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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 160506C00011000 C 05/06/16 11.0 8.85 9.80
AMAT 160506C00012000 C 05/06/16 12.0 8.05 9.95
AMAT 160506C00013000 C 05/06/16 13.0 6.10 8.00
AMAT 160506C00013500 C 05/06/16 13.5 6.40 7.50
AMAT 160506C00014000 C 05/06/16 14.0 5.20 7.00
AMAT 160506C00014500 C 05/06/16 14.5 5.40 6.45
AMAT 160506C00015000 C 05/06/16 15.0 4.30 6.05
AMAT 160506C00015500 C 05/06/16 15.5 4.35 5.10
AMAT 160506C00016000 C 05/06/16 16.0 4.05 4.60
AMAT 160506C00016500 C 05/06/16 16.5 2.78 4.10
AMAT 160506C00017000 C 05/06/16 17.0 2.26 4.00
AMAT 160506C00017500 C 05/06/16 17.5 2.64 3.05
AMAT 160506C00018000 C 05/06/16 18.0 2.12 2.82
AMAT 160506C00018500 C 05/06/16 18.5 1.66 2.37
AMAT 160506C00019000 C 05/06/16 19.0 1.19 1.79
AMAT 160506C00019500 C 05/06/16 19.5 0.82 1.16
AMAT 160506C00020000 C 05/06/16 20.0 0.57 0.65
AMAT 160506C00020500 C 05/06/16 20.5 0.26 0.30
AMAT 160506C00021000 C 05/06/16 21.0 0.07 0.11
AMAT 160506C00021500 C 05/06/16 21.5 0.00 0.04
AMAT 160506C00022000 C 05/06/16 22.0 0.00 0.02
AMAT 160506C00022500 C 05/06/16 22.5 0.00 0.23
AMAT 160506C00023000 C 05/06/16 23.0 0.00 0.05
AMAT 160506C00023500 C 05/06/16 23.5 0.00 0.22
AMAT 160506C00024000 C 05/06/16 24.0 0.00 0.05
AMAT 160506C00024500 C 05/06/16 24.5 0.00 0.25
AMAT 160506C00025000 C 05/06/16 25.0 0.00 0.25
AMAT 160506C00025500 C 05/06/16 25.5 0.00 0.25
AMAT 160506C00026000 C 05/06/16 26.0 0.00 0.14
AMAT 160506C00026500 C 05/06/16 26.5 0.00 0.18
AMAT 160506C00027000 C 05/06/16 27.0 0.00 0.25
AMAT 160506C00027500 C 05/06/16 27.5 0.00 0.25
AMAT 160506C00028000 C 05/06/16 28.0 0.00 0.07
AMAT 160506C00028500 C 05/06/16 28.5 0.00 0.25
AMAT 160506C00029000 C 05/06/16 29.0 0.00 0.25
AMAT 160506C00029500 C 05/06/16 29.5 0.00 0.25
AMAT 160506C00030000 C 05/06/16 30.0 0.00 0.25
AMAT 160506C00030500 C 05/06/16 30.5 0.00 0.25
AMAT 160506P00011000 P 05/06/16 11.0 0.00 0.10
AMAT 160506P00012000 P 05/06/16 12.0 0.00 0.25
AMAT 160506P00013000 P 05/06/16 13.0 0.00 0.25
AMAT 160506P00013500 P 05/06/16 13.5 0.00 0.25
AMAT 160506P00014000 P 05/06/16 14.0 0.00 0.25
AMAT 160506P00014500 P 05/06/16 14.5 0.00 0.25
AMAT 160506P00015000 P 05/06/16 15.0 0.00 0.06
AMAT 160506P00015500 P 05/06/16 15.5 0.00 0.25
AMAT 160506P00016000 P 05/06/16 16.0 0.00 0.12
AMAT 160506P00016500 P 05/06/16 16.5 0.00 0.25
AMAT 160506P00017000 P 05/06/16 17.0 0.00 0.07
AMAT 160506P00017500 P 05/06/16 17.5 0.00 0.25
AMAT 160506P00018000 P 05/06/16 18.0 0.00 0.12
AMAT 160506P00018500 P 05/06/16 18.5 0.00 0.16
AMAT 160506P00019000 P 05/06/16 19.0 0.00 0.20
AMAT 160506P00019500 P 05/06/16 19.5 0.05 0.12
AMAT 160506P00020000 P 05/06/16 20.0 0.13 0.16
AMAT 160506P00020500 P 05/06/16 20.5 0.30 0.34
AMAT 160506P00021000 P 05/06/16 21.0 0.60 0.69
AMAT 160506P00021500 P 05/06/16 21.5 0.80 1.40
AMAT 160506P00022000 P 05/06/16 22.0 1.27 1.90
AMAT 160506P00022500 P 05/06/16 22.5 1.75 2.39
AMAT 160506P00023000 P 05/06/16 23.0 2.18 2.88
AMAT 160506P00023500 P 05/06/16 23.5 2.55 3.35
AMAT 160506P00024000 P 05/06/16 24.0 2.40 4.95
AMAT 160506P00024500 P 05/06/16 24.5 2.65 5.35
AMAT 160506P00025000 P 05/06/16 25.0 3.55 4.90
AMAT 160506P00025500 P 05/06/16 25.5 3.90 5.40
AMAT 160506P00026000 P 05/06/16 26.0 4.55 5.90
AMAT 160506P00026500 P 05/06/16 26.5 4.90 6.60
AMAT 160506P00027000 P 05/06/16 27.0 5.40 7.05
AMAT 160506P00027500 P 05/06/16 27.5 6.05 7.40
AMAT 160506P00028000 P 05/06/16 28.0 6.05 8.70
AMAT 160506P00028500 P 05/06/16 28.5 6.40 9.75
AMAT 160506P00029000 P 05/06/16 29.0 6.90 8.90
AMAT 160506P00029500 P 05/06/16 29.5 7.40 10.75
AMAT 160506P00030000 P 05/06/16 30.0 7.90 11.30
AMAT 160506P00030500 P 05/06/16 30.5 9.10 10.60
AMAT 160513C00012000 C 05/13/16 12.0 8.00 8.80
