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 (2015-04-03)Premium Content

Applied Materials Inc (AMAT)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 150424C00015000 C 04/24/15 15.0 6.40 7.20
AMAT 150424C00015500 C 04/24/15 15.5 5.90 6.70
AMAT 150424C00016000 C 04/24/15 16.0 5.50 6.15
AMAT 150424C00016500 C 04/24/15 16.5 5.00 5.55
AMAT 150424C00017000 C 04/24/15 17.0 4.50 5.15
AMAT 150424C00017500 C 04/24/15 17.5 3.95 4.60
AMAT 150424C00018000 C 04/24/15 18.0 3.50 4.10
AMAT 150424C00018500 C 04/24/15 18.5 2.99 3.65
AMAT 150424C00019000 C 04/24/15 19.0 2.48 3.10
AMAT 150424C00019500 C 04/24/15 19.5 2.03 2.65
AMAT 150424C00020000 C 04/24/15 20.0 1.56 2.12
AMAT 150424C00020500 C 04/24/15 20.5 1.21 1.54
AMAT 150424C00021000 C 04/24/15 21.0 0.82 0.98
AMAT 150424C00021500 C 04/24/15 21.5 0.47 0.59
AMAT 150424C00022000 C 04/24/15 22.0 0.23 0.26
AMAT 150424C00022500 C 04/24/15 22.5 0.09 0.12
AMAT 150424C00023000 C 04/24/15 23.0 0.05 0.09
AMAT 150424C00023500 C 04/24/15 23.5 0.02 0.07
AMAT 150424C00024000 C 04/24/15 24.0 0.01 0.05
AMAT 150424C00024500 C 04/24/15 24.5 0.01 0.13
AMAT 150424C00025000 C 04/24/15 25.0 0.00 0.05
AMAT 150424C00025500 C 04/24/15 25.5 0.00 0.06
AMAT 150424C00026000 C 04/24/15 26.0 0.00 0.13
AMAT 150424C00026500 C 04/24/15 26.5 0.00 0.13
AMAT 150424C00027000 C 04/24/15 27.0 0.00 0.13
AMAT 150424C00027500 C 04/24/15 27.5 0.00 0.13
AMAT 150424C00028000 C 04/24/15 28.0 0.00 0.03
AMAT 150424C00028500 C 04/24/15 28.5 0.00 0.13
AMAT 150424C00029000 C 04/24/15 29.0 0.00 0.02
AMAT 150424C00029500 C 04/24/15 29.5 0.00 0.21
AMAT 150424C00030000 C 04/24/15 30.0 0.00 0.13
AMAT 150424C00030500 C 04/24/15 30.5 0.00 0.10
AMAT 150424C00031000 C 04/24/15 31.0 0.00 0.13
AMAT 150424C00031500 C 04/24/15 31.5 0.00 0.13
AMAT 150424C00032000 C 04/24/15 32.0 0.00 0.13
AMAT 150424C00032500 C 04/24/15 32.5 0.00 0.27
AMAT 150424C00033000 C 04/24/15 33.0 0.00 0.19
AMAT 150424C00033500 C 04/24/15 33.5 0.00 0.49
AMAT 150424C00034000 C 04/24/15 34.0 0.00 0.15
AMAT 150424P00015000 P 04/24/15 15.0 0.00 0.01
AMAT 150424P00015500 P 04/24/15 15.5 0.00 0.13
AMAT 150424P00016000 P 04/24/15 16.0 0.00 0.01
AMAT 150424P00016500 P 04/24/15 16.5 0.00 0.01
AMAT 150424P00017000 P 04/24/15 17.0 0.00 0.01
AMAT 150424P00017500 P 04/24/15 17.5 0.00 0.01
AMAT 150424P00018000 P 04/24/15 18.0 0.00 0.01
AMAT 150424P00018500 P 04/24/15 18.5 0.00 0.15
AMAT 150424P00019000 P 04/24/15 19.0 0.00 0.02
AMAT 150424P00019500 P 04/24/15 19.5 0.01 0.08
AMAT 150424P00020000 P 04/24/15 20.0 0.01 0.09
AMAT 150424P00020500 P 04/24/15 20.5 0.03 0.08
AMAT 150424P00021000 P 04/24/15 21.0 0.10 0.14
AMAT 150424P00021500 P 04/24/15 21.5 0.22 0.26
AMAT 150424P00022000 P 04/24/15 22.0 0.44 0.54
AMAT 150424P00022500 P 04/24/15 22.5 0.79 0.99
AMAT 150424P00023000 P 04/24/15 23.0 1.19 1.63
AMAT 150424P00023500 P 04/24/15 23.5 1.58 2.10
AMAT 150424P00024000 P 04/24/15 24.0 2.07 2.55
AMAT 150424P00024500 P 04/24/15 24.5 2.55 3.15
AMAT 150424P00025000 P 04/24/15 25.0 2.98 3.60
AMAT 150424P00025500 P 04/24/15 25.5 3.45 4.20
AMAT 150424P00026000 P 04/24/15 26.0 3.95 4.70
AMAT 150424P00026500 P 04/24/15 26.5 4.45 5.20
AMAT 150424P00027000 P 04/24/15 27.0 4.95 5.70
AMAT 150424P00027500 P 04/24/15 27.5 5.35 6.30
AMAT 150424P00028000 P 04/24/15 28.0 5.85 6.80
AMAT 150424P00028500 P 04/24/15 28.5 6.35 7.30
AMAT 150424P00029000 P 04/24/15 29.0 6.85 7.80
AMAT 150424P00029500 P 04/24/15 29.5 7.35 8.30
AMAT 150424P00030000 P 04/24/15 30.0 7.85 8.80
AMAT 150424P00030500 P 04/24/15 30.5 8.25 9.45
AMAT 150424P00031000 P 04/24/15 31.0 8.85 9.80
AMAT 150424P00031500 P 04/24/15 31.5 8.10 10.30
AMAT 150424P00032000 P 04/24/15 32.0 8.60 10.75
AMAT 150424P00032500 P 04/24/15 32.5 9.10 11.00
AMAT 150424P00033000 P 04/24/15 33.0 9.60 12.85
AMAT 150424P00033500 P 04/24/15 33.5 10.10 13.35
