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 (2017-03-31)Premium Content

Applied Materials Inc (AMAT)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 170331C00028000 C 03/31/17 28.0 10.00 11.10
AMAT 170331C00028500 C 03/31/17 28.5 8.55 12.40
AMAT 170331C00029000 C 03/31/17 29.0 8.15 12.10
AMAT 170331C00029500 C 03/31/17 29.5 7.55 11.45
AMAT 170331C00030000 C 03/31/17 30.0 8.00 9.10
AMAT 170331C00030500 C 03/31/17 30.5 6.60 10.40
AMAT 170331C00031000 C 03/31/17 31.0 6.25 9.90
AMAT 170331C00031500 C 03/31/17 31.5 7.30 7.75
AMAT 170331C00032000 C 03/31/17 32.0 5.50 8.95
AMAT 170331C00032500 C 03/31/17 32.5 4.70 8.15
AMAT 170331C00033000 C 03/31/17 33.0 4.65 7.95
AMAT 170331C00033500 C 03/31/17 33.5 4.85 5.75
AMAT 170331C00034000 C 03/31/17 34.0 4.30 5.25
AMAT 170331C00034500 C 03/31/17 34.5 3.75 5.50
AMAT 170331C00035000 C 03/31/17 35.0 3.25 4.00
AMAT 170331C00035500 C 03/31/17 35.5 3.10 3.55
AMAT 170331C00036000 C 03/31/17 36.0 2.73 3.10
AMAT 170331C00036500 C 03/31/17 36.5 2.33 2.42
AMAT 170331C00037000 C 03/31/17 37.0 1.83 1.95
AMAT 170331C00037500 C 03/31/17 37.5 1.35 1.47
AMAT 170331C00038000 C 03/31/17 38.0 0.93 1.02
AMAT 170331C00038500 C 03/31/17 38.5 0.58 0.64
AMAT 170331C00039000 C 03/31/17 39.0 0.29 0.35
AMAT 170331C00039500 C 03/31/17 39.5 0.11 0.16
AMAT 170331C00040000 C 03/31/17 40.0 0.03 0.07
AMAT 170331C00040500 C 03/31/17 40.5 0.01 0.03
AMAT 170331C00041000 C 03/31/17 41.0 0.00 0.03
AMAT 170331C00041500 C 03/31/17 41.5 0.00 0.14
AMAT 170331C00042000 C 03/31/17 42.0 0.00 0.01
AMAT 170331C00042500 C 03/31/17 42.5 0.00 0.45
AMAT 170331C00043000 C 03/31/17 43.0 0.00 0.46
AMAT 170331C00043500 C 03/31/17 43.5 0.00 0.46
AMAT 170331C00044000 C 03/31/17 44.0 0.00 0.16
AMAT 170331C00044500 C 03/31/17 44.5 0.00 0.48
AMAT 170331C00045000 C 03/31/17 45.0 0.00 0.48
AMAT 170331C00045500 C 03/31/17 45.5 0.00 0.49
AMAT 170331P00028000 P 03/31/17 28.0 0.00 0.48
AMAT 170331P00028500 P 03/31/17 28.5 0.00 0.01
AMAT 170331P00029000 P 03/31/17 29.0 0.00 0.46
AMAT 170331P00029500 P 03/31/17 29.5 0.00 0.48
AMAT 170331P00030000 P 03/31/17 30.0 0.00 0.45
AMAT 170331P00030500 P 03/31/17 30.5 0.00 0.48
AMAT 170331P00031000 P 03/31/17 31.0 0.00 0.06
AMAT 170331P00031500 P 03/31/17 31.5 0.00 0.45
AMAT 170331P00032000 P 03/31/17 32.0 0.00 0.48
AMAT 170331P00032500 P 03/31/17 32.5 0.00 0.46
AMAT 170331P00033000 P 03/31/17 33.0 0.00 0.47
AMAT 170331P00033500 P 03/31/17 33.5 0.00 0.48
AMAT 170331P00034000 P 03/31/17 34.0 0.00 0.03
AMAT 170331P00034500 P 03/31/17 34.5 0.00 0.02
AMAT 170331P00035000 P 03/31/17 35.0 0.00 0.02
AMAT 170331P00035500 P 03/31/17 35.5 0.00 0.02
AMAT 170331P00036000 P 03/31/17 36.0 0.00 0.02
AMAT 170331P00036500 P 03/31/17 36.5 0.00 0.02
AMAT 170331P00037000 P 03/31/17 37.0 0.02 0.03
AMAT 170331P00037500 P 03/31/17 37.5 0.04 0.06
AMAT 170331P00038000 P 03/31/17 38.0 0.09 0.12
AMAT 170331P00038500 P 03/31/17 38.5 0.20 0.25
AMAT 170331P00039000 P 03/31/17 39.0 0.41 0.47
AMAT 170331P00039500 P 03/31/17 39.5 0.71 0.81
AMAT 170331P00040000 P 03/31/17 40.0 1.11 1.23
AMAT 170331P00040500 P 03/31/17 40.5 1.57 1.71
AMAT 170331P00041000 P 03/31/17 41.0 2.06 2.20
AMAT 170331P00041500 P 03/31/17 41.5 2.42 3.50
AMAT 170331P00042000 P 03/31/17 42.0 1.63 4.75
AMAT 170331P00042500 P 03/31/17 42.5 2.18 5.30
AMAT 170331P00043000 P 03/31/17 43.0 2.76 5.30
AMAT 170331P00043500 P 03/31/17 43.5 3.25 6.95
AMAT 170331P00044000 P 03/31/17 44.0 4.95 7.55
AMAT 170331P00044500 P 03/31/17 44.5 4.30 8.05
AMAT 170331P00045000 P 03/31/17 45.0 5.10 7.30
AMAT 170331P00045500 P 03/31/17 45.5 6.45 7.30
AMAT 170407C00029500 C 04/07/17 29.5 8.45 9.80
AMAT 170407C00030000 C 04/07/17 30.0 8.10 9.15
AMAT 170407C00030500 C 04/07/17 30.5 6.50 10.75
AMAT 170407C00031000 C 04/07/17 31.0 5.95 9.95
AMAT 170407C00031500 C 04/07/17 31.5 6.55 8.85
AMAT 170407C00032000 C 04/07/17 32.0 5.90 7.55
AMAT 170407C00032500 C 04/07/17 32.5 5.55 7.05
AMAT 170407C00033000 C 04/07/17 33.0 4.90 6.75
AMAT 170407C00033500 C 04/07/17 33.5 4.75 5.65
