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 (2014-07-04)Premium Content

Applied Materials Inc (AMAT)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 140920C00014000 C 09/20/14 14.0 8.20 8.95
AMAT 140920C00014500 C 09/20/14 14.5 7.70 8.15
AMAT 140920C00015000 C 09/20/14 15.0 7.25 7.70
AMAT 140920C00015500 C 09/20/14 15.5 6.90 7.30
AMAT 140920C00016000 C 09/20/14 16.0 6.40 6.70
AMAT 140920C00016500 C 09/20/14 16.5 5.90 6.15
AMAT 140920C00017000 C 09/20/14 17.0 5.40 5.75
AMAT 140920C00017500 C 09/20/14 17.5 4.90 5.15
AMAT 140920C00018000 C 09/20/14 18.0 4.40 4.65
AMAT 140920C00018500 C 09/20/14 18.5 3.95 4.15
AMAT 140920C00019000 C 09/20/14 19.0 3.50 3.65
AMAT 140920C00019500 C 09/20/14 19.5 2.98 3.20
AMAT 140920C00020000 C 09/20/14 20.0 2.49 2.71
AMAT 140920C00020500 C 09/20/14 20.5 1.98 2.13
AMAT 140920C00021000 C 09/20/14 21.0 1.52 1.59
AMAT 140920C00021500 C 09/20/14 21.5 0.99 1.13
AMAT 140920C00022000 C 09/20/14 22.0 0.54 0.56
AMAT 140920C00022500 C 09/20/14 22.5 0.05 0.08
AMAT 140920C00023000 C 09/20/14 23.0 0.00 0.05
AMAT 140920C00023500 C 09/20/14 23.5 0.00 0.09
AMAT 140920C00024000 C 09/20/14 24.0 0.00 0.06
AMAT 140920C00024500 C 09/20/14 24.5 0.00 0.05
AMAT 140920C00025000 C 09/20/14 25.0 0.00 0.04
AMAT 140920C00025500 C 09/20/14 25.5 0.00 0.10
AMAT 140920C00026000 C 09/20/14 26.0 0.00 0.09
AMAT 140920C00026500 C 09/20/14 26.5 0.00 0.10
AMAT 140920C00027000 C 09/20/14 27.0 0.00 0.09
AMAT 140920C00027500 C 09/20/14 27.5 0.00 0.10
AMAT 140920C00028000 C 09/20/14 28.0 0.00 0.10
AMAT 140920C00028500 C 09/20/14 28.5 0.00 0.10
AMAT 140920C00029000 C 09/20/14 29.0 0.00 0.10
AMAT 140920C00029500 C 09/20/14 29.5 0.00 0.10
AMAT 140920C00030000 C 09/20/14 30.0 0.00 0.02
AMAT 140920C00030500 C 09/20/14 30.5 0.00 0.10
AMAT 140920C00031000 C 09/20/14 31.0 0.00 0.10
AMAT 140920C00031500 C 09/20/14 31.5 0.00 0.10
AMAT 140920C00032000 C 09/20/14 32.0 0.00 0.10
AMAT 140920C00032500 C 09/20/14 32.5 0.00 0.10
AMAT 140920P00014000 P 09/20/14 14.0 0.00 0.10
AMAT 140920P00014500 P 09/20/14 14.5 0.00 0.10
AMAT 140920P00015000 P 09/20/14 15.0 0.00 0.09
AMAT 140920P00015500 P 09/20/14 15.5 0.00 0.10
AMAT 140920P00016000 P 09/20/14 16.0 0.00 0.02
AMAT 140920P00016500 P 09/20/14 16.5 0.00 0.09
AMAT 140920P00017000 P 09/20/14 17.0 0.00 0.09
AMAT 140920P00017500 P 09/20/14 17.5 0.00 0.10
AMAT 140920P00018000 P 09/20/14 18.0 0.00 0.01
AMAT 140920P00018500 P 09/20/14 18.5 0.00 0.05
AMAT 140920P00019000 P 09/20/14 19.0 0.00 0.01
AMAT 140920P00019500 P 09/20/14 19.5 0.00 0.09
AMAT 140920P00020000 P 09/20/14 20.0 0.00 0.01
AMAT 140920P00020500 P 09/20/14 20.5 0.00 0.09
AMAT 140920P00021000 P 09/20/14 21.0 0.00 0.02
AMAT 140920P00021500 P 09/20/14 21.5 0.00 0.09
AMAT 140920P00022000 P 09/20/14 22.0 0.00 0.08
AMAT 140920P00022500 P 09/20/14 22.5 0.00 0.04
AMAT 140920P00023000 P 09/20/14 23.0 0.31 0.52
AMAT 140920P00023500 P 09/20/14 23.5 0.74 1.02
AMAT 140920P00024000 P 09/20/14 24.0 1.24 1.52
AMAT 140920P00024500 P 09/20/14 24.5 1.74 2.03
AMAT 140920P00025000 P 09/20/14 25.0 2.24 2.52
AMAT 140920P00025500 P 09/20/14 25.5 2.74 3.05
AMAT 140920P00026000 P 09/20/14 26.0 3.20 3.55
AMAT 140920P00026500 P 09/20/14 26.5 3.70 4.05
AMAT 140920P00027000 P 09/20/14 27.0 4.20 4.55
AMAT 140920P00027500 P 09/20/14 27.5 4.70 5.05
AMAT 140920P00028000 P 09/20/14 28.0 5.20 5.55
AMAT 140920P00028500 P 09/20/14 28.5 5.70 6.05
AMAT 140920P00029000 P 09/20/14 29.0 6.20 6.60
AMAT 140920P00029500 P 09/20/14 29.5 6.70 7.05
AMAT 140920P00030000 P 09/20/14 30.0 7.20 7.55
AMAT 140920P00030500 P 09/20/14 30.5 7.40 8.30
AMAT 140920P00031000 P 09/20/14 31.0 7.95 8.75
AMAT 140920P00031500 P 09/20/14 31.5 8.45 9.20