AMAT 160513C00013000 C 05/13/16 13.0 6.90 7.80
AMAT 160513C00013500 C 05/13/16 13.5 6.50 7.65
AMAT 160513C00014000 C 05/13/16 14.0 5.85 6.75
AMAT 160513C00014500 C 05/13/16 14.5 5.50 6.45
AMAT 160513C00015000 C 05/13/16 15.0 4.15 5.65
AMAT 160513C00015500 C 05/13/16 15.5 4.55 5.15
AMAT 160513C00016000 C 05/13/16 16.0 3.80 4.65
AMAT 160513C00016500 C 05/13/16 16.5 3.45 4.15
AMAT 160513C00017000 C 05/13/16 17.0 3.05 3.65
AMAT 160513C00017500 C 05/13/16 17.5 2.63 3.10
AMAT 160513C00018000 C 05/13/16 18.0 2.13 2.84
AMAT 160513C00018500 C 05/13/16 18.5 1.64 2.40
AMAT 160513C00019000 C 05/13/16 19.0 1.22 1.81
AMAT 160513C00019500 C 05/13/16 19.5 0.89 1.20
AMAT 160513C00020000 C 05/13/16 20.0 0.66 0.76
AMAT 160513C00020500 C 05/13/16 20.5 0.39 0.44
AMAT 160513C00021000 C 05/13/16 21.0 0.18 0.21
AMAT 160513C00021500 C 05/13/16 21.5 0.05 0.11
AMAT 160513C00022000 C 05/13/16 22.0 0.00 0.05
AMAT 160513C00022500 C 05/13/16 22.5 0.00 0.20
AMAT 160513C00023000 C 05/13/16 23.0 0.00 0.05
AMAT 160513C00023500 C 05/13/16 23.5 0.00 0.18
AMAT 160513C00024000 C 05/13/16 24.0 0.00 0.05
AMAT 160513C00024500 C 05/13/16 24.5 0.00 0.25
AMAT 160513C00025000 C 05/13/16 25.0 0.00 0.25
AMAT 160513C00025500 C 05/13/16 25.5 0.00 0.25
AMAT 160513C00026000 C 05/13/16 26.0 0.00 0.25
AMAT 160513C00026500 C 05/13/16 26.5 0.00 0.25
AMAT 160513C00027000 C 05/13/16 27.0 0.00 0.25
AMAT 160513C00027500 C 05/13/16 27.5 0.00 0.25
AMAT 160513C00028000 C 05/13/16 28.0 0.00 0.07
AMAT 160513C00028500 C 05/13/16 28.5 0.00 0.25
AMAT 160513C00029000 C 05/13/16 29.0 0.00 0.25
AMAT 160513C00029500 C 05/13/16 29.5 0.00 0.25
AMAT 160513C00030000 C 05/13/16 30.0 0.00 0.25
AMAT 160513C00030500 C 05/13/16 30.5 0.00 0.25
AMAT 160513P00012000 P 05/13/16 12.0 0.00 0.25
AMAT 160513P00013000 P 05/13/16 13.0 0.00 0.25
AMAT 160513P00013500 P 05/13/16 13.5 0.00 0.25
AMAT 160513P00014000 P 05/13/16 14.0 0.00 0.25
AMAT 160513P00014500 P 05/13/16 14.5 0.00 0.25
AMAT 160513P00015000 P 05/13/16 15.0 0.00 0.06
AMAT 160513P00015500 P 05/13/16 15.5 0.00 0.25
AMAT 160513P00016000 P 05/13/16 16.0 0.00 0.15
AMAT 160513P00016500 P 05/13/16 16.5 0.00 0.25
AMAT 160513P00017000 P 05/13/16 17.0 0.00 0.07
AMAT 160513P00017500 P 05/13/16 17.5 0.00 0.25
AMAT 160513P00018000 P 05/13/16 18.0 0.00 0.23
AMAT 160513P00018500 P 05/13/16 18.5 0.00 0.14
AMAT 160513P00019000 P 05/13/16 19.0 0.07 0.18
AMAT 160513P00019500 P 05/13/16 19.5 0.12 0.19
AMAT 160513P00020000 P 05/13/16 20.0 0.23 0.28
AMAT 160513P00020500 P 05/13/16 20.5 0.42 0.48
AMAT 160513P00021000 P 05/13/16 21.0 0.67 1.02
AMAT 160513P00021500 P 05/13/16 21.5 1.04 1.46
AMAT 160513P00022000 P 05/13/16 22.0 1.29 1.78
AMAT 160513P00022500 P 05/13/16 22.5 1.75 2.45
AMAT 160513P00023000 P 05/13/16 23.0 2.19 3.00
AMAT 160513P00023500 P 05/13/16 23.5 2.62 3.45
AMAT 160513P00024000 P 05/13/16 24.0 2.98 4.00
AMAT 160513P00024500 P 05/13/16 24.5 2.95 4.50
AMAT 160513P00025000 P 05/13/16 25.0 3.55 5.00
AMAT 160513P00025500 P 05/13/16 25.5 4.00 5.45
AMAT 160513P00026000 P 05/13/16 26.0 4.45 5.90
AMAT 160513P00026500 P 05/13/16 26.5 5.00 6.45
AMAT 160513P00027000 P 05/13/16 27.0 5.90 6.95
AMAT 160513P00027500 P 05/13/16 27.5 6.05 7.55
AMAT 160513P00028000 P 05/13/16 28.0 6.05 7.90
AMAT 160513P00028500 P 05/13/16 28.5 6.40 9.80
AMAT 160513P00029000 P 05/13/16 29.0 6.90 10.15
AMAT 160513P00029500 P 05/13/16 29.5 7.40 9.40
AMAT 160513P00030000 P 05/13/16 30.0 7.90 11.30
AMAT 160513P00030500 P 05/13/16 30.5 9.35 10.65
AMAT 160520C00011000 C 05/20/16 11.0 9.15 9.55
AMAT 160520C00012000 C 05/20/16 12.0 8.05 9.00
AMAT 160520C00012500 C 05/20/16 12.5 7.25 8.15
AMAT 160520C00013000 C 05/20/16 13.0 7.20 7.55
AMAT 160520C00013500 C 05/20/16 13.5 6.75 7.00
AMAT 160520C00014000 C 05/20/16 14.0 6.25 6.55
AMAT 160520C00014500 C 05/20/16 14.5 5.65 6.05