AMAT 150424P00034000 P 04/24/15 34.0 10.60 12.50
AMAT 150501C00015000 C 05/01/15 15.0 6.40 7.20
AMAT 150501C00015500 C 05/01/15 15.5 5.85 6.70
AMAT 150501C00016000 C 05/01/15 16.0 5.40 6.20
AMAT 150501C00016500 C 05/01/15 16.5 4.95 5.60
AMAT 150501C00017000 C 05/01/15 17.0 4.45 5.15
AMAT 150501C00017500 C 05/01/15 17.5 4.00 4.70
AMAT 150501C00018000 C 05/01/15 18.0 3.45 4.20
AMAT 150501C00018500 C 05/01/15 18.5 3.00 3.80
AMAT 150501C00019000 C 05/01/15 19.0 2.58 3.30
AMAT 150501C00019500 C 05/01/15 19.5 2.12 2.82
AMAT 150501C00020000 C 05/01/15 20.0 1.74 2.26
AMAT 150501C00020500 C 05/01/15 20.5 1.36 1.63
AMAT 150501C00021000 C 05/01/15 21.0 0.99 1.16
AMAT 150501C00021500 C 05/01/15 21.5 0.68 0.85
AMAT 150501C00022000 C 05/01/15 22.0 0.43 0.54
AMAT 150501C00022500 C 05/01/15 22.5 0.27 0.36
AMAT 150501C00023000 C 05/01/15 23.0 0.16 0.26
AMAT 150501C00023500 C 05/01/15 23.5 0.09 0.17
AMAT 150501C00024000 C 05/01/15 24.0 0.05 0.14
AMAT 150501C00024500 C 05/01/15 24.5 0.04 0.12
AMAT 150501C00025000 C 05/01/15 25.0 0.02 0.08
AMAT 150501C00025500 C 05/01/15 25.5 0.01 0.09
AMAT 150501C00026000 C 05/01/15 26.0 0.01 0.14
AMAT 150501C00026500 C 05/01/15 26.5 0.01 0.15
AMAT 150501C00027000 C 05/01/15 27.0 0.01 0.14
AMAT 150501C00027500 C 05/01/15 27.5 0.00 0.20
AMAT 150501C00028000 C 05/01/15 28.0 0.00 0.22
AMAT 150501C00028500 C 05/01/15 28.5 0.00 0.36
AMAT 150501C00029000 C 05/01/15 29.0 0.00 0.17
AMAT 150501C00029500 C 05/01/15 29.5 0.00 0.36
AMAT 150501C00030000 C 05/01/15 30.0 0.00 0.14
AMAT 150501C00030500 C 05/01/15 30.5 0.00 0.22
AMAT 150501C00031000 C 05/01/15 31.0 0.00 0.20
AMAT 150501C00031500 C 05/01/15 31.5 0.00 0.18
AMAT 150501C00032000 C 05/01/15 32.0 0.00 0.14
AMAT 150501C00032500 C 05/01/15 32.5 0.00 0.14
AMAT 150501C00033000 C 05/01/15 33.0 0.00 0.07
AMAT 150501C00033500 C 05/01/15 33.5 0.00 0.25
AMAT 150501C00034000 C 05/01/15 34.0 0.00 0.15
AMAT 150501P00015000 P 05/01/15 15.0 0.00 0.01
AMAT 150501P00015500 P 05/01/15 15.5 0.00 0.01
AMAT 150501P00016000 P 05/01/15 16.0 0.00 0.04
AMAT 150501P00016500 P 05/01/15 16.5 0.00 0.02
AMAT 150501P00017000 P 05/01/15 17.0 0.00 0.02
AMAT 150501P00017500 P 05/01/15 17.5 0.00 0.13
AMAT 150501P00018000 P 05/01/15 18.0 0.00 0.03
AMAT 150501P00018500 P 05/01/15 18.5 0.02 0.13
AMAT 150501P00019000 P 05/01/15 19.0 0.02 0.14
AMAT 150501P00019500 P 05/01/15 19.5 0.04 0.27
AMAT 150501P00020000 P 05/01/15 20.0 0.08 0.20
AMAT 150501P00020500 P 05/01/15 20.5 0.16 0.23
AMAT 150501P00021000 P 05/01/15 21.0 0.24 0.33
AMAT 150501P00021500 P 05/01/15 21.5 0.42 0.51
AMAT 150501P00022000 P 05/01/15 22.0 0.65 0.78
AMAT 150501P00022500 P 05/01/15 22.5 0.98 1.28
AMAT 150501P00023000 P 05/01/15 23.0 1.30 1.69
AMAT 150501P00023500 P 05/01/15 23.5 1.60 2.21
AMAT 150501P00024000 P 05/01/15 24.0 2.14 2.80
AMAT 150501P00024500 P 05/01/15 24.5 2.54 3.25
AMAT 150501P00025000 P 05/01/15 25.0 3.00 3.70
AMAT 150501P00025500 P 05/01/15 25.5 3.45 4.25
AMAT 150501P00026000 P 05/01/15 26.0 3.95 4.75
AMAT 150501P00026500 P 05/01/15 26.5 4.45 5.25
AMAT 150501P00027000 P 05/01/15 27.0 4.95 5.80
AMAT 150501P00027500 P 05/01/15 27.5 5.35 6.30
AMAT 150501P00028000 P 05/01/15 28.0 5.85 6.80
AMAT 150501P00028500 P 05/01/15 28.5 6.35 7.30
AMAT 150501P00029000 P 05/01/15 29.0 6.85 7.80
AMAT 150501P00029500 P 05/01/15 29.5 7.25 8.35
AMAT 150501P00030000 P 05/01/15 30.0 7.85 8.85
AMAT 150501P00030500 P 05/01/15 30.5 8.35 9.25
AMAT 150501P00031000 P 05/01/15 31.0 8.85 10.25
AMAT 150501P00031500 P 05/01/15 31.5 9.30 10.30
AMAT 150501P00032000 P 05/01/15 32.0 8.55 10.80
AMAT 150501P00032500 P 05/01/15 32.5 9.05 11.25
AMAT 150501P00033000 P 05/01/15 33.0 9.55 11.75
AMAT 150501P00033500 P 05/01/15 33.5 11.05 12.30
AMAT 150501P00034000 P 05/01/15 34.0 11.55 12.45
AMAT 150508C00015000 C 05/08/15 15.0 6.35 7.20