AMAT 140920P00032000 P 09/20/14 32.0 8.85 9.85
AMAT 140920P00032500 P 09/20/14 32.5 8.15 11.50
AMAT 140926C00014000 C 09/26/14 14.0 8.25 8.75
AMAT 140926C00014500 C 09/26/14 14.5 7.75 8.25
AMAT 140926C00015000 C 09/26/14 15.0 7.25 7.90
AMAT 140926C00015500 C 09/26/14 15.5 6.75 7.40
AMAT 140926C00016000 C 09/26/14 16.0 6.25 6.90
AMAT 140926C00016500 C 09/26/14 16.5 5.80 6.40
AMAT 140926C00017000 C 09/26/14 17.0 5.35 5.90
AMAT 140926C00017500 C 09/26/14 17.5 4.95 5.25
AMAT 140926C00018000 C 09/26/14 18.0 4.45 4.75
AMAT 140926C00018500 C 09/26/14 18.5 3.95 4.25
AMAT 140926C00019000 C 09/26/14 19.0 3.45 3.75
AMAT 140926C00019500 C 09/26/14 19.5 2.99 3.25
AMAT 140926C00020000 C 09/26/14 20.0 2.50 2.73
AMAT 140926C00020500 C 09/26/14 20.5 2.00 2.23
AMAT 140926C00021000 C 09/26/14 21.0 1.52 1.82
AMAT 140926C00021500 C 09/26/14 21.5 1.06 1.20
AMAT 140926C00022000 C 09/26/14 22.0 0.64 0.69
AMAT 140926C00022500 C 09/26/14 22.5 0.31 0.34
AMAT 140926C00023000 C 09/26/14 23.0 0.11 0.15
AMAT 140926C00023500 C 09/26/14 23.5 0.04 0.09
AMAT 140926C00024000 C 09/26/14 24.0 0.01 0.05
AMAT 140926C00024500 C 09/26/14 24.5 0.00 0.05
AMAT 140926C00025000 C 09/26/14 25.0 0.00 0.05
AMAT 140926C00025500 C 09/26/14 25.5 0.00 0.05
AMAT 140926C00026000 C 09/26/14 26.0 0.00 0.05
AMAT 140926C00026500 C 09/26/14 26.5 0.00 0.05
AMAT 140926C00027000 C 09/26/14 27.0 0.00 0.05
AMAT 140926C00027500 C 09/26/14 27.5 0.00 0.07
AMAT 140926C00028000 C 09/26/14 28.0 0.00 0.07
AMAT 140926C00028500 C 09/26/14 28.5 0.00 0.07
AMAT 140926C00029000 C 09/26/14 29.0 0.00 0.07
AMAT 140926C00029500 C 09/26/14 29.5 0.00 0.07
AMAT 140926C00030000 C 09/26/14 30.0 0.00 0.07
AMAT 140926C00030500 C 09/26/14 30.5 0.00 0.07
AMAT 140926C00031000 C 09/26/14 31.0 0.00 0.07
AMAT 140926C00031500 C 09/26/14 31.5 0.00 0.07
AMAT 140926C00032000 C 09/26/14 32.0 0.00 0.07
AMAT 140926C00032500 C 09/26/14 32.5 0.00 0.07
AMAT 140926P00014000 P 09/26/14 14.0 0.00 0.07
AMAT 140926P00014500 P 09/26/14 14.5 0.00 0.07
AMAT 140926P00015000 P 09/26/14 15.0 0.00 0.07
AMAT 140926P00015500 P 09/26/14 15.5 0.00 0.07
AMAT 140926P00016000 P 09/26/14 16.0 0.00 0.07
AMAT 140926P00016500 P 09/26/14 16.5 0.00 0.07
AMAT 140926P00017000 P 09/26/14 17.0 0.00 0.07
AMAT 140926P00017500 P 09/26/14 17.5 0.00 0.07
AMAT 140926P00018000 P 09/26/14 18.0 0.00 0.08
AMAT 140926P00018500 P 09/26/14 18.5 0.00 0.08
AMAT 140926P00019000 P 09/26/14 19.0 0.00 0.06
AMAT 140926P00019500 P 09/26/14 19.5 0.00 0.06
AMAT 140926P00020000 P 09/26/14 20.0 0.00 0.03
AMAT 140926P00020500 P 09/26/14 20.5 0.00 0.09
AMAT 140926P00021000 P 09/26/14 21.0 0.00 0.10
AMAT 140926P00021500 P 09/26/14 21.5 0.02 0.11
AMAT 140926P00022000 P 09/26/14 22.0 0.11 0.13
AMAT 140926P00022500 P 09/26/14 22.5 0.24 0.29
AMAT 140926P00023000 P 09/26/14 23.0 0.54 0.62
AMAT 140926P00023500 P 09/26/14 23.5 0.84 1.06
AMAT 140926P00024000 P 09/26/14 24.0 1.24 1.53
AMAT 140926P00024500 P 09/26/14 24.5 1.72 2.02
AMAT 140926P00025000 P 09/26/14 25.0 2.17 2.52
AMAT 140926P00025500 P 09/26/14 25.5 2.66 3.05
AMAT 140926P00026000 P 09/26/14 26.0 3.15 3.55
AMAT 140926P00026500 P 09/26/14 26.5 3.65 4.20
AMAT 140926P00027000 P 09/26/14 27.0 4.15 4.70
AMAT 140926P00027500 P 09/26/14 27.5 4.60 5.25
AMAT 140926P00028000 P 09/26/14 28.0 5.10 5.75
AMAT 140926P00028500 P 09/26/14 28.5 5.60 6.25
AMAT 140926P00029000 P 09/26/14 29.0 6.10 6.75
AMAT 140926P00029500 P 09/26/14 29.5 6.60 7.25
AMAT 140926P00030000 P 09/26/14 30.0 7.10 7.75
AMAT 140926P00030500 P 09/26/14 30.5 7.40 8.30
AMAT 140926P00031000 P 09/26/14 31.0 7.90 8.80
AMAT 140926P00031500 P 09/26/14 31.5 8.40 9.30
AMAT 140926P00032000 P 09/26/14 32.0 8.90 9.85