AMAT 160520C00015000 C 05/20/16 15.0 5.15 5.55
AMAT 160520C00015500 C 05/20/16 15.5 4.75 5.05
AMAT 160520C00016000 C 05/20/16 16.0 4.25 4.55
AMAT 160520C00016500 C 05/20/16 16.5 3.75 4.05
AMAT 160520C00017000 C 05/20/16 17.0 3.20 3.55
AMAT 160520C00017500 C 05/20/16 17.5 2.74 3.10
AMAT 160520C00018000 C 05/20/16 18.0 2.40 2.60
AMAT 160520C00018500 C 05/20/16 18.5 1.84 2.15
AMAT 160520C00019000 C 05/20/16 19.0 1.64 1.70
AMAT 160520C00019500 C 05/20/16 19.5 1.24 1.30
AMAT 160520C00020000 C 05/20/16 20.0 0.92 0.95
AMAT 160520C00020500 C 05/20/16 20.5 0.62 0.65
AMAT 160520C00021000 C 05/20/16 21.0 0.40 0.42
AMAT 160520C00021500 C 05/20/16 21.5 0.23 0.26
AMAT 160520C00022000 C 05/20/16 22.0 0.12 0.14
AMAT 160520C00022500 C 05/20/16 22.5 0.06 0.08
AMAT 160520C00023000 C 05/20/16 23.0 0.03 0.05
AMAT 160520C00023500 C 05/20/16 23.5 0.01 0.03
AMAT 160520C00024000 C 05/20/16 24.0 0.00 0.02
AMAT 160520C00024500 C 05/20/16 24.5 0.00 0.02
AMAT 160520C00025000 C 05/20/16 25.0 0.00 0.02
AMAT 160520C00025500 C 05/20/16 25.5 0.00 0.02
AMAT 160520C00026000 C 05/20/16 26.0 0.00 0.01
AMAT 160520C00026500 C 05/20/16 26.5 0.00 0.01
AMAT 160520C00027000 C 05/20/16 27.0 0.00 0.01
AMAT 160520C00027500 C 05/20/16 27.5 0.00 0.01
AMAT 160520C00028000 C 05/20/16 28.0 0.00 0.01
AMAT 160520C00028500 C 05/20/16 28.5 0.00 0.01
AMAT 160520C00029000 C 05/20/16 29.0 0.00 0.01
AMAT 160520C00029500 C 05/20/16 29.5 0.00 0.01
AMAT 160520C00030000 C 05/20/16 30.0 0.00 0.01
AMAT 160520P00011000 P 05/20/16 11.0 0.00 0.01
AMAT 160520P00012000 P 05/20/16 12.0 0.00 0.01
AMAT 160520P00012500 P 05/20/16 12.5 0.00 0.01
AMAT 160520P00013000 P 05/20/16 13.0 0.00 0.01
AMAT 160520P00013500 P 05/20/16 13.5 0.00 0.02
AMAT 160520P00014000 P 05/20/16 14.0 0.00 0.02
AMAT 160520P00014500 P 05/20/16 14.5 0.00 0.02
AMAT 160520P00015000 P 05/20/16 15.0 0.00 0.02
AMAT 160520P00015500 P 05/20/16 15.5 0.00 0.02
AMAT 160520P00016000 P 05/20/16 16.0 0.00 0.02
AMAT 160520P00016500 P 05/20/16 16.5 0.01 0.03
AMAT 160520P00017000 P 05/20/16 17.0 0.03 0.04
AMAT 160520P00017500 P 05/20/16 17.5 0.04 0.06
AMAT 160520P00018000 P 05/20/16 18.0 0.07 0.09
AMAT 160520P00018500 P 05/20/16 18.5 0.12 0.14
AMAT 160520P00019000 P 05/20/16 19.0 0.19 0.21
AMAT 160520P00019500 P 05/20/16 19.5 0.29 0.31
AMAT 160520P00020000 P 05/20/16 20.0 0.45 0.47
AMAT 160520P00020500 P 05/20/16 20.5 0.65 0.68
AMAT 160520P00021000 P 05/20/16 21.0 0.92 0.95
AMAT 160520P00021500 P 05/20/16 21.5 1.25 1.29
AMAT 160520P00022000 P 05/20/16 22.0 1.64 1.71
AMAT 160520P00022500 P 05/20/16 22.5 2.06 2.39
AMAT 160520P00023000 P 05/20/16 23.0 2.48 2.87
AMAT 160520P00023500 P 05/20/16 23.5 3.00 3.35
AMAT 160520P00024000 P 05/20/16 24.0 3.50 3.85
AMAT 160520P00024500 P 05/20/16 24.5 3.95 4.35
AMAT 160520P00025000 P 05/20/16 25.0 4.50 4.70
AMAT 160520P00025500 P 05/20/16 25.5 4.85 5.25
AMAT 160520P00026000 P 05/20/16 26.0 5.45 5.80
AMAT 160520P00026500 P 05/20/16 26.5 5.95 6.35
AMAT 160520P00027000 P 05/20/16 27.0 6.45 6.85
AMAT 160520P00027500 P 05/20/16 27.5 6.95 7.35
AMAT 160520P00028000 P 05/20/16 28.0 7.30 8.60
AMAT 160520P00028500 P 05/20/16 28.5 6.55 9.60
AMAT 160520P00029000 P 05/20/16 29.0 7.05 10.20
AMAT 160520P00029500 P 05/20/16 29.5 7.55 10.70
AMAT 160520P00030000 P 05/20/16 30.0 9.35 9.80
AMAT 160527C00012000 C 05/27/16 12.0 7.95 8.75
AMAT 160527C00013000 C 05/27/16 13.0 6.90 7.70
AMAT 160527C00013500 C 05/27/16 13.5 6.50 7.25
AMAT 160527C00014000 C 05/27/16 14.0 6.05 6.95
AMAT 160527C00014500 C 05/27/16 14.5 5.65 6.45
AMAT 160527C00015000 C 05/27/16 15.0 5.05 6.10
AMAT 160527C00015500 C 05/27/16 15.5 4.60 5.35
AMAT 160527C00016000 C 05/27/16 16.0 4.10 4.90
AMAT 160527C00016500 C 05/27/16 16.5 3.60 4.40
AMAT 160527C00017000 C 05/27/16 17.0 3.15 3.65
