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 (2016-07-01)Premium Content

Applied Materials Inc (AMAT)
As of Jul 28 2016 1:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 160729C00015000 C 07/29/16 15.0 10.95 11.95
AMAT 160729C00016000 C 07/29/16 16.0 10.05 10.90
AMAT 160729C00017000 C 07/29/16 17.0 7.75 9.70
AMAT 160729C00018000 C 07/29/16 18.0 6.75 8.70
AMAT 160729C00019000 C 07/29/16 19.0 5.85 7.75
AMAT 160729C00019500 C 07/29/16 19.5 7.05 7.20
AMAT 160729C00020000 C 07/29/16 20.0 6.60 6.95
AMAT 160729C00020500 C 07/29/16 20.5 6.05 6.25
AMAT 160729C00021000 C 07/29/16 21.0 5.55 5.75
AMAT 160729C00021500 C 07/29/16 21.5 5.10 5.45
AMAT 160729C00022000 C 07/29/16 22.0 4.60 4.95
AMAT 160729C00022500 C 07/29/16 22.5 4.10 4.45
AMAT 160729C00023000 C 07/29/16 23.0 3.60 3.95
AMAT 160729C00023500 C 07/29/16 23.5 3.10 3.30
AMAT 160729C00024000 C 07/29/16 24.0 2.64 2.75
AMAT 160729C00024500 C 07/29/16 24.5 2.15 2.18
AMAT 160729C00025000 C 07/29/16 25.0 1.64 1.68
AMAT 160729C00025500 C 07/29/16 25.5 1.15 1.18
AMAT 160729C00026000 C 07/29/16 26.0 0.66 0.70
AMAT 160729C00026500 C 07/29/16 26.5 0.24 0.27
AMAT 160729C00027000 C 07/29/16 27.0 0.03 0.05
AMAT 160729C00027500 C 07/29/16 27.5 0.00 0.01
AMAT 160729C00028000 C 07/29/16 28.0 0.00 0.11
AMAT 160729C00028500 C 07/29/16 28.5 0.00 0.07
AMAT 160729C00029000 C 07/29/16 29.0 0.00 0.19
AMAT 160729C00029500 C 07/29/16 29.5 0.00 0.07
AMAT 160729C00030000 C 07/29/16 30.0 0.00 0.07
AMAT 160729C00030500 C 07/29/16 30.5 0.00 0.18
AMAT 160729C00031000 C 07/29/16 31.0 0.00 0.06
AMAT 160729C00031500 C 07/29/16 31.5 0.00 0.18
AMAT 160729C00032000 C 07/29/16 32.0 0.00 0.25
AMAT 160729C00032500 C 07/29/16 32.5 0.00 0.06
AMAT 160729C00033000 C 07/29/16 33.0 0.00 0.06
AMAT 160729C00033500 C 07/29/16 33.5 0.00 0.06
AMAT 160729C00034000 C 07/29/16 34.0 0.00 0.06
AMAT 160729C00034500 C 07/29/16 34.5 0.00 0.06
AMAT 160729C00035000 C 07/29/16 35.0 0.00 0.06
AMAT 160729P00015000 P 07/29/16 15.0 0.00 0.06
AMAT 160729P00016000 P 07/29/16 16.0 0.00 0.25
AMAT 160729P00017000 P 07/29/16 17.0 0.00 0.13
AMAT 160729P00018000 P 07/29/16 18.0 0.00 0.12
AMAT 160729P00019000 P 07/29/16 19.0 0.00 0.12
AMAT 160729P00019500 P 07/29/16 19.5 0.00 0.06
AMAT 160729P00020000 P 07/29/16 20.0 0.00 0.06
AMAT 160729P00020500 P 07/29/16 20.5 0.00 0.06
AMAT 160729P00021000 P 07/29/16 21.0 0.00 0.06
AMAT 160729P00021500 P 07/29/16 21.5 0.00 0.24
AMAT 160729P00022000 P 07/29/16 22.0 0.00 0.18
AMAT 160729P00022500 P 07/29/16 22.5 0.00 0.06
AMAT 160729P00023000 P 07/29/16 23.0 0.00 0.24
AMAT 160729P00023500 P 07/29/16 23.5 0.00 0.13
AMAT 160729P00024000 P 07/29/16 24.0 0.00 0.04
AMAT 160729P00024500 P 07/29/16 24.5 0.00 0.05
AMAT 160729P00025000 P 07/29/16 25.0 0.00 0.05
AMAT 160729P00025500 P 07/29/16 25.5 0.00 0.02
AMAT 160729P00026000 P 07/29/16 26.0 0.00 0.16
AMAT 160729P00026500 P 07/29/16 26.5 0.08 0.12
AMAT 160729P00027000 P 07/29/16 27.0 0.36 0.39
AMAT 160729P00027500 P 07/29/16 27.5 0.83 0.86
AMAT 160729P00028000 P 07/29/16 28.0 1.32 1.35
AMAT 160729P00028500 P 07/29/16 28.5 1.82 1.85
AMAT 160729P00029000 P 07/29/16 29.0 2.32 2.35
AMAT 160729P00029500 P 07/29/16 29.5 2.82 2.85
AMAT 160729P00030000 P 07/29/16 30.0 3.05 3.40
AMAT 160729P00030500 P 07/29/16 30.5 3.55 3.90
AMAT 160729P00031000 P 07/29/16 31.0 4.05 4.55
AMAT 160729P00031500 P 07/29/16 31.5 4.50 4.90
AMAT 160729P00032000 P 07/29/16 32.0 5.05 5.40
AMAT 160729P00032500 P 07/29/16 32.5 5.50 6.00
AMAT 160729P00033000 P 07/29/16 33.0 6.05 6.40
AMAT 160729P00033500 P 07/29/16 33.5 6.55 6.90
AMAT 160729P00034000 P 07/29/16 34.0 6.70 7.65
AMAT 160729P00034500 P 07/29/16 34.5 7.20 8.15
AMAT 160729P00035000 P 07/29/16 35.0 7.20 8.65
AMAT 160805C00014000 C 08/05/16 14.0 11.70 13.10
AMAT 160805C00015000 C 08/05/16 15.0 9.75 12.10
AMAT 160805C00016000 C 08/05/16 16.0 9.90 10.95
AMAT 160805C00017000 C 08/05/16 17.0 7.75 9.85
AMAT 160805C00017500 C 08/05/16 17.5 8.40 9.45
AMAT 160805C00018000 C 08/05/16 18.0 6.75 8.85
AMAT 160805C00018500 C 08/05/16 18.5 7.40 9.65
AMAT 160805C00019000 C 08/05/16 19.0 6.30 8.60
AMAT 160805C00019500 C 08/05/16 19.5 7.05 7.30
AMAT 160805C00020000 C 08/05/16 20.0 6.55 6.75
AMAT 160805C00020500 C 08/05/16 20.5 6.10 6.45