AMAT 140926P00032500 P 09/26/14 32.5 8.20 10.25
AMAT 141003C00015000 C 10/03/14 15.0 7.50 7.65
AMAT 141003C00015500 C 10/03/14 15.5 7.00 7.15
AMAT 141003C00016000 C 10/03/14 16.0 6.50 6.65
AMAT 141003C00016500 C 10/03/14 16.5 6.00 6.15
AMAT 141003C00017000 C 10/03/14 17.0 5.50 5.65
AMAT 141003C00017500 C 10/03/14 17.5 5.00 5.15
AMAT 141003C00018000 C 10/03/14 18.0 4.50 4.65
AMAT 141003C00018500 C 10/03/14 18.5 4.00 4.15
AMAT 141003C00019000 C 10/03/14 19.0 3.50 3.65
AMAT 141003C00019500 C 10/03/14 19.5 3.00 3.15
AMAT 141003C00020000 C 10/03/14 20.0 2.53 2.67
AMAT 141003C00020500 C 10/03/14 20.5 2.05 2.19
AMAT 141003C00021000 C 10/03/14 21.0 1.58 1.71
AMAT 141003C00021500 C 10/03/14 21.5 1.16 1.25
AMAT 141003C00022000 C 10/03/14 22.0 0.77 0.80
AMAT 141003C00022500 C 10/03/14 22.5 0.47 0.49
AMAT 141003C00023000 C 10/03/14 23.0 0.26 0.27
AMAT 141003C00023500 C 10/03/14 23.5 0.12 0.14
AMAT 141003C00024000 C 10/03/14 24.0 0.06 0.10
AMAT 141003C00024500 C 10/03/14 24.5 0.03 0.05
AMAT 141003C00025000 C 10/03/14 25.0 0.01 0.05
AMAT 141003C00025500 C 10/03/14 25.5 0.01 0.04
AMAT 141003C00026000 C 10/03/14 26.0 0.00 0.04
AMAT 141003C00026500 C 10/03/14 26.5 0.00 0.04
AMAT 141003C00027000 C 10/03/14 27.0 0.00 0.03
AMAT 141003C00027500 C 10/03/14 27.5 0.00 0.03
AMAT 141003C00028000 C 10/03/14 28.0 0.00 0.03
AMAT 141003C00028500 C 10/03/14 28.5 0.00 0.03
AMAT 141003C00029000 C 10/03/14 29.0 0.00 0.03
AMAT 141003C00029500 C 10/03/14 29.5 0.00 0.03
AMAT 141003C00030000 C 10/03/14 30.0 0.00 0.03
AMAT 141003C00030500 C 10/03/14 30.5 0.00 0.02
AMAT 141003C00031000 C 10/03/14 31.0 0.00 0.02
AMAT 141003C00031500 C 10/03/14 31.5 0.00 0.02
AMAT 141003C00032000 C 10/03/14 32.0 0.00 0.02
AMAT 141003C00032500 C 10/03/14 32.5 0.00 0.02
AMAT 141003P00015000 P 10/03/14 15.0 0.00 0.03
AMAT 141003P00015500 P 10/03/14 15.5 0.00 0.03
AMAT 141003P00016000 P 10/03/14 16.0 0.00 0.03
AMAT 141003P00016500 P 10/03/14 16.5 0.00 0.03
AMAT 141003P00017000 P 10/03/14 17.0 0.00 0.03
AMAT 141003P00017500 P 10/03/14 17.5 0.00 0.03
AMAT 141003P00018000 P 10/03/14 18.0 0.00 0.03
AMAT 141003P00018500 P 10/03/14 18.5 0.00 0.04
AMAT 141003P00019000 P 10/03/14 19.0 0.00 0.04
AMAT 141003P00019500 P 10/03/14 19.5 0.01 0.05
AMAT 141003P00020000 P 10/03/14 20.0 0.01 0.06
AMAT 141003P00020500 P 10/03/14 20.5 0.02 0.04
AMAT 141003P00021000 P 10/03/14 21.0 0.05 0.09
AMAT 141003P00021500 P 10/03/14 21.5 0.11 0.14
AMAT 141003P00022000 P 10/03/14 22.0 0.23 0.25
AMAT 141003P00022500 P 10/03/14 22.5 0.42 0.44
AMAT 141003P00023000 P 10/03/14 23.0 0.66 0.74
AMAT 141003P00023500 P 10/03/14 23.5 1.06 1.13
AMAT 141003P00024000 P 10/03/14 24.0 1.44 1.56
AMAT 141003P00024500 P 10/03/14 24.5 1.91 2.03
AMAT 141003P00025000 P 10/03/14 25.0 2.40 2.53
AMAT 141003P00025500 P 10/03/14 25.5 2.90 3.00
AMAT 141003P00026000 P 10/03/14 26.0 3.35 3.50
AMAT 141003P00026500 P 10/03/14 26.5 3.90 4.00
AMAT 141003P00027000 P 10/03/14 27.0 4.35 4.50
AMAT 141003P00027500 P 10/03/14 27.5 4.85 5.00
AMAT 141003P00028000 P 10/03/14 28.0 5.35 5.50
AMAT 141003P00028500 P 10/03/14 28.5 5.85 6.00
AMAT 141003P00029000 P 10/03/14 29.0 6.35 6.50
AMAT 141003P00029500 P 10/03/14 29.5 6.85 7.00
AMAT 141003P00030000 P 10/03/14 30.0 7.35 7.50
AMAT 141003P00030500 P 10/03/14 30.5 7.85 8.00
AMAT 141003P00031000 P 10/03/14 31.0 8.35 8.50
AMAT 141003P00031500 P 10/03/14 31.5 8.85 9.00
AMAT 141003P00032000 P 10/03/14 32.0 9.35 9.50
AMAT 141003P00032500 P 10/03/14 32.5 9.85 10.00
AMAT 141010C00015000 C 10/10/14 15.0 7.50 7.65
AMAT 141010C00015500 C 10/10/14 15.5 7.00 7.15
AMAT 141010C00016000 C 10/10/14 16.0 6.50 6.65
AMAT 141010C00016500 C 10/10/14 16.5 6.00 6.15