AMAT 150508C00015500 C 05/08/15 15.5 5.90 6.75
AMAT 150508C00016000 C 05/08/15 16.0 5.35 6.20
AMAT 150508C00016500 C 05/08/15 16.5 4.90 5.70
AMAT 150508C00017000 C 05/08/15 17.0 4.40 5.35
AMAT 150508C00017500 C 05/08/15 17.5 3.90 4.80
AMAT 150508C00018000 C 05/08/15 18.0 3.50 4.30
AMAT 150508C00018500 C 05/08/15 18.5 3.00 3.85
AMAT 150508C00019000 C 05/08/15 19.0 2.60 3.40
AMAT 150508C00019500 C 05/08/15 19.5 2.28 2.82
AMAT 150508C00020000 C 05/08/15 20.0 1.84 2.38
AMAT 150508C00020500 C 05/08/15 20.5 1.50 1.95
AMAT 150508C00021000 C 05/08/15 21.0 1.15 1.47
AMAT 150508C00021500 C 05/08/15 21.5 0.83 1.06
AMAT 150508C00022000 C 05/08/15 22.0 0.59 0.74
AMAT 150508C00022500 C 05/08/15 22.5 0.40 0.70
AMAT 150508C00023000 C 05/08/15 23.0 0.28 0.45
AMAT 150508C00023500 C 05/08/15 23.5 0.18 0.34
AMAT 150508C00024000 C 05/08/15 24.0 0.10 0.21
AMAT 150508C00024500 C 05/08/15 24.5 0.07 0.16
AMAT 150508C00025000 C 05/08/15 25.0 0.05 0.19
AMAT 150508C00025500 C 05/08/15 25.5 0.03 0.16
AMAT 150508C00026000 C 05/08/15 26.0 0.03 0.13
AMAT 150508C00026500 C 05/08/15 26.5 0.03 0.13
AMAT 150508C00027000 C 05/08/15 27.0 0.01 0.13
AMAT 150508C00027500 C 05/08/15 27.5 0.01 0.21
AMAT 150508C00028000 C 05/08/15 28.0 0.00 0.21
AMAT 150508C00028500 C 05/08/15 28.5 0.01 0.27
AMAT 150508C00029000 C 05/08/15 29.0 0.00 0.14
AMAT 150508C00029500 C 05/08/15 29.5 0.00 0.40
AMAT 150508C00030000 C 05/08/15 30.0 0.00 0.15
AMAT 150508C00030500 C 05/08/15 30.5 0.00 0.41
AMAT 150508C00031000 C 05/08/15 31.0 0.00 0.17
AMAT 150508C00031500 C 05/08/15 31.5 0.00 0.40
AMAT 150508C00032000 C 05/08/15 32.0 0.00 0.16
AMAT 150508C00032500 C 05/08/15 32.5 0.00 0.39
AMAT 150508C00033000 C 05/08/15 33.0 0.00 0.14
AMAT 150508P00015000 P 05/08/15 15.0 0.00 0.01
AMAT 150508P00015500 P 05/08/15 15.5 0.00 0.39
AMAT 150508P00016000 P 05/08/15 16.0 0.00 0.13
AMAT 150508P00016500 P 05/08/15 16.5 0.00 0.40
AMAT 150508P00017000 P 05/08/15 17.0 0.00 0.15
AMAT 150508P00017500 P 05/08/15 17.5 0.00 0.32
AMAT 150508P00018000 P 05/08/15 18.0 0.02 0.14
AMAT 150508P00018500 P 05/08/15 18.5 0.03 0.20
AMAT 150508P00019000 P 05/08/15 19.0 0.06 0.24
AMAT 150508P00019500 P 05/08/15 19.5 0.13 0.29
AMAT 150508P00020000 P 05/08/15 20.0 0.16 0.36
AMAT 150508P00020500 P 05/08/15 20.5 0.25 0.46
AMAT 150508P00021000 P 05/08/15 21.0 0.40 0.60
AMAT 150508P00021500 P 05/08/15 21.5 0.52 0.78
AMAT 150508P00022000 P 05/08/15 22.0 0.79 1.01
AMAT 150508P00022500 P 05/08/15 22.5 1.09 1.48
AMAT 150508P00023000 P 05/08/15 23.0 1.45 1.80
AMAT 150508P00023500 P 05/08/15 23.5 1.79 2.23
AMAT 150508P00024000 P 05/08/15 24.0 2.15 2.83
AMAT 150508P00024500 P 05/08/15 24.5 2.59 3.25
AMAT 150508P00025000 P 05/08/15 25.0 3.00 3.80
AMAT 150508P00025500 P 05/08/15 25.5 3.50 4.30
AMAT 150508P00026000 P 05/08/15 26.0 3.95 4.85
AMAT 150508P00026500 P 05/08/15 26.5 4.45 5.25
AMAT 150508P00027000 P 05/08/15 27.0 4.95 5.75
AMAT 150508P00027500 P 05/08/15 27.5 5.35 6.30
AMAT 150508P00028000 P 05/08/15 28.0 5.80 6.80
AMAT 150508P00028500 P 05/08/15 28.5 6.35 7.30
AMAT 150508P00029000 P 05/08/15 29.0 6.85 7.80
AMAT 150508P00029500 P 05/08/15 29.5 7.35 8.50
AMAT 150508P00030000 P 05/08/15 30.0 7.80 9.00
AMAT 150508P00030500 P 05/08/15 30.5 8.35 9.35
AMAT 150508P00031000 P 05/08/15 31.0 8.80 9.85
AMAT 150508P00031500 P 05/08/15 31.5 9.25 10.30
AMAT 150508P00032000 P 05/08/15 32.0 8.60 10.80
AMAT 150508P00032500 P 05/08/15 32.5 10.00 11.50
AMAT 150508P00033000 P 05/08/15 33.0 10.50 11.55
AMAT 150515C00011000 C 05/15/15 11.0 9.05 12.70
AMAT 150515C00013000 C 05/15/15 13.0 7.30 10.40
AMAT 150515C00014000 C 05/15/15 14.0 7.25 8.90
AMAT 150515C00014500 C 05/15/15 14.5 6.65 7.50
AMAT 150515C00015000 C 05/15/15 15.0 6.45 7.20
AMAT 150515C00015500 C 05/15/15 15.5 5.90 6.80
AMAT 150515C00016000 C 05/15/15 16.0 5.45 6.20