AMAT 160805C00021000 C 08/05/16 21.0 5.55 5.80
AMAT 160805C00021500 C 08/05/16 21.5 5.10 5.45
AMAT 160805C00022000 C 08/05/16 22.0 4.60 4.95
AMAT 160805C00022500 C 08/05/16 22.5 4.10 4.35
AMAT 160805C00023000 C 08/05/16 23.0 3.60 3.80
AMAT 160805C00023500 C 08/05/16 23.5 3.10 3.45
AMAT 160805C00024000 C 08/05/16 24.0 2.65 2.71
AMAT 160805C00024500 C 08/05/16 24.5 2.16 2.21
AMAT 160805C00025000 C 08/05/16 25.0 1.66 1.71
AMAT 160805C00025500 C 08/05/16 25.5 1.21 1.24
AMAT 160805C00026000 C 08/05/16 26.0 0.77 0.80
AMAT 160805C00026500 C 08/05/16 26.5 0.42 0.44
AMAT 160805C00027000 C 08/05/16 27.0 0.17 0.20
AMAT 160805C00027500 C 08/05/16 27.5 0.05 0.11
AMAT 160805C00028000 C 08/05/16 28.0 0.00 0.05
AMAT 160805C00028500 C 08/05/16 28.5 0.00 0.11
AMAT 160805C00029000 C 08/05/16 29.0 0.00 0.07
AMAT 160805C00029500 C 08/05/16 29.5 0.00 0.24
AMAT 160805C00030000 C 08/05/16 30.0 0.00 0.16
AMAT 160805C00030500 C 08/05/16 30.5 0.00 0.19
AMAT 160805C00031000 C 08/05/16 31.0 0.00 0.07
AMAT 160805C00031500 C 08/05/16 31.5 0.00 0.07
AMAT 160805C00032000 C 08/05/16 32.0 0.00 0.07
AMAT 160805C00032500 C 08/05/16 32.5 0.00 0.13
AMAT 160805C00033000 C 08/05/16 33.0 0.00 0.23
AMAT 160805C00033500 C 08/05/16 33.5 0.00 0.12
AMAT 160805C00034000 C 08/05/16 34.0 0.00 0.12
AMAT 160805C00034500 C 08/05/16 34.5 0.00 0.12
AMAT 160805C00035000 C 08/05/16 35.0 0.00 0.12
AMAT 160805P00014000 P 08/05/16 14.0 0.00 0.12
AMAT 160805P00015000 P 08/05/16 15.0 0.00 0.23
AMAT 160805P00016000 P 08/05/16 16.0 0.00 0.12
AMAT 160805P00017000 P 08/05/16 17.0 0.00 0.24
AMAT 160805P00017500 P 08/05/16 17.5 0.00 0.25
AMAT 160805P00018000 P 08/05/16 18.0 0.00 0.12
AMAT 160805P00018500 P 08/05/16 18.5 0.00 0.25
AMAT 160805P00019000 P 08/05/16 19.0 0.00 0.25
AMAT 160805P00019500 P 08/05/16 19.5 0.00 0.24
AMAT 160805P00020000 P 08/05/16 20.0 0.00 0.13
AMAT 160805P00020500 P 08/05/16 20.5 0.00 0.07
AMAT 160805P00021000 P 08/05/16 21.0 0.00 0.13
AMAT 160805P00021500 P 08/05/16 21.5 0.00 0.13
AMAT 160805P00022000 P 08/05/16 22.0 0.00 0.13
AMAT 160805P00022500 P 08/05/16 22.5 0.00 0.13
AMAT 160805P00023000 P 08/05/16 23.0 0.00 0.23
AMAT 160805P00023500 P 08/05/16 23.5 0.00 0.14
AMAT 160805P00024000 P 08/05/16 24.0 0.00 0.19
AMAT 160805P00024500 P 08/05/16 24.5 0.00 0.13
AMAT 160805P00025000 P 08/05/16 25.0 0.02 0.04
AMAT 160805P00025500 P 08/05/16 25.5 0.05 0.09
AMAT 160805P00026000 P 08/05/16 26.0 0.12 0.13
AMAT 160805P00026500 P 08/05/16 26.5 0.26 0.27
AMAT 160805P00027000 P 08/05/16 27.0 0.51 0.53
AMAT 160805P00027500 P 08/05/16 27.5 0.88 0.93
AMAT 160805P00028000 P 08/05/16 28.0 1.33 1.39
AMAT 160805P00028500 P 08/05/16 28.5 1.81 1.87
AMAT 160805P00029000 P 08/05/16 29.0 2.31 2.37
AMAT 160805P00029500 P 08/05/16 29.5 2.81 2.86
AMAT 160805P00030000 P 08/05/16 30.0 3.05 3.40
AMAT 160805P00030500 P 08/05/16 30.5 3.55 3.90
AMAT 160805P00031000 P 08/05/16 31.0 4.05 4.40
AMAT 160805P00031500 P 08/05/16 31.5 4.55 4.90
AMAT 160805P00032000 P 08/05/16 32.0 5.05 5.40
AMAT 160805P00032500 P 08/05/16 32.5 5.50 5.90
AMAT 160805P00033000 P 08/05/16 33.0 6.05 6.40
AMAT 160805P00033500 P 08/05/16 33.5 6.50 6.90
AMAT 160805P00034000 P 08/05/16 34.0 7.00 7.40
AMAT 160805P00034500 P 08/05/16 34.5 6.65 8.10
AMAT 160805P00035000 P 08/05/16 35.0 6.20 8.70
AMAT 160812C00014000 C 08/12/16 14.0 12.20 13.15
AMAT 160812C00015000 C 08/12/16 15.0 9.75 11.85
AMAT 160812C00016000 C 08/12/16 16.0 8.75 11.15
AMAT 160812C00016500 C 08/12/16 16.5 8.25 10.60
AMAT 160812C00017000 C 08/12/16 17.0 7.75 9.85
AMAT 160812C00017500 C 08/12/16 17.5 7.25 9.45
AMAT 160812C00018000 C 08/12/16 18.0 6.75 8.90
AMAT 160812C00018500 C 08/12/16 18.5 6.25 8.60
AMAT 160812C00019000 C 08/12/16 19.0 5.75 8.15
AMAT 160812C00019500 C 08/12/16 19.5 7.05 7.50
AMAT 160812C00020000 C 08/12/16 20.0 6.55 7.00
AMAT 160812C00020500 C 08/12/16 20.5 6.00 6.30
AMAT 160812C00021000 C 08/12/16 21.0 5.60 5.80
AMAT 160812C00021500 C 08/12/16 21.5 5.10 5.45
AMAT 160812C00022000 C 08/12/16 22.0 4.60 4.80
AMAT 160812C00022500 C 08/12/16 22.5 4.10 4.45
AMAT 160812C00023000 C 08/12/16 23.0 3.60 3.80
AMAT 160812C00023500 C 08/12/16 23.5 3.10 3.30
AMAT 160812C00024000 C 08/12/16 24.0 2.66 2.74
