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 (2015-01-02)Premium Content

Applied Materials Inc (AMAT)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 150306C00015000 C 03/06/15 15.0 8.85 9.60
AMAT 150306C00016000 C 03/06/15 16.0 7.85 8.60
AMAT 150306C00017000 C 03/06/15 17.0 6.85 7.80
AMAT 150306C00017500 C 03/06/15 17.5 6.35 6.85
AMAT 150306C00018000 C 03/06/15 18.0 5.85 6.80
AMAT 150306C00018500 C 03/06/15 18.5 5.35 5.85
AMAT 150306C00019000 C 03/06/15 19.0 4.95 5.65
AMAT 150306C00019500 C 03/06/15 19.5 4.45 4.95
AMAT 150306C00020000 C 03/06/15 20.0 3.95 4.65
AMAT 150306C00020500 C 03/06/15 20.5 3.45 4.15
AMAT 150306C00021000 C 03/06/15 21.0 2.95 3.40
AMAT 150306C00021500 C 03/06/15 21.5 2.45 2.91
AMAT 150306C00022000 C 03/06/15 22.0 2.00 2.50
AMAT 150306C00022500 C 03/06/15 22.5 1.53 2.02
AMAT 150306C00023000 C 03/06/15 23.0 1.05 1.33
AMAT 150306C00023500 C 03/06/15 23.5 0.58 0.96
AMAT 150306C00024000 C 03/06/15 24.0 0.29 0.42
AMAT 150306C00024500 C 03/06/15 24.5 0.07 0.15
AMAT 150306C00025000 C 03/06/15 25.0 0.05 0.07
AMAT 150306C00025500 C 03/06/15 25.5 0.01 0.06
AMAT 150306C00026000 C 03/06/15 26.0 0.00 0.11
AMAT 150306C00026500 C 03/06/15 26.5 0.00 0.11
AMAT 150306C00027000 C 03/06/15 27.0 0.00 0.36
AMAT 150306C00027500 C 03/06/15 27.5 0.00 0.11
AMAT 150306C00028000 C 03/06/15 28.0 0.00 0.11
AMAT 150306C00028500 C 03/06/15 28.5 0.00 0.11
AMAT 150306C00029000 C 03/06/15 29.0 0.00 0.11
AMAT 150306C00029500 C 03/06/15 29.5 0.00 0.11
AMAT 150306C00030000 C 03/06/15 30.0 0.00 0.10
AMAT 150306C00030500 C 03/06/15 30.5 0.00 0.11
AMAT 150306C00031000 C 03/06/15 31.0 0.00 0.11
AMAT 150306C00031500 C 03/06/15 31.5 0.00 0.35
AMAT 150306C00032000 C 03/06/15 32.0 0.00 0.11
AMAT 150306C00032500 C 03/06/15 32.5 0.00 0.11
AMAT 150306C00033000 C 03/06/15 33.0 0.00 0.36
AMAT 150306C00033500 C 03/06/15 33.5 0.00 0.11
AMAT 150306C00034000 C 03/06/15 34.0 0.00 0.35
AMAT 150306C00034500 C 03/06/15 34.5 0.00 0.36
AMAT 150306C00035000 C 03/06/15 35.0 0.00 0.11
AMAT 150306P00015000 P 03/06/15 15.0 0.00 0.11
AMAT 150306P00016000 P 03/06/15 16.0 0.00 0.35
AMAT 150306P00017000 P 03/06/15 17.0 0.00 0.11
AMAT 150306P00017500 P 03/06/15 17.5 0.00 0.36
AMAT 150306P00018000 P 03/06/15 18.0 0.00 0.11
AMAT 150306P00018500 P 03/06/15 18.5 0.00 0.36
AMAT 150306P00019000 P 03/06/15 19.0 0.00 0.02
AMAT 150306P00019500 P 03/06/15 19.5 0.00 0.02
AMAT 150306P00020000 P 03/06/15 20.0 0.00 0.03
AMAT 150306P00020500 P 03/06/15 20.5 0.00 0.39
AMAT 150306P00021000 P 03/06/15 21.0 0.00 0.11
AMAT 150306P00021500 P 03/06/15 21.5 0.00 0.11
AMAT 150306P00022000 P 03/06/15 22.0 0.00 0.02
AMAT 150306P00022500 P 03/06/15 22.5 0.00 0.07
AMAT 150306P00023000 P 03/06/15 23.0 0.00 0.03
AMAT 150306P00023500 P 03/06/15 23.5 0.00 0.16
AMAT 150306P00024000 P 03/06/15 24.0 0.10 0.14
AMAT 150306P00024500 P 03/06/15 24.5 0.38 0.50
AMAT 150306P00025000 P 03/06/15 25.0 0.73 1.03
AMAT 150306P00025500 P 03/06/15 25.5 1.01 1.49
AMAT 150306P00026000 P 03/06/15 26.0 1.50 2.00
AMAT 150306P00026500 P 03/06/15 26.5 2.00 2.55
AMAT 150306P00027000 P 03/06/15 27.0 2.35 3.05
AMAT 150306P00027500 P 03/06/15 27.5 2.85 3.55
AMAT 150306P00028000 P 03/06/15 28.0 3.35 4.05
AMAT 150306P00028500 P 03/06/15 28.5 3.85 4.55
AMAT 150306P00029000 P 03/06/15 29.0 4.35 5.05
AMAT 150306P00029500 P 03/06/15 29.5 4.85 5.55
AMAT 150306P00030000 P 03/06/15 30.0 5.25 6.15
AMAT 150306P00030500 P 03/06/15 30.5 5.75 6.65
AMAT 150306P00031000 P 03/06/15 31.0 6.25 7.15
AMAT 150306P00031500 P 03/06/15 31.5 6.75 7.65
AMAT 150306P00032000 P 03/06/15 32.0 7.25 8.00
AMAT 150306P00032500 P 03/06/15 32.5 7.90 8.50
AMAT 150306P00033000 P 03/06/15 33.0 8.25 9.40
AMAT 150306P00033500 P 03/06/15 33.5 8.75 9.85
AMAT 150306P00034000 P 03/06/15 34.0 8.20 10.00
AMAT 150306P00034500 P 03/06/15 34.5 8.70 10.50
AMAT 150306P00035000 P 03/06/15 35.0 9.15 11.00
AMAT 150313C00015000 C 03/13/15 15.0 7.55 9.55
AMAT 150313C00016000 C 03/13/15 16.0 7.80 8.50
AMAT 150313C00016500 C 03/13/15 16.5 7.35 8.30
AMAT 150313C00017000 C 03/13/15 17.0 6.85 7.75
AMAT 150313C00017500 C 03/13/15 17.5 6.35 7.25
AMAT 150313C00018000 C 03/13/15 18.0 5.85 6.45
AMAT 150313C00018500 C 03/13/15 18.5 5.35 5.95
AMAT 150313C00019000 C 03/13/15 19.0 4.95 5.45
AMAT 150313C00019500 C 03/13/15 19.5 4.45 4.95
AMAT 150313C00020000 C 03/13/15 20.0 3.95 4.45
AMAT 150313C00020500 C 03/13/15 20.5 3.45 4.20