AMAT 170407C00034000 C 04/07/17 34.0 4.45 5.20
AMAT 170407C00034500 C 04/07/17 34.5 3.90 4.60
AMAT 170407C00035000 C 04/07/17 35.0 2.27 4.80
AMAT 170407C00035500 C 04/07/17 35.5 2.73 3.75
AMAT 170407C00036000 C 04/07/17 36.0 2.24 3.10
AMAT 170407C00036500 C 04/07/17 36.5 2.30 2.58
AMAT 170407C00037000 C 04/07/17 37.0 1.90 2.04
AMAT 170407C00037500 C 04/07/17 37.5 1.49 1.58
AMAT 170407C00038000 C 04/07/17 38.0 1.09 1.17
AMAT 170407C00038500 C 04/07/17 38.5 0.75 0.82
AMAT 170407C00039000 C 04/07/17 39.0 0.48 0.56
AMAT 170407C00039500 C 04/07/17 39.5 0.28 0.34
AMAT 170407C00040000 C 04/07/17 40.0 0.15 0.20
AMAT 170407C00040500 C 04/07/17 40.5 0.06 0.11
AMAT 170407C00041000 C 04/07/17 41.0 0.04 0.06
AMAT 170407C00041500 C 04/07/17 41.5 0.02 0.04
AMAT 170407C00042000 C 04/07/17 42.0 0.00 0.03
AMAT 170407C00042500 C 04/07/17 42.5 0.00 0.48
AMAT 170407C00043000 C 04/07/17 43.0 0.00 0.48
AMAT 170407C00043500 C 04/07/17 43.5 0.00 0.48
AMAT 170407C00044000 C 04/07/17 44.0 0.00 0.47
AMAT 170407C00044500 C 04/07/17 44.5 0.00 0.49
AMAT 170407C00045000 C 04/07/17 45.0 0.00 0.47
AMAT 170407P00029500 P 04/07/17 29.5 0.00 0.10
AMAT 170407P00030000 P 04/07/17 30.0 0.00 0.09
AMAT 170407P00030500 P 04/07/17 30.5 0.00 0.09
AMAT 170407P00031000 P 04/07/17 31.0 0.00 0.06
AMAT 170407P00031500 P 04/07/17 31.5 0.00 0.09
AMAT 170407P00032000 P 04/07/17 32.0 0.00 0.10
AMAT 170407P00032500 P 04/07/17 32.5 0.00 0.23
AMAT 170407P00033000 P 04/07/17 33.0 0.00 0.03
AMAT 170407P00033500 P 04/07/17 33.5 0.00 0.04
AMAT 170407P00034000 P 04/07/17 34.0 0.00 0.04
AMAT 170407P00034500 P 04/07/17 34.5 0.00 0.02
AMAT 170407P00035000 P 04/07/17 35.0 0.00 0.03
AMAT 170407P00035500 P 04/07/17 35.5 0.01 0.03
AMAT 170407P00036000 P 04/07/17 36.0 0.02 0.04
AMAT 170407P00036500 P 04/07/17 36.5 0.04 0.07
AMAT 170407P00037000 P 04/07/17 37.0 0.07 0.11
AMAT 170407P00037500 P 04/07/17 37.5 0.13 0.17
AMAT 170407P00038000 P 04/07/17 38.0 0.21 0.28
AMAT 170407P00038500 P 04/07/17 38.5 0.38 0.44
AMAT 170407P00039000 P 04/07/17 39.0 0.60 0.69
AMAT 170407P00039500 P 04/07/17 39.5 0.88 0.98
AMAT 170407P00040000 P 04/07/17 40.0 1.26 1.34
AMAT 170407P00040500 P 04/07/17 40.5 1.64 1.76
AMAT 170407P00041000 P 04/07/17 41.0 2.00 2.26
AMAT 170407P00041500 P 04/07/17 41.5 2.46 3.20
AMAT 170407P00042000 P 04/07/17 42.0 2.08 4.70
AMAT 170407P00042500 P 04/07/17 42.5 3.30 4.30
AMAT 170407P00043000 P 04/07/17 43.0 3.80 4.80
AMAT 170407P00043500 P 04/07/17 43.5 3.10 6.30
AMAT 170407P00044000 P 04/07/17 44.0 3.85 6.35
AMAT 170407P00044500 P 04/07/17 44.5 4.50 7.00
AMAT 170407P00045000 P 04/07/17 45.0 5.80 6.75
AMAT 170413C00025500 C 04/13/17 25.5 12.25 13.75
AMAT 170413C00026000 C 04/13/17 26.0 11.00 15.15
AMAT 170413C00026500 C 04/13/17 26.5 10.25 14.45
AMAT 170413C00027000 C 04/13/17 27.0 9.75 13.95
AMAT 170413C00027500 C 04/13/17 27.5 9.50 13.65
AMAT 170413C00028000 C 04/13/17 28.0 8.85 12.95
AMAT 170413C00028500 C 04/13/17 28.5 8.20 12.60
AMAT 170413C00029000 C 04/13/17 29.0 7.95 12.05
AMAT 170413C00029500 C 04/13/17 29.5 7.25 11.50
AMAT 170413C00030000 C 04/13/17 30.0 6.95 11.20
AMAT 170413C00030500 C 04/13/17 30.5 6.45 10.75
AMAT 170413C00031000 C 04/13/17 31.0 5.90 10.15
AMAT 170413C00031500 C 04/13/17 31.5 5.90 9.15
AMAT 170413C00032000 C 04/13/17 32.0 6.10 8.35
AMAT 170413C00032500 C 04/13/17 32.5 5.60 7.85
AMAT 170413C00033000 C 04/13/17 33.0 4.30 7.30
AMAT 170413C00033500 C 04/13/17 33.5 3.75 6.85
AMAT 170413C00034000 C 04/13/17 34.0 4.25 5.50
AMAT 170413C00034500 C 04/13/17 34.5 3.80 4.70
AMAT 170413C00035000 C 04/13/17 35.0 3.30 4.10
AMAT 170413C00035500 C 04/13/17 35.5 2.77 3.70
AMAT 170413C00036000 C 04/13/17 36.0 2.31 3.25
AMAT 170413C00036500 C 04/13/17 36.5 2.00 2.65
AMAT 170413C00037000 C 04/13/17 37.0 1.97 2.21
AMAT 170413C00037500 C 04/13/17 37.5 1.57 1.79
AMAT 170413C00038000 C 04/13/17 38.0 1.20 1.29
AMAT 170413C00038500 C 04/13/17 38.5 0.87 0.96
AMAT 170413C00039000 C 04/13/17 39.0 0.59 0.68
AMAT 170413C00039500 C 04/13/17 39.5 0.39 0.47