AMAT 160812C00024500 C 08/12/16 24.5 2.17 2.24
AMAT 160812C00025000 C 08/12/16 25.0 1.70 1.76
AMAT 160812C00025500 C 08/12/16 25.5 1.25 1.31
AMAT 160812C00026000 C 08/12/16 26.0 0.86 0.90
AMAT 160812C00026500 C 08/12/16 26.5 0.52 0.56
AMAT 160812C00027000 C 08/12/16 27.0 0.27 0.31
AMAT 160812C00027500 C 08/12/16 27.5 0.13 0.18
AMAT 160812C00028000 C 08/12/16 28.0 0.05 0.12
AMAT 160812C00028500 C 08/12/16 28.5 0.01 0.11
AMAT 160812C00029000 C 08/12/16 29.0 0.00 0.14
AMAT 160812C00029500 C 08/12/16 29.5 0.00 0.08
AMAT 160812C00030000 C 08/12/16 30.0 0.00 0.13
AMAT 160812C00030500 C 08/12/16 30.5 0.00 0.07
AMAT 160812C00031000 C 08/12/16 31.0 0.00 0.13
AMAT 160812C00031500 C 08/12/16 31.5 0.00 0.13
AMAT 160812C00032000 C 08/12/16 32.0 0.00 0.13
AMAT 160812C00032500 C 08/12/16 32.5 0.00 0.13
AMAT 160812C00033000 C 08/12/16 33.0 0.00 0.13
AMAT 160812C00033500 C 08/12/16 33.5 0.00 0.20
AMAT 160812C00034000 C 08/12/16 34.0 0.00 0.13
AMAT 160812C00034500 C 08/12/16 34.5 0.00 0.13
AMAT 160812C00035000 C 08/12/16 35.0 0.00 0.25
AMAT 160812P00014000 P 08/12/16 14.0 0.00 0.24
AMAT 160812P00015000 P 08/12/16 15.0 0.00 0.18
AMAT 160812P00016000 P 08/12/16 16.0 0.00 0.25
AMAT 160812P00016500 P 08/12/16 16.5 0.00 0.23
AMAT 160812P00017000 P 08/12/16 17.0 0.00 0.23
AMAT 160812P00017500 P 08/12/16 17.5 0.00 0.23
AMAT 160812P00018000 P 08/12/16 18.0 0.00 0.25
AMAT 160812P00018500 P 08/12/16 18.5 0.00 0.23
AMAT 160812P00019000 P 08/12/16 19.0 0.00 0.25
AMAT 160812P00019500 P 08/12/16 19.5 0.00 0.23
AMAT 160812P00020000 P 08/12/16 20.0 0.00 0.13
AMAT 160812P00020500 P 08/12/16 20.5 0.00 0.25
AMAT 160812P00021000 P 08/12/16 21.0 0.00 0.14
AMAT 160812P00021500 P 08/12/16 21.5 0.00 0.25
AMAT 160812P00022000 P 08/12/16 22.0 0.00 0.14
AMAT 160812P00022500 P 08/12/16 22.5 0.00 0.08
AMAT 160812P00023000 P 08/12/16 23.0 0.00 0.08
AMAT 160812P00023500 P 08/12/16 23.5 0.00 0.15
AMAT 160812P00024000 P 08/12/16 24.0 0.00 0.15
AMAT 160812P00024500 P 08/12/16 24.5 0.01 0.07
AMAT 160812P00025000 P 08/12/16 25.0 0.01 0.13
AMAT 160812P00025500 P 08/12/16 25.5 0.11 0.15
AMAT 160812P00026000 P 08/12/16 26.0 0.19 0.24
AMAT 160812P00026500 P 08/12/16 26.5 0.36 0.39
AMAT 160812P00027000 P 08/12/16 27.0 0.61 0.65
AMAT 160812P00027500 P 08/12/16 27.5 0.96 1.00
AMAT 160812P00028000 P 08/12/16 28.0 1.37 1.44
AMAT 160812P00028500 P 08/12/16 28.5 1.82 1.90
AMAT 160812P00029000 P 08/12/16 29.0 2.31 2.39
AMAT 160812P00029500 P 08/12/16 29.5 2.81 2.89
AMAT 160812P00030000 P 08/12/16 30.0 3.05 3.45
AMAT 160812P00030500 P 08/12/16 30.5 3.55 3.95
AMAT 160812P00031000 P 08/12/16 31.0 4.05 4.45
AMAT 160812P00031500 P 08/12/16 31.5 4.55 4.95
AMAT 160812P00032000 P 08/12/16 32.0 5.05 5.50
AMAT 160812P00032500 P 08/12/16 32.5 5.50 5.95
AMAT 160812P00033000 P 08/12/16 33.0 6.00 6.45
AMAT 160812P00033500 P 08/12/16 33.5 6.50 6.95
AMAT 160812P00034000 P 08/12/16 34.0 7.00 7.45
AMAT 160812P00034500 P 08/12/16 34.5 5.50 9.75
AMAT 160812P00035000 P 08/12/16 35.0 7.75 8.75
AMAT 160819C00014500 C 08/19/16 14.5 11.75 12.65
AMAT 160819C00015000 C 08/19/16 15.0 11.50 12.00
AMAT 160819C00015500 C 08/19/16 15.5 11.00 11.35
AMAT 160819C00016000 C 08/19/16 16.0 10.50 10.90
AMAT 160819C00016500 C 08/19/16 16.5 9.75 10.70
AMAT 160819C00017000 C 08/19/16 17.0 9.35 10.20
AMAT 160819C00017500 C 08/19/16 17.5 8.85 9.70
AMAT 160819C00018000 C 08/19/16 18.0 8.50 8.80
AMAT 160819C00018500 C 08/19/16 18.5 8.00 8.30
AMAT 160819C00019000 C 08/19/16 19.0 7.60 7.80
AMAT 160819C00019500 C 08/19/16 19.5 7.10 7.45
AMAT 160819C00020000 C 08/19/16 20.0 6.60 6.95
AMAT 160819C00020500 C 08/19/16 20.5 6.10 6.45
AMAT 160819C00021000 C 08/19/16 21.0 5.60 6.00
AMAT 160819C00021500 C 08/19/16 21.5 5.15 5.50
AMAT 160819C00022000 C 08/19/16 22.0 4.65 5.00
AMAT 160819C00022500 C 08/19/16 22.5 4.15 4.50
AMAT 160819C00023000 C 08/19/16 23.0 3.65 4.00
AMAT 160819C00023500 C 08/19/16 23.5 3.20 3.35
AMAT 160819C00024000 C 08/19/16 24.0 2.79 2.84
AMAT 160819C00024500 C 08/19/16 24.5 2.35 2.40
AMAT 160819C00025000 C 08/19/16 25.0 1.94 1.97
AMAT 160819C00025500 C 08/19/16 25.5 1.54 1.57
AMAT 160819C00026000 C 08/19/16 26.0 1.21 1.22
AMAT 160819C00026500 C 08/19/16 26.5 0.90 0.91
AMAT 160819C00027000 C 08/19/16 27.0 0.65 0.66
