 C 10/21/16 28.0 0.24 0.26
AMAT 161021C00029000 C 10/21/16 29.0 0.14 0.15
AMAT 161021C00030000 C 10/21/16 30.0 0.08 0.09
AMAT 161021P00008000 P 10/21/16 8.0 0.00 0.03
AMAT 161021P00009000 P 10/21/16 9.0 0.00 0.03
AMAT 161021P00010000 P 10/21/16 10.0 0.00 0.03
AMAT 161021P00011000 P 10/21/16 11.0 0.00 0.04
AMAT 161021P00012000 P 10/21/16 12.0 0.01 0.05
AMAT 161021P00013000 P 10/21/16 13.0 0.02 0.05
AMAT 161021P00014000 P 10/21/16 14.0 0.05 0.06
AMAT 161021P00015000 P 10/21/16 15.0 0.07 0.08
AMAT 161021P00016000 P 10/21/16 16.0 0.10 0.11
AMAT 161021P00017000 P 10/21/16 17.0 0.14 0.15
AMAT 161021P00018000 P 10/21/16 18.0 0.21 0.22
AMAT 161021P00019000 P 10/21/16 19.0 0.30 0.31
AMAT 161021P00020000 P 10/21/16 20.0 0.43 0.44
AMAT 161021P00021000 P 10/21/16 21.0 0.61 0.63
AMAT 161021P00022000 P 10/21/16 22.0 0.87 0.89
AMAT 161021P00023000 P 10/21/16 23.0 1.22 1.24
AMAT 161021P00024000 P 10/21/16 24.0 1.66 1.70
AMAT 161021P00025000 P 10/21/16 25.0 2.21 2.25
AMAT 161021P00026000 P 10/21/16 26.0 2.87 2.91
AMAT 161021P00027000 P 10/21/16 27.0 3.55 3.75
AMAT 161021P00028000 P 10/21/16 28.0 4.40 4.70
AMAT 161021P00029000 P 10/21/16 29.0 5.25 5.60
AMAT 161021P00030000 P 10/21/16 30.0 6.20 6.70
AMAT 170120C00008000 C 01/20/17 8.0 14.90 16.40
AMAT 170120C00010000 C 01/20/17 10.0 13.60 14.00
AMAT 170120C00011000 C 01/20/17 11.0 12.40 13.05
AMAT 170120C00012000 C 01/20/17 12.0 11.40 12.00
AMAT 170120C00013000 C 01/20/17 13.0 10.60 11.00
AMAT 170120C00014000 C 01/20/17 14.0 9.65 10.05
AMAT 170120C00015000 C 01/20/17 15.0 8.80 9.10
AMAT 170120C00016000 C 01/20/17 16.0 7.75 8.10
AMAT 170120C00017000 C 01/20/17 17.0 6.80 7.20
AMAT 170120C00018000 C 01/20/17 18.0 6.10 6.30
AMAT 170120C00019000 C 01/20/17 19.0 5.25 5.35
AMAT 170120C00020000 C 01/20/17 20.0 4.45 4.55
AMAT 170120C00021000 C 01/20/17 21.0 3.70 3.80
AMAT 170120C00022000 C 01/20/17 22.0 3.00 3.10
AMAT 170120C00023000 C 01/20/17 23.0 2.40 2.45
AMAT 170120C00024000 C 01/20/17 24.0 1.88 1.91
AMAT 170120C00025000 C 01/20/17 25.0 1.42 1.45
AMAT 170120C00026000 C 01/20/17 26.0 1.05 1.08
AMAT 170120C00027000 C 01/20/17 27.0 0.76 0.78
AMAT 170120C00028000 C 01/20/17 28.0 0.53 0.56
AMAT 170120C00029000 C 01/20/17 29.0 0.37 0.39
AMAT 170120C00030000 C 01/20/17 30.0 0.25 0.26
AMAT 170120C00031000 C 01/20/17 31.0 0.16 0.18
AMAT 170120C00032000 C 01/20/17 32.0 0.11 0.12
AMAT 170120C00033000 C 01/20/17 33.0 0.07 0.08
AMAT 170120C00034000 C 01/20/17 34.0 0.04 0.05
AMAT 170120C00035000 C 01/20/17 35.0 0.02 0.03
AMAT 170120P00008000 P 01/20/17 8.0 0.00 0.03