AMAT 150313C00021000 C 03/13/15 21.0 3.00 3.45
AMAT 150313C00021500 C 03/13/15 21.5 2.50 2.95
AMAT 150313C00022000 C 03/13/15 22.0 2.00 2.47
AMAT 150313C00022500 C 03/13/15 22.5 1.64 2.13
AMAT 150313C00023000 C 03/13/15 23.0 1.22 1.47
AMAT 150313C00023500 C 03/13/15 23.5 0.84 1.10
AMAT 150313C00024000 C 03/13/15 24.0 0.50 0.65
AMAT 150313C00024500 C 03/13/15 24.5 0.34 0.41
AMAT 150313C00025000 C 03/13/15 25.0 0.21 0.23
AMAT 150313C00025500 C 03/13/15 25.5 0.01 0.31
AMAT 150313C00026000 C 03/13/15 26.0 0.01 0.23
AMAT 150313C00026500 C 03/13/15 26.5 0.00 0.15
AMAT 150313C00027000 C 03/13/15 27.0 0.00 0.14
AMAT 150313C00027500 C 03/13/15 27.5 0.00 0.13
AMAT 150313C00028000 C 03/13/15 28.0 0.00 0.12
AMAT 150313C00028500 C 03/13/15 28.5 0.00 0.12
AMAT 150313C00029000 C 03/13/15 29.0 0.00 0.11
AMAT 150313C00029500 C 03/13/15 29.5 0.00 0.11
AMAT 150313C00030000 C 03/13/15 30.0 0.00 0.11
AMAT 150313C00030500 C 03/13/15 30.5 0.00 0.11
AMAT 150313C00031000 C 03/13/15 31.0 0.00 0.03
AMAT 150313C00031500 C 03/13/15 31.5 0.00 0.11
AMAT 150313C00032000 C 03/13/15 32.0 0.00 0.11
AMAT 150313C00032500 C 03/13/15 32.5 0.00 0.11
AMAT 150313C00033000 C 03/13/15 33.0 0.00 0.11
AMAT 150313C00033500 C 03/13/15 33.5 0.00 0.47
AMAT 150313C00034000 C 03/13/15 34.0 0.00 0.11
AMAT 150313C00034500 C 03/13/15 34.5 0.00 0.36
AMAT 150313C00035000 C 03/13/15 35.0 0.00 0.35
AMAT 150313P00015000 P 03/13/15 15.0 0.00 0.50
AMAT 150313P00016000 P 03/13/15 16.0 0.00 0.11
AMAT 150313P00016500 P 03/13/15 16.5 0.00 0.01
AMAT 150313P00017000 P 03/13/15 17.0 0.00 0.11
AMAT 150313P00017500 P 03/13/15 17.5 0.00 0.11
AMAT 150313P00018000 P 03/13/15 18.0 0.00 0.01
AMAT 150313P00018500 P 03/13/15 18.5 0.00 0.01
AMAT 150313P00019000 P 03/13/15 19.0 0.00 0.11
AMAT 150313P00019500 P 03/13/15 19.5 0.00 0.04
AMAT 150313P00020000 P 03/13/15 20.0 0.00 0.03
AMAT 150313P00020500 P 03/13/15 20.5 0.00 0.11
AMAT 150313P00021000 P 03/13/15 21.0 0.00 0.13
AMAT 150313P00021500 P 03/13/15 21.5 0.00 0.35
AMAT 150313P00022000 P 03/13/15 22.0 0.00 0.17
AMAT 150313P00022500 P 03/13/15 22.5 0.00 0.17
AMAT 150313P00023000 P 03/13/15 23.0 0.10 0.18
AMAT 150313P00023500 P 03/13/15 23.5 0.25 0.30
AMAT 150313P00024000 P 03/13/15 24.0 0.40 0.48
AMAT 150313P00024500 P 03/13/15 24.5 0.66 0.74
AMAT 150313P00025000 P 03/13/15 25.0 0.90 1.21
AMAT 150313P00025500 P 03/13/15 25.5 1.23 1.63
AMAT 150313P00026000 P 03/13/15 26.0 1.60 2.22
AMAT 150313P00026500 P 03/13/15 26.5 2.14 2.80
AMAT 150313P00027000 P 03/13/15 27.0 2.40 3.05
AMAT 150313P00027500 P 03/13/15 27.5 3.10 3.60
AMAT 150313P00028000 P 03/13/15 28.0 3.40 4.10
AMAT 150313P00028500 P 03/13/15 28.5 3.90 4.60
AMAT 150313P00029000 P 03/13/15 29.0 4.50 5.05
AMAT 150313P00029500 P 03/13/15 29.5 5.05 5.60
AMAT 150313P00030000 P 03/13/15 30.0 5.55 6.20
AMAT 150313P00030500 P 03/13/15 30.5 6.05 6.70
AMAT 150313P00031000 P 03/13/15 31.0 6.55 7.10
AMAT 150313P00031500 P 03/13/15 31.5 7.05 7.65
AMAT 150313P00032000 P 03/13/15 32.0 7.40 8.00
AMAT 150313P00032500 P 03/13/15 32.5 7.90 8.50
AMAT 150313P00033000 P 03/13/15 33.0 8.40 9.00
AMAT 150313P00033500 P 03/13/15 33.5 8.90 9.50
AMAT 150313P00034000 P 03/13/15 34.0 9.25 10.00
AMAT 150313P00034500 P 03/13/15 34.5 9.75 10.50
AMAT 150313P00035000 P 03/13/15 35.0 10.10 11.00
AMAT 150320C00015000 C 03/20/15 15.0 8.85 9.50
AMAT 150320C00016000 C 03/20/15 16.0 7.85 8.50
AMAT 150320C00016500 C 03/20/15 16.5 7.35 8.00
AMAT 150320C00017000 C 03/20/15 17.0 6.85 7.45
AMAT 150320C00017500 C 03/20/15 17.5 6.45 6.95
AMAT 150320C00018000 C 03/20/15 18.0 5.95 6.45
AMAT 150320C00018500 C 03/20/15 18.5 5.35 6.00
AMAT 150320C00019000 C 03/20/15 19.0 5.00 5.45
AMAT 150320C00019500 C 03/20/15 19.5 4.50 4.95
AMAT 150320C00020000 C 03/20/15 20.0 4.00 4.50
AMAT 150320C00020500 C 03/20/15 20.5 3.55 4.00
AMAT 150320C00021000 C 03/20/15 21.0 3.00 3.50
AMAT 150320C00021500 C 03/20/15 21.5 2.55 2.96
AMAT 150320C00022000 C 03/20/15 22.0 2.05 2.48
AMAT 150320C00022500 C 03/20/15 22.5 1.77 1.97
AMAT 150320C00023000 C 03/20/15 23.0 1.44 1.52
AMAT 150320C00023500 C 03/20/15 23.5 1.04 1.32
AMAT 150320C00024000 C 03/20/15 24.0 0.79 0.90
AMAT 150320C00024500 C 03/20/15 24.5 0.43 0.64
AMAT 150320C00025000 C 03/20/15 25.0 0.35 0.42
AMAT 150320C00025500 C 03/20/15 25.5 0.25 0.34
AMAT 150320C00026000 C 03/20/15 26.0 0.17 0.24
AMAT 150320C00026500 C 03/20/15 26.5 0.06 0.20
AMAT 150320C00027000 C 03/20/15 27.0 0.09 0.22