AMAT 150515C00016500 C 05/15/15 16.5 4.90 6.00
AMAT 150515C00017000 C 05/15/15 17.0 4.50 5.15
AMAT 150515C00017500 C 05/15/15 17.5 4.00 4.85
AMAT 150515C00018000 C 05/15/15 18.0 3.55 4.20
AMAT 150515C00018500 C 05/15/15 18.5 3.10 3.80
AMAT 150515C00019000 C 05/15/15 19.0 2.70 3.25
AMAT 150515C00019500 C 05/15/15 19.5 2.45 2.64
AMAT 150515C00020000 C 05/15/15 20.0 2.08 2.10
AMAT 150515C00020500 C 05/15/15 20.5 1.68 1.84
AMAT 150515C00021000 C 05/15/15 21.0 1.37 1.54
AMAT 150515C00021500 C 05/15/15 21.5 1.06 1.19
AMAT 150515C00022000 C 05/15/15 22.0 0.82 0.91
AMAT 150515C00022500 C 05/15/15 22.5 0.61 0.73
AMAT 150515C00023000 C 05/15/15 23.0 0.47 0.50
AMAT 150515C00023500 C 05/15/15 23.5 0.34 0.42
AMAT 150515C00024000 C 05/15/15 24.0 0.26 0.30
AMAT 150515C00024500 C 05/15/15 24.5 0.18 0.25
AMAT 150515C00025000 C 05/15/15 25.0 0.14 0.17
AMAT 150515C00025500 C 05/15/15 25.5 0.10 0.17
AMAT 150515C00026000 C 05/15/15 26.0 0.08 0.10
AMAT 150515C00026500 C 05/15/15 26.5 0.05 0.13
AMAT 150515C00027000 C 05/15/15 27.0 0.04 0.12
AMAT 150515C00027500 C 05/15/15 27.5 0.03 0.13
AMAT 150515C00028000 C 05/15/15 28.0 0.02 0.14
AMAT 150515C00028500 C 05/15/15 28.5 0.02 0.14
AMAT 150515C00029000 C 05/15/15 29.0 0.02 0.14
AMAT 150515C00029500 C 05/15/15 29.5 0.00 0.50
AMAT 150515C00030000 C 05/15/15 30.0 0.01 0.09
AMAT 150515C00030500 C 05/15/15 30.5 0.00 0.50
AMAT 150515C00031000 C 05/15/15 31.0 0.00 0.13
AMAT 150515C00031500 C 05/15/15 31.5 0.00 0.50
AMAT 150515C00032000 C 05/15/15 32.0 0.00 0.40
AMAT 150515C00032500 C 05/15/15 32.5 0.00 0.50
AMAT 150515C00033000 C 05/15/15 33.0 0.00 0.16
AMAT 150515C00034000 C 05/15/15 34.0 0.00 0.18
AMAT 150515P00011000 P 05/15/15 11.0 0.00 0.01
AMAT 150515P00013000 P 05/15/15 13.0 0.00 0.01
AMAT 150515P00014000 P 05/15/15 14.0 0.00 0.01
AMAT 150515P00014500 P 05/15/15 14.5 0.00 0.01
AMAT 150515P00015000 P 05/15/15 15.0 0.00 0.08
AMAT 150515P00015500 P 05/15/15 15.5 0.00 0.13
AMAT 150515P00016000 P 05/15/15 16.0 0.01 0.04
AMAT 150515P00016500 P 05/15/15 16.5 0.01 0.14
AMAT 150515P00017000 P 05/15/15 17.0 0.03 0.14
AMAT 150515P00017500 P 05/15/15 17.5 0.05 0.15
AMAT 150515P00018000 P 05/15/15 18.0 0.09 0.18
AMAT 150515P00018500 P 05/15/15 18.5 0.12 0.23
AMAT 150515P00019000 P 05/15/15 19.0 0.18 0.22
AMAT 150515P00019500 P 05/15/15 19.5 0.24 0.35
AMAT 150515P00020000 P 05/15/15 20.0 0.32 0.40
AMAT 150515P00020500 P 05/15/15 20.5 0.44 0.58
AMAT 150515P00021000 P 05/15/15 21.0 0.61 0.66
AMAT 150515P00021500 P 05/15/15 21.5 0.79 0.90
AMAT 150515P00022000 P 05/15/15 22.0 1.05 1.13
AMAT 150515P00022500 P 05/15/15 22.5 1.28 1.53
AMAT 150515P00023000 P 05/15/15 23.0 1.68 1.77
AMAT 150515P00023500 P 05/15/15 23.5 1.98 2.15
AMAT 150515P00024000 P 05/15/15 24.0 2.39 2.90
AMAT 150515P00024500 P 05/15/15 24.5 2.67 3.40
AMAT 150515P00025000 P 05/15/15 25.0 3.10 3.80
AMAT 150515P00025500 P 05/15/15 25.5 3.55 4.30
AMAT 150515P00026000 P 05/15/15 26.0 4.00 4.75
AMAT 150515P00026500 P 05/15/15 26.5 4.50 5.25
AMAT 150515P00027000 P 05/15/15 27.0 4.90 5.70
AMAT 150515P00027500 P 05/15/15 27.5 5.35 6.25
AMAT 150515P00028000 P 05/15/15 28.0 5.85 6.75
AMAT 150515P00028500 P 05/15/15 28.5 6.35 7.35
AMAT 150515P00029000 P 05/15/15 29.0 6.80 7.85
AMAT 150515P00029500 P 05/15/15 29.5 7.35 8.60
AMAT 150515P00030000 P 05/15/15 30.0 7.75 8.75
AMAT 150515P00030500 P 05/15/15 30.5 8.05 9.55
AMAT 150515P00031000 P 05/15/15 31.0 8.75 9.90
AMAT 150515P00031500 P 05/15/15 31.5 8.00 11.35
AMAT 150515P00032000 P 05/15/15 32.0 8.55 11.90
AMAT 150515P00032500 P 05/15/15 32.5 9.00 12.45
AMAT 150515P00033000 P 05/15/15 33.0 9.55 12.90
AMAT 150515P00034000 P 05/15/15 34.0 10.60 12.50
AMAT 150522C00015000 C 05/22/15 15.0 6.30 7.30
AMAT 150522C00015500 C 05/22/15 15.5 5.90 6.75
AMAT 150522C00016000 C 05/22/15 16.0 5.40 6.25
AMAT 150522C00016500 C 05/22/15 16.5 4.90 5.90