AMAT 160527C00017500 C 05/27/16 17.5 2.68 3.35
AMAT 160527C00018000 C 05/27/16 18.0 2.22 2.90
AMAT 160527C00018500 C 05/27/16 18.5 1.80 2.44
AMAT 160527C00019000 C 05/27/16 19.0 1.55 1.76
AMAT 160527C00019500 C 05/27/16 19.5 1.17 1.34
AMAT 160527C00020000 C 05/27/16 20.0 0.91 0.99
AMAT 160527C00020500 C 05/27/16 20.5 0.63 0.70
AMAT 160527C00021000 C 05/27/16 21.0 0.42 0.47
AMAT 160527C00021500 C 05/27/16 21.5 0.25 0.29
AMAT 160527C00022000 C 05/27/16 22.0 0.14 0.16
AMAT 160527C00022500 C 05/27/16 22.5 0.00 0.18
AMAT 160527C00023000 C 05/27/16 23.0 0.00 0.07
AMAT 160527C00023500 C 05/27/16 23.5 0.00 0.16
AMAT 160527C00024000 C 05/27/16 24.0 0.00 0.05
AMAT 160527C00024500 C 05/27/16 24.5 0.00 0.25
AMAT 160527C00025000 C 05/27/16 25.0 0.00 0.25
AMAT 160527C00025500 C 05/27/16 25.5 0.00 0.25
AMAT 160527C00026000 C 05/27/16 26.0 0.00 0.25
AMAT 160527C00026500 C 05/27/16 26.5 0.00 0.25
AMAT 160527C00027000 C 05/27/16 27.0 0.00 0.20
AMAT 160527C00027500 C 05/27/16 27.5 0.00 0.25
AMAT 160527C00028000 C 05/27/16 28.0 0.00 0.25
AMAT 160527C00028500 C 05/27/16 28.5 0.00 0.25
AMAT 160527C00029000 C 05/27/16 29.0 0.00 0.25
AMAT 160527C00029500 C 05/27/16 29.5 0.00 0.25
AMAT 160527C00030000 C 05/27/16 30.0 0.00 0.25
AMAT 160527C00030500 C 05/27/16 30.5 0.00 0.25
AMAT 160527P00012000 P 05/27/16 12.0 0.00 0.25
AMAT 160527P00013000 P 05/27/16 13.0 0.00 0.25
AMAT 160527P00013500 P 05/27/16 13.5 0.00 0.25
AMAT 160527P00014000 P 05/27/16 14.0 0.00 0.25
AMAT 160527P00014500 P 05/27/16 14.5 0.00 0.25
AMAT 160527P00015000 P 05/27/16 15.0 0.00 0.25
AMAT 160527P00015500 P 05/27/16 15.5 0.00 0.25
AMAT 160527P00016000 P 05/27/16 16.0 0.00 0.15
AMAT 160527P00016500 P 05/27/16 16.5 0.00 0.25
AMAT 160527P00017000 P 05/27/16 17.0 0.00 0.22
AMAT 160527P00017500 P 05/27/16 17.5 0.00 0.25
AMAT 160527P00018000 P 05/27/16 18.0 0.08 0.23
AMAT 160527P00018500 P 05/27/16 18.5 0.15 0.21
AMAT 160527P00019000 P 05/27/16 19.0 0.25 0.29
AMAT 160527P00019500 P 05/27/16 19.5 0.36 0.41
AMAT 160527P00020000 P 05/27/16 20.0 0.52 0.58
AMAT 160527P00020500 P 05/27/16 20.5 0.73 0.81
AMAT 160527P00021000 P 05/27/16 21.0 1.00 1.13
AMAT 160527P00021500 P 05/27/16 21.5 1.34 1.64
AMAT 160527P00022000 P 05/27/16 22.0 1.74 1.93
AMAT 160527P00022500 P 05/27/16 22.5 1.93 2.56
AMAT 160527P00023000 P 05/27/16 23.0 2.31 3.05
AMAT 160527P00023500 P 05/27/16 23.5 2.79 3.55
AMAT 160527P00024000 P 05/27/16 24.0 3.25 4.00
AMAT 160527P00024500 P 05/27/16 24.5 3.75 4.55
AMAT 160527P00025000 P 05/27/16 25.0 4.25 5.05
AMAT 160527P00025500 P 05/27/16 25.5 4.70 5.50
AMAT 160527P00026000 P 05/27/16 26.0 4.15 7.10
AMAT 160527P00026500 P 05/27/16 26.5 5.80 6.55
AMAT 160527P00027000 P 05/27/16 27.0 6.30 7.05
AMAT 160527P00027500 P 05/27/16 27.5 6.45 7.50
AMAT 160527P00028000 P 05/27/16 28.0 7.50 8.00
AMAT 160527P00028500 P 05/27/16 28.5 6.60 8.60
AMAT 160527P00029000 P 05/27/16 29.0 8.50 9.55
AMAT 160527P00029500 P 05/27/16 29.5 7.55 10.80
AMAT 160527P00030000 P 05/27/16 30.0 8.00 11.35
AMAT 160527P00030500 P 05/27/16 30.5 9.50 10.60
AMAT 160603C00012000 C 06/03/16 12.0 7.80 8.75
AMAT 160603C00013000 C 06/03/16 13.0 6.15 8.80
AMAT 160603C00014000 C 06/03/16 14.0 5.15 7.70
AMAT 160603C00014500 C 06/03/16 14.5 5.55 6.65
AMAT 160603C00015000 C 06/03/16 15.0 4.05 6.75
AMAT 160603C00015500 C 06/03/16 15.5 4.55 5.40
AMAT 160603C00016000 C 06/03/16 16.0 4.10 4.85
AMAT 160603C00016500 C 06/03/16 16.5 3.60 4.35
AMAT 160603C00017000 C 06/03/16 17.0 3.10 3.90
AMAT 160603C00017500 C 06/03/16 17.5 2.69 3.40
AMAT 160603C00018000 C 06/03/16 18.0 2.24 2.91
AMAT 160603C00018500 C 06/03/16 18.5 1.81 2.46
AMAT 160603C00019000 C 06/03/16 19.0 1.58 1.74
AMAT 160603C00019500 C 06/03/16 19.5 1.22 1.35
AMAT 160603C00020000 C 06/03/16 20.0 0.94 1.02