AMAT 150320C00027500 C 03/20/15 27.5 0.05 0.36
AMAT 150320C00028000 C 03/20/15 28.0 0.04 0.08
AMAT 150320C00028500 C 03/20/15 28.5 0.00 0.13
AMAT 150320C00029000 C 03/20/15 29.0 0.00 0.13
AMAT 150320C00029500 C 03/20/15 29.5 0.00 0.12
AMAT 150320C00030000 C 03/20/15 30.0 0.00 0.12
AMAT 150320C00030500 C 03/20/15 30.5 0.00 0.36
AMAT 150320C00031000 C 03/20/15 31.0 0.00 0.12
AMAT 150320C00031500 C 03/20/15 31.5 0.00 0.11
AMAT 150320C00032000 C 03/20/15 32.0 0.00 0.11
AMAT 150320C00032500 C 03/20/15 32.5 0.00 0.11
AMAT 150320C00033000 C 03/20/15 33.0 0.00 0.11
AMAT 150320C00033500 C 03/20/15 33.5 0.00 0.36
AMAT 150320C00034000 C 03/20/15 34.0 0.00 0.11
AMAT 150320C00035000 C 03/20/15 35.0 0.00 0.35
AMAT 150320P00015000 P 03/20/15 15.0 0.00 0.01
AMAT 150320P00016000 P 03/20/15 16.0 0.00 0.01
AMAT 150320P00016500 P 03/20/15 16.5 0.00 0.01
AMAT 150320P00017000 P 03/20/15 17.0 0.00 0.01
AMAT 150320P00017500 P 03/20/15 17.5 0.00 0.01
AMAT 150320P00018000 P 03/20/15 18.0 0.00 0.12
AMAT 150320P00018500 P 03/20/15 18.5 0.00 0.05
AMAT 150320P00019000 P 03/20/15 19.0 0.01 0.06
AMAT 150320P00019500 P 03/20/15 19.5 0.00 0.13
AMAT 150320P00020000 P 03/20/15 20.0 0.01 0.20
AMAT 150320P00020500 P 03/20/15 20.5 0.00 0.15
AMAT 150320P00021000 P 03/20/15 21.0 0.02 0.18
AMAT 150320P00021500 P 03/20/15 21.5 0.00 0.26
AMAT 150320P00022000 P 03/20/15 22.0 0.12 0.16
AMAT 150320P00022500 P 03/20/15 22.5 0.17 0.22
AMAT 150320P00023000 P 03/20/15 23.0 0.27 0.31
AMAT 150320P00023500 P 03/20/15 23.5 0.40 0.46
AMAT 150320P00024000 P 03/20/15 24.0 0.60 0.69
AMAT 150320P00024500 P 03/20/15 24.5 0.67 0.96
AMAT 150320P00025000 P 03/20/15 25.0 1.14 1.31
AMAT 150320P00025500 P 03/20/15 25.5 1.49 1.73
AMAT 150320P00026000 P 03/20/15 26.0 1.94 2.22
AMAT 150320P00026500 P 03/20/15 26.5 2.00 2.80
AMAT 150320P00027000 P 03/20/15 27.0 2.45 3.15
AMAT 150320P00027500 P 03/20/15 27.5 2.90 3.65
AMAT 150320P00028000 P 03/20/15 28.0 3.40 4.10
AMAT 150320P00028500 P 03/20/15 28.5 3.90 4.60
AMAT 150320P00029000 P 03/20/15 29.0 4.60 5.10
AMAT 150320P00029500 P 03/20/15 29.5 5.05 5.60
AMAT 150320P00030000 P 03/20/15 30.0 5.55 6.20
AMAT 150320P00030500 P 03/20/15 30.5 5.75 6.70
AMAT 150320P00031000 P 03/20/15 31.0 6.25 7.20
AMAT 150320P00031500 P 03/20/15 31.5 7.05 7.60
AMAT 150320P00032000 P 03/20/15 32.0 7.45 7.95
AMAT 150320P00032500 P 03/20/15 32.5 7.75 8.70
AMAT 150320P00033000 P 03/20/15 33.0 8.40 8.95
AMAT 150320P00033500 P 03/20/15 33.5 8.75 9.70
AMAT 150320P00034000 P 03/20/15 34.0 9.25 9.95
AMAT 150320P00035000 P 03/20/15 35.0 10.05 11.00
AMAT 150327C00015000 C 03/27/15 15.0 8.85 9.80
AMAT 150327C00016000 C 03/27/15 16.0 7.85 8.80
AMAT 150327C00016500 C 03/27/15 16.5 7.35 8.30
AMAT 150327C00017000 C 03/27/15 17.0 6.90 7.80
AMAT 150327C00017500 C 03/27/15 17.5 6.40 7.30
AMAT 150327C00018000 C 03/27/15 18.0 5.90 6.80
AMAT 150327C00018500 C 03/27/15 18.5 5.40 6.30
AMAT 150327C00019000 C 03/27/15 19.0 5.00 5.75
AMAT 150327C00019500 C 03/27/15 19.5 4.50 5.00
AMAT 150327C00020000 C 03/27/15 20.0 4.00 4.75
AMAT 150327C00020500 C 03/27/15 20.5 3.55 4.00
AMAT 150327C00021000 C 03/27/15 21.0 3.05 3.55
AMAT 150327C00021500 C 03/27/15 21.5 2.60 3.10
AMAT 150327C00022000 C 03/27/15 22.0 2.13 2.75
AMAT 150327C00022500 C 03/27/15 22.5 1.85 2.16
AMAT 150327C00023000 C 03/27/15 23.0 1.53 1.81
AMAT 150327C00023500 C 03/27/15 23.5 1.21 1.39
AMAT 150327C00024000 C 03/27/15 24.0 0.92 1.07
AMAT 150327C00024500 C 03/27/15 24.5 0.69 0.80
AMAT 150327C00025000 C 03/27/15 25.0 0.47 0.64
AMAT 150327C00025500 C 03/27/15 25.5 0.34 0.53
AMAT 150327C00026000 C 03/27/15 26.0 0.24 0.40
AMAT 150327C00026500 C 03/27/15 26.5 0.00 0.50
AMAT 150327C00027000 C 03/27/15 27.0 0.00 0.46
AMAT 150327C00027500 C 03/27/15 27.5 0.00 0.46
AMAT 150327C00028000 C 03/27/15 28.0 0.00 0.43
AMAT 150327C00028500 C 03/27/15 28.5 0.00 0.36
AMAT 150327C00029000 C 03/27/15 29.0 0.00 0.36
AMAT 150327C00029500 C 03/27/15 29.5 0.00 0.36
AMAT 150327C00030000 C 03/27/15 30.0 0.00 0.36
AMAT 150327C00030500 C 03/27/15 30.5 0.00 0.36
AMAT 150327C00031000 C 03/27/15 31.0 0.00 0.36
AMAT 150327C00031500 C 03/27/15 31.5 0.00 0.36
AMAT 150327C00032000 C 03/27/15 32.0 0.00 0.36
AMAT 150327C00032500 C 03/27/15 32.5 0.00 0.35
AMAT 150327C00033000 C 03/27/15 33.0 0.00 0.35
AMAT 150327C00033500 C 03/27/15 33.5 0.00 0.35
AMAT 150327C00034000 C 03/27/15 34.0 0.00 0.36
AMAT 150327C00034500 C 03/27/15 34.5 0.00 0.36