AMAT 141010C00017000 C 10/10/14 17.0 5.50 5.65
AMAT 141010C00017500 C 10/10/14 17.5 5.00 5.15
AMAT 141010C00018000 C 10/10/14 18.0 4.50 4.65
AMAT 141010C00018500 C 10/10/14 18.5 4.00 4.15
AMAT 141010C00019000 C 10/10/14 19.0 3.50 3.65
AMAT 141010C00019500 C 10/10/14 19.5 3.00 3.15
AMAT 141010C00020000 C 10/10/14 20.0 2.55 2.70
AMAT 141010C00020500 C 10/10/14 20.5 2.06 2.23
AMAT 141010C00021000 C 10/10/14 21.0 1.63 1.77
AMAT 141010C00021500 C 10/10/14 21.5 1.21 1.33
AMAT 141010C00022000 C 10/10/14 22.0 0.86 0.89
AMAT 141010C00022500 C 10/10/14 22.5 0.56 0.59
AMAT 141010C00023000 C 10/10/14 23.0 0.34 0.36
AMAT 141010C00023500 C 10/10/14 23.5 0.20 0.22
AMAT 141010C00024000 C 10/10/14 24.0 0.11 0.16
AMAT 141010C00024500 C 10/10/14 24.5 0.06 0.10
AMAT 141010C00025000 C 10/10/14 25.0 0.03 0.07
AMAT 141010C00025500 C 10/10/14 25.5 0.01 0.05
AMAT 141010C00026000 C 10/10/14 26.0 0.00 0.05
AMAT 141010C00026500 C 10/10/14 26.5 0.00 0.04
AMAT 141010C00027000 C 10/10/14 27.0 0.00 0.04
AMAT 141010C00027500 C 10/10/14 27.5 0.00 0.04
AMAT 141010C00028000 C 10/10/14 28.0 0.00 0.04
AMAT 141010C00028500 C 10/10/14 28.5 0.00 0.03
AMAT 141010C00029000 C 10/10/14 29.0 0.00 0.03
AMAT 141010C00029500 C 10/10/14 29.5 0.00 0.03
AMAT 141010C00030000 C 10/10/14 30.0 0.00 0.03
AMAT 141010C00030500 C 10/10/14 30.5 0.00 0.03
AMAT 141010C00031000 C 10/10/14 31.0 0.00 0.03
AMAT 141010C00031500 C 10/10/14 31.5 0.00 0.03
AMAT 141010C00032000 C 10/10/14 32.0 0.00 0.03
AMAT 141010C00032500 C 10/10/14 32.5 0.00 0.03
AMAT 141010P00015000 P 10/10/14 15.0 0.00 0.03
AMAT 141010P00015500 P 10/10/14 15.5 0.00 0.03
AMAT 141010P00016000 P 10/10/14 16.0 0.00 0.03
AMAT 141010P00016500 P 10/10/14 16.5 0.00 0.03
AMAT 141010P00017000 P 10/10/14 17.0 0.00 0.04
AMAT 141010P00017500 P 10/10/14 17.5 0.00 0.04
AMAT 141010P00018000 P 10/10/14 18.0 0.00 0.04
AMAT 141010P00018500 P 10/10/14 18.5 0.01 0.05
AMAT 141010P00019000 P 10/10/14 19.0 0.00 0.05
AMAT 141010P00019500 P 10/10/14 19.5 0.01 0.07
AMAT 141010P00020000 P 10/10/14 20.0 0.03 0.08
AMAT 141010P00020500 P 10/10/14 20.5 0.04 0.11
AMAT 141010P00021000 P 10/10/14 21.0 0.09 0.15
AMAT 141010P00021500 P 10/10/14 21.5 0.18 0.20
AMAT 141010P00022000 P 10/10/14 22.0 0.30 0.33
AMAT 141010P00022500 P 10/10/14 22.5 0.51 0.54
AMAT 141010P00023000 P 10/10/14 23.0 0.78 0.84
AMAT 141010P00023500 P 10/10/14 23.5 1.11 1.19
AMAT 141010P00024000 P 10/10/14 24.0 1.48 1.61
AMAT 141010P00024500 P 10/10/14 24.5 1.93 2.09
AMAT 141010P00025000 P 10/10/14 25.0 2.41 2.55
AMAT 141010P00025500 P 10/10/14 25.5 2.90 3.05
AMAT 141010P00026000 P 10/10/14 26.0 3.40 3.50
AMAT 141010P00026500 P 10/10/14 26.5 3.85 4.00
AMAT 141010P00027000 P 10/10/14 27.0 4.35 4.50
AMAT 141010P00027500 P 10/10/14 27.5 4.85 5.00
AMAT 141010P00028000 P 10/10/14 28.0 5.35 5.50
AMAT 141010P00028500 P 10/10/14 28.5 5.85 6.00
AMAT 141010P00029000 P 10/10/14 29.0 6.35 6.50
AMAT 141010P00029500 P 10/10/14 29.5 6.85 7.00
AMAT 141010P00030000 P 10/10/14 30.0 7.35 7.50
AMAT 141010P00030500 P 10/10/14 30.5 7.85 8.00
AMAT 141010P00031000 P 10/10/14 31.0 8.35 8.50
AMAT 141010P00031500 P 10/10/14 31.5 8.85 9.00
AMAT 141010P00032000 P 10/10/14 32.0 9.35 9.50
AMAT 141010P00032500 P 10/10/14 32.5 9.85 10.00
AMAT 141018C00011000 C 10/18/14 11.0 11.50 11.65
AMAT 141018C00012000 C 10/18/14 12.0 10.50 10.65
AMAT 141018C00013000 C 10/18/14 13.0 9.50 9.65
AMAT 141018C00014000 C 10/18/14 14.0 8.50 8.65
AMAT 141018C00015000 C 10/18/14 15.0 7.50 7.65
AMAT 141018C00016000 C 10/18/14 16.0 6.50 6.65
AMAT 141018C00017000 C 10/18/14 17.0 5.50 5.65
AMAT 141018C00018000 C 10/18/14 18.0 4.50 4.65
AMAT 141018C00019000 C 10/18/14 19.0 3.55 3.65