AMAT 160819C00027500 C 08/19/16 27.5 0.45 0.47
AMAT 160819C00028000 C 08/19/16 28.0 0.31 0.32
AMAT 160819C00028500 C 08/19/16 28.5 0.20 0.21
AMAT 160819C00029000 C 08/19/16 29.0 0.13 0.15
AMAT 160819C00029500 C 08/19/16 29.5 0.09 0.10
AMAT 160819C00030000 C 08/19/16 30.0 0.05 0.07
AMAT 160819C00030500 C 08/19/16 30.5 0.03 0.06
AMAT 160819C00031000 C 08/19/16 31.0 0.02 0.06
AMAT 160819C00031500 C 08/19/16 31.5 0.00 0.08
AMAT 160819C00032000 C 08/19/16 32.0 0.00 0.08
AMAT 160819C00032500 C 08/19/16 32.5 0.00 0.08
AMAT 160819C00033000 C 08/19/16 33.0 0.00 0.07
AMAT 160819C00033500 C 08/19/16 33.5 0.00 0.07
AMAT 160819C00034000 C 08/19/16 34.0 0.00 0.07
AMAT 160819C00035000 C 08/19/16 35.0 0.00 0.07
AMAT 160819P00014500 P 08/19/16 14.5 0.00 0.07
AMAT 160819P00015000 P 08/19/16 15.0 0.00 0.08
AMAT 160819P00015500 P 08/19/16 15.5 0.00 0.08
AMAT 160819P00016000 P 08/19/16 16.0 0.00 0.08
AMAT 160819P00016500 P 08/19/16 16.5 0.00 0.08
AMAT 160819P00017000 P 08/19/16 17.0 0.00 0.08
AMAT 160819P00017500 P 08/19/16 17.5 0.00 0.09
AMAT 160819P00018000 P 08/19/16 18.0 0.00 0.09
AMAT 160819P00018500 P 08/19/16 18.5 0.00 0.09
AMAT 160819P00019000 P 08/19/16 19.0 0.00 0.09
AMAT 160819P00019500 P 08/19/16 19.5 0.00 0.09
AMAT 160819P00020000 P 08/19/16 20.0 0.00 0.08
AMAT 160819P00020500 P 08/19/16 20.5 0.01 0.09
AMAT 160819P00021000 P 08/19/16 21.0 0.02 0.09
AMAT 160819P00021500 P 08/19/16 21.5 0.03 0.10
AMAT 160819P00022000 P 08/19/16 22.0 0.04 0.10
AMAT 160819P00022500 P 08/19/16 22.5 0.06 0.12
AMAT 160819P00023000 P 08/19/16 23.0 0.08 0.11
AMAT 160819P00023500 P 08/19/16 23.5 0.10 0.12
AMAT 160819P00024000 P 08/19/16 24.0 0.13 0.15
AMAT 160819P00024500 P 08/19/16 24.5 0.17 0.22
AMAT 160819P00025000 P 08/19/16 25.0 0.27 0.29
AMAT 160819P00025500 P 08/19/16 25.5 0.38 0.41
AMAT 160819P00026000 P 08/19/16 26.0 0.53 0.54
AMAT 160819P00026500 P 08/19/16 26.5 0.73 0.74
AMAT 160819P00027000 P 08/19/16 27.0 0.98 0.99
AMAT 160819P00027500 P 08/19/16 27.5 1.28 1.29
AMAT 160819P00028000 P 08/19/16 28.0 1.63 1.66
AMAT 160819P00028500 P 08/19/16 28.5 2.02 2.05
AMAT 160819P00029000 P 08/19/16 29.0 2.45 2.48
AMAT 160819P00029500 P 08/19/16 29.5 2.90 2.93
AMAT 160819P00030000 P 08/19/16 30.0 3.15 3.45
AMAT 160819P00030500 P 08/19/16 30.5 3.60 3.95
AMAT 160819P00031000 P 08/19/16 31.0 4.10 4.45
AMAT 160819P00031500 P 08/19/16 31.5 4.55 4.95
AMAT 160819P00032000 P 08/19/16 32.0 5.05 5.45
AMAT 160819P00032500 P 08/19/16 32.5 5.55 5.95
AMAT 160819P00033000 P 08/19/16 33.0 6.05 6.45
AMAT 160819P00033500 P 08/19/16 33.5 6.55 6.90
AMAT 160819P00034000 P 08/19/16 34.0 6.90 7.55
AMAT 160819P00035000 P 08/19/16 35.0 7.90 8.65
AMAT 160826C00014000 C 08/26/16 14.0 10.75 13.35
AMAT 160826C00015000 C 08/26/16 15.0 9.75 12.25
AMAT 160826C00016000 C 08/26/16 16.0 8.75 11.25
AMAT 160826C00016500 C 08/26/16 16.5 8.25 10.75
AMAT 160826C00017000 C 08/26/16 17.0 7.75 12.00
AMAT 160826C00017500 C 08/26/16 17.5 7.25 9.60
AMAT 160826C00018000 C 08/26/16 18.0 6.75 9.20
AMAT 160826C00018500 C 08/26/16 18.5 6.25 8.80
AMAT 160826C00019000 C 08/26/16 19.0 5.75 8.15
AMAT 160826C00019500 C 08/26/16 19.5 7.10 7.35
AMAT 160826C00020000 C 08/26/16 20.0 6.60 7.00
AMAT 160826C00020500 C 08/26/16 20.5 6.10 6.50
AMAT 160826C00021000 C 08/26/16 21.0 5.60 6.00
AMAT 160826C00021500 C 08/26/16 21.5 5.10 5.50
AMAT 160826C00022000 C 08/26/16 22.0 4.60 5.00
AMAT 160826C00022500 C 08/26/16 22.5 4.15 4.50
AMAT 160826C00023000 C 08/26/16 23.0 3.65 3.85
AMAT 160826C00023500 C 08/26/16 23.5 3.20 3.55
AMAT 160826C00024000 C 08/26/16 24.0 2.79 2.86
AMAT 160826C00024500 C 08/26/16 24.5 2.35 2.42
AMAT 160826C00025000 C 08/26/16 25.0 1.93 2.00
AMAT 160826C00025500 C 08/26/16 25.5 1.57 1.61
AMAT 160826C00026000 C 08/26/16 26.0 1.23 1.27
AMAT 160826C00026500 C 08/26/16 26.5 0.93 0.97
AMAT 160826C00027000 C 08/26/16 27.0 0.69 0.72
AMAT 160826C00027500 C 08/26/16 27.5 0.48 0.52
AMAT 160826C00028000 C 08/26/16 28.0 0.33 0.38
AMAT 160826C00028500 C 08/26/16 28.5 0.21 0.28
AMAT 160826C00029000 C 08/26/16 29.0 0.14 0.21
AMAT 160826C00029500 C 08/26/16 29.5 0.01 0.24
AMAT 160826C00030000 C 08/26/16 30.0 0.05 0.15
AMAT 160826C00030500 C 08/26/16 30.5 0.00 0.19
AMAT 160826C00031000 C 08/26/16 31.0 0.00 0.23