AMAT 150522C00017000 C 05/22/15 17.0 4.50 5.25
AMAT 150522C00017500 C 05/22/15 17.5 4.00 4.75
AMAT 150522C00018000 C 05/22/15 18.0 3.60 4.30
AMAT 150522C00018500 C 05/22/15 18.5 3.15 3.80
AMAT 150522C00019000 C 05/22/15 19.0 2.77 3.35
AMAT 150522C00019500 C 05/22/15 19.5 2.35 2.94
AMAT 150522C00020000 C 05/22/15 20.0 2.01 2.55
AMAT 150522C00020500 C 05/22/15 20.5 1.73 1.97
AMAT 150522C00021000 C 05/22/15 21.0 1.40 1.72
AMAT 150522C00021500 C 05/22/15 21.5 1.11 1.30
AMAT 150522C00022000 C 05/22/15 22.0 0.87 1.06
AMAT 150522C00022500 C 05/22/15 22.5 0.66 0.85
AMAT 150522C00023000 C 05/22/15 23.0 0.53 0.60
AMAT 150522C00023500 C 05/22/15 23.5 0.40 0.54
AMAT 150522C00024000 C 05/22/15 24.0 0.31 0.40
AMAT 150522C00024500 C 05/22/15 24.5 0.22 0.35
AMAT 150522C00025000 C 05/22/15 25.0 0.19 0.30
AMAT 150522C00025500 C 05/22/15 25.5 0.15 0.24
AMAT 150522C00026000 C 05/22/15 26.0 0.09 0.22
AMAT 150522C00026500 C 05/22/15 26.5 0.08 0.18
AMAT 150522C00027000 C 05/22/15 27.0 0.06 0.16
AMAT 150522C00027500 C 05/22/15 27.5 0.04 0.21
AMAT 150522C00028000 C 05/22/15 28.0 0.04 0.10
AMAT 150522C00028500 C 05/22/15 28.5 0.03 0.13
AMAT 150522C00029000 C 05/22/15 29.0 0.03 0.07
AMAT 150522C00029500 C 05/22/15 29.5 0.02 0.13
AMAT 150522C00030000 C 05/22/15 30.0 0.02 0.13
AMAT 150522C00030500 C 05/22/15 30.5 0.01 0.21
AMAT 150522C00031000 C 05/22/15 31.0 0.02 0.09
AMAT 150522P00015000 P 05/22/15 15.0 0.01 0.15
AMAT 150522P00015500 P 05/22/15 15.5 0.03 0.34
AMAT 150522P00016000 P 05/22/15 16.0 0.03 0.22
AMAT 150522P00016500 P 05/22/15 16.5 0.05 0.22
AMAT 150522P00017000 P 05/22/15 17.0 0.06 0.19
AMAT 150522P00017500 P 05/22/15 17.5 0.08 0.27
AMAT 150522P00018000 P 05/22/15 18.0 0.11 0.41
AMAT 150522P00018500 P 05/22/15 18.5 0.08 0.44
AMAT 150522P00019000 P 05/22/15 19.0 0.24 0.35
AMAT 150522P00019500 P 05/22/15 19.5 0.31 0.45
AMAT 150522P00020000 P 05/22/15 20.0 0.42 0.53
AMAT 150522P00020500 P 05/22/15 20.5 0.51 0.68
AMAT 150522P00021000 P 05/22/15 21.0 0.69 0.86
AMAT 150522P00021500 P 05/22/15 21.5 0.92 1.05
AMAT 150522P00022000 P 05/22/15 22.0 1.17 1.32
AMAT 150522P00022500 P 05/22/15 22.5 1.39 1.67
AMAT 150522P00023000 P 05/22/15 23.0 1.74 1.95
AMAT 150522P00023500 P 05/22/15 23.5 2.00 2.66
AMAT 150522P00024000 P 05/22/15 24.0 2.40 3.10
AMAT 150522P00024500 P 05/22/15 24.5 2.80 3.45
AMAT 150522P00025000 P 05/22/15 25.0 3.25 4.00
AMAT 150522P00025500 P 05/22/15 25.5 3.70 4.45
AMAT 150522P00026000 P 05/22/15 26.0 4.15 4.95
AMAT 150522P00026500 P 05/22/15 26.5 4.60 5.40
AMAT 150522P00027000 P 05/22/15 27.0 5.05 6.00
AMAT 150522P00027500 P 05/22/15 27.5 5.50 6.45
AMAT 150522P00028000 P 05/22/15 28.0 5.95 6.95
AMAT 150522P00028500 P 05/22/15 28.5 6.45 7.40
AMAT 150522P00029000 P 05/22/15 29.0 6.95 7.90
AMAT 150522P00029500 P 05/22/15 29.5 7.40 8.45
AMAT 150522P00030000 P 05/22/15 30.0 7.85 9.00
AMAT 150522P00030500 P 05/22/15 30.5 8.25 9.45
AMAT 150522P00031000 P 05/22/15 31.0 8.70 9.95
AMAT 150529C00015000 C 05/29/15 15.0 6.35 7.20
AMAT 150529C00015500 C 05/29/15 15.5 5.90 6.70
AMAT 150529C00016000 C 05/29/15 16.0 5.40 6.30
AMAT 150529C00016500 C 05/29/15 16.5 4.95 5.75
AMAT 150529C00017000 C 05/29/15 17.0 4.50 5.30
AMAT 150529C00017500 C 05/29/15 17.5 4.10 4.80
AMAT 150529C00018000 C 05/29/15 18.0 3.65 4.30
AMAT 150529C00018500 C 05/29/15 18.5 3.20 3.85
AMAT 150529C00019000 C 05/29/15 19.0 2.81 3.40
AMAT 150529C00019500 C 05/29/15 19.5 2.40 2.99
AMAT 150529C00020000 C 05/29/15 20.0 2.03 2.56
AMAT 150529C00020500 C 05/29/15 20.5 1.78 2.02
AMAT 150529C00021000 C 05/29/15 21.0 1.46 1.67
AMAT 150529C00021500 C 05/29/15 21.5 1.18 1.38
AMAT 150529C00022000 C 05/29/15 22.0 0.94 1.13
AMAT 150529C00022500 C 05/29/15 22.5 0.74 0.92
AMAT 150529C00023000 C 05/29/15 23.0 0.58 0.75
AMAT 150529C00023500 C 05/29/15 23.5 0.46 0.60