AMAT 141018C00020000 C 10/18/14 20.0 2.58 2.73
AMAT 141018C00021000 C 10/18/14 21.0 1.67 1.83
AMAT 141018C00022000 C 10/18/14 22.0 0.94 0.97
AMAT 141018C00023000 C 10/18/14 23.0 0.43 0.47
AMAT 141018C00024000 C 10/18/14 24.0 0.16 0.19
AMAT 141018C00025000 C 10/18/14 25.0 0.07 0.08
AMAT 141018C00026000 C 10/18/14 26.0 0.01 0.05
AMAT 141018C00027000 C 10/18/14 27.0 0.00 0.04
AMAT 141018C00028000 C 10/18/14 28.0 0.00 0.03
AMAT 141018C00029000 C 10/18/14 29.0 0.00 0.03
AMAT 141018C00030000 C 10/18/14 30.0 0.00 0.03
AMAT 141018C00031000 C 10/18/14 31.0 0.00 0.03
AMAT 141018P00011000 P 10/18/14 11.0 0.00 0.03
AMAT 141018P00012000 P 10/18/14 12.0 0.00 0.03
AMAT 141018P00013000 P 10/18/14 13.0 0.00 0.02
AMAT 141018P00014000 P 10/18/14 14.0 0.00 0.02
AMAT 141018P00015000 P 10/18/14 15.0 0.00 0.03
AMAT 141018P00016000 P 10/18/14 16.0 0.01 0.03
AMAT 141018P00017000 P 10/18/14 17.0 0.01 0.04
AMAT 141018P00018000 P 10/18/14 18.0 0.02 0.05
AMAT 141018P00019000 P 10/18/14 19.0 0.03 0.06
AMAT 141018P00020000 P 10/18/14 20.0 0.05 0.06
AMAT 141018P00022000 P 10/18/14 22.0 0.39 0.41
AMAT 141018P00023000 P 10/18/14 23.0 0.83 0.92
AMAT 141018P00024000 P 10/18/14 24.0 1.54 1.66
AMAT 141018P00025000 P 10/18/14 25.0 2.42 2.56
AMAT 141018P00026000 P 10/18/14 26.0 3.40 3.50
AMAT 141018P00027000 P 10/18/14 27.0 4.35 4.50
AMAT 141018P00028000 P 10/18/14 28.0 5.35 5.50
AMAT 141018P00029000 P 10/18/14 29.0 6.35 6.50
AMAT 141018P00030000 P 10/18/14 30.0 7.35 7.50
AMAT 141018P00031000 P 10/18/14 31.0 8.35 8.50
AMAT 141024C00015000 C 10/24/14 15.0 7.50 7.65
AMAT 141024C00015500 C 10/24/14 15.5 7.00 7.15
AMAT 141024C00016000 C 10/24/14 16.0 6.50 6.65
AMAT 141024C00016500 C 10/24/14 16.5 6.00 6.15
AMAT 141024C00017000 C 10/24/14 17.0 5.50 5.65
AMAT 141024C00017500 C 10/24/14 17.5 5.00 5.15
AMAT 141024C00018000 C 10/24/14 18.0 4.50 4.65
AMAT 141024C00018500 C 10/24/14 18.5 4.00 4.20
AMAT 141024C00019000 C 10/24/14 19.0 3.55 3.70
AMAT 141024C00019500 C 10/24/14 19.5 3.05 3.20
AMAT 141024C00020000 C 10/24/14 20.0 2.60 2.77
AMAT 141024C00020500 C 10/24/14 20.5 2.16 2.32
AMAT 141024C00021000 C 10/24/14 21.0 1.73 1.90
AMAT 141024C00021500 C 10/24/14 21.5 1.34 1.49
AMAT 141024C00022000 C 10/24/14 22.0 1.00 1.09
AMAT 141024C00022500 C 10/24/14 22.5 0.72 0.76
AMAT 141024C00023000 C 10/24/14 23.0 0.49 0.57
AMAT 141024C00023500 C 10/24/14 23.5 0.32 0.39
AMAT 141024C00024000 C 10/24/14 24.0 0.21 0.26
AMAT 141024C00024500 C 10/24/14 24.5 0.13 0.20
AMAT 141024C00025000 C 10/24/14 25.0 0.08 0.14
AMAT 141024C00025500 C 10/24/14 25.5 0.05 0.10
AMAT 141024C00026000 C 10/24/14 26.0 0.02 0.07
AMAT 141024C00026500 C 10/24/14 26.5 0.01 0.06
AMAT 141024C00027000 C 10/24/14 27.0 0.00 0.05
AMAT 141024C00027500 C 10/24/14 27.5 0.00 0.04
AMAT 141024C00028000 C 10/24/14 28.0 0.00 0.04
AMAT 141024C00028500 C 10/24/14 28.5 0.00 0.04
AMAT 141024C00029000 C 10/24/14 29.0 0.00 0.03
AMAT 141024C00029500 C 10/24/14 29.5 0.00 0.03
AMAT 141024C00030000 C 10/24/14 30.0 0.00 0.03
AMAT 141024C00030500 C 10/24/14 30.5 0.00 0.03
AMAT 141024C00031000 C 10/24/14 31.0 0.00 0.03
AMAT 141024C00031500 C 10/24/14 31.5 0.00 0.03
AMAT 141024C00032000 C 10/24/14 32.0 0.00 0.03
AMAT 141024C00032500 C 10/24/14 32.5 0.00 0.03
AMAT 141024P00015000 P 10/24/14 15.0 0.00 0.03
AMAT 141024P00015500 P 10/24/14 15.5 0.00 0.03
AMAT 141024P00016000 P 10/24/14 16.0 0.00 0.04
AMAT 141024P00016500 P 10/24/14 16.5 0.00 0.04
AMAT 141024P00017000 P 10/24/14 17.0 0.01 0.04
AMAT 141024P00017500 P 10/24/14 17.5 0.01 0.05
AMAT 141024P00018000 P 10/24/14 18.0 0.01 0.05
AMAT 141024P00018500 P 10/24/14 18.5 0.02 0.07
AMAT 141024P00019000 P 10/24/14 19.0 0.04 0.08