AMAT 150327C00035000 C 03/27/15 35.0 0.00 0.36
AMAT 150327P00015000 P 03/27/15 15.0 0.00 0.01
AMAT 150327P00016000 P 03/27/15 16.0 0.00 0.01
AMAT 150327P00016500 P 03/27/15 16.5 0.00 0.50
AMAT 150327P00017000 P 03/27/15 17.0 0.00 0.47
AMAT 150327P00017500 P 03/27/15 17.5 0.00 0.03
AMAT 150327P00018000 P 03/27/15 18.0 0.02 0.04
AMAT 150327P00018500 P 03/27/15 18.5 0.00 0.05
AMAT 150327P00019000 P 03/27/15 19.0 0.00 0.44
AMAT 150327P00019500 P 03/27/15 19.5 0.00 0.45
AMAT 150327P00020000 P 03/27/15 20.0 0.00 0.47
AMAT 150327P00020500 P 03/27/15 20.5 0.00 0.45
AMAT 150327P00021000 P 03/27/15 21.0 0.00 0.44
AMAT 150327P00021500 P 03/27/15 21.5 0.00 0.18
AMAT 150327P00022000 P 03/27/15 22.0 0.20 0.23
AMAT 150327P00022500 P 03/27/15 22.5 0.28 0.40
AMAT 150327P00023000 P 03/27/15 23.0 0.37 0.51
AMAT 150327P00023500 P 03/27/15 23.5 0.54 0.64
AMAT 150327P00024000 P 03/27/15 24.0 0.73 0.88
AMAT 150327P00024500 P 03/27/15 24.5 0.99 1.11
AMAT 150327P00025000 P 03/27/15 25.0 1.28 1.44
AMAT 150327P00025500 P 03/27/15 25.5 1.62 1.88
AMAT 150327P00026000 P 03/27/15 26.0 1.80 2.29
AMAT 150327P00026500 P 03/27/15 26.5 2.05 2.83
AMAT 150327P00027000 P 03/27/15 27.0 2.50 3.25
AMAT 150327P00027500 P 03/27/15 27.5 2.95 3.70
AMAT 150327P00028000 P 03/27/15 28.0 3.45 4.15
AMAT 150327P00028500 P 03/27/15 28.5 3.90 4.60
AMAT 150327P00029000 P 03/27/15 29.0 4.35 5.15
AMAT 150327P00029500 P 03/27/15 29.5 4.85 5.65
AMAT 150327P00030000 P 03/27/15 30.0 5.60 6.20
AMAT 150327P00030500 P 03/27/15 30.5 5.80 6.70
AMAT 150327P00031000 P 03/27/15 31.0 6.55 7.20
AMAT 150327P00031500 P 03/27/15 31.5 7.10 7.60
AMAT 150327P00032000 P 03/27/15 32.0 7.55 8.20
AMAT 150327P00032500 P 03/27/15 32.5 7.95 8.50
AMAT 150327P00033000 P 03/27/15 33.0 8.25 9.20
AMAT 150327P00033500 P 03/27/15 33.5 8.90 9.45
AMAT 150327P00034000 P 03/27/15 34.0 9.20 10.60
AMAT 150327P00034500 P 03/27/15 34.5 9.75 11.10
AMAT 150327P00035000 P 03/27/15 35.0 10.10 11.00
AMAT 150402C00015000 C 04/02/15 15.0 8.85 9.50
AMAT 150402C00016000 C 04/02/15 16.0 7.85 8.50
AMAT 150402C00017000 C 04/02/15 17.0 6.90 7.85
AMAT 150402C00017500 C 04/02/15 17.5 6.50 7.05
AMAT 150402C00018000 C 04/02/15 18.0 5.90 6.85
AMAT 150402C00018500 C 04/02/15 18.5 5.40 6.35
AMAT 150402C00019000 C 04/02/15 19.0 5.00 5.50
AMAT 150402C00019500 C 04/02/15 19.5 4.55 5.25
AMAT 150402C00020000 C 04/02/15 20.0 4.05 4.80
AMAT 150402C00020500 C 04/02/15 20.5 3.55 4.30
AMAT 150402C00021000 C 04/02/15 21.0 3.20 3.70
AMAT 150402C00021500 C 04/02/15 21.5 2.65 3.45
AMAT 150402C00022000 C 04/02/15 22.0 2.20 2.80
AMAT 150402C00022500 C 04/02/15 22.5 1.96 2.42
AMAT 150402C00023000 C 04/02/15 23.0 1.58 2.05
AMAT 150402C00023500 C 04/02/15 23.5 1.24 1.46
AMAT 150402C00024000 C 04/02/15 24.0 0.94 1.16
AMAT 150402C00024500 C 04/02/15 24.5 0.77 0.92
AMAT 150402C00025000 C 04/02/15 25.0 0.59 0.73
AMAT 150402C00025500 C 04/02/15 25.5 0.31 0.58
AMAT 150402C00026000 C 04/02/15 26.0 0.25 0.48
AMAT 150402C00026500 C 04/02/15 26.5 0.14 0.54
AMAT 150402C00027000 C 04/02/15 27.0 0.00 0.49
AMAT 150402C00027500 C 04/02/15 27.5 0.00 0.46
AMAT 150402C00028000 C 04/02/15 28.0 0.00 0.40
AMAT 150402C00028500 C 04/02/15 28.5 0.00 0.38
AMAT 150402C00029000 C 04/02/15 29.0 0.00 0.14
AMAT 150402C00029500 C 04/02/15 29.5 0.00 0.36
AMAT 150402C00030000 C 04/02/15 30.0 0.00 0.35
AMAT 150402C00030500 C 04/02/15 30.5 0.00 0.35
AMAT 150402C00031000 C 04/02/15 31.0 0.00 0.36
AMAT 150402C00031500 C 04/02/15 31.5 0.00 0.36
AMAT 150402C00032000 C 04/02/15 32.0 0.00 0.36
AMAT 150402C00032500 C 04/02/15 32.5 0.00 0.36
AMAT 150402C00033000 C 04/02/15 33.0 0.00 0.36
AMAT 150402C00033500 C 04/02/15 33.5 0.00 0.35
AMAT 150402C00034000 C 04/02/15 34.0 0.00 0.50
AMAT 150402C00034500 C 04/02/15 34.5 0.00 0.35
AMAT 150402C00035000 C 04/02/15 35.0 0.00 0.36
AMAT 150402P00015000 P 04/02/15 15.0 0.00 0.41
AMAT 150402P00016000 P 04/02/15 16.0 0.00 0.41
AMAT 150402P00017000 P 04/02/15 17.0 0.00 0.43
AMAT 150402P00017500 P 04/02/15 17.5 0.00 0.44
AMAT 150402P00018000 P 04/02/15 18.0 0.00 0.45
AMAT 150402P00018500 P 04/02/15 18.5 0.00 0.42
AMAT 150402P00019000 P 04/02/15 19.0 0.00 0.40
AMAT 150402P00019500 P 04/02/15 19.5 0.00 0.45
AMAT 150402P00020000 P 04/02/15 20.0 0.00 0.44
AMAT 150402P00020500 P 04/02/15 20.5 0.00 0.45
AMAT 150402P00021000 P 04/02/15 21.0 0.00 0.47
AMAT 150402P00021500 P 04/02/15 21.5 0.00 0.50