AMAT 150529C00024000 C 05/29/15 24.0 0.37 0.48
AMAT 150529C00024500 C 05/29/15 24.5 0.28 0.40
AMAT 150529C00025000 C 05/29/15 25.0 0.21 0.41
AMAT 150529C00025500 C 05/29/15 25.5 0.16 0.44
AMAT 150529C00026000 C 05/29/15 26.0 0.11 0.34
AMAT 150529C00026500 C 05/29/15 26.5 0.09 0.30
AMAT 150529C00027000 C 05/29/15 27.0 0.07 0.16
AMAT 150529C00027500 C 05/29/15 27.5 0.05 0.17
AMAT 150529C00028000 C 05/29/15 28.0 0.05 0.10
AMAT 150529C00028500 C 05/29/15 28.5 0.04 0.17
AMAT 150529C00029000 C 05/29/15 29.0 0.03 0.07
AMAT 150529C00029500 C 05/29/15 29.5 0.03 0.13
AMAT 150529C00030000 C 05/29/15 30.0 0.02 0.08
AMAT 150529C00030500 C 05/29/15 30.5 0.01 0.13
AMAT 150529C00031000 C 05/29/15 31.0 0.01 0.08
AMAT 150529P00015000 P 05/29/15 15.0 0.02 0.13
AMAT 150529P00015500 P 05/29/15 15.5 0.03 0.38
AMAT 150529P00016000 P 05/29/15 16.0 0.04 0.22
AMAT 150529P00016500 P 05/29/15 16.5 0.06 0.28
AMAT 150529P00017000 P 05/29/15 17.0 0.08 0.24
AMAT 150529P00017500 P 05/29/15 17.5 0.11 0.26
AMAT 150529P00018000 P 05/29/15 18.0 0.15 0.26
AMAT 150529P00018500 P 05/29/15 18.5 0.03 0.50
AMAT 150529P00019000 P 05/29/15 19.0 0.28 0.38
AMAT 150529P00019500 P 05/29/15 19.5 0.37 0.48
AMAT 150529P00020000 P 05/29/15 20.0 0.47 0.62
AMAT 150529P00020500 P 05/29/15 20.5 0.58 0.78
AMAT 150529P00021000 P 05/29/15 21.0 0.73 0.97
AMAT 150529P00021500 P 05/29/15 21.5 0.94 1.19
AMAT 150529P00022000 P 05/29/15 22.0 1.26 1.45
AMAT 150529P00022500 P 05/29/15 22.5 1.48 1.74
AMAT 150529P00023000 P 05/29/15 23.0 1.78 2.12
AMAT 150529P00023500 P 05/29/15 23.5 2.12 2.49
AMAT 150529P00024000 P 05/29/15 24.0 2.40 3.20
AMAT 150529P00024500 P 05/29/15 24.5 2.80 3.60
AMAT 150529P00025000 P 05/29/15 25.0 3.25 4.00
AMAT 150529P00025500 P 05/29/15 25.5 3.70 4.45
AMAT 150529P00026000 P 05/29/15 26.0 4.15 4.90
AMAT 150529P00026500 P 05/29/15 26.5 4.65 5.45
AMAT 150529P00027000 P 05/29/15 27.0 5.05 5.80
AMAT 150529P00027500 P 05/29/15 27.5 5.50 6.45
AMAT 150529P00028000 P 05/29/15 28.0 5.90 6.95
AMAT 150529P00028500 P 05/29/15 28.5 6.45 7.40
AMAT 150529P00029000 P 05/29/15 29.0 6.95 7.90
AMAT 150529P00029500 P 05/29/15 29.5 7.45 8.50
AMAT 150529P00030000 P 05/29/15 30.0 7.90 9.00
AMAT 150529P00030500 P 05/29/15 30.5 8.35 9.50
AMAT 150529P00031000 P 05/29/15 31.0 8.80 9.95
AMAT 150619C00013000 C 06/19/15 13.0 8.25 9.95
AMAT 150619C00014000 C 06/19/15 14.0 7.25 8.20
AMAT 150619C00015000 C 06/19/15 15.0 6.30 7.25
AMAT 150619C00016000 C 06/19/15 16.0 5.35 6.30
AMAT 150619C00017000 C 06/19/15 17.0 4.50 5.25
AMAT 150619C00018000 C 06/19/15 18.0 3.60 4.35
AMAT 150619C00019000 C 06/19/15 19.0 2.93 3.50
AMAT 150619C00020000 C 06/19/15 20.0 2.24 2.71
AMAT 150619C00021000 C 06/19/15 21.0 1.70 1.81
AMAT 150619C00022000 C 06/19/15 22.0 1.18 1.29
AMAT 150619C00023000 C 06/19/15 23.0 0.78 0.89
AMAT 150619C00024000 C 06/19/15 24.0 0.51 0.57
AMAT 150619C00025000 C 06/19/15 25.0 0.32 0.38
AMAT 150619C00026000 C 06/19/15 26.0 0.19 0.24
AMAT 150619C00027000 C 06/19/15 27.0 0.13 0.14
AMAT 150619C00028000 C 06/19/15 28.0 0.07 0.10
AMAT 150619C00029000 C 06/19/15 29.0 0.04 0.07
AMAT 150619C00030000 C 06/19/15 30.0 0.01 0.05
AMAT 150619C00031000 C 06/19/15 31.0 0.02 0.04
AMAT 150619C00032000 C 06/19/15 32.0 0.00 0.04
AMAT 150619C00033000 C 06/19/15 33.0 0.00 0.03
AMAT 150619C00034000 C 06/19/15 34.0 0.00 0.03
AMAT 150619P00013000 P 06/19/15 13.0 0.01 0.04
AMAT 150619P00014000 P 06/19/15 14.0 0.02 0.05
AMAT 150619P00015000 P 06/19/15 15.0 0.04 0.07
AMAT 150619P00016000 P 06/19/15 16.0 0.07 0.11
AMAT 150619P00017000 P 06/19/15 17.0 0.13 0.16
AMAT 150619P00018000 P 06/19/15 18.0 0.23 0.26
AMAT 150619P00019000 P 06/19/15 19.0 0.38 0.44
AMAT 150619P00020000 P 06/19/15 20.0 0.69 0.71
AMAT 150619P00021000 P 06/19/15 21.0 1.05 1.07
AMAT 150619P00022000 P 06/19/15 22.0 1.50 1.60
AMAT 150619P00023000 P 06/19/15 23.0 2.08 2.22