AMAT 160603C00020500 C 06/03/16 20.5 0.68 0.74
AMAT 160603C00021000 C 06/03/16 21.0 0.44 0.49
AMAT 160603C00021500 C 06/03/16 21.5 0.26 0.32
AMAT 160603C00022000 C 06/03/16 22.0 0.13 0.21
AMAT 160603C00022500 C 06/03/16 22.5 0.06 0.24
AMAT 160603C00023000 C 06/03/16 23.0 0.00 0.12
AMAT 160603C00023500 C 06/03/16 23.5 0.00 0.25
AMAT 160603C00024000 C 06/03/16 24.0 0.00 0.07
AMAT 160603C00024500 C 06/03/16 24.5 0.00 0.25
AMAT 160603C00025000 C 06/03/16 25.0 0.00 0.25
AMAT 160603C00025500 C 06/03/16 25.5 0.00 0.25
AMAT 160603C00026000 C 06/03/16 26.0 0.00 0.14
AMAT 160603C00026500 C 06/03/16 26.5 0.00 0.25
AMAT 160603C00027000 C 06/03/16 27.0 0.00 0.20
AMAT 160603C00027500 C 06/03/16 27.5 0.00 0.25
AMAT 160603C00028000 C 06/03/16 28.0 0.00 0.07
AMAT 160603C00028500 C 06/03/16 28.5 0.00 0.25
AMAT 160603C00029000 C 06/03/16 29.0 0.00 0.25
AMAT 160603C00029500 C 06/03/16 29.5 0.00 0.25
AMAT 160603C00030000 C 06/03/16 30.0 0.00 0.25
AMAT 160603C00030500 C 06/03/16 30.5 0.00 0.25
AMAT 160603P00012000 P 06/03/16 12.0 0.00 0.25
AMAT 160603P00013000 P 06/03/16 13.0 0.00 0.25
AMAT 160603P00014000 P 06/03/16 14.0 0.00 0.25
AMAT 160603P00014500 P 06/03/16 14.5 0.00 0.25
AMAT 160603P00015000 P 06/03/16 15.0 0.00 0.25
AMAT 160603P00015500 P 06/03/16 15.5 0.00 0.25
AMAT 160603P00016000 P 06/03/16 16.0 0.00 0.10
AMAT 160603P00016500 P 06/03/16 16.5 0.00 0.25
AMAT 160603P00017000 P 06/03/16 17.0 0.00 0.22
AMAT 160603P00017500 P 06/03/16 17.5 0.00 0.25
AMAT 160603P00018000 P 06/03/16 18.0 0.08 0.23
AMAT 160603P00018500 P 06/03/16 18.5 0.18 0.27
AMAT 160603P00019000 P 06/03/16 19.0 0.28 0.32
AMAT 160603P00019500 P 06/03/16 19.5 0.41 0.45
AMAT 160603P00020000 P 06/03/16 20.0 0.57 0.62
AMAT 160603P00020500 P 06/03/16 20.5 0.79 0.85
AMAT 160603P00021000 P 06/03/16 21.0 1.06 1.13
AMAT 160603P00021500 P 06/03/16 21.5 1.36 1.72
AMAT 160603P00022000 P 06/03/16 22.0 1.76 1.90
AMAT 160603P00022500 P 06/03/16 22.5 1.95 2.57
AMAT 160603P00023000 P 06/03/16 23.0 2.33 3.05
AMAT 160603P00023500 P 06/03/16 23.5 2.80 3.55
AMAT 160603P00024000 P 06/03/16 24.0 3.30 4.05
AMAT 160603P00024500 P 06/03/16 24.5 3.75 4.50
AMAT 160603P00025000 P 06/03/16 25.0 4.25 5.05
AMAT 160603P00025500 P 06/03/16 25.5 4.75 5.50
AMAT 160603P00026000 P 06/03/16 26.0 5.25 5.90
AMAT 160603P00026500 P 06/03/16 26.5 4.85 7.60
AMAT 160603P00027000 P 06/03/16 27.0 6.30 7.05
AMAT 160603P00027500 P 06/03/16 27.5 6.80 7.55
AMAT 160603P00028000 P 06/03/16 28.0 6.25 9.15
AMAT 160603P00028500 P 06/03/16 28.5 6.55 8.40
AMAT 160603P00029000 P 06/03/16 29.0 7.05 10.35
AMAT 160603P00029500 P 06/03/16 29.5 7.50 10.85
AMAT 160603P00030000 P 06/03/16 30.0 8.15 9.95
AMAT 160603P00030500 P 06/03/16 30.5 9.45 10.50
AMAT 160610C00012000 C 06/10/16 12.0 7.80 8.90
AMAT 160610C00013000 C 06/10/16 13.0 6.90 7.70
AMAT 160610C00014000 C 06/10/16 14.0 5.15 7.65
AMAT 160610C00014500 C 06/10/16 14.5 4.70 7.20
AMAT 160610C00015000 C 06/10/16 15.0 4.85 5.95
AMAT 160610C00015500 C 06/10/16 15.5 4.55 5.35
AMAT 160610C00016000 C 06/10/16 16.0 4.10 4.90
AMAT 160610C00016500 C 06/10/16 16.5 3.65 4.35
AMAT 160610C00017000 C 06/10/16 17.0 3.10 3.65
AMAT 160610C00017500 C 06/10/16 17.5 2.68 3.45
AMAT 160610C00018000 C 06/10/16 18.0 2.26 2.94
AMAT 160610C00018500 C 06/10/16 18.5 1.83 2.49
AMAT 160610C00019000 C 06/10/16 19.0 1.49 1.84
AMAT 160610C00019500 C 06/10/16 19.5 1.23 1.40
AMAT 160610C00020000 C 06/10/16 20.0 0.88 1.07
AMAT 160610C00020500 C 06/10/16 20.5 0.61 0.77
AMAT 160610C00021000 C 06/10/16 21.0 0.41 0.55
AMAT 160610C00021500 C 06/10/16 21.5 0.26 0.37
AMAT 160610C00022000 C 06/10/16 22.0 0.17 0.25
AMAT 160610C00022500 C 06/10/16 22.5 0.07 0.20
AMAT 160610C00023000 C 06/10/16 23.0 0.00 0.12
AMAT 160610C00023500 C 06/10/16 23.5 0.00 0.25
AMAT 160610C00024000 C 06/10/16 24.0 0.00 0.11