AMAT 150402P00022000 P 04/02/15 22.0 0.17 0.53
AMAT 150402P00022500 P 04/02/15 22.5 0.25 0.62
AMAT 150402P00023000 P 04/02/15 23.0 0.26 0.61
AMAT 150402P00023500 P 04/02/15 23.5 0.42 0.77
AMAT 150402P00024000 P 04/02/15 24.0 0.72 0.97
AMAT 150402P00024500 P 04/02/15 24.5 1.07 1.22
AMAT 150402P00025000 P 04/02/15 25.0 1.17 1.53
AMAT 150402P00025500 P 04/02/15 25.5 1.66 1.94
AMAT 150402P00026000 P 04/02/15 26.0 1.86 2.32
AMAT 150402P00026500 P 04/02/15 26.5 2.12 2.88
AMAT 150402P00027000 P 04/02/15 27.0 2.50 3.30
AMAT 150402P00027500 P 04/02/15 27.5 2.95 3.65
AMAT 150402P00028000 P 04/02/15 28.0 3.45 4.20
AMAT 150402P00028500 P 04/02/15 28.5 3.90 4.60
AMAT 150402P00029000 P 04/02/15 29.0 4.40 5.15
AMAT 150402P00029500 P 04/02/15 29.5 4.90 5.65
AMAT 150402P00030000 P 04/02/15 30.0 5.25 6.20
AMAT 150402P00030500 P 04/02/15 30.5 5.75 6.70
AMAT 150402P00031000 P 04/02/15 31.0 6.25 7.20
AMAT 150402P00031500 P 04/02/15 31.5 6.75 7.70
AMAT 150402P00032000 P 04/02/15 32.0 7.45 8.15
AMAT 150402P00032500 P 04/02/15 32.5 7.75 8.70
AMAT 150402P00033000 P 04/02/15 33.0 8.45 9.15
AMAT 150402P00033500 P 04/02/15 33.5 8.75 10.10
AMAT 150402P00034000 P 04/02/15 34.0 9.25 10.60
AMAT 150402P00034500 P 04/02/15 34.5 9.70 11.10
AMAT 150402P00035000 P 04/02/15 35.0 10.05 11.00
AMAT 150410C00017000 C 04/10/15 17.0 7.05 7.65
AMAT 150410C00018000 C 04/10/15 18.0 6.05 6.65
AMAT 150410C00018500 C 04/10/15 18.5 5.55 6.10
AMAT 150410C00019000 C 04/10/15 19.0 5.05 5.80
AMAT 150410C00019500 C 04/10/15 19.5 4.55 5.10
AMAT 150410C00020000 C 04/10/15 20.0 4.15 4.65
AMAT 150410C00020500 C 04/10/15 20.5 3.60 4.05
AMAT 150410C00021000 C 04/10/15 21.0 3.15 3.60
AMAT 150410C00021500 C 04/10/15 21.5 2.70 3.50
AMAT 150410C00022000 C 04/10/15 22.0 2.30 3.05
AMAT 150410C00022500 C 04/10/15 22.5 2.00 2.55
AMAT 150410C00023000 C 04/10/15 23.0 1.64 2.16
AMAT 150410C00023500 C 04/10/15 23.5 1.31 1.53
AMAT 150410C00024000 C 04/10/15 24.0 1.05 1.25
AMAT 150410C00024500 C 04/10/15 24.5 0.81 1.01
AMAT 150410C00025000 C 04/10/15 25.0 0.59 0.80
AMAT 150410C00025500 C 04/10/15 25.5 0.39 0.63
AMAT 150410C00026000 C 04/10/15 26.0 0.26 0.49
AMAT 150410C00026500 C 04/10/15 26.5 0.18 0.61
AMAT 150410C00027000 C 04/10/15 27.0 0.04 0.52
AMAT 150410C00027500 C 04/10/15 27.5 0.00 0.50
AMAT 150410C00028000 C 04/10/15 28.0 0.00 0.20
AMAT 150410C00028500 C 04/10/15 28.5 0.00 0.38
AMAT 150410C00029000 C 04/10/15 29.0 0.00 0.14
AMAT 150410C00029500 C 04/10/15 29.5 0.00 0.36
AMAT 150410C00030000 C 04/10/15 30.0 0.05 0.12
AMAT 150410C00030500 C 04/10/15 30.5 0.00 0.36
AMAT 150410C00031000 C 04/10/15 31.0 0.00 0.36
AMAT 150410C00031500 C 04/10/15 31.5 0.00 0.36
AMAT 150410C00032000 C 04/10/15 32.0 0.00 0.35
AMAT 150410C00032500 C 04/10/15 32.5 0.00 0.40
AMAT 150410C00033000 C 04/10/15 33.0 0.00 0.39
AMAT 150410C00033500 C 04/10/15 33.5 0.00 0.38
AMAT 150410C00034000 C 04/10/15 34.0 0.00 0.40
AMAT 150410C00034500 C 04/10/15 34.5 0.00 0.40
AMAT 150410C00035000 C 04/10/15 35.0 0.00 0.39
AMAT 150410P00017000 P 04/10/15 17.0 0.00 0.50
AMAT 150410P00018000 P 04/10/15 18.0 0.00 0.50
AMAT 150410P00018500 P 04/10/15 18.5 0.00 0.49
AMAT 150410P00019000 P 04/10/15 19.0 0.00 0.50
AMAT 150410P00019500 P 04/10/15 19.5 0.00 0.50
AMAT 150410P00020000 P 04/10/15 20.0 0.00 0.50
AMAT 150410P00020500 P 04/10/15 20.5 0.00 0.50
AMAT 150410P00021000 P 04/10/15 21.0 0.00 0.50
AMAT 150410P00021500 P 04/10/15 21.5 0.03 0.52
AMAT 150410P00022000 P 04/10/15 22.0 0.21 0.60
AMAT 150410P00022500 P 04/10/15 22.5 0.30 0.52
AMAT 150410P00023000 P 04/10/15 23.0 0.43 0.67
AMAT 150410P00023500 P 04/10/15 23.5 0.59 0.84
AMAT 150410P00024000 P 04/10/15 24.0 0.80 1.05
AMAT 150410P00024500 P 04/10/15 24.5 1.09 1.30
AMAT 150410P00025000 P 04/10/15 25.0 1.38 1.61
AMAT 150410P00025500 P 04/10/15 25.5 1.73 2.06
AMAT 150410P00026000 P 04/10/15 26.0 1.95 2.45
AMAT 150410P00026500 P 04/10/15 26.5 2.19 2.93
AMAT 150410P00027000 P 04/10/15 27.0 2.60 3.35
AMAT 150410P00027500 P 04/10/15 27.5 3.05 3.80
AMAT 150410P00028000 P 04/10/15 28.0 3.50 4.25
AMAT 150410P00028500 P 04/10/15 28.5 3.95 4.70
AMAT 150410P00029000 P 04/10/15 29.0 4.40 5.20
AMAT 150410P00029500 P 04/10/15 29.5 4.90 5.70
AMAT 150410P00030000 P 04/10/15 30.0 5.50 6.05
AMAT 150410P00030500 P 04/10/15 30.5 5.75 7.25
AMAT 150410P00031000 P 04/10/15 31.0 6.25 7.20
AMAT 150410P00031500 P 04/10/15 31.5 6.75 7.70
AMAT 150410P00032000 P 04/10/15 32.0 7.20 8.20