AMAT 150619P00024000 P 06/19/15 24.0 2.66 3.00
AMAT 150619P00025000 P 06/19/15 25.0 3.40 4.00
AMAT 150619P00026000 P 06/19/15 26.0 4.25 4.90
AMAT 150619P00027000 P 06/19/15 27.0 5.05 5.75
AMAT 150619P00028000 P 06/19/15 28.0 6.00 6.85
AMAT 150619P00029000 P 06/19/15 29.0 7.00 7.95
AMAT 150619P00030000 P 06/19/15 30.0 7.85 9.00
AMAT 150619P00031000 P 06/19/15 31.0 8.60 10.05
AMAT 150619P00032000 P 06/19/15 32.0 8.65 12.05
AMAT 150619P00033000 P 06/19/15 33.0 9.65 13.05
AMAT 150619P00034000 P 06/19/15 34.0 10.65 12.45
AMAT 150717C00013000 C 07/17/15 13.0 8.70 8.90
AMAT 150717C00014000 C 07/17/15 14.0 7.70 7.95
AMAT 150717C00015000 C 07/17/15 15.0 6.75 6.95
AMAT 150717C00016000 C 07/17/15 16.0 5.80 5.95
AMAT 150717C00017000 C 07/17/15 17.0 4.85 5.05
AMAT 150717C00018000 C 07/17/15 18.0 4.00 4.20
AMAT 150717C00019000 C 07/17/15 19.0 3.20 3.40
AMAT 150717C00020000 C 07/17/15 20.0 2.49 2.70
AMAT 150717C00021000 C 07/17/15 21.0 1.89 1.98
AMAT 150717C00022000 C 07/17/15 22.0 1.41 1.46
AMAT 150717C00023000 C 07/17/15 23.0 1.00 1.04
AMAT 150717C00024000 C 07/17/15 24.0 0.69 0.73
AMAT 150717C00025000 C 07/17/15 25.0 0.44 0.50
AMAT 150717C00026000 C 07/17/15 26.0 0.28 0.34
AMAT 150717C00027000 C 07/17/15 27.0 0.18 0.23
AMAT 150717C00028000 C 07/17/15 28.0 0.12 0.15
AMAT 150717C00029000 C 07/17/15 29.0 0.08 0.11
AMAT 150717C00030000 C 07/17/15 30.0 0.05 0.08
AMAT 150717C00031000 C 07/17/15 31.0 0.03 0.06
AMAT 150717C00032000 C 07/17/15 32.0 0.03 0.05
AMAT 150717C00033000 C 07/17/15 33.0 0.01 0.04
AMAT 150717C00034000 C 07/17/15 34.0 0.01 0.03
AMAT 150717C00035000 C 07/17/15 35.0 0.00 0.03
AMAT 150717C00036000 C 07/17/15 36.0 0.00 0.03
AMAT 150717P00013000 P 07/17/15 13.0 0.03 0.05
AMAT 150717P00014000 P 07/17/15 14.0 0.05 0.07
AMAT 150717P00015000 P 07/17/15 15.0 0.07 0.10
AMAT 150717P00016000 P 07/17/15 16.0 0.13 0.15
AMAT 150717P00017000 P 07/17/15 17.0 0.20 0.24
AMAT 150717P00018000 P 07/17/15 18.0 0.34 0.38
AMAT 150717P00019000 P 07/17/15 19.0 0.52 0.58
AMAT 150717P00020000 P 07/17/15 20.0 0.82 0.87
AMAT 150717P00021000 P 07/17/15 21.0 1.21 1.26
AMAT 150717P00022000 P 07/17/15 22.0 1.68 1.76
AMAT 150717P00023000 P 07/17/15 23.0 2.27 2.36
AMAT 150717P00024000 P 07/17/15 24.0 2.96 3.05
AMAT 150717P00025000 P 07/17/15 25.0 3.65 3.85
AMAT 150717P00026000 P 07/17/15 26.0 4.50 4.70
AMAT 150717P00027000 P 07/17/15 27.0 5.40 5.60
AMAT 150717P00028000 P 07/17/15 28.0 6.35 6.60
AMAT 150717P00029000 P 07/17/15 29.0 7.30 7.55
AMAT 150717P00030000 P 07/17/15 30.0 8.30 8.55
AMAT 150717P00031000 P 07/17/15 31.0 9.25 9.55
AMAT 150717P00032000 P 07/17/15 32.0 10.25 10.70
AMAT 150717P00033000 P 07/17/15 33.0 11.25 11.40
AMAT 150717P00034000 P 07/17/15 34.0 12.25 12.40
AMAT 150717P00035000 P 07/17/15 35.0 13.25 13.40
AMAT 150717P00036000 P 07/17/15 36.0 14.25 14.75
AMAT 151016C00013000 C 10/16/15 13.0 8.75 8.90
AMAT 151016C00014000 C 10/16/15 14.0 7.75 7.95
AMAT 151016C00015000 C 10/16/15 15.0 6.85 7.05
AMAT 151016C00016000 C 10/16/15 16.0 5.90 6.15
AMAT 151016C00017000 C 10/16/15 17.0 5.05 5.30
AMAT 151016C00018000 C 10/16/15 18.0 4.25 4.50
AMAT 151016C00019000 C 10/16/15 19.0 3.55 3.75
AMAT 151016C00020000 C 10/16/15 20.0 2.91 2.99
AMAT 151016C00021000 C 10/16/15 21.0 2.34 2.41
AMAT 151016C00022000 C 10/16/15 22.0 1.84 1.92
AMAT 151016C00023000 C 10/16/15 23.0 1.42 1.50
AMAT 151016C00024000 C 10/16/15 24.0 1.08 1.14
AMAT 151016C00025000 C 10/16/15 25.0 0.80 0.85
AMAT 151016C00026000 C 10/16/15 26.0 0.60 0.64
AMAT 151016C00027000 C 10/16/15 27.0 0.42 0.47
AMAT 151016C00028000 C 10/16/15 28.0 0.30 0.34
AMAT 151016C00029000 C 10/16/15 29.0 0.20 0.25
AMAT 151016C00030000 C 10/16/15 30.0 0.14 0.19
AMAT 151016C00031000 C 10/16/15 31.0 0.09 0.13
AMAT 151016C00032000 C 10/16/15 32.0 0.06 0.09
AMAT 151016C00033000 C 10/16/15 33.0 0.03 0.07