AMAT 170413C00040000 C 04/13/17 40.0 0.24 0.31
AMAT 170413C00040500 C 04/13/17 40.5 0.14 0.20
AMAT 170413C00041000 C 04/13/17 41.0 0.05 0.12
AMAT 170413C00041500 C 04/13/17 41.5 0.04 0.09
AMAT 170413C00042000 C 04/13/17 42.0 0.00 0.06
AMAT 170413C00042500 C 04/13/17 42.5 0.00 0.42
AMAT 170413C00043000 C 04/13/17 43.0 0.00 0.47
AMAT 170413C00043500 C 04/13/17 43.5 0.00 0.49
AMAT 170413C00044000 C 04/13/17 44.0 0.00 0.15
AMAT 170413C00045000 C 04/13/17 45.0 0.00 0.30
AMAT 170413C00045500 C 04/13/17 45.5 0.00 0.47
AMAT 170413P00025500 P 04/13/17 25.5 0.00 0.47
AMAT 170413P00026000 P 04/13/17 26.0 0.00 0.49
AMAT 170413P00026500 P 04/13/17 26.5 0.00 0.48
AMAT 170413P00027000 P 04/13/17 27.0 0.00 0.15
AMAT 170413P00027500 P 04/13/17 27.5 0.00 0.50
AMAT 170413P00028000 P 04/13/17 28.0 0.00 0.48
AMAT 170413P00028500 P 04/13/17 28.5 0.00 0.46
AMAT 170413P00029000 P 04/13/17 29.0 0.00 0.47
AMAT 170413P00029500 P 04/13/17 29.5 0.00 0.47
AMAT 170413P00030000 P 04/13/17 30.0 0.00 0.47
AMAT 170413P00030500 P 04/13/17 30.5 0.00 0.47
AMAT 170413P00031000 P 04/13/17 31.0 0.00 0.04
AMAT 170413P00031500 P 04/13/17 31.5 0.00 0.48
AMAT 170413P00032000 P 04/13/17 32.0 0.00 0.48
AMAT 170413P00032500 P 04/13/17 32.5 0.00 0.48
AMAT 170413P00033000 P 04/13/17 33.0 0.00 0.35
AMAT 170413P00033500 P 04/13/17 33.5 0.00 0.48
AMAT 170413P00034000 P 04/13/17 34.0 0.00 0.48
AMAT 170413P00034500 P 04/13/17 34.5 0.00 0.08
AMAT 170413P00035000 P 04/13/17 35.0 0.02 0.09
AMAT 170413P00035500 P 04/13/17 35.5 0.03 0.10
AMAT 170413P00036000 P 04/13/17 36.0 0.05 0.10
AMAT 170413P00036500 P 04/13/17 36.5 0.07 0.13
AMAT 170413P00037000 P 04/13/17 37.0 0.12 0.18
AMAT 170413P00037500 P 04/13/17 37.5 0.20 0.27
AMAT 170413P00038000 P 04/13/17 38.0 0.32 0.39
AMAT 170413P00038500 P 04/13/17 38.5 0.48 0.57
AMAT 170413P00039000 P 04/13/17 39.0 0.71 0.80
AMAT 170413P00039500 P 04/13/17 39.5 0.99 1.08
AMAT 170413P00040000 P 04/13/17 40.0 1.34 1.44
AMAT 170413P00040500 P 04/13/17 40.5 1.66 1.82
AMAT 170413P00041000 P 04/13/17 41.0 1.87 2.29
AMAT 170413P00041500 P 04/13/17 41.5 1.08 3.30
AMAT 170413P00042000 P 04/13/17 42.0 2.96 3.80
AMAT 170413P00042500 P 04/13/17 42.5 3.25 4.30
AMAT 170413P00043000 P 04/13/17 43.0 3.80 4.85
AMAT 170413P00043500 P 04/13/17 43.5 3.40 6.25
AMAT 170413P00044000 P 04/13/17 44.0 3.80 6.80
AMAT 170413P00045000 P 04/13/17 45.0 4.85 7.75
AMAT 170413P00045500 P 04/13/17 45.5 6.40 7.30
AMAT 170421C00016000 C 04/21/17 16.0 21.60 23.25
AMAT 170421C00017000 C 04/21/17 17.0 21.55 22.15
AMAT 170421C00018000 C 04/21/17 18.0 20.05 21.15
AMAT 170421C00019000 C 04/21/17 19.0 19.40 20.15
AMAT 170421C00020000 C 04/21/17 20.0 17.75 19.10
AMAT 170421C00021000 C 04/21/17 21.0 16.80 18.10
AMAT 170421C00022000 C 04/21/17 22.0 16.55 17.15
AMAT 170421C00023000 C 04/21/17 23.0 15.55 16.15
AMAT 170421C00024000 C 04/21/17 24.0 13.85 15.05
AMAT 170421C00025000 C 04/21/17 25.0 13.70 14.05
AMAT 170421C00026000 C 04/21/17 26.0 12.25 13.05
AMAT 170421C00027000 C 04/21/17 27.0 11.20 12.15
AMAT 170421C00028000 C 04/21/17 28.0 10.10 11.05
AMAT 170421C00029000 C 04/21/17 29.0 9.30 10.05
AMAT 170421C00030000 C 04/21/17 30.0 8.65 9.05
AMAT 170421C00030500 C 04/21/17 30.5 8.10 8.65
AMAT 170421C00031000 C 04/21/17 31.0 7.40 8.05
AMAT 170421C00031500 C 04/21/17 31.5 7.10 7.65
AMAT 170421C00032000 C 04/21/17 32.0 6.30 7.10
AMAT 170421C00032500 C 04/21/17 32.5 5.60 6.70
AMAT 170421C00033000 C 04/21/17 33.0 5.40 6.10
AMAT 170421C00033500 C 04/21/17 33.5 5.15 5.80
AMAT 170421C00034000 C 04/21/17 34.0 4.85 5.00
AMAT 170421C00034500 C 04/21/17 34.5 4.15 4.65
AMAT 170421C00035000 C 04/21/17 35.0 3.65 4.15
AMAT 170421C00035500 C 04/21/17 35.5 2.97 3.75
AMAT 170421C00036000 C 04/21/17 36.0 3.00 3.20
AMAT 170421C00036500 C 04/21/17 36.5 2.52 2.62
AMAT 170421C00037000 C 04/21/17 37.0 2.09 2.19
AMAT 170421C00037500 C 04/21/17 37.5 1.71 1.79
AMAT 170421C00038000 C 04/21/17 38.0 1.35 1.42
AMAT 170421C00038500 C 04/21/17 38.5 1.04 1.10
AMAT 170421C00039000 C 04/21/17 39.0 0.76 0.82