AMAT 141024P00019500 P 10/24/14 19.5 0.05 0.10
AMAT 141024P00020000 P 10/24/14 20.0 0.08 0.14
AMAT 141024P00020500 P 10/24/14 20.5 0.12 0.19
AMAT 141024P00021000 P 10/24/14 21.0 0.19 0.25
AMAT 141024P00021500 P 10/24/14 21.5 0.30 0.35
AMAT 141024P00022000 P 10/24/14 22.0 0.45 0.51
AMAT 141024P00022500 P 10/24/14 22.5 0.66 0.71
AMAT 141024P00023000 P 10/24/14 23.0 0.91 1.00
AMAT 141024P00023500 P 10/24/14 23.5 1.22 1.33
AMAT 141024P00024000 P 10/24/14 24.0 1.59 1.71
AMAT 141024P00024500 P 10/24/14 24.5 2.00 2.13
AMAT 141024P00025000 P 10/24/14 25.0 2.45 2.60
AMAT 141024P00025500 P 10/24/14 25.5 2.92 3.05
AMAT 141024P00026000 P 10/24/14 26.0 3.40 3.55
AMAT 141024P00026500 P 10/24/14 26.5 3.90 4.05
AMAT 141024P00027000 P 10/24/14 27.0 4.35 4.50
AMAT 141024P00027500 P 10/24/14 27.5 4.85 5.00
AMAT 141024P00028000 P 10/24/14 28.0 5.35 5.50
AMAT 141024P00028500 P 10/24/14 28.5 5.85 6.00
AMAT 141024P00029000 P 10/24/14 29.0 6.35 6.50
AMAT 141024P00029500 P 10/24/14 29.5 6.85 7.00
AMAT 141024P00030000 P 10/24/14 30.0 7.35 7.50
AMAT 141024P00030500 P 10/24/14 30.5 7.85 8.00
AMAT 141024P00031000 P 10/24/14 31.0 8.35 8.50
AMAT 141024P00031500 P 10/24/14 31.5 8.85 9.00
AMAT 141024P00032000 P 10/24/14 32.0 9.35 9.50
AMAT 141024P00032500 P 10/24/14 32.5 9.85 10.00
AMAT 141031C00015000 C 10/31/14 15.0 7.50 7.70
AMAT 141031C00016000 C 10/31/14 16.0 6.50 6.70
AMAT 141031C00017000 C 10/31/14 17.0 5.50 5.70
AMAT 141031C00017500 C 10/31/14 17.5 5.00 5.20
AMAT 141031C00018000 C 10/31/14 18.0 4.50 4.70
AMAT 141031C00018500 C 10/31/14 18.5 4.00 4.20
AMAT 141031C00019000 C 10/31/14 19.0 3.55 3.75
AMAT 141031C00019500 C 10/31/14 19.5 3.05 3.25
AMAT 141031C00020000 C 10/31/14 20.0 2.64 2.81
AMAT 141031C00020500 C 10/31/14 20.5 2.20 2.37
AMAT 141031C00021000 C 10/31/14 21.0 1.78 1.95
AMAT 141031C00021500 C 10/31/14 21.5 1.40 1.57
AMAT 141031C00022000 C 10/31/14 22.0 1.07 1.14
AMAT 141031C00022500 C 10/31/14 22.5 0.79 0.84
AMAT 141031C00023000 C 10/31/14 23.0 0.56 0.60
AMAT 141031C00023500 C 10/31/14 23.5 0.38 0.43
AMAT 141031C00024000 C 10/31/14 24.0 0.25 0.29
AMAT 141031C00024500 C 10/31/14 24.5 0.17 0.24
AMAT 141031C00025000 C 10/31/14 25.0 0.11 0.15
AMAT 141031C00025500 C 10/31/14 25.5 0.07 0.13
AMAT 141031C00026000 C 10/31/14 26.0 0.04 0.10
AMAT 141031C00026500 C 10/31/14 26.5 0.02 0.07
AMAT 141031C00027000 C 10/31/14 27.0 0.01 0.06
AMAT 141031C00027500 C 10/31/14 27.5 0.00 0.05
AMAT 141031C00028000 C 10/31/14 28.0 0.00 0.05
AMAT 141031C00028500 C 10/31/14 28.5 0.00 0.04
AMAT 141031C00029000 C 10/31/14 29.0 0.00 0.04
AMAT 141031C00029500 C 10/31/14 29.5 0.00 0.04
AMAT 141031C00030000 C 10/31/14 30.0 0.00 0.04
AMAT 141031C00030500 C 10/31/14 30.5 0.00 0.04
AMAT 141031C00031000 C 10/31/14 31.0 0.00 0.03
AMAT 141031C00031500 C 10/31/14 31.5 0.00 0.03
AMAT 141031C00032000 C 10/31/14 32.0 0.00 0.03
AMAT 141031C00032500 C 10/31/14 32.5 0.00 0.03
AMAT 141031P00015000 P 10/31/14 15.0 0.00 0.03
AMAT 141031P00016000 P 10/31/14 16.0 0.00 0.04
AMAT 141031P00017000 P 10/31/14 17.0 0.00 0.05
AMAT 141031P00017500 P 10/31/14 17.5 0.01 0.06
AMAT 141031P00018000 P 10/31/14 18.0 0.02 0.07
AMAT 141031P00018500 P 10/31/14 18.5 0.03 0.08
AMAT 141031P00019000 P 10/31/14 19.0 0.04 0.10
AMAT 141031P00019500 P 10/31/14 19.5 0.07 0.13
AMAT 141031P00020000 P 10/31/14 20.0 0.11 0.16
AMAT 141031P00020500 P 10/31/14 20.5 0.16 0.21
AMAT 141031P00021000 P 10/31/14 21.0 0.24 0.29
AMAT 141031P00021500 P 10/31/14 21.5 0.36 0.41
AMAT 141031P00022000 P 10/31/14 22.0 0.52 0.56
AMAT 141031P00022500 P 10/31/14 22.5 0.72 0.78
AMAT 141031P00023000 P 10/31/14 23.0 0.98 1.05
AMAT 141031P00023500 P 10/31/14 23.5 1.29 1.38