AMAT 150410P00032500 P 04/10/15 32.5 7.75 9.10
AMAT 150410P00033000 P 04/10/15 33.0 8.25 9.60
AMAT 150410P00033500 P 04/10/15 33.5 8.75 10.10
AMAT 150410P00034000 P 04/10/15 34.0 9.20 10.60
AMAT 150410P00034500 P 04/10/15 34.5 9.70 11.10
AMAT 150410P00035000 P 04/10/15 35.0 10.05 11.05
AMAT 150417C00009000 C 04/17/15 9.0 13.85 16.85
AMAT 150417C00010000 C 04/17/15 10.0 14.10 14.30
AMAT 150417C00011000 C 04/17/15 11.0 13.10 13.30
AMAT 150417C00013000 C 04/17/15 13.0 11.10 11.30
AMAT 150417C00014000 C 04/17/15 14.0 10.10 10.30
AMAT 150417C00015000 C 04/17/15 15.0 9.15 9.35
AMAT 150417C00016000 C 04/17/15 16.0 8.15 8.35
AMAT 150417C00017000 C 04/17/15 17.0 7.15 7.35
AMAT 150417C00018000 C 04/17/15 18.0 6.20 6.40
AMAT 150417C00019000 C 04/17/15 19.0 5.20 5.45
AMAT 150417C00020000 C 04/17/15 20.0 4.25 4.50
AMAT 150417C00021000 C 04/17/15 21.0 3.35 3.60
AMAT 150417C00022000 C 04/17/15 22.0 2.57 2.75
AMAT 150417C00023000 C 04/17/15 23.0 1.90 1.96
AMAT 150417C00024000 C 04/17/15 24.0 1.29 1.33
AMAT 150417C00025000 C 04/17/15 25.0 0.84 0.89
AMAT 150417C00026000 C 04/17/15 26.0 0.52 0.55
AMAT 150417C00027000 C 04/17/15 27.0 0.32 0.35
AMAT 150417C00028000 C 04/17/15 28.0 0.20 0.22
AMAT 150417C00029000 C 04/17/15 29.0 0.12 0.15
AMAT 150417C00030000 C 04/17/15 30.0 0.07 0.10
AMAT 150417C00031000 C 04/17/15 31.0 0.04 0.09
AMAT 150417C00032000 C 04/17/15 32.0 0.03 0.07
AMAT 150417C00033000 C 04/17/15 33.0 0.02 0.06
AMAT 150417C00034000 C 04/17/15 34.0 0.01 0.06
AMAT 150417C00035000 C 04/17/15 35.0 0.01 0.05
AMAT 150417P00009000 P 04/17/15 9.0 0.00 0.02
AMAT 150417P00010000 P 04/17/15 10.0 0.00 0.02
AMAT 150417P00011000 P 04/17/15 11.0 0.00 0.03
AMAT 150417P00013000 P 04/17/15 13.0 0.00 0.04
AMAT 150417P00014000 P 04/17/15 14.0 0.00 0.05
AMAT 150417P00015000 P 04/17/15 15.0 0.01 0.04
AMAT 150417P00016000 P 04/17/15 16.0 0.02 0.07
AMAT 150417P00017000 P 04/17/15 17.0 0.04 0.09
AMAT 150417P00018000 P 04/17/15 18.0 0.06 0.13
AMAT 150417P00019000 P 04/17/15 19.0 0.09 0.13
AMAT 150417P00020000 P 04/17/15 20.0 0.15 0.20
AMAT 150417P00021000 P 04/17/15 21.0 0.25 0.28
AMAT 150417P00022000 P 04/17/15 22.0 0.43 0.47
AMAT 150417P00023000 P 04/17/15 23.0 0.69 0.74
AMAT 150417P00024000 P 04/17/15 24.0 1.09 1.13
AMAT 150417P00025000 P 04/17/15 25.0 1.63 1.70
AMAT 150417P00026000 P 04/17/15 26.0 2.31 2.40
AMAT 150417P00027000 P 04/17/15 27.0 3.05 3.20
AMAT 150417P00028000 P 04/17/15 28.0 3.90 4.10
AMAT 150417P00029000 P 04/17/15 29.0 4.85 5.00
AMAT 150417P00030000 P 04/17/15 30.0 5.80 6.00
AMAT 150417P00031000 P 04/17/15 31.0 6.80 6.95
AMAT 150417P00032000 P 04/17/15 32.0 7.80 7.95
AMAT 150417P00033000 P 04/17/15 33.0 8.80 8.90
AMAT 150417P00034000 P 04/17/15 34.0 9.75 9.90
AMAT 150417P00035000 P 04/17/15 35.0 10.75 10.90
AMAT 150424C00017000 C 04/24/15 17.0 6.85 7.55
AMAT 150424C00017500 C 04/24/15 17.5 6.35 7.25
AMAT 150424C00018000 C 04/24/15 18.0 5.90 6.95
AMAT 150424C00018500 C 04/24/15 18.5 5.35 7.45
AMAT 150424C00019000 C 04/24/15 19.0 4.95 5.95
AMAT 150424C00019500 C 04/24/15 19.5 4.45 6.50
AMAT 150424C00020000 C 04/24/15 20.0 4.10 5.65
AMAT 150424C00020500 C 04/24/15 20.5 3.65 4.70
AMAT 150424C00021000 C 04/24/15 21.0 3.25 4.60
AMAT 150424C00021500 C 04/24/15 21.5 2.85 4.80
AMAT 150424C00022000 C 04/24/15 22.0 2.45 4.25
AMAT 150424C00022500 C 04/24/15 22.5 2.08 4.80
AMAT 150424C00023000 C 04/24/15 23.0 1.84 3.65
AMAT 150424C00023500 C 04/24/15 23.5 1.55 2.70
AMAT 150424C00024000 C 04/24/15 24.0 1.24 2.39
AMAT 150424C00024500 C 04/24/15 24.5 1.08 1.91
AMAT 150424C00025000 C 04/24/15 25.0 0.76 1.90
AMAT 150424C00025500 C 04/24/15 25.5 0.58 1.50
AMAT 150424C00026000 C 04/24/15 26.0 0.42 1.78
AMAT 150424C00026500 C 04/24/15 26.5 0.29 1.41
AMAT 150424C00027000 C 04/24/15 27.0 0.18 0.88
AMAT 150424C00027500 C 04/24/15 27.5 0.09 1.07
AMAT 150424C00028000 C 04/24/15 28.0 0.02 1.04
AMAT 150424C00028500 C 04/24/15 28.5 0.00 0.50
AMAT 150424C00029000 C 04/24/15 29.0 0.00 0.50
AMAT 150424C00029500 C 04/24/15 29.5 0.00 0.50
AMAT 150424C00030000 C 04/24/15 30.0 0.00 0.50
AMAT 150424C00030500 C 04/24/15 30.5 0.00 0.50
AMAT 150424C00031000 C 04/24/15 31.0 0.00 0.50
AMAT 150424C00031500 C 04/24/15 31.5 0.00 0.50
AMAT 150424C00032000 C 04/24/15 32.0 0.00 0.64
AMAT 150424C00032500 C 04/24/15 32.5 0.00 0.64
AMAT 150424C00033000 C 04/24/15 33.0 0.00 0.64
AMAT 150424C00033500 C 04/24/15 33.5 0.00 1.81