AMAT 160826C00031500 C 08/26/16 31.5 0.00 0.10
AMAT 160826C00032000 C 08/26/16 32.0 0.00 0.09
AMAT 160826C00032500 C 08/26/16 32.5 0.00 0.14
AMAT 160826C00033000 C 08/26/16 33.0 0.00 0.08
AMAT 160826C00033500 C 08/26/16 33.5 0.00 0.14
AMAT 160826C00034000 C 08/26/16 34.0 0.00 0.08
AMAT 160826C00034500 C 08/26/16 34.5 0.00 0.14
AMAT 160826C00035000 C 08/26/16 35.0 0.00 0.08
AMAT 160826P00014000 P 08/26/16 14.0 0.00 0.08
AMAT 160826P00015000 P 08/26/16 15.0 0.00 0.25
AMAT 160826P00016000 P 08/26/16 16.0 0.00 0.25
AMAT 160826P00016500 P 08/26/16 16.5 0.00 0.25
AMAT 160826P00017000 P 08/26/16 17.0 0.00 0.24
AMAT 160826P00017500 P 08/26/16 17.5 0.00 0.25
AMAT 160826P00018000 P 08/26/16 18.0 0.00 0.25
AMAT 160826P00018500 P 08/26/16 18.5 0.00 0.25
AMAT 160826P00019000 P 08/26/16 19.0 0.00 0.21
AMAT 160826P00019500 P 08/26/16 19.5 0.00 0.10
AMAT 160826P00020000 P 08/26/16 20.0 0.00 0.10
AMAT 160826P00020500 P 08/26/16 20.5 0.00 0.22
AMAT 160826P00021000 P 08/26/16 21.0 0.00 0.17
AMAT 160826P00021500 P 08/26/16 21.5 0.00 0.18
AMAT 160826P00022000 P 08/26/16 22.0 0.00 0.13
AMAT 160826P00022500 P 08/26/16 22.5 0.00 0.15
AMAT 160826P00023000 P 08/26/16 23.0 0.00 0.16
AMAT 160826P00023500 P 08/26/16 23.5 0.02 0.26
AMAT 160826P00024000 P 08/26/16 24.0 0.09 0.22
AMAT 160826P00024500 P 08/26/16 24.5 0.17 0.29
AMAT 160826P00025000 P 08/26/16 25.0 0.32 0.37
AMAT 160826P00025500 P 08/26/16 25.5 0.46 0.49
AMAT 160826P00026000 P 08/26/16 26.0 0.63 0.66
AMAT 160826P00026500 P 08/26/16 26.5 0.83 0.86
AMAT 160826P00027000 P 08/26/16 27.0 1.09 1.12
AMAT 160826P00027500 P 08/26/16 27.5 1.39 1.43
AMAT 160826P00028000 P 08/26/16 28.0 1.75 1.79
AMAT 160826P00028500 P 08/26/16 28.5 2.14 2.18
AMAT 160826P00029000 P 08/26/16 29.0 2.55 2.62
AMAT 160826P00029500 P 08/26/16 29.5 3.00 3.10
AMAT 160826P00030000 P 08/26/16 30.0 3.20 3.60
AMAT 160826P00030500 P 08/26/16 30.5 3.70 4.10
AMAT 160826P00031000 P 08/26/16 31.0 4.15 4.60
AMAT 160826P00031500 P 08/26/16 31.5 4.65 5.05
AMAT 160826P00032000 P 08/26/16 32.0 5.15 5.55
AMAT 160826P00032500 P 08/26/16 32.5 5.65 6.05
AMAT 160826P00033000 P 08/26/16 33.0 6.15 6.55
AMAT 160826P00033500 P 08/26/16 33.5 6.65 7.05
AMAT 160826P00034000 P 08/26/16 34.0 7.10 7.60
AMAT 160826P00034500 P 08/26/16 34.5 6.50 9.80
AMAT 160826P00035000 P 08/26/16 35.0 7.95 8.60
AMAT 160902C00017000 C 09/02/16 17.0 7.75 10.20
AMAT 160902C00018000 C 09/02/16 18.0 8.30 9.25
AMAT 160902C00019000 C 09/02/16 19.0 7.45 8.15
AMAT 160902C00019500 C 09/02/16 19.5 7.05 7.50
AMAT 160902C00020000 C 09/02/16 20.0 6.60 7.00
AMAT 160902C00020500 C 09/02/16 20.5 6.10 6.50
AMAT 160902C00021000 C 09/02/16 21.0 5.60 6.00
AMAT 160902C00021500 C 09/02/16 21.5 5.10 5.50
AMAT 160902C00022000 C 09/02/16 22.0 4.60 5.00
AMAT 160902C00022500 C 09/02/16 22.5 4.15 4.55
AMAT 160902C00023000 C 09/02/16 23.0 3.65 4.05
AMAT 160902C00023500 C 09/02/16 23.5 3.25 3.55
AMAT 160902C00024000 C 09/02/16 24.0 2.81 2.89
AMAT 160902C00024500 C 09/02/16 24.5 2.38 2.45
AMAT 160902C00025000 C 09/02/16 25.0 1.97 2.04
AMAT 160902C00025500 C 09/02/16 25.5 1.61 1.66
AMAT 160902C00026000 C 09/02/16 26.0 1.29 1.32
AMAT 160902C00026500 C 09/02/16 26.5 0.98 1.02
AMAT 160902C00027000 C 09/02/16 27.0 0.75 0.77
AMAT 160902C00027500 C 09/02/16 27.5 0.54 0.57
AMAT 160902C00028000 C 09/02/16 28.0 0.38 0.41
AMAT 160902C00028500 C 09/02/16 28.5 0.27 0.30
AMAT 160902C00029000 C 09/02/16 29.0 0.17 0.24
AMAT 160902C00029500 C 09/02/16 29.5 0.05 0.23
AMAT 160902C00030000 C 09/02/16 30.0 0.02 0.18
AMAT 160902C00030500 C 09/02/16 30.5 0.03 0.15
AMAT 160902C00031000 C 09/02/16 31.0 0.00 0.12
AMAT 160902C00031500 C 09/02/16 31.5 0.00 0.17
AMAT 160902C00032000 C 09/02/16 32.0 0.00 0.10
AMAT 160902C00032500 C 09/02/16 32.5 0.00 0.09
AMAT 160902C00033000 C 09/02/16 33.0 0.00 0.09
AMAT 160902C00033500 C 09/02/16 33.5 0.00 0.08
AMAT 160902C00034000 C 09/02/16 34.0 0.00 0.08
AMAT 160902C00034500 C 09/02/16 34.5 0.00 0.08
AMAT 160902C00035000 C 09/02/16 35.0 0.00 0.08
AMAT 160902P00017000 P 09/02/16 17.0 0.00 0.09
AMAT 160902P00018000 P 09/02/16 18.0 0.00 0.09
AMAT 160902P00019000 P 09/02/16 19.0 0.00 0.10
AMAT 160902P00019500 P 09/02/16 19.5 0.00 0.10