AMAT 160610C00024500 C 06/10/16 24.5 0.00 0.25
AMAT 160610C00025000 C 06/10/16 25.0 0.00 0.25
AMAT 160610C00025500 C 06/10/16 25.5 0.00 0.25
AMAT 160610C00026000 C 06/10/16 26.0 0.00 0.14
AMAT 160610C00026500 C 06/10/16 26.5 0.00 0.25
AMAT 160610C00027000 C 06/10/16 27.0 0.00 0.20
AMAT 160610C00027500 C 06/10/16 27.5 0.00 0.25
AMAT 160610C00028000 C 06/10/16 28.0 0.00 0.25
AMAT 160610C00028500 C 06/10/16 28.5 0.00 0.25
AMAT 160610C00029000 C 06/10/16 29.0 0.00 0.25
AMAT 160610C00029500 C 06/10/16 29.5 0.00 0.25
AMAT 160610C00030000 C 06/10/16 30.0 0.00 0.25
AMAT 160610C00030500 C 06/10/16 30.5 0.00 0.25
AMAT 160610P00012000 P 06/10/16 12.0 0.00 0.25
AMAT 160610P00013000 P 06/10/16 13.0 0.00 0.25
AMAT 160610P00014000 P 06/10/16 14.0 0.00 0.25
AMAT 160610P00014500 P 06/10/16 14.5 0.00 0.25
AMAT 160610P00015000 P 06/10/16 15.0 0.00 0.06
AMAT 160610P00015500 P 06/10/16 15.5 0.00 0.25
AMAT 160610P00016000 P 06/10/16 16.0 0.00 0.10
AMAT 160610P00016500 P 06/10/16 16.5 0.00 0.25
AMAT 160610P00017000 P 06/10/16 17.0 0.00 0.22
AMAT 160610P00017500 P 06/10/16 17.5 0.00 0.25
AMAT 160610P00018000 P 06/10/16 18.0 0.13 0.23
AMAT 160610P00018500 P 06/10/16 18.5 0.19 0.31
AMAT 160610P00019000 P 06/10/16 19.0 0.31 0.37
AMAT 160610P00019500 P 06/10/16 19.5 0.44 0.50
AMAT 160610P00020000 P 06/10/16 20.0 0.60 0.68
AMAT 160610P00020500 P 06/10/16 20.5 0.83 0.90
AMAT 160610P00021000 P 06/10/16 21.0 1.11 1.18
AMAT 160610P00021500 P 06/10/16 21.5 1.41 1.56
AMAT 160610P00022000 P 06/10/16 22.0 1.79 1.90
AMAT 160610P00022500 P 06/10/16 22.5 1.97 2.62
AMAT 160610P00023000 P 06/10/16 23.0 2.34 3.10
AMAT 160610P00023500 P 06/10/16 23.5 2.80 3.55
AMAT 160610P00024000 P 06/10/16 24.0 3.30 4.05
AMAT 160610P00024500 P 06/10/16 24.5 3.80 4.50
AMAT 160610P00025000 P 06/10/16 25.0 4.25 5.05
AMAT 160610P00025500 P 06/10/16 25.5 4.75 5.55
AMAT 160610P00026000 P 06/10/16 26.0 5.15 6.75
AMAT 160610P00026500 P 06/10/16 26.5 5.10 7.70
AMAT 160610P00027000 P 06/10/16 27.0 5.60 7.90
AMAT 160610P00027500 P 06/10/16 27.5 6.10 8.30
AMAT 160610P00028000 P 06/10/16 28.0 6.35 9.30
AMAT 160610P00028500 P 06/10/16 28.5 6.65 8.40
AMAT 160610P00029000 P 06/10/16 29.0 7.15 9.00
AMAT 160610P00029500 P 06/10/16 29.5 7.40 10.95
AMAT 160610P00030000 P 06/10/16 30.0 8.15 11.40
AMAT 160610P00030500 P 06/10/16 30.5 8.65 11.00
AMAT 160617C00012000 C 06/17/16 12.0 8.15 8.60
AMAT 160617C00013000 C 06/17/16 13.0 7.15 7.50
AMAT 160617C00014000 C 06/17/16 14.0 6.15 6.55
AMAT 160617C00015000 C 06/17/16 15.0 5.15 5.55
AMAT 160617C00016000 C 06/17/16 16.0 4.20 4.55
AMAT 160617C00017000 C 06/17/16 17.0 3.20 3.60
AMAT 160617C00018000 C 06/17/16 18.0 2.34 2.66
AMAT 160617C00019000 C 06/17/16 19.0 1.66 1.81
AMAT 160617C00020000 C 06/17/16 20.0 1.06 1.10
AMAT 160617C00021000 C 06/17/16 21.0 0.56 0.58
AMAT 160617C00022000 C 06/17/16 22.0 0.25 0.27
AMAT 160617C00023000 C 06/17/16 23.0 0.09 0.11
AMAT 160617C00024000 C 06/17/16 24.0 0.03 0.04
AMAT 160617C00025000 C 06/17/16 25.0 0.00 0.03
AMAT 160617C00026000 C 06/17/16 26.0 0.00 0.02
AMAT 160617C00027000 C 06/17/16 27.0 0.00 0.02
AMAT 160617C00028000 C 06/17/16 28.0 0.00 0.01
AMAT 160617C00029000 C 06/17/16 29.0 0.00 0.01
AMAT 160617C00030000 C 06/17/16 30.0 0.00 0.01
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 0.01 0.02
AMAT 160617P00015000 P 06/17/16 15.0 0.02 0.04
AMAT 160617P00016000 P 06/17/16 16.0 0.05 0.07
AMAT 160617P00017000 P 06/17/16 17.0 0.10 0.11
AMAT 160617P00018000 P 06/17/16 18.0 0.19 0.21
AMAT 160617P00019000 P 06/17/16 19.0 0.36 0.39
AMAT 160617P00020000 P 06/17/16 20.0 0.67 0.70
AMAT 160617P00021000 P 06/17/16 21.0 1.17 1.20
AMAT 160617P00022000 P 06/17/16 22.0 1.85 1.90
AMAT 160617P00023000 P 06/17/16 23.0 2.69 3.05
AMAT 160617P00024000 P 06/17/16 24.0 3.60 4.00