AMAT 150424C00034000 C 04/24/15 34.0 0.00 1.81
AMAT 150424P00017000 P 04/24/15 17.0 0.00 0.50
AMAT 150424P00017500 P 04/24/15 17.5 0.00 0.50
AMAT 150424P00018000 P 04/24/15 18.0 0.00 0.50
AMAT 150424P00018500 P 04/24/15 18.5 0.00 0.50
AMAT 150424P00019000 P 04/24/15 19.0 0.00 0.50
AMAT 150424P00019500 P 04/24/15 19.5 0.00 0.50
AMAT 150424P00020000 P 04/24/15 20.0 0.00 0.50
AMAT 150424P00020500 P 04/24/15 20.5 0.01 0.89
AMAT 150424P00021000 P 04/24/15 21.0 0.08 1.19
AMAT 150424P00021500 P 04/24/15 21.5 0.15 0.63
AMAT 150424P00022000 P 04/24/15 22.0 0.29 0.60
AMAT 150424P00022500 P 04/24/15 22.5 0.38 1.37
AMAT 150424P00023000 P 04/24/15 23.0 0.53 1.64
AMAT 150424P00023500 P 04/24/15 23.5 0.71 2.60
AMAT 150424P00024000 P 04/24/15 24.0 0.92 2.50
AMAT 150424P00024500 P 04/24/15 24.5 1.17 1.92
AMAT 150424P00025000 P 04/24/15 25.0 1.46 2.32
AMAT 150424P00025500 P 04/24/15 25.5 1.77 3.80
AMAT 150424P00026000 P 04/24/15 26.0 2.00 4.65
AMAT 150424P00026500 P 04/24/15 26.5 2.30 5.20
AMAT 150424P00027000 P 04/24/15 27.0 2.70 3.90
AMAT 150424P00027500 P 04/24/15 27.5 3.10 5.00
AMAT 150424P00028000 P 04/24/15 28.0 3.55 5.60
AMAT 150424P00028500 P 04/24/15 28.5 4.00 6.00
AMAT 150424P00029000 P 04/24/15 29.0 4.45 6.35
AMAT 150424P00029500 P 04/24/15 29.5 4.90 7.00
AMAT 150424P00030000 P 04/24/15 30.0 5.30 7.05
AMAT 150424P00030500 P 04/24/15 30.5 5.75 8.15
AMAT 150424P00031000 P 04/24/15 31.0 6.30 8.30
AMAT 150424P00031500 P 04/24/15 31.5 6.75 8.80
AMAT 150424P00032000 P 04/24/15 32.0 6.00 9.60
AMAT 150424P00032500 P 04/24/15 32.5 6.20 10.60
AMAT 150424P00033000 P 04/24/15 33.0 6.60 11.00
AMAT 150424P00033500 P 04/24/15 33.5 7.00 11.40
AMAT 150424P00034000 P 04/24/15 34.0 7.80 11.90
AMAT 150717C00013000 C 07/17/15 13.0 11.15 11.35
AMAT 150717C00014000 C 07/17/15 14.0 10.15 10.40
AMAT 150717C00015000 C 07/17/15 15.0 9.20 9.45
AMAT 150717C00016000 C 07/17/15 16.0 8.25 8.50
AMAT 150717C00017000 C 07/17/15 17.0 7.30 7.55
AMAT 150717C00018000 C 07/17/15 18.0 6.40 6.65
AMAT 150717C00019000 C 07/17/15 19.0 5.55 5.80
AMAT 150717C00020000 C 07/17/15 20.0 4.75 5.00
AMAT 150717C00021000 C 07/17/15 21.0 4.00 4.20
AMAT 150717C00022000 C 07/17/15 22.0 3.30 3.50
AMAT 150717C00023000 C 07/17/15 23.0 2.71 2.86
AMAT 150717C00024000 C 07/17/15 24.0 2.17 2.32
AMAT 150717C00025000 C 07/17/15 25.0 1.73 1.85
AMAT 150717C00026000 C 07/17/15 26.0 1.34 1.40
AMAT 150717C00027000 C 07/17/15 27.0 1.01 1.10
AMAT 150717C00028000 C 07/17/15 28.0 0.74 0.89
AMAT 150717C00029000 C 07/17/15 29.0 0.55 0.67
AMAT 150717C00030000 C 07/17/15 30.0 0.41 0.52
AMAT 150717C00031000 C 07/17/15 31.0 0.29 0.35
AMAT 150717C00032000 C 07/17/15 32.0 0.21 0.30
AMAT 150717C00033000 C 07/17/15 33.0 0.15 0.23
AMAT 150717C00034000 C 07/17/15 34.0 0.11 0.18
AMAT 150717C00035000 C 07/17/15 35.0 0.08 0.14
AMAT 150717C00036000 C 07/17/15 36.0 0.05 0.11
AMAT 150717P00013000 P 07/17/15 13.0 0.04 0.09
AMAT 150717P00014000 P 07/17/15 14.0 0.06 0.12
AMAT 150717P00015000 P 07/17/15 15.0 0.10 0.16
AMAT 150717P00016000 P 07/17/15 16.0 0.15 0.22
AMAT 150717P00017000 P 07/17/15 17.0 0.23 0.30
AMAT 150717P00018000 P 07/17/15 18.0 0.33 0.41
AMAT 150717P00019000 P 07/17/15 19.0 0.48 0.56
AMAT 150717P00020000 P 07/17/15 20.0 0.67 0.71
AMAT 150717P00021000 P 07/17/15 21.0 0.92 1.01
AMAT 150717P00022000 P 07/17/15 22.0 1.22 1.33
AMAT 150717P00023000 P 07/17/15 23.0 1.60 1.71
AMAT 150717P00024000 P 07/17/15 24.0 2.04 2.17
AMAT 150717P00025000 P 07/17/15 25.0 2.56 2.71
AMAT 150717P00026000 P 07/17/15 26.0 3.15 3.30
AMAT 150717P00027000 P 07/17/15 27.0 3.80 4.00
AMAT 150717P00028000 P 07/17/15 28.0 4.55 4.75
AMAT 150717P00029000 P 07/17/15 29.0 5.35 5.55
AMAT 150717P00030000 P 07/17/15 30.0 6.20 6.40
AMAT 150717P00031000 P 07/17/15 31.0 7.05 7.25
AMAT 150717P00032000 P 07/17/15 32.0 8.00 8.20
AMAT 150717P00033000 P 07/17/15 33.0 8.95 9.15
AMAT 150717P00034000 P 07/17/15 34.0 9.90 10.10
AMAT 150717P00035000 P 07/17/15 35.0 10.85 11.10
AMAT 150717P00036000 P 07/17/15 36.0 11.85 12.05
AMAT 151016C00013000 C 10/16/15 13.0 10.95 11.45
AMAT 151016C00014000 C 10/16/15 14.0 10.20 10.50
AMAT 151016C00015000 C 10/16/15 15.0 9.30 9.55
AMAT 151016C00016000 C 10/16/15 16.0 8.35 8.60
AMAT 151016C00017000 C 10/16/15 17.0 7.45 7.70
AMAT 151016C00018000 C 10/16/15 18.0 6.60 6.85
AMAT 151016C00019000 C 10/16/15 19.0 5.80 6.05
AMAT 151016C00020000 C 10/16/15 20.0 5.10 5.30
AMAT 151016C00021000 C 10/16/15 21.0 4.40 4.60