AMAT 160902P00020000 P 09/02/16 20.0 0.00 0.11
AMAT 160902P00020500 P 09/02/16 20.5 0.00 0.11
AMAT 160902P00021000 P 09/02/16 21.0 0.00 0.12
AMAT 160902P00021500 P 09/02/16 21.5 0.00 0.13
AMAT 160902P00022000 P 09/02/16 22.0 0.00 0.15
AMAT 160902P00022500 P 09/02/16 22.5 0.00 0.17
AMAT 160902P00023000 P 09/02/16 23.0 0.00 0.25
AMAT 160902P00023500 P 09/02/16 23.5 0.05 0.23
AMAT 160902P00024000 P 09/02/16 24.0 0.18 0.29
AMAT 160902P00024500 P 09/02/16 24.5 0.27 0.31
AMAT 160902P00025000 P 09/02/16 25.0 0.38 0.42
AMAT 160902P00025500 P 09/02/16 25.5 0.52 0.55
AMAT 160902P00026000 P 09/02/16 26.0 0.69 0.71
AMAT 160902P00026500 P 09/02/16 26.5 0.89 0.92
AMAT 160902P00027000 P 09/02/16 27.0 1.15 1.18
AMAT 160902P00027500 P 09/02/16 27.5 1.45 1.49
AMAT 160902P00028000 P 09/02/16 28.0 1.78 1.83
AMAT 160902P00028500 P 09/02/16 28.5 2.17 2.22
AMAT 160902P00029000 P 09/02/16 29.0 2.57 2.64
AMAT 160902P00029500 P 09/02/16 29.5 3.00 3.15
AMAT 160902P00030000 P 09/02/16 30.0 3.25 3.60
AMAT 160902P00030500 P 09/02/16 30.5 3.70 4.10
AMAT 160902P00031000 P 09/02/16 31.0 4.20 4.60
AMAT 160902P00031500 P 09/02/16 31.5 4.65 5.05
AMAT 160902P00032000 P 09/02/16 32.0 5.15 5.55
AMAT 160902P00032500 P 09/02/16 32.5 5.65 6.05
AMAT 160902P00033000 P 09/02/16 33.0 6.15 6.55
AMAT 160902P00033500 P 09/02/16 33.5 6.60 7.05
AMAT 160902P00034000 P 09/02/16 34.0 7.15 7.55
AMAT 160902P00034500 P 09/02/16 34.5 5.60 8.10
AMAT 160902P00035000 P 09/02/16 35.0 7.85 8.80
AMAT 160909C00019500 C 09/09/16 19.5 5.25 9.20
AMAT 160909C00020000 C 09/09/16 20.0 5.00 8.70
AMAT 160909C00020500 C 09/09/16 20.5 6.05 6.60
AMAT 160909C00021000 C 09/09/16 21.0 5.55 6.05
AMAT 160909C00021500 C 09/09/16 21.5 5.10 5.55
AMAT 160909C00022000 C 09/09/16 22.0 4.60 5.05
AMAT 160909C00022500 C 09/09/16 22.5 4.15 4.60
AMAT 160909C00023000 C 09/09/16 23.0 3.65 4.10
AMAT 160909C00023500 C 09/09/16 23.5 3.20 3.45
AMAT 160909C00024000 C 09/09/16 24.0 2.81 2.92
AMAT 160909C00024500 C 09/09/16 24.5 2.39 2.49
AMAT 160909C00025000 C 09/09/16 25.0 1.99 2.09
AMAT 160909C00025500 C 09/09/16 25.5 1.62 1.71
AMAT 160909C00026000 C 09/09/16 26.0 1.30 1.38
AMAT 160909C00026500 C 09/09/16 26.5 1.00 1.08
AMAT 160909C00027000 C 09/09/16 27.0 0.77 0.83
AMAT 160909C00027500 C 09/09/16 27.5 0.56 0.63
AMAT 160909C00028000 C 09/09/16 28.0 0.39 0.48
AMAT 160909C00028500 C 09/09/16 28.5 0.27 0.36
AMAT 160909C00029000 C 09/09/16 29.0 0.16 0.28
AMAT 160909C00029500 C 09/09/16 29.5 0.01 0.28
AMAT 160909C00030000 C 09/09/16 30.0 0.01 0.36
AMAT 160909C00030500 C 09/09/16 30.5 0.00 0.26
AMAT 160909C00031000 C 09/09/16 31.0 0.00 0.36
AMAT 160909C00031500 C 09/09/16 31.5 0.00 0.50
AMAT 160909C00032000 C 09/09/16 32.0 0.00 0.18
AMAT 160909C00032500 C 09/09/16 32.5 0.00 0.50
AMAT 160909C00033000 C 09/09/16 33.0 0.00 0.31
AMAT 160909C00033500 C 09/09/16 33.5 0.00 0.26
AMAT 160909C00034000 C 09/09/16 34.0 0.00 0.36
AMAT 160909C00034500 C 09/09/16 34.5 0.00 0.50
AMAT 160909C00035000 C 09/09/16 35.0 0.00 0.34
AMAT 160909P00019500 P 09/09/16 19.5 0.00 0.50
AMAT 160909P00020000 P 09/09/16 20.0 0.00 0.25
AMAT 160909P00020500 P 09/09/16 20.5 0.00 0.50
AMAT 160909P00021000 P 09/09/16 21.0 0.00 0.50
AMAT 160909P00021500 P 09/09/16 21.5 0.00 0.25
AMAT 160909P00022000 P 09/09/16 22.0 0.00 0.25
AMAT 160909P00022500 P 09/09/16 22.5 0.00 0.25
AMAT 160909P00023000 P 09/09/16 23.0 0.00 0.32
AMAT 160909P00023500 P 09/09/16 23.5 0.02 0.49
AMAT 160909P00024000 P 09/09/16 24.0 0.04 0.47
AMAT 160909P00024500 P 09/09/16 24.5 0.25 0.48
AMAT 160909P00025000 P 09/09/16 25.0 0.39 0.48
AMAT 160909P00025500 P 09/09/16 25.5 0.55 0.61
AMAT 160909P00026000 P 09/09/16 26.0 0.71 0.78
AMAT 160909P00026500 P 09/09/16 26.5 0.92 0.99
AMAT 160909P00027000 P 09/09/16 27.0 1.19 1.25
AMAT 160909P00027500 P 09/09/16 27.5 1.48 1.56
AMAT 160909P00028000 P 09/09/16 28.0 1.82 1.91
AMAT 160909P00028500 P 09/09/16 28.5 2.20 2.30
AMAT 160909P00029000 P 09/09/16 29.0 2.61 2.69
AMAT 160909P00029500 P 09/09/16 29.5 3.00 3.20
AMAT 160909P00030000 P 09/09/16 30.0 3.25 3.65
AMAT 160909P00030500 P 09/09/16 30.5 3.70 4.15
AMAT 160909P00031000 P 09/09/16 31.0 4.15 4.65
AMAT 160909P00031500 P 09/09/16 31.5 4.65 5.10
AMAT 160909P00032000 P 09/09/16 32.0 5.15 5.60