AMAT 141031P00024000 P 10/31/14 24.0 1.64 1.77
AMAT 141031P00024500 P 10/31/14 24.5 2.04 2.19
AMAT 141031P00025000 P 10/31/14 25.0 2.48 2.61
AMAT 141031P00025500 P 10/31/14 25.5 2.94 3.10
AMAT 141031P00026000 P 10/31/14 26.0 3.40 3.55
AMAT 141031P00026500 P 10/31/14 26.5 3.90 4.05
AMAT 141031P00027000 P 10/31/14 27.0 4.35 4.55
AMAT 141031P00027500 P 10/31/14 27.5 4.85 5.00
AMAT 141031P00028000 P 10/31/14 28.0 5.35 5.50
AMAT 141031P00028500 P 10/31/14 28.5 5.85 6.00
AMAT 141031P00029000 P 10/31/14 29.0 6.35 6.55
AMAT 141031P00029500 P 10/31/14 29.5 6.85 7.05
AMAT 141031P00030000 P 10/31/14 30.0 7.35 7.55
AMAT 141031P00030500 P 10/31/14 30.5 7.85 8.05
AMAT 141031P00031000 P 10/31/14 31.0 8.35 8.55
AMAT 141031P00031500 P 10/31/14 31.5 8.85 9.05
AMAT 141031P00032000 P 10/31/14 32.0 9.35 9.55
AMAT 141031P00032500 P 10/31/14 32.5 9.85 10.05
AMAT 141220C00015000 C 12/20/14 15.0 7.50 7.70
AMAT 141220C00016000 C 12/20/14 16.0 6.55 6.70
AMAT 141220C00017000 C 12/20/14 17.0 5.55 5.75
AMAT 141220C00018000 C 12/20/14 18.0 4.65 4.80
AMAT 141220C00019000 C 12/20/14 19.0 3.70 3.90
AMAT 141220C00020000 C 12/20/14 20.0 2.91 3.05
AMAT 141220C00021000 C 12/20/14 21.0 2.16 2.26
AMAT 141220C00022000 C 12/20/14 22.0 1.54 1.59
AMAT 141220C00023000 C 12/20/14 23.0 1.07 1.09
AMAT 141220C00024000 C 12/20/14 24.0 0.68 0.71
AMAT 141220C00025000 C 12/20/14 25.0 0.43 0.46
AMAT 141220C00026000 C 12/20/14 26.0 0.24 0.29
AMAT 141220C00027000 C 12/20/14 27.0 0.15 0.19
AMAT 141220C00028000 C 12/20/14 28.0 0.09 0.12
AMAT 141220C00029000 C 12/20/14 29.0 0.05 0.08
AMAT 141220C00030000 C 12/20/14 30.0 0.02 0.08
AMAT 141220P00015000 P 12/20/14 15.0 0.02 0.07
AMAT 141220P00016000 P 12/20/14 16.0 0.04 0.11
AMAT 141220P00017000 P 12/20/14 17.0 0.08 0.15
AMAT 141220P00018000 P 12/20/14 18.0 0.14 0.18
AMAT 141220P00019000 P 12/20/14 19.0 0.25 0.29
AMAT 141220P00020000 P 12/20/14 20.0 0.40 0.46
AMAT 141220P00021000 P 12/20/14 21.0 0.65 0.73
AMAT 141220P00022000 P 12/20/14 22.0 1.05 1.11
AMAT 141220P00023000 P 12/20/14 23.0 1.56 1.63
AMAT 141220P00024000 P 12/20/14 24.0 2.12 2.27
AMAT 141220P00025000 P 12/20/14 25.0 2.84 3.05
AMAT 141220P00026000 P 12/20/14 26.0 3.70 3.85
AMAT 141220P00027000 P 12/20/14 27.0 4.60 4.75
AMAT 141220P00028000 P 12/20/14 28.0 5.50 5.70
AMAT 141220P00029000 P 12/20/14 29.0 6.50 6.65
AMAT 141220P00030000 P 12/20/14 30.0 7.45 7.65
AMAT 150117C00003000 C 01/17/15 3.0 19.50 19.65
AMAT 150117C00005000 C 01/17/15 5.0 17.50 17.65
AMAT 150117C00008000 C 01/17/15 8.0 14.50 14.65
AMAT 150117C00010000 C 01/17/15 10.0 12.50 12.65
AMAT 150117C00011000 C 01/17/15 11.0 11.50 11.65
AMAT 150117C00012000 C 01/17/15 12.0 10.50 10.65
AMAT 150117C00013000 C 01/17/15 13.0 9.50 9.65
AMAT 150117C00014000 C 01/17/15 14.0 8.50 8.65
AMAT 150117C00015000 C 01/17/15 15.0 7.55 7.70
AMAT 150117C00016000 C 01/17/15 16.0 6.55 6.70
AMAT 150117C00017000 C 01/17/15 17.0 5.60 5.75
AMAT 150117C00018000 C 01/17/15 18.0 4.65 4.85
AMAT 150117C00019000 C 01/17/15 19.0 3.80 4.00
AMAT 150117C00020000 C 01/17/15 20.0 3.00 3.15
AMAT 150117C00021000 C 01/17/15 21.0 2.30 2.42
AMAT 150117C00022000 C 01/17/15 22.0 1.70 1.75
AMAT 150117C00023000 C 01/17/15 23.0 1.21 1.26
AMAT 150117C00024000 C 01/17/15 24.0 0.82 0.88
AMAT 150117C00025000 C 01/17/15 25.0 0.54 0.60
AMAT 150117C00026000 C 01/17/15 26.0 0.32 0.40
AMAT 150117C00027000 C 01/17/15 27.0 0.19 0.24
AMAT 150117C00028000 C 01/17/15 28.0 0.11 0.20
AMAT 150117C00029000 C 01/17/15 29.0 0.08 0.13
AMAT 150117C00030000 C 01/17/15 30.0 0.06 0.09
AMAT 150117C00031000 C 01/17/15 31.0 0.02 0.08
AMAT 150117C00032000 C 01/17/15 32.0 0.02 0.05
AMAT 150117P00003000 P 01/17/15 3.0 0.00 0.03