AMAT 151016C00022000 C 10/16/15 22.0 3.75 3.95
AMAT 151016C00023000 C 10/16/15 23.0 3.15 3.35
AMAT 151016C00024000 C 10/16/15 24.0 2.63 2.83
AMAT 151016C00025000 C 10/16/15 25.0 2.17 2.33
AMAT 151016C00026000 C 10/16/15 26.0 1.78 1.95
AMAT 151016C00027000 C 10/16/15 27.0 1.45 1.52
AMAT 151016C00028000 C 10/16/15 28.0 1.16 1.28
AMAT 151016C00029000 C 10/16/15 29.0 0.92 1.07
AMAT 151016C00030000 C 10/16/15 30.0 0.71 0.86
AMAT 151016C00031000 C 10/16/15 31.0 0.56 0.69
AMAT 151016C00032000 C 10/16/15 32.0 0.42 0.55
AMAT 151016C00033000 C 10/16/15 33.0 0.32 0.44
AMAT 151016C00034000 C 10/16/15 34.0 0.25 0.35
AMAT 151016C00035000 C 10/16/15 35.0 0.19 0.28
AMAT 151016C00036000 C 10/16/15 36.0 0.14 0.23
AMAT 151016C00037000 C 10/16/15 37.0 0.11 0.18
AMAT 151016P00013000 P 10/16/15 13.0 0.10 0.17
AMAT 151016P00014000 P 10/16/15 14.0 0.15 0.23
AMAT 151016P00015000 P 10/16/15 15.0 0.22 0.30
AMAT 151016P00016000 P 10/16/15 16.0 0.32 0.40
AMAT 151016P00017000 P 10/16/15 17.0 0.44 0.54
AMAT 151016P00018000 P 10/16/15 18.0 0.60 0.70
AMAT 151016P00019000 P 10/16/15 19.0 0.80 0.90
AMAT 151016P00020000 P 10/16/15 20.0 1.05 1.15
AMAT 151016P00021000 P 10/16/15 21.0 1.35 1.45
AMAT 151016P00022000 P 10/16/15 22.0 1.70 1.81
AMAT 151016P00023000 P 10/16/15 23.0 2.12 2.23
AMAT 151016P00024000 P 10/16/15 24.0 2.59 2.67
AMAT 151016P00025000 P 10/16/15 25.0 3.10 3.25
AMAT 151016P00026000 P 10/16/15 26.0 3.70 3.85
AMAT 151016P00027000 P 10/16/15 27.0 4.35 4.50
AMAT 151016P00028000 P 10/16/15 28.0 5.05 5.20
AMAT 151016P00029000 P 10/16/15 29.0 5.80 6.00
AMAT 151016P00030000 P 10/16/15 30.0 6.60 6.80
AMAT 151016P00031000 P 10/16/15 31.0 7.40 7.65
AMAT 151016P00032000 P 10/16/15 32.0 8.30 8.50
AMAT 151016P00033000 P 10/16/15 33.0 9.15 9.40
AMAT 151016P00034000 P 10/16/15 34.0 10.05 10.35
AMAT 151016P00035000 P 10/16/15 35.0 10.95 11.30
AMAT 151016P00036000 P 10/16/15 36.0 11.90 12.25
AMAT 151016P00037000 P 10/16/15 37.0 12.90 13.20
AMAT 160115C00005000 C 01/15/16 5.0 18.20 20.10
AMAT 160115C00008000 C 01/15/16 8.0 15.60 16.60
AMAT 160115C00010000 C 01/15/16 10.0 13.65 14.35
AMAT 160115C00013000 C 01/15/16 13.0 11.20 11.50
AMAT 160115C00015000 C 01/15/16 15.0 9.35 9.65
AMAT 160115C00017000 C 01/15/16 17.0 7.70 7.95
AMAT 160115C00020000 C 01/15/16 20.0 5.35 5.60
AMAT 160115C00022000 C 01/15/16 22.0 4.10 4.30
AMAT 160115C00025000 C 01/15/16 25.0 2.58 2.76
AMAT 160115C00027000 C 01/15/16 27.0 1.82 1.88
AMAT 160115C00030000 C 01/15/16 30.0 1.03 1.08
AMAT 160115C00032000 C 01/15/16 32.0 0.63 0.78
AMAT 160115C00035000 C 01/15/16 35.0 0.30 0.42
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.04
AMAT 160115P00008000 P 01/15/16 8.0 0.01 0.06
AMAT 160115P00010000 P 01/15/16 10.0 0.06 0.10
AMAT 160115P00013000 P 01/15/16 13.0 0.18 0.26
AMAT 160115P00015000 P 01/15/16 15.0 0.37 0.46
AMAT 160115P00017000 P 01/15/16 17.0 0.67 0.76
AMAT 160115P00020000 P 01/15/16 20.0 1.39 1.43
AMAT 160115P00022000 P 01/15/16 22.0 2.10 2.18
AMAT 160115P00025000 P 01/15/16 25.0 3.50 3.60
AMAT 160115P00027000 P 01/15/16 27.0 4.70 4.90
AMAT 160115P00030000 P 01/15/16 30.0 6.90 7.10
AMAT 160115P00032000 P 01/15/16 32.0 8.50 8.75
AMAT 160115P00035000 P 01/15/16 35.0 11.15 11.40
AMAT 170120C00008000 C 01/20/17 8.0 14.55 17.60
AMAT 170120C00010000 C 01/20/17 10.0 13.25 15.65
AMAT 170120C00013000 C 01/20/17 13.0 10.00 12.25
AMAT 170120C00015000 C 01/20/17 15.0 9.45 10.20
AMAT 170120C00018000 C 01/20/17 18.0 7.35 8.05
AMAT 170120C00020000 C 01/20/17 20.0 6.05 6.75
AMAT 170120C00022000 C 01/20/17 22.0 4.90 5.50
AMAT 170120C00025000 C 01/20/17 25.0 3.45 4.15
AMAT 170120C00027000 C 01/20/17 27.0 2.70 3.15
AMAT 170120C00030000 C 01/20/17 30.0 1.74 2.41
AMAT 170120C00032000 C 01/20/17 32.0 1.28 1.90
AMAT 170120C00035000 C 01/20/17 35.0 0.77 1.30
AMAT 170120P00008000 P 01/20/17 8.0 0.03 0.19
AMAT 170120P00010000 P 01/20/17 10.0 0.10 0.25
AMAT 170120P00013000 P 01/20/17 13.0 0.41 0.75
AMAT 170120P00015000 P 01/20/17 15.0 0.83 1.14
AMAT 170120P00018000 P 01/20/17 18.0 1.57 1.93
AMAT 170120P00020000 P 01/20/17 20.0 2.14 2.64
AMAT 170120P00022000 P 01/20/17 22.0 2.93 3.45
AMAT 170120P00025000 P 01/20/17 25.0 4.50 5.00
AMAT 170120P00027000 P 01/20/17 27.0 5.70 6.15
AMAT 170120P00030000 P 01/20/17 30.0 7.70 8.30
AMAT 170120P00032000 P 01/20/17 32.0 9.15 9.80
AMAT 170120P00035000 P 01/20/17 35.0 11.60 12.25

OPRA data is delayed 15 minutes.