AMAT 170421C00039500 C 04/21/17 39.5 0.55 0.60
AMAT 170421C00040000 C 04/21/17 40.0 0.39 0.41
AMAT 170421C00040500 C 04/21/17 40.5 0.24 0.28
AMAT 170421C00041000 C 04/21/17 41.0 0.16 0.20
AMAT 170421C00041500 C 04/21/17 41.5 0.09 0.13
AMAT 170421C00042000 C 04/21/17 42.0 0.06 0.09
AMAT 170421C00042500 C 04/21/17 42.5 0.04 0.07
AMAT 170421C00043000 C 04/21/17 43.0 0.02 0.04
AMAT 170421C00043500 C 04/21/17 43.5 0.01 0.03
AMAT 170421C00044000 C 04/21/17 44.0 0.00 0.03
AMAT 170421C00045000 C 04/21/17 45.0 0.00 0.03
AMAT 170421C00045500 C 04/21/17 45.5 0.00 0.02
AMAT 170421P00016000 P 04/21/17 16.0 0.00 0.02
AMAT 170421P00017000 P 04/21/17 17.0 0.00 0.02
AMAT 170421P00018000 P 04/21/17 18.0 0.00 0.02
AMAT 170421P00019000 P 04/21/17 19.0 0.00 0.02
AMAT 170421P00020000 P 04/21/17 20.0 0.00 0.02
AMAT 170421P00021000 P 04/21/17 21.0 0.00 0.02
AMAT 170421P00022000 P 04/21/17 22.0 0.00 0.02
AMAT 170421P00023000 P 04/21/17 23.0 0.00 0.02
AMAT 170421P00024000 P 04/21/17 24.0 0.00 0.02
AMAT 170421P00025000 P 04/21/17 25.0 0.00 0.02
AMAT 170421P00026000 P 04/21/17 26.0 0.00 0.02
AMAT 170421P00027000 P 04/21/17 27.0 0.00 0.03
AMAT 170421P00028000 P 04/21/17 28.0 0.00 0.03
AMAT 170421P00029000 P 04/21/17 29.0 0.00 0.03
AMAT 170421P00030000 P 04/21/17 30.0 0.00 0.03
AMAT 170421P00030500 P 04/21/17 30.5 0.00 0.05
AMAT 170421P00031000 P 04/21/17 31.0 0.00 0.03
AMAT 170421P00031500 P 04/21/17 31.5 0.00 0.03
AMAT 170421P00032000 P 04/21/17 32.0 0.00 0.03
AMAT 170421P00032500 P 04/21/17 32.5 0.01 0.03
AMAT 170421P00033000 P 04/21/17 33.0 0.02 0.03
AMAT 170421P00033500 P 04/21/17 33.5 0.01 0.04
AMAT 170421P00034000 P 04/21/17 34.0 0.03 0.05
AMAT 170421P00034500 P 04/21/17 34.5 0.05 0.06
AMAT 170421P00035000 P 04/21/17 35.0 0.07 0.08
AMAT 170421P00035500 P 04/21/17 35.5 0.08 0.11
AMAT 170421P00036000 P 04/21/17 36.0 0.13 0.14
AMAT 170421P00036500 P 04/21/17 36.5 0.16 0.20
AMAT 170421P00037000 P 04/21/17 37.0 0.24 0.28
AMAT 170421P00037500 P 04/21/17 37.5 0.33 0.38
AMAT 170421P00038000 P 04/21/17 38.0 0.46 0.52
AMAT 170421P00038500 P 04/21/17 38.5 0.64 0.70
AMAT 170421P00039000 P 04/21/17 39.0 0.87 0.92
AMAT 170421P00039500 P 04/21/17 39.5 1.14 1.22
AMAT 170421P00040000 P 04/21/17 40.0 1.47 1.54
AMAT 170421P00040500 P 04/21/17 40.5 1.85 1.93
AMAT 170421P00041000 P 04/21/17 41.0 2.26 2.33
AMAT 170421P00041500 P 04/21/17 41.5 2.57 3.30
AMAT 170421P00042000 P 04/21/17 42.0 3.00 3.50
AMAT 170421P00042500 P 04/21/17 42.5 3.35 4.30
AMAT 170421P00043000 P 04/21/17 43.0 4.00 4.85
AMAT 170421P00043500 P 04/21/17 43.5 4.40 5.20
AMAT 170421P00044000 P 04/21/17 44.0 4.90 5.40
AMAT 170421P00045000 P 04/21/17 45.0 5.90 6.45
AMAT 170421P00045500 P 04/21/17 45.5 6.45 7.30
AMAT 170428C00027500 C 04/28/17 27.5 10.25 12.45
AMAT 170428C00028000 C 04/28/17 28.0 9.30 12.65
AMAT 170428C00028500 C 04/28/17 28.5 8.80 12.10
AMAT 170428C00029000 C 04/28/17 29.0 8.30 11.55
AMAT 170428C00029500 C 04/28/17 29.5 7.75 11.15
AMAT 170428C00030000 C 04/28/17 30.0 7.50 9.70
AMAT 170428C00030500 C 04/28/17 30.5 6.85 9.15
AMAT 170428C00031000 C 04/28/17 31.0 7.10 8.40
AMAT 170428C00031500 C 04/28/17 31.5 6.65 7.95
AMAT 170428C00032000 C 04/28/17 32.0 6.30 7.20
AMAT 170428C00032500 C 04/28/17 32.5 5.70 7.30
AMAT 170428C00033000 C 04/28/17 33.0 5.30 6.20
AMAT 170428C00033500 C 04/28/17 33.5 3.90 6.75
AMAT 170428C00034000 C 04/28/17 34.0 4.35 5.65
AMAT 170428C00034500 C 04/28/17 34.5 3.95 4.75
AMAT 170428C00035000 C 04/28/17 35.0 3.40 4.85
AMAT 170428C00035500 C 04/28/17 35.5 2.90 4.40
AMAT 170428C00036000 C 04/28/17 36.0 2.81 3.30
AMAT 170428C00036500 C 04/28/17 36.5 2.57 2.89
AMAT 170428C00037000 C 04/28/17 37.0 2.17 2.36
AMAT 170428C00037500 C 04/28/17 37.5 1.83 1.99
AMAT 170428C00038000 C 04/28/17 38.0 1.39 1.63
AMAT 170428C00038500 C 04/28/17 38.5 1.15 1.26
AMAT 170428C00039000 C 04/28/17 39.0 0.89 0.98
AMAT 170428C00039500 C 04/28/17 39.5 0.67 0.75
AMAT 170428C00040000 C 04/28/17 40.0 0.49 0.57
AMAT 170428C00040500 C 04/28/17 40.5 0.34 0.42