AMAT 160617P00025000 P 06/17/16 25.0 4.60 4.95
AMAT 160617P00026000 P 06/17/16 26.0 5.55 5.95
AMAT 160617P00027000 P 06/17/16 27.0 6.55 6.95
AMAT 160617P00028000 P 06/17/16 28.0 6.15 8.80
AMAT 160617P00029000 P 06/17/16 29.0 7.15 10.40
AMAT 160617P00030000 P 06/17/16 30.0 9.05 10.25
AMAT 160715C00009000 C 07/15/16 9.0 11.05 12.00
AMAT 160715C00010000 C 07/15/16 10.0 8.75 12.10
AMAT 160715C00011000 C 07/15/16 11.0 8.40 10.95
AMAT 160715C00012000 C 07/15/16 12.0 8.15 8.70
AMAT 160715C00013000 C 07/15/16 13.0 7.15 7.75
AMAT 160715C00014000 C 07/15/16 14.0 6.15 6.75
AMAT 160715C00015000 C 07/15/16 15.0 5.15 5.75
AMAT 160715C00016000 C 07/15/16 16.0 4.20 4.80
AMAT 160715C00017000 C 07/15/16 17.0 3.30 3.85
AMAT 160715C00018000 C 07/15/16 18.0 2.57 2.74
AMAT 160715C00019000 C 07/15/16 19.0 1.78 1.93
AMAT 160715C00020000 C 07/15/16 20.0 1.22 1.25
AMAT 160715C00021000 C 07/15/16 21.0 0.71 0.74
AMAT 160715C00022000 C 07/15/16 22.0 0.37 0.39
AMAT 160715C00023000 C 07/15/16 23.0 0.17 0.19
AMAT 160715C00024000 C 07/15/16 24.0 0.08 0.09
AMAT 160715C00025000 C 07/15/16 25.0 0.03 0.05
AMAT 160715C00026000 C 07/15/16 26.0 0.00 0.03
AMAT 160715C00027000 C 07/15/16 27.0 0.00 0.02
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 0.01 0.03
AMAT 160715P00013000 P 07/15/16 13.0 0.02 0.03
AMAT 160715P00014000 P 07/15/16 14.0 0.03 0.05
AMAT 160715P00015000 P 07/15/16 15.0 0.05 0.07
AMAT 160715P00016000 P 07/15/16 16.0 0.09 0.12
AMAT 160715P00017000 P 07/15/16 17.0 0.17 0.19
AMAT 160715P00018000 P 07/15/16 18.0 0.28 0.32
AMAT 160715P00019000 P 07/15/16 19.0 0.49 0.52
AMAT 160715P00020000 P 07/15/16 20.0 0.83 0.86
AMAT 160715P00021000 P 07/15/16 21.0 1.32 1.36
AMAT 160715P00022000 P 07/15/16 22.0 1.97 2.02
AMAT 160715P00023000 P 07/15/16 23.0 2.57 3.10
AMAT 160715P00024000 P 07/15/16 24.0 3.45 4.00
AMAT 160715P00025000 P 07/15/16 25.0 4.40 4.95
AMAT 160715P00026000 P 07/15/16 26.0 5.40 6.00
AMAT 160715P00027000 P 07/15/16 27.0 6.35 6.95
AMAT 161021C00008000 C 10/21/16 8.0 11.85 13.00
AMAT 161021C00009000 C 10/21/16 9.0 9.65 13.10
AMAT 161021C00010000 C 10/21/16 10.0 8.30 12.25
AMAT 161021C00011000 C 10/21/16 11.0 7.55 9.75
AMAT 161021C00012000 C 10/21/16 12.0 8.15 8.75
AMAT 161021C00013000 C 10/21/16 13.0 7.15 7.75
AMAT 161021C00014000 C 10/21/16 14.0 6.20 6.80
AMAT 161021C00015000 C 10/21/16 15.0 3.65 5.80
AMAT 161021C00016000 C 10/21/16 16.0 4.35 4.95
AMAT 161021C00017000 C 10/21/16 17.0 3.70 3.90
AMAT 161021C00018000 C 10/21/16 18.0 2.85 3.10
AMAT 161021C00019000 C 10/21/16 19.0 2.30 2.35
AMAT 161021C00020000 C 10/21/16 20.0 1.67 1.74
AMAT 161021C00021000 C 10/21/16 21.0 1.19 1.23
AMAT 161021C00022000 C 10/21/16 22.0 0.80 0.83
AMAT 161021C00023000 C 10/21/16 23.0 0.51 0.55
AMAT 161021C00024000 C 10/21/16 24.0 0.31 0.34
AMAT 161021C00025000 C 10/21/16 25.0 0.18 0.20
AMAT 161021C00026000 C 10/21/16 26.0 0.10 0.12
AMAT 161021C00027000 C 10/21/16 27.0 0.05 0.08
AMAT 161021C00028000 C 10/21/16 28.0 0.02 0.05
AMAT 161021P00008000 P 10/21/16 8.0 0.00 0.03
AMAT 161021P00009000 P 10/21/16 9.0 0.01 0.04
AMAT 161021P00010000 P 10/21/16 10.0 0.02 0.04
AMAT 161021P00011000 P 10/21/16 11.0 0.04 0.06
AMAT 161021P00012000 P 10/21/16 12.0 0.06 0.09
AMAT 161021P00013000 P 10/21/16 13.0 0.10 0.12
AMAT 161021P00014000 P 10/21/16 14.0 0.14 0.17
AMAT 161021P00015000 P 10/21/16 15.0 0.21 0.24
AMAT 161021P00016000 P 10/21/16 16.0 0.31 0.34
AMAT 161021P00017000 P 10/21/16 17.0 0.46 0.50
AMAT 161021P00018000 P 10/21/16 18.0 0.67 0.71
AMAT 161021P00019000 P 10/21/16 19.0 0.97 1.01
AMAT 161021P00020000 P 10/21/16 20.0 1.36 1.40
AMAT 161021P00021000 P 10/21/16 21.0 1.85 1.90
AMAT 161021P00022000 P 10/21/16 22.0 2.46 2.51
AMAT 161021P00023000 P 10/21/16 23.0 3.15 3.25
AMAT 161021P00024000 P 10/21/16 24.0 3.95 4.15