AMAT 160909P00032500 P 09/09/16 32.5 5.65 6.10
AMAT 160909P00033000 P 09/09/16 33.0 6.10 6.60
AMAT 160909P00033500 P 09/09/16 33.5 6.60 7.10
AMAT 160909P00034000 P 09/09/16 34.0 5.75 7.60
AMAT 160909P00034500 P 09/09/16 34.5 5.60 9.80
AMAT 160909P00035000 P 09/09/16 35.0 6.80 9.75
AMAT 160916C00017000 C 09/16/16 17.0 9.50 10.15
AMAT 160916C00018000 C 09/16/16 18.0 8.50 9.15
AMAT 160916C00019000 C 09/16/16 19.0 7.60 8.10
AMAT 160916C00020000 C 09/16/16 20.0 6.60 7.00
AMAT 160916C00021000 C 09/16/16 21.0 5.65 6.00
AMAT 160916C00022000 C 09/16/16 22.0 4.65 5.05
AMAT 160916C00023000 C 09/16/16 23.0 3.75 4.10
AMAT 160916C00024000 C 09/16/16 24.0 2.89 3.15
AMAT 160916C00025000 C 09/16/16 25.0 2.09 2.11
AMAT 160916C00026000 C 09/16/16 26.0 1.40 1.42
AMAT 160916C00027000 C 09/16/16 27.0 0.86 0.88
AMAT 160916C00028000 C 09/16/16 28.0 0.49 0.51
AMAT 160916C00029000 C 09/16/16 29.0 0.27 0.29
AMAT 160916C00030000 C 09/16/16 30.0 0.13 0.20
AMAT 160916C00031000 C 09/16/16 31.0 0.06 0.14
AMAT 160916C00032000 C 09/16/16 32.0 0.03 0.10
AMAT 160916C00033000 C 09/16/16 33.0 0.01 0.08
AMAT 160916C00034000 C 09/16/16 34.0 0.00 0.07
AMAT 160916C00035000 C 09/16/16 35.0 0.00 0.08
AMAT 160916P00017000 P 09/16/16 17.0 0.00 0.09
AMAT 160916P00018000 P 09/16/16 18.0 0.02 0.09
AMAT 160916P00019000 P 09/16/16 19.0 0.03 0.09
AMAT 160916P00020000 P 09/16/16 20.0 0.04 0.11
AMAT 160916P00021000 P 09/16/16 21.0 0.07 0.13
AMAT 160916P00022000 P 09/16/16 22.0 0.10 0.17
AMAT 160916P00023000 P 09/16/16 23.0 0.16 0.23
AMAT 160916P00024000 P 09/16/16 24.0 0.28 0.31
AMAT 160916P00025000 P 09/16/16 25.0 0.49 0.51
AMAT 160916P00026000 P 09/16/16 26.0 0.81 0.82
AMAT 160916P00027000 P 09/16/16 27.0 1.28 1.29
AMAT 160916P00028000 P 09/16/16 28.0 1.90 1.93
AMAT 160916P00029000 P 09/16/16 29.0 2.67 2.71
AMAT 160916P00030000 P 09/16/16 30.0 3.30 3.65
AMAT 160916P00031000 P 09/16/16 31.0 4.25 4.60
AMAT 160916P00032000 P 09/16/16 32.0 5.20 5.55
AMAT 160916P00033000 P 09/16/16 33.0 6.15 6.55
AMAT 160916P00034000 P 09/16/16 34.0 7.15 7.50
AMAT 160916P00035000 P 09/16/16 35.0 8.10 8.80
AMAT 161021C00008000 C 10/21/16 8.0 18.50 19.10
AMAT 161021C00009000 C 10/21/16 9.0 17.50 18.05
AMAT 161021C00010000 C 10/21/16 10.0 16.50 17.05
AMAT 161021C00011000 C 10/21/16 11.0 15.50 16.15
AMAT 161021C00012000 C 10/21/16 12.0 14.45 15.15
AMAT 161021C00013000 C 10/21/16 13.0 13.45 14.15
AMAT 161021C00014000 C 10/21/16 14.0 12.45 13.15
AMAT 161021C00015000 C 10/21/16 15.0 11.45 12.40
AMAT 161021C00016000 C 10/21/16 16.0 10.45 11.15
AMAT 161021C00017000 C 10/21/16 17.0 9.60 10.10
AMAT 161021C00018000 C 10/21/16 18.0 8.60 9.05
AMAT 161021C00019000 C 10/21/16 19.0 7.65 8.15
AMAT 161021C00020000 C 10/21/16 20.0 6.65 7.10
AMAT 161021C00021000 C 10/21/16 21.0 5.60 6.10
AMAT 161021C00022000 C 10/21/16 22.0 4.75 5.10
AMAT 161021C00023000 C 10/21/16 23.0 3.85 4.10
AMAT 161021C00024000 C 10/21/16 24.0 3.00 3.15
AMAT 161021C00025000 C 10/21/16 25.0 2.29 2.33
AMAT 161021C00026000 C 10/21/16 26.0 1.66 1.67
AMAT 161021C00027000 C 10/21/16 27.0 1.13 1.14
AMAT 161021C00028000 C 10/21/16 28.0 0.72 0.74
AMAT 161021C00029000 C 10/21/16 29.0 0.44 0.49
AMAT 161021C00030000 C 10/21/16 30.0 0.27 0.32
AMAT 161021C00031000 C 10/21/16 31.0 0.16 0.22
AMAT 161021C00032000 C 10/21/16 32.0 0.10 0.13
AMAT 161021C00033000 C 10/21/16 33.0 0.05 0.07
AMAT 161021P00008000 P 10/21/16 8.0 0.00 0.03
AMAT 161021P00009000 P 10/21/16 9.0 0.00 0.03
AMAT 161021P00010000 P 10/21/16 10.0 0.00 0.03
AMAT 161021P00011000 P 10/21/16 11.0 0.00 0.03
AMAT 161021P00012000 P 10/21/16 12.0 0.00 0.03
AMAT 161021P00013000 P 10/21/16 13.0 0.00 0.03
AMAT 161021P00014000 P 10/21/16 14.0 0.01 0.04
AMAT 161021P00015000 P 10/21/16 15.0 0.01 0.06
AMAT 161021P00016000 P 10/21/16 16.0 0.02 0.07
AMAT 161021P00017000 P 10/21/16 17.0 0.03 0.09
AMAT 161021P00018000 P 10/21/16 18.0 0.04 0.12
AMAT 161021P00019000 P 10/21/16 19.0 0.06 0.13
AMAT 161021P00020000 P 10/21/16 20.0 0.09 0.14
AMAT 161021P00021000 P 10/21/16 21.0 0.12 0.20
AMAT 161021P00022000 P 10/21/16 22.0 0.19 0.26
AMAT 161021P00023000 P 10/21/16 23.0 0.31 0.33
AMAT 161021P00024000 P 10/21/16 24.0 0.48 0.49
AMAT 161021P00025000 P 10/21/16 25.0 0.72 0.73
AMAT 161021P00026000 P 10/21/16 26.0 1.06 1.08