AMAT 151016C00034000 C 10/16/15 34.0 0.02 0.05
AMAT 151016C00035000 C 10/16/15 35.0 0.01 0.04
AMAT 151016C00036000 C 10/16/15 36.0 0.01 0.03
AMAT 151016C00037000 C 10/16/15 37.0 0.00 0.02
AMAT 151016P00013000 P 10/16/15 13.0 0.08 0.10
AMAT 151016P00014000 P 10/16/15 14.0 0.13 0.16
AMAT 151016P00015000 P 10/16/15 15.0 0.20 0.24
AMAT 151016P00016000 P 10/16/15 16.0 0.31 0.35
AMAT 151016P00017000 P 10/16/15 17.0 0.46 0.50
AMAT 151016P00018000 P 10/16/15 18.0 0.66 0.71
AMAT 151016P00019000 P 10/16/15 19.0 0.93 0.98
AMAT 151016P00020000 P 10/16/15 20.0 1.27 1.33
AMAT 151016P00021000 P 10/16/15 21.0 1.69 1.77
AMAT 151016P00022000 P 10/16/15 22.0 2.19 2.28
AMAT 151016P00023000 P 10/16/15 23.0 2.77 2.86
AMAT 151016P00024000 P 10/16/15 24.0 3.40 3.55
AMAT 151016P00025000 P 10/16/15 25.0 4.15 4.25
AMAT 151016P00026000 P 10/16/15 26.0 4.80 5.05
AMAT 151016P00027000 P 10/16/15 27.0 5.65 5.90
AMAT 151016P00028000 P 10/16/15 28.0 6.50 6.75
AMAT 151016P00029000 P 10/16/15 29.0 7.40 7.65
AMAT 151016P00030000 P 10/16/15 30.0 8.35 8.65
AMAT 151016P00031000 P 10/16/15 31.0 9.30 9.60
AMAT 151016P00032000 P 10/16/15 32.0 10.30 10.50
AMAT 151016P00033000 P 10/16/15 33.0 9.85 13.10
AMAT 151016P00034000 P 10/16/15 34.0 12.25 12.50
AMAT 151016P00035000 P 10/16/15 35.0 13.15 14.15
AMAT 151016P00036000 P 10/16/15 36.0 12.80 16.05
AMAT 151016P00037000 P 10/16/15 37.0 14.70 16.20
AMAT 160115C00005000 C 01/15/16 5.0 15.15 18.35
AMAT 160115C00008000 C 01/15/16 8.0 12.20 15.35
AMAT 160115C00010000 C 01/15/16 10.0 10.20 13.35
AMAT 160115C00013000 C 01/15/16 13.0 8.15 9.55
AMAT 160115C00015000 C 01/15/16 15.0 6.90 7.20
AMAT 160115C00017000 C 01/15/16 17.0 5.30 5.55
AMAT 160115C00020000 C 01/15/16 20.0 3.20 3.40
AMAT 160115C00022000 C 01/15/16 22.0 2.21 2.30
AMAT 160115C00025000 C 01/15/16 25.0 0.89 1.17
AMAT 160115C00027000 C 01/15/16 27.0 0.63 0.72
AMAT 160115C00030000 C 01/15/16 30.0 0.25 0.34
AMAT 160115C00032000 C 01/15/16 32.0 0.12 0.18
AMAT 160115C00035000 C 01/15/16 35.0 0.02 0.08
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.15
AMAT 160115P00008000 P 01/15/16 8.0 0.00 0.04
AMAT 160115P00010000 P 01/15/16 10.0 0.02 0.06
AMAT 160115P00013000 P 01/15/16 13.0 0.13 0.23
AMAT 160115P00015000 P 01/15/16 15.0 0.35 0.47
AMAT 160115P00017000 P 01/15/16 17.0 0.73 0.85
AMAT 160115P00020000 P 01/15/16 20.0 1.67 1.73
AMAT 160115P00022000 P 01/15/16 22.0 2.61 2.67
AMAT 160115P00025000 P 01/15/16 25.0 4.40 4.60
AMAT 160115P00027000 P 01/15/16 27.0 5.90 6.15
AMAT 160115P00030000 P 01/15/16 30.0 8.50 8.75
AMAT 160115P00032000 P 01/15/16 32.0 10.35 10.65
AMAT 160115P00035000 P 01/15/16 35.0 11.90 15.00
AMAT 170120C00008000 C 01/20/17 8.0 11.65 15.95
AMAT 170120C00010000 C 01/20/17 10.0 11.25 12.45
AMAT 170120C00013000 C 01/20/17 13.0 7.75 9.55
AMAT 170120C00015000 C 01/20/17 15.0 7.20 8.00
AMAT 170120C00018000 C 01/20/17 18.0 5.10 6.00
AMAT 170120C00020000 C 01/20/17 20.0 3.80 4.80
AMAT 170120C00022000 C 01/20/17 22.0 2.98 3.50
AMAT 170120C00025000 C 01/20/17 25.0 2.05 2.54
AMAT 170120C00027000 C 01/20/17 27.0 1.40 1.96
AMAT 170120C00030000 C 01/20/17 30.0 0.95 1.36
AMAT 170120C00032000 C 01/20/17 32.0 0.41 1.02
AMAT 170120C00035000 C 01/20/17 35.0 0.17 0.66
AMAT 170120P00008000 P 01/20/17 8.0 0.02 0.19
AMAT 170120P00010000 P 01/20/17 10.0 0.12 0.40
AMAT 170120P00013000 P 01/20/17 13.0 0.48 0.86
AMAT 170120P00015000 P 01/20/17 15.0 0.87 1.20
AMAT 170120P00018000 P 01/20/17 18.0 1.77 2.10
AMAT 170120P00020000 P 01/20/17 20.0 2.60 2.95
AMAT 170120P00022000 P 01/20/17 22.0 3.55 4.20
AMAT 170120P00025000 P 01/20/17 25.0 5.25 6.10
AMAT 170120P00027000 P 01/20/17 27.0 6.60 7.55
AMAT 170120P00030000 P 01/20/17 30.0 8.85 9.95
AMAT 170120P00032000 P 01/20/17 32.0 10.55 11.60
AMAT 170120P00035000 P 01/20/17 35.0 13.25 14.25

OPRA data is delayed 15 minutes.