AMAT 161021P00025000 P 10/21/16 25.0 4.60 5.15
AMAT 161021P00026000 P 10/21/16 26.0 3.90 7.80
AMAT 161021P00027000 P 10/21/16 27.0 6.20 7.25
AMAT 161021P00028000 P 10/21/16 28.0 7.45 8.05
AMAT 170120C00008000 C 01/20/17 8.0 12.00 13.00
AMAT 170120C00010000 C 01/20/17 10.0 10.10 10.75
AMAT 170120C00011000 C 01/20/17 11.0 8.40 9.75
AMAT 170120C00012000 C 01/20/17 12.0 7.20 8.75
AMAT 170120C00013000 C 01/20/17 13.0 7.20 7.75
AMAT 170120C00014000 C 01/20/17 14.0 6.15 6.70
AMAT 170120C00015000 C 01/20/17 15.0 5.40 5.80
AMAT 170120C00016000 C 01/20/17 16.0 4.80 4.90
AMAT 170120C00017000 C 01/20/17 17.0 4.00 4.10
AMAT 170120C00018000 C 01/20/17 18.0 3.30 3.40
AMAT 170120C00019000 C 01/20/17 19.0 2.63 2.70
AMAT 170120C00020000 C 01/20/17 20.0 2.06 2.10
AMAT 170120C00021000 C 01/20/17 21.0 1.56 1.62
AMAT 170120C00022000 C 01/20/17 22.0 1.15 1.20
AMAT 170120C00023000 C 01/20/17 23.0 0.83 0.88
AMAT 170120C00024000 C 01/20/17 24.0 0.58 0.70
AMAT 170120C00025000 C 01/20/17 25.0 0.40 0.44
AMAT 170120C00026000 C 01/20/17 26.0 0.26 0.30
AMAT 170120C00027000 C 01/20/17 27.0 0.17 0.20
AMAT 170120C00028000 C 01/20/17 28.0 0.11 0.13
AMAT 170120C00029000 C 01/20/17 29.0 0.06 0.09
AMAT 170120C00030000 C 01/20/17 30.0 0.04 0.06
AMAT 170120C00031000 C 01/20/17 31.0 0.02 0.05
AMAT 170120C00032000 C 01/20/17 32.0 0.01 0.03
AMAT 170120C00035000 C 01/20/17 35.0 0.00 0.02
AMAT 170120P00008000 P 01/20/17 8.0 0.03 0.05
AMAT 170120P00010000 P 01/20/17 10.0 0.08 0.10
AMAT 170120P00011000 P 01/20/17 11.0 0.10 0.13
AMAT 170120P00012000 P 01/20/17 12.0 0.15 0.18
AMAT 170120P00013000 P 01/20/17 13.0 0.21 0.24
AMAT 170120P00014000 P 01/20/17 14.0 0.30 0.32
AMAT 170120P00015000 P 01/20/17 15.0 0.41 0.44
AMAT 170120P00016000 P 01/20/17 16.0 0.57 0.59
AMAT 170120P00017000 P 01/20/17 17.0 0.77 0.80
AMAT 170120P00018000 P 01/20/17 18.0 1.03 1.07
AMAT 170120P00019000 P 01/20/17 19.0 1.36 1.41
AMAT 170120P00020000 P 01/20/17 20.0 1.78 1.83
AMAT 170120P00021000 P 01/20/17 21.0 2.28 2.36
AMAT 170120P00022000 P 01/20/17 22.0 2.87 2.93
AMAT 170120P00023000 P 01/20/17 23.0 3.55 3.65
AMAT 170120P00024000 P 01/20/17 24.0 4.25 4.40
AMAT 170120P00025000 P 01/20/17 25.0 5.10 5.25
AMAT 170120P00026000 P 01/20/17 26.0 5.95 6.10
AMAT 170120P00027000 P 01/20/17 27.0 6.85 7.00
AMAT 170120P00028000 P 01/20/17 28.0 6.20 9.85
AMAT 170120P00029000 P 01/20/17 29.0 8.25 9.00
AMAT 170120P00030000 P 01/20/17 30.0 9.40 10.30
AMAT 170120P00031000 P 01/20/17 31.0 9.15 12.75
AMAT 170120P00032000 P 01/20/17 32.0 11.40 12.55
AMAT 170120P00035000 P 01/20/17 35.0 14.40 15.50
AMAT 180119C00003000 C 01/19/18 3.0 16.80 18.05
AMAT 180119C00005000 C 01/19/18 5.0 13.00 17.80
AMAT 180119C00008000 C 01/19/18 8.0 10.00 14.80
AMAT 180119C00010000 C 01/19/18 10.0 10.05 10.85
AMAT 180119C00013000 C 01/19/18 13.0 7.40 8.10
AMAT 180119C00015000 C 01/19/18 15.0 6.10 6.25
AMAT 180119C00017000 C 01/19/18 17.0 4.70 4.85
AMAT 180119C00020000 C 01/19/18 20.0 3.00 3.15
AMAT 180119C00022000 C 01/19/18 22.0 2.15 2.27
AMAT 180119C00025000 C 01/19/18 25.0 1.22 1.33
AMAT 180119C00027000 C 01/19/18 27.0 0.81 0.92
AMAT 180119C00030000 C 01/19/18 30.0 0.42 0.50
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.04
AMAT 180119P00005000 P 01/19/18 5.0 0.03 0.07
AMAT 180119P00008000 P 01/19/18 8.0 0.13 0.20
AMAT 180119P00010000 P 01/19/18 10.0 0.27 0.34
AMAT 180119P00013000 P 01/19/18 13.0 0.66 0.72
AMAT 180119P00015000 P 01/19/18 15.0 1.07 1.16
AMAT 180119P00017000 P 01/19/18 17.0 1.66 1.76
AMAT 180119P00020000 P 01/19/18 20.0 2.93 3.05
AMAT 180119P00022000 P 01/19/18 22.0 4.00 4.20
AMAT 180119P00025000 P 01/19/18 25.0 6.05 6.25
AMAT 180119P00027000 P 01/19/18 27.0 7.60 7.80
AMAT 180119P00030000 P 01/19/18 30.0 10.15 10.35

OPRA data is delayed 15 minutes.