AMAT 161021P00027000 P 10/21/16 27.0 1.53 1.56
AMAT 161021P00028000 P 10/21/16 28.0 2.10 2.16
AMAT 161021P00029000 P 10/21/16 29.0 2.83 2.92
AMAT 161021P00030000 P 10/21/16 30.0 3.60 3.75
AMAT 161021P00031000 P 10/21/16 31.0 4.25 4.65
AMAT 161021P00032000 P 10/21/16 32.0 5.15 5.60
AMAT 161021P00033000 P 10/21/16 33.0 6.15 6.55
AMAT 170120C00008000 C 01/20/17 8.0 18.45 19.15
AMAT 170120C00010000 C 01/20/17 10.0 16.50 17.20
AMAT 170120C00011000 C 01/20/17 11.0 15.45 16.25
AMAT 170120C00012000 C 01/20/17 12.0 14.45 15.15
AMAT 170120C00013000 C 01/20/17 13.0 13.45 14.25
AMAT 170120C00014000 C 01/20/17 14.0 12.55 13.25
AMAT 170120C00015000 C 01/20/17 15.0 11.55 12.15
AMAT 170120C00016000 C 01/20/17 16.0 10.50 11.15
AMAT 170120C00017000 C 01/20/17 17.0 9.60 10.15
AMAT 170120C00018000 C 01/20/17 18.0 8.65 9.15
AMAT 170120C00019000 C 01/20/17 19.0 7.70 8.15
AMAT 170120C00020000 C 01/20/17 20.0 6.75 6.95
AMAT 170120C00021000 C 01/20/17 21.0 5.85 6.30
AMAT 170120C00022000 C 01/20/17 22.0 5.05 5.45
AMAT 170120C00023000 C 01/20/17 23.0 4.25 4.50
AMAT 170120C00024000 C 01/20/17 24.0 3.50 3.60
AMAT 170120C00025000 C 01/20/17 25.0 2.84 2.96
AMAT 170120C00026000 C 01/20/17 26.0 2.23 2.31
AMAT 170120C00027000 C 01/20/17 27.0 1.74 1.77
AMAT 170120C00028000 C 01/20/17 28.0 1.31 1.35
AMAT 170120C00029000 C 01/20/17 29.0 0.96 0.99
AMAT 170120C00030000 C 01/20/17 30.0 0.70 0.75
AMAT 170120C00031000 C 01/20/17 31.0 0.50 0.54
AMAT 170120C00032000 C 01/20/17 32.0 0.36 0.38
AMAT 170120C00033000 C 01/20/17 33.0 0.26 0.28
AMAT 170120C00034000 C 01/20/17 34.0 0.17 0.21
AMAT 170120C00035000 C 01/20/17 35.0 0.11 0.16
AMAT 170120P00008000 P 01/20/17 8.0 0.00 0.03
AMAT 170120P00010000 P 01/20/17 10.0 0.01 0.04
AMAT 170120P00011000 P 01/20/17 11.0 0.02 0.06
AMAT 170120P00012000 P 01/20/17 12.0 0.03 0.08
AMAT 170120P00013000 P 01/20/17 13.0 0.05 0.10
AMAT 170120P00014000 P 01/20/17 14.0 0.07 0.13
AMAT 170120P00015000 P 01/20/17 15.0 0.09 0.16
AMAT 170120P00016000 P 01/20/17 16.0 0.11 0.19
AMAT 170120P00017000 P 01/20/17 17.0 0.15 0.22
AMAT 170120P00018000 P 01/20/17 18.0 0.19 0.27
AMAT 170120P00019000 P 01/20/17 19.0 0.28 0.30
AMAT 170120P00020000 P 01/20/17 20.0 0.35 0.38
AMAT 170120P00021000 P 01/20/17 21.0 0.45 0.46
AMAT 170120P00022000 P 01/20/17 22.0 0.59 0.61
AMAT 170120P00023000 P 01/20/17 23.0 0.77 0.81
AMAT 170120P00024000 P 01/20/17 24.0 1.01 1.04
AMAT 170120P00025000 P 01/20/17 25.0 1.32 1.36
AMAT 170120P00026000 P 01/20/17 26.0 1.71 1.76
AMAT 170120P00027000 P 01/20/17 27.0 2.17 2.24
AMAT 170120P00028000 P 01/20/17 28.0 2.73 2.83
AMAT 170120P00029000 P 01/20/17 29.0 3.35 3.50
AMAT 170120P00030000 P 01/20/17 30.0 4.10 4.25
AMAT 170120P00031000 P 01/20/17 31.0 4.85 5.05
AMAT 170120P00032000 P 01/20/17 32.0 5.70 5.90
AMAT 170120P00033000 P 01/20/17 33.0 6.60 6.80
AMAT 170120P00034000 P 01/20/17 34.0 7.30 7.75
AMAT 170120P00035000 P 01/20/17 35.0 8.25 8.70
AMAT 180119C00003000 C 01/19/18 3.0 22.80 24.20
AMAT 180119C00005000 C 01/19/18 5.0 19.50 24.10
AMAT 180119C00008000 C 01/19/18 8.0 18.35 19.50
AMAT 180119C00010000 C 01/19/18 10.0 16.50 17.15
AMAT 180119C00013000 C 01/19/18 13.0 13.60 14.00
AMAT 180119C00015000 C 01/19/18 15.0 11.75 12.30
AMAT 180119C00017000 C 01/19/18 17.0 10.00 10.50
AMAT 180119C00020000 C 01/19/18 20.0 7.60 7.85
AMAT 180119C00022000 C 01/19/18 22.0 6.15 6.35
AMAT 180119C00025000 C 01/19/18 25.0 4.30 4.40
AMAT 180119C00027000 C 01/19/18 27.0 3.25 3.35
AMAT 180119C00030000 C 01/19/18 30.0 2.07 2.11
AMAT 180119C00035000 C 01/19/18 35.0 0.84 0.87
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.04
AMAT 180119P00005000 P 01/19/18 5.0 0.02 0.06
AMAT 180119P00008000 P 01/19/18 8.0 0.09 0.14
AMAT 180119P00010000 P 01/19/18 10.0 0.17 0.23
AMAT 180119P00013000 P 01/19/18 13.0 0.36 0.41
AMAT 180119P00015000 P 01/19/18 15.0 0.54 0.58
AMAT 180119P00017000 P 01/19/18 17.0 0.78 0.82
AMAT 180119P00020000 P 01/19/18 20.0 1.33 1.36
AMAT 180119P00022000 P 01/19/18 22.0 1.85 1.88
AMAT 180119P00025000 P 01/19/18 25.0 2.92 2.95
AMAT 180119P00027000 P 01/19/18 27.0 3.85 3.90
AMAT 180119P00030000 P 01/19/18 30.0 5.60 5.65
AMAT 180119P00035000 P 01/19/18 35.0 9.30 9.40

OPRA data is delayed 15 minutes.