AMAT 170428C00041000 C 04/28/17 41.0 0.23 0.32
AMAT 170428C00041500 C 04/28/17 41.5 0.14 0.27
AMAT 170428C00042000 C 04/28/17 42.0 0.04 0.40
AMAT 170428C00042500 C 04/28/17 42.5 0.05 0.37
AMAT 170428C00043000 C 04/28/17 43.0 0.02 0.26
AMAT 170428C00043500 C 04/28/17 43.5 0.02 0.44
AMAT 170428C00044000 C 04/28/17 44.0 0.00 0.12
AMAT 170428C00045000 C 04/28/17 45.0 0.00 0.46
AMAT 170428C00045500 C 04/28/17 45.5 0.00 0.48
AMAT 170428P00027500 P 04/28/17 27.5 0.00 0.48
AMAT 170428P00028000 P 04/28/17 28.0 0.00 0.49
AMAT 170428P00028500 P 04/28/17 28.5 0.00 0.48
AMAT 170428P00029000 P 04/28/17 29.0 0.00 0.06
AMAT 170428P00029500 P 04/28/17 29.5 0.00 0.47
AMAT 170428P00030000 P 04/28/17 30.0 0.00 0.49
AMAT 170428P00030500 P 04/28/17 30.5 0.00 0.47
AMAT 170428P00031000 P 04/28/17 31.0 0.00 0.31
AMAT 170428P00031500 P 04/28/17 31.5 0.00 0.46
AMAT 170428P00032000 P 04/28/17 32.0 0.00 0.47
AMAT 170428P00032500 P 04/28/17 32.5 0.00 0.47
AMAT 170428P00033000 P 04/28/17 33.0 0.00 0.13
AMAT 170428P00033500 P 04/28/17 33.5 0.02 0.41
AMAT 170428P00034000 P 04/28/17 34.0 0.00 0.48
AMAT 170428P00034500 P 04/28/17 34.5 0.04 0.26
AMAT 170428P00035000 P 04/28/17 35.0 0.10 0.34
AMAT 170428P00035500 P 04/28/17 35.5 0.05 0.44
AMAT 170428P00036000 P 04/28/17 36.0 0.17 0.34
AMAT 170428P00036500 P 04/28/17 36.5 0.24 0.29
AMAT 170428P00037000 P 04/28/17 37.0 0.33 0.38
AMAT 170428P00037500 P 04/28/17 37.5 0.44 0.51
AMAT 170428P00038000 P 04/28/17 38.0 0.58 0.66
AMAT 170428P00038500 P 04/28/17 38.5 0.76 0.85
AMAT 170428P00039000 P 04/28/17 39.0 0.96 1.07
AMAT 170428P00039500 P 04/28/17 39.5 1.16 1.34
AMAT 170428P00040000 P 04/28/17 40.0 1.50 1.69
AMAT 170428P00040500 P 04/28/17 40.5 1.82 2.05
AMAT 170428P00041000 P 04/28/17 41.0 2.15 2.99
AMAT 170428P00041500 P 04/28/17 41.5 2.54 3.35
AMAT 170428P00042000 P 04/28/17 42.0 2.98 3.60
AMAT 170428P00042500 P 04/28/17 42.5 3.40 4.35
AMAT 170428P00043000 P 04/28/17 43.0 3.90 4.85
AMAT 170428P00043500 P 04/28/17 43.5 3.30 5.40
AMAT 170428P00044000 P 04/28/17 44.0 4.75 6.00
AMAT 170428P00045000 P 04/28/17 45.0 5.75 6.95
AMAT 170428P00045500 P 04/28/17 45.5 6.35 7.30
AMAT 170505C00028000 C 05/05/17 28.0 10.15 12.10
AMAT 170505C00028500 C 05/05/17 28.5 8.80 12.15
AMAT 170505C00029000 C 05/05/17 29.0 8.30 11.65
AMAT 170505C00029500 C 05/05/17 29.5 7.80 10.80
AMAT 170505C00030000 C 05/05/17 30.0 7.30 10.45
AMAT 170505C00030500 C 05/05/17 30.5 7.55 9.45
AMAT 170505C00031000 C 05/05/17 31.0 6.65 9.60
AMAT 170505C00031500 C 05/05/17 31.5 6.55 8.20
AMAT 170505C00032000 C 05/05/17 32.0 6.00 8.35
AMAT 170505C00032500 C 05/05/17 32.5 4.85 7.70
AMAT 170505C00033000 C 05/05/17 33.0 4.90 7.15
AMAT 170505C00033500 C 05/05/17 33.5 3.90 6.85
AMAT 170505C00034000 C 05/05/17 34.0 3.40 6.35
AMAT 170505C00034500 C 05/05/17 34.5 3.75 5.00
AMAT 170505C00035000 C 05/05/17 35.0 3.40 4.60
AMAT 170505C00035500 C 05/05/17 35.5 2.96 4.85
AMAT 170505C00036000 C 05/05/17 36.0 2.86 3.50
AMAT 170505C00036500 C 05/05/17 36.5 2.49 3.45
AMAT 170505C00037000 C 05/05/17 37.0 2.13 2.57
AMAT 170505C00037500 C 05/05/17 37.5 1.79 2.30
AMAT 170505C00038000 C 05/05/17 38.0 1.55 1.91
AMAT 170505C00038500 C 05/05/17 38.5 1.20 1.38
AMAT 170505C00039000 C 05/05/17 39.0 0.98 1.09
AMAT 170505C00039500 C 05/05/17 39.5 0.75 0.87
AMAT 170505C00040000 C 05/05/17 40.0 0.56 0.66
AMAT 170505C00040500 C 05/05/17 40.5 0.41 0.51
AMAT 170505C00041000 C 05/05/17 41.0 0.29 0.40
AMAT 170505C00041500 C 05/05/17 41.5 0.21 0.33
AMAT 170505C00042000 C 05/05/17 42.0 0.07 0.37
AMAT 170505C00042500 C 05/05/17 42.5 0.05 0.44
AMAT 170505C00043000 C 05/05/17 43.0 0.04 0.22
AMAT 170505C00043500 C 05/05/17 43.5 0.02 0.38
AMAT 170505C00044000 C 05/05/17 44.0 0.00 0.10
AMAT 170505C00044500 C 05/05/17 44.5 0.00 0.47
AMAT 170505C00045000 C 05/05/17 45.0 0.00 0.28
AMAT 170505C00045500 C 05/05/17 45.5 0.00 0.47
AMAT 170505P00028000 P 05/05/17 28.0 0.00 0.49
AMAT 170505P00028500 P 05/05/17 28.5 0.00 0.50
AMAT 170505P00029000 P 05/05/17 29.0 0.00 0.47