AMAT 170120P00010000 P 01/20/17 10.0 0.03 0.05
AMAT 170120P00011000 P 01/20/17 11.0 0.06 0.07
AMAT 170120P00012000 P 01/20/17 12.0 0.08 0.09
AMAT 170120P00013000 P 01/20/17 13.0 0.11 0.12
AMAT 170120P00014000 P 01/20/17 14.0 0.14 0.15
AMAT 170120P00015000 P 01/20/17 15.0 0.19 0.20
AMAT 170120P00016000 P 01/20/17 16.0 0.25 0.26
AMAT 170120P00017000 P 01/20/17 17.0 0.33 0.35
AMAT 170120P00018000 P 01/20/17 18.0 0.44 0.46
AMAT 170120P00019000 P 01/20/17 19.0 0.58 0.60
AMAT 170120P00020000 P 01/20/17 20.0 0.78 0.79
AMAT 170120P00021000 P 01/20/17 21.0 1.02 1.03
AMAT 170120P00022000 P 01/20/17 22.0 1.32 1.34
AMAT 170120P00023000 P 01/20/17 23.0 1.71 1.72
AMAT 170120P00024000 P 01/20/17 24.0 2.16 2.19
AMAT 170120P00025000 P 01/20/17 25.0 2.71 2.74
AMAT 170120P00026000 P 01/20/17 26.0 3.30 3.40
AMAT 170120P00027000 P 01/20/17 27.0 4.00 4.10
AMAT 170120P00028000 P 01/20/17 28.0 4.80 4.90
AMAT 170120P00029000 P 01/20/17 29.0 5.60 5.75
AMAT 170120P00030000 P 01/20/17 30.0 6.45 6.60
AMAT 170120P00031000 P 01/20/17 31.0 7.35 7.55
AMAT 170120P00032000 P 01/20/17 32.0 8.25 8.60
AMAT 170120P00033000 P 01/20/17 33.0 9.05 9.60
AMAT 170120P00034000 P 01/20/17 34.0 10.20 10.55
AMAT 170120P00035000 P 01/20/17 35.0 11.20 11.70
AMAT 180119C00003000 C 01/19/18 3.0 20.00 21.30
AMAT 180119C00005000 C 01/19/18 5.0 17.60 19.40
AMAT 180119C00008000 C 01/19/18 8.0 14.60 16.40
AMAT 180119C00010000 C 01/19/18 10.0 13.35 14.10
AMAT 180119C00013000 C 01/19/18 13.0 10.70 11.20
AMAT 180119C00015000 C 01/19/18 15.0 8.90 9.40
AMAT 180119C00017000 C 01/19/18 17.0 7.55 7.75
AMAT 180119C00020000 C 01/19/18 20.0 5.35 5.55
AMAT 180119C00022000 C 01/19/18 22.0 4.15 4.20
AMAT 180119C00025000 C 01/19/18 25.0 2.69 2.80
AMAT 180119C00027000 C 01/19/18 27.0 1.94 2.04
AMAT 180119C00030000 C 01/19/18 30.0 1.13 1.23
AMAT 180119C00035000 C 01/19/18 35.0 0.40 0.46
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.03
AMAT 180119P00005000 P 01/19/18 5.0 0.02 0.06
AMAT 180119P00008000 P 01/19/18 8.0 0.10 0.15
AMAT 180119P00010000 P 01/19/18 10.0 0.19 0.25
AMAT 180119P00013000 P 01/19/18 13.0 0.42 0.49
AMAT 180119P00015000 P 01/19/18 15.0 0.67 0.74
AMAT 180119P00017000 P 01/19/18 17.0 1.02 1.10
AMAT 180119P00020000 P 01/19/18 20.0 1.82 1.92
AMAT 180119P00022000 P 01/19/18 22.0 2.56 2.66
AMAT 180119P00025000 P 01/19/18 25.0 4.00 4.15
AMAT 180119P00027000 P 01/19/18 27.0 5.20 5.40
AMAT 180119P00030000 P 01/19/18 30.0 7.35 7.55
AMAT 180119P00035000 P 01/19/18 35.0 11.60 11.75

OPRA data is delayed 15 minutes.