AMAT 170505P00029500 P 05/05/17 29.5 0.00 0.50
AMAT 170505P00030000 P 05/05/17 30.0 0.00 0.47
AMAT 170505P00030500 P 05/05/17 30.5 0.00 0.49
AMAT 170505P00031000 P 05/05/17 31.0 0.00 0.31
AMAT 170505P00031500 P 05/05/17 31.5 0.00 0.49
AMAT 170505P00032000 P 05/05/17 32.0 0.00 0.27
AMAT 170505P00032500 P 05/05/17 32.5 0.02 0.42
AMAT 170505P00033000 P 05/05/17 33.0 0.02 0.21
AMAT 170505P00033500 P 05/05/17 33.5 0.04 0.40
AMAT 170505P00034000 P 05/05/17 34.0 0.03 0.35
AMAT 170505P00034500 P 05/05/17 34.5 0.04 0.44
AMAT 170505P00035000 P 05/05/17 35.0 0.11 0.45
AMAT 170505P00035500 P 05/05/17 35.5 0.14 0.41
AMAT 170505P00036000 P 05/05/17 36.0 0.25 0.40
AMAT 170505P00036500 P 05/05/17 36.5 0.31 0.38
AMAT 170505P00037000 P 05/05/17 37.0 0.40 0.48
AMAT 170505P00037500 P 05/05/17 37.5 0.52 0.60
AMAT 170505P00038000 P 05/05/17 38.0 0.66 0.76
AMAT 170505P00038500 P 05/05/17 38.5 0.85 0.95
AMAT 170505P00039000 P 05/05/17 39.0 1.08 1.19
AMAT 170505P00039500 P 05/05/17 39.5 1.34 1.44
AMAT 170505P00040000 P 05/05/17 40.0 1.60 1.77
AMAT 170505P00040500 P 05/05/17 40.5 1.93 2.73
AMAT 170505P00041000 P 05/05/17 41.0 2.22 2.81
AMAT 170505P00041500 P 05/05/17 41.5 2.67 3.50
AMAT 170505P00042000 P 05/05/17 42.0 1.87 4.95
AMAT 170505P00042500 P 05/05/17 42.5 2.51 4.75
AMAT 170505P00043000 P 05/05/17 43.0 2.98 5.85
AMAT 170505P00043500 P 05/05/17 43.5 3.50 5.75
AMAT 170505P00044000 P 05/05/17 44.0 4.40 6.05
AMAT 170505P00044500 P 05/05/17 44.5 4.60 6.50
AMAT 170505P00045000 P 05/05/17 45.0 5.05 7.70
AMAT 170505P00045500 P 05/05/17 45.5 6.20 7.45
AMAT 170519C00031000 C 05/19/17 31.0 7.30 8.20
AMAT 170519C00032000 C 05/19/17 32.0 6.30 7.25
AMAT 170519C00033000 C 05/19/17 33.0 5.50 6.30
AMAT 170519C00034000 C 05/19/17 34.0 4.70 5.35
AMAT 170519C00035000 C 05/19/17 35.0 4.20 4.50
AMAT 170519C00036000 C 05/19/17 36.0 3.45 3.55
AMAT 170519C00037000 C 05/19/17 37.0 2.70 2.79
AMAT 170519C00038000 C 05/19/17 38.0 2.03 2.13
AMAT 170519C00039000 C 05/19/17 39.0 1.48 1.53
AMAT 170519C00040000 C 05/19/17 40.0 1.02 1.11
AMAT 170519C00041000 C 05/19/17 41.0 0.70 0.72
AMAT 170519C00042000 C 05/19/17 42.0 0.45 0.47
AMAT 170519C00043000 C 05/19/17 43.0 0.28 0.30
AMAT 170519C00044000 C 05/19/17 44.0 0.16 0.20
AMAT 170519C00045000 C 05/19/17 45.0 0.10 0.12
AMAT 170519C00046000 C 05/19/17 46.0 0.03 0.08
AMAT 170519C00047000 C 05/19/17 47.0 0.03 0.06
AMAT 170519P00031000 P 05/19/17 31.0 0.09 0.11
AMAT 170519P00032000 P 05/19/17 32.0 0.13 0.15
AMAT 170519P00033000 P 05/19/17 33.0 0.16 0.21
AMAT 170519P00034000 P 05/19/17 34.0 0.26 0.30
AMAT 170519P00035000 P 05/19/17 35.0 0.38 0.40
AMAT 170519P00036000 P 05/19/17 36.0 0.54 0.58
AMAT 170519P00037000 P 05/19/17 37.0 0.80 0.83
AMAT 170519P00038000 P 05/19/17 38.0 1.13 1.15
AMAT 170519P00039000 P 05/19/17 39.0 1.54 1.59
AMAT 170519P00040000 P 05/19/17 40.0 2.10 2.17
AMAT 170519P00041000 P 05/19/17 41.0 2.72 2.82
AMAT 170519P00042000 P 05/19/17 42.0 3.45 3.55
AMAT 170519P00043000 P 05/19/17 43.0 4.20 4.65
AMAT 170519P00044000 P 05/19/17 44.0 5.00 6.00
AMAT 170519P00045000 P 05/19/17 45.0 6.00 6.45
AMAT 170519P00046000 P 05/19/17 46.0 6.90 7.45
AMAT 170519P00047000 P 05/19/17 47.0 7.90 8.40
AMAT 170721C00017000 C 07/21/17 17.0 20.70 22.10
AMAT 170721C00018000 C 07/21/17 18.0 19.30 22.15
AMAT 170721C00019000 C 07/21/17 19.0 19.65 20.15
AMAT 170721C00020000 C 07/21/17 20.0 18.70 19.15
AMAT 170721C00021000 C 07/21/17 21.0 17.15 18.15
AMAT 170721C00022000 C 07/21/17 22.0 16.70 17.15
AMAT 170721C00023000 C 07/21/17 23.0 15.10 16.10
AMAT 170721C00024000 C 07/21/17 24.0 13.90 15.15
AMAT 170721C00025000 C 07/21/17 25.0 13.40 14.15
AMAT 170721C00026000 C 07/21/17 26.0 12.70 13.20
AMAT 170721C00027000 C 07/21/17 27.0 11.80 12.25
AMAT 170721C00028000 C 07/21/17 28.0 10.10 11.25
AMAT 170721C00029000 C 07/21/17 29.0 9.55 10.45
AMAT 170721C00030000 C 07/21/17 30.0 8.90 9.35
AMAT 170721C00031000 C 07/21/17 31.0 7.95 8.35
AMAT 170721C00032000 C 07/21/17 32.0 7.00 7.45
AMAT 170721C00033000 C 07/21/17 33.0 6.25 6.55
AMAT 170721C00034000 C 07/21/17 34.0 5.40 5.75
AMAT 170721C00035000 C 07/21/17 35.0 4.70 4.80
AMAT 170721C00036000 C 07/21/17 36.0 3.95 4.05
AMAT 170721C00037000 C 07/21/17 37.0 3.25 3.45
AMAT 170721C00038000 C 07/21/17 38.0 2.66 2.73
AMAT 170721C00039000 C 07/21/17 39.0 2.11 2.18
AMAT 170721C00040000 C 07/21/17 40.0 1.67 1.72
AMAT 170721C00041000 C 07/21/17 41.0 1.24 1.32
AMAT 170721C00042000 C 07/21/17 42.0 0.96 1.00
AMAT 170721C00043000 C 07/21/17 43.0 0.71 0.74
AMAT 170721C00044000 C 07/21/17 44.0 0.51 0.54
AMAT 170721C00045000 C 07/21/17 45.0 0.32 0.41
AMAT 170721C00046000 C 07/21/17 46.0 0.26 0.29
AMAT 170721C00047000 C 07/21/17 47.0 0.16 0.20
AMAT 170721C00048000 C 07/21/17 48.0 0.12 0.15
AMAT 170721C00049000 C 07/21/17 49.0 0.06 0.11
AMAT 170721P00017000 P 07/21/17 17.0 0.00 0.03
AMAT 170721P00018000 P 07/21/17 18.0 0.00 0.03
AMAT 170721P00019000 P 07/21/17 19.0 0.00 0.03
AMAT 170721P00020000 P 07/21/17 20.0 0.00 0.04
AMAT 170721P00021000 P 07/21/17 21.0 0.00 0.06
AMAT 170721P00022000 P 07/21/17 22.0 0.02 0.06
AMAT 170721P00023000 P 07/21/17 23.0 0.03 0.06
AMAT 170721P00024000 P 07/21/17 24.0 0.04 0.07
AMAT 170721P00025000 P 07/21/17 25.0 0.06 0.09
AMAT 170721P00026000 P 07/21/17 26.0 0.08 0.11
AMAT 170721P00027000 P 07/21/17 27.0 0.10 0.14
AMAT 170721P00028000 P 07/21/17 28.0 0.12 0.17
AMAT 170721P00029000 P 07/21/17 29.0 0.16 0.19
AMAT 170721P00030000 P 07/21/17 30.0 0.21 0.24
AMAT 170721P00031000 P 07/21/17 31.0 0.27 0.30
AMAT 170721P00032000 P 07/21/17 32.0 0.35 0.39
AMAT 170721P00033000 P 07/21/17 33.0 0.47 0.50
AMAT 170721P00034000 P 07/21/17 34.0 0.62 0.65
AMAT 170721P00035000 P 07/21/17 35.0 0.81 0.84
AMAT 170721P00036000 P 07/21/17 36.0 1.06 1.09
AMAT 170721P00037000 P 07/21/17 37.0 1.35 1.41
AMAT 170721P00038000 P 07/21/17 38.0 1.73 1.79
AMAT 170721P00039000 P 07/21/17 39.0 2.16 2.26
AMAT 170721P00040000 P 07/21/17 40.0 2.73 2.80
AMAT 170721P00041000 P 07/21/17 41.0 3.30 3.40
AMAT 170721P00042000 P 07/21/17 42.0 4.00 4.10
AMAT 170721P00043000 P 07/21/17 43.0 4.75 4.85
AMAT 170721P00044000 P 07/21/17 44.0 5.50 5.65
AMAT 170721P00045000 P 07/21/17 45.0 6.30 6.80
AMAT 170721P00046000 P 07/21/17 46.0 7.15 8.15
AMAT 170721P00047000 P 07/21/17 47.0 8.10 8.55
AMAT 170721P00048000 P 07/21/17 48.0 9.00 9.45
AMAT 170721P00049000 P 07/21/17 49.0 10.00 11.00
AMAT 171020C00022000 C 10/20/17 22.0 16.40 17.30
AMAT 171020C00023000 C 10/20/17 23.0 14.60 16.60
AMAT 171020C00024000 C 10/20/17 24.0 13.45 16.55
AMAT 171020C00025000 C 10/20/17 25.0 13.50 14.45
AMAT 171020C00026000 C 10/20/17 26.0 12.65 13.70
AMAT 171020C00027000 C 10/20/17 27.0 12.10 12.75
AMAT 171020C00028000 C 10/20/17 28.0 10.90 11.65
AMAT 171020C00029000 C 10/20/17 29.0 10.10 10.75
AMAT 171020C00030000 C 10/20/17 30.0 9.30 9.70
AMAT 171020C00031000 C 10/20/17 31.0 8.15 8.85
AMAT 171020C00032000 C 10/20/17 32.0 7.55 8.00
AMAT 171020C00033000 C 10/20/17 33.0 6.65 7.25
AMAT 171020C00034000 C 10/20/17 34.0 5.85 6.45
AMAT 171020C00035000 C 10/20/17 35.0 5.45 5.70
AMAT 171020C00036000 C 10/20/17 36.0 4.75 4.95
AMAT 171020C00037000 C 10/20/17 37.0 4.10 4.25
AMAT 171020C00038000 C 10/20/17 38.0 3.55 3.65
AMAT 171020C00039000 C 10/20/17 39.0 3.00 3.10
AMAT 171020C00040000 C 10/20/17 40.0 2.53 2.61
AMAT 171020C00041000 C 10/20/17 41.0 2.10 2.18
AMAT 171020C00042000 C 10/20/17 42.0 1.73 1.80
AMAT 171020C00043000 C 10/20/17 43.0 1.39 1.47
AMAT 171020C00044000 C 10/20/17 44.0 1.13 1.19
AMAT 171020C00045000 C 10/20/17 45.0 0.90 0.96
AMAT 171020C00046000 C 10/20/17 46.0 0.71 0.78
AMAT 171020C00047000 C 10/20/17 47.0 0.54 0.62
AMAT 171020C00048000 C 10/20/17 48.0 0.42 0.51
AMAT 171020C00049000 C 10/20/17 49.0 0.32 0.40
AMAT 171020C00050000 C 10/20/17 50.0 0.24 0.31
AMAT 171020P00022000 P 10/20/17 22.0 0.10 0.16
AMAT 171020P00023000 P 10/20/17 23.0 0.14 0.21
AMAT 171020P00024000 P 10/20/17 24.0 0.17 0.25
AMAT 171020P00025000 P 10/20/17 25.0 0.21 0.28
AMAT 171020P00026000 P 10/20/17 26.0 0.26 0.34
AMAT 171020P00027000 P 10/20/17 27.0 0.32 0.39
AMAT 171020P00028000 P 10/20/17 28.0 0.39 0.48
AMAT 171020P00029000 P 10/20/17 29.0 0.47 0.56
AMAT 171020P00030000 P 10/20/17 30.0 0.58 0.65
AMAT 171020P00031000 P 10/20/17 31.0 0.70 0.80
AMAT 171020P00032000 P 10/20/17 32.0 0.86 0.92
AMAT 171020P00033000 P 10/20/17 33.0 1.04 1.09
AMAT 171020P00034000 P 10/20/17 34.0 1.25 1.32
AMAT 171020P00035000 P 10/20/17 35.0 1.52 1.58
AMAT 171020P00036000 P 10/20/17 36.0 1.81 1.88
AMAT 171020P00037000 P 10/20/17 37.0 2.15 2.23
AMAT 171020P00038000 P 10/20/17 38.0 2.57 2.64
AMAT 171020P00039000 P 10/20/17 39.0 3.00 3.10
AMAT 171020P00040000 P 10/20/17 40.0 3.50 3.65
AMAT 171020P00041000 P 10/20/17 41.0 4.05 4.20
AMAT 171020P00042000 P 10/20/17 42.0 4.70 4.85
AMAT 171020P00043000 P 10/20/17 43.0 5.35 5.50
AMAT 171020P00044000 P 10/20/17 44.0 6.05 6.25
AMAT 171020P00045000 P 10/20/17 45.0 6.85 7.00
AMAT 171020P00046000 P 10/20/17 46.0 7.60 8.10
AMAT 171020P00047000 P 10/20/17 47.0 8.45 8.85
AMAT 171020P00048000 P 10/20/17 48.0 9.30 10.15
AMAT 171020P00049000 P 10/20/17 49.0 10.20 10.80
AMAT 171020P00050000 P 10/20/17 50.0 11.10 12.35
AMAT 180119C00003000 C 01/19/18 3.0 35.65 36.15
AMAT 180119C00005000 C 01/19/18 5.0 33.65 36.40
AMAT 180119C00008000 C 01/19/18 8.0 30.65 31.15
AMAT 180119C00010000 C 01/19/18 10.0 28.65 29.40
AMAT 180119C00013000 C 01/19/18 13.0 25.65 26.35
AMAT 180119C00015000 C 01/19/18 15.0 23.70 24.35
AMAT 180119C00017000 C 01/19/18 17.0 21.60 22.20
AMAT 180119C00020000 C 01/19/18 20.0 18.20 19.30
AMAT 180119C00022000 C 01/19/18 22.0 16.90 17.40
AMAT 180119C00025000 C 01/19/18 25.0 14.25 14.65
AMAT 180119C00027000 C 01/19/18 27.0 12.35 12.85
AMAT 180119C00030000 C 01/19/18 30.0 9.75 10.20
AMAT 180119C00035000 C 01/19/18 35.0 6.05 6.30
AMAT 180119C00040000 C 01/19/18 40.0 3.30 3.40
AMAT 180119C00045000 C 01/19/18 45.0 1.45 1.56
AMAT 180119C00050000 C 01/19/18 50.0 0.55 0.64
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.02
AMAT 180119P00005000 P 01/19/18 5.0 0.00 0.02
AMAT 180119P00008000 P 01/19/18 8.0 0.00 0.03
AMAT 180119P00010000 P 01/19/18 10.0 0.00 0.03
AMAT 180119P00013000 P 01/19/18 13.0 0.02 0.06
AMAT 180119P00015000 P 01/19/18 15.0 0.04 0.09
AMAT 180119P00017000 P 01/19/18 17.0 0.08 0.12
AMAT 180119P00020000 P 01/19/18 20.0 0.17 0.20
AMAT 180119P00022000 P 01/19/18 22.0 0.25 0.29
AMAT 180119P00025000 P 01/19/18 25.0 0.43 0.48
AMAT 180119P00027000 P 01/19/18 27.0 0.60 0.66
AMAT 180119P00030000 P 01/19/18 30.0 0.99 1.07
AMAT 180119P00035000 P 01/19/18 35.0 2.12 2.23
AMAT 180119P00040000 P 01/19/18 40.0 4.20 4.35
AMAT 180119P00045000 P 01/19/18 45.0 7.30 7.50
AMAT 180119P00050000 P 01/19/18 50.0 11.30 12.70
AMAT 190118C00015000 C 01/18/19 15.0 23.45 24.90
AMAT 190118C00018000 C 01/18/19 18.0 20.00 22.75
AMAT 190118C00020000 C 01/18/19 20.0 19.25 20.15
AMAT 190118C00023000 C 01/18/19 23.0 16.65 17.55
AMAT 190118C00025000 C 01/18/19 25.0 15.00 15.80
AMAT 190118C00027000 C 01/18/19 27.0 13.45 14.25
AMAT 190118C00030000 C 01/18/19 30.0 11.30 12.05
AMAT 190118C00032000 C 01/18/19 32.0 9.95 10.65
AMAT 190118C00035000 C 01/18/19 35.0 8.00 8.50
AMAT 190118C00037000 C 01/18/19 37.0 6.80 7.60
AMAT 190118C00040000 C 01/18/19 40.0 5.65 6.15
AMAT 190118C00045000 C 01/18/19 45.0 3.70 3.95
AMAT 190118C00050000 C 01/18/19 50.0 2.24 2.46
AMAT 190118C00055000 C 01/18/19 55.0 1.30 1.45
AMAT 190118P00015000 P 01/18/19 15.0 0.28 0.49
AMAT 190118P00018000 P 01/18/19 18.0 0.47 0.70
AMAT 190118P00020000 P 01/18/19 20.0 0.65 1.04
AMAT 190118P00023000 P 01/18/19 23.0 0.99 1.44
AMAT 190118P00025000 P 01/18/19 25.0 1.29 1.40
AMAT 190118P00027000 P 01/18/19 27.0 1.67 1.80
AMAT 190118P00030000 P 01/18/19 30.0 2.33 2.52
AMAT 190118P00032000 P 01/18/19 32.0 2.94 3.10
AMAT 190118P00035000 P 01/18/19 35.0 3.95 4.15
AMAT 190118P00037000 P 01/18/19 37.0 4.65 5.00
AMAT 190118P00040000 P 01/18/19 40.0 6.20 6.70
AMAT 190118P00045000 P 01/18/19 45.0 8.90 9.55
AMAT 190118P00050000 P 01/18/19 50.0 12.45 13.30
AMAT 190118P00055000 P 01/18/19 55.0 16.65 17.30

OPRA data is delayed 15 minutes.