AMAT 150117P00005000 P 01/17/15 5.0 0.00 0.03
AMAT 150117P00008000 P 01/17/15 8.0 0.00 0.03
AMAT 150117P00010000 P 01/17/15 10.0 0.00 0.03
AMAT 150117P00011000 P 01/17/15 11.0 0.00 0.03
AMAT 150117P00012000 P 01/17/15 12.0 0.00 0.04
AMAT 150117P00013000 P 01/17/15 13.0 0.00 0.05
AMAT 150117P00014000 P 01/17/15 14.0 0.02 0.06
AMAT 150117P00015000 P 01/17/15 15.0 0.05 0.09
AMAT 150117P00016000 P 01/17/15 16.0 0.05 0.14
AMAT 150117P00017000 P 01/17/15 17.0 0.11 0.19
AMAT 150117P00018000 P 01/17/15 18.0 0.18 0.28
AMAT 150117P00019000 P 01/17/15 19.0 0.31 0.42
AMAT 150117P00020000 P 01/17/15 20.0 0.51 0.62
AMAT 150117P00021000 P 01/17/15 21.0 0.81 0.89
AMAT 150117P00022000 P 01/17/15 22.0 1.17 1.26
AMAT 150117P00023000 P 01/17/15 23.0 1.66 1.77
AMAT 150117P00024000 P 01/17/15 24.0 2.28 2.39
AMAT 150117P00025000 P 01/17/15 25.0 2.96 3.15
AMAT 150117P00026000 P 01/17/15 26.0 3.75 3.95
AMAT 150117P00027000 P 01/17/15 27.0 4.65 4.80
AMAT 150117P00028000 P 01/17/15 28.0 5.55 5.75
AMAT 150117P00029000 P 01/17/15 29.0 6.50 6.70
AMAT 150117P00030000 P 01/17/15 30.0 7.50 7.65
AMAT 150117P00031000 P 01/17/15 31.0 8.50 8.65
AMAT 150117P00032000 P 01/17/15 32.0 9.45 9.65
AMAT 150417C00013000 C 04/17/15 13.0 9.50 9.70
AMAT 150417C00014000 C 04/17/15 14.0 8.55 8.70
AMAT 150417C00015000 C 04/17/15 15.0 7.55 7.80
AMAT 150417C00016000 C 04/17/15 16.0 6.65 6.85
AMAT 150417C00017000 C 04/17/15 17.0 5.75 5.95
AMAT 150417C00018000 C 04/17/15 18.0 4.90 5.10
AMAT 150417C00019000 C 04/17/15 19.0 4.10 4.30
AMAT 150417C00020000 C 04/17/15 20.0 3.35 3.60
AMAT 150417C00021000 C 04/17/15 21.0 2.71 2.94
AMAT 150417C00022000 C 04/17/15 22.0 2.16 2.29
AMAT 150417C00023000 C 04/17/15 23.0 1.71 1.80
AMAT 150417C00024000 C 04/17/15 24.0 1.30 1.40
AMAT 150417C00025000 C 04/17/15 25.0 0.96 1.07
AMAT 150417C00026000 C 04/17/15 26.0 0.69 0.86
AMAT 150417C00027000 C 04/17/15 27.0 0.49 0.65
AMAT 150417C00028000 C 04/17/15 28.0 0.35 0.48
AMAT 150417C00029000 C 04/17/15 29.0 0.23 0.39
AMAT 150417P00013000 P 04/17/15 13.0 0.04 0.07
AMAT 150417P00014000 P 04/17/15 14.0 0.07 0.16
AMAT 150417P00015000 P 04/17/15 15.0 0.11 0.23
AMAT 150417P00016000 P 04/17/15 16.0 0.19 0.31
AMAT 150417P00017000 P 04/17/15 17.0 0.29 0.43
AMAT 150417P00018000 P 04/17/15 18.0 0.45 0.59
AMAT 150417P00019000 P 04/17/15 19.0 0.66 0.80
AMAT 150417P00020000 P 04/17/15 20.0 0.93 1.08
AMAT 150417P00021000 P 04/17/15 21.0 1.28 1.43
AMAT 150417P00022000 P 04/17/15 22.0 1.72 1.84
AMAT 150417P00023000 P 04/17/15 23.0 2.28 2.36
AMAT 150417P00024000 P 04/17/15 24.0 2.80 2.97
AMAT 150417P00025000 P 04/17/15 25.0 3.45 3.65
AMAT 150417P00026000 P 04/17/15 26.0 4.20 4.40
AMAT 150417P00027000 P 04/17/15 27.0 5.00 5.25
AMAT 150417P00028000 P 04/17/15 28.0 5.85 6.10
AMAT 150417P00029000 P 04/17/15 29.0 6.75 6.95
AMAT 160115C00005000 C 01/15/16 5.0 15.75 18.30
AMAT 160115C00008000 C 01/15/16 8.0 14.20 15.00
AMAT 160115C00010000 C 01/15/16 10.0 12.20 13.00
AMAT 160115C00013000 C 01/15/16 13.0 9.55 9.80
AMAT 160115C00015000 C 01/15/16 15.0 7.80 8.05
AMAT 160115C00017000 C 01/15/16 17.0 6.20 6.50
AMAT 160115C00020000 C 01/15/16 20.0 4.15 4.45
AMAT 160115C00022000 C 01/15/16 22.0 3.10 3.25
AMAT 160115C00025000 C 01/15/16 25.0 1.90 2.14
AMAT 160115C00027000 C 01/15/16 27.0 1.30 1.57
AMAT 160115C00030000 C 01/15/16 30.0 0.70 0.96
AMAT 160115C00032000 C 01/15/16 32.0 0.45 0.69
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.04
AMAT 160115P00008000 P 01/15/16 8.0 0.00 0.08
AMAT 160115P00010000 P 01/15/16 10.0 0.07 0.16
AMAT 160115P00013000 P 01/15/16 13.0 0.25 0.39
AMAT 160115P00015000 P 01/15/16 15.0 0.52 0.65
AMAT 160115P00017000 P 01/15/16 17.0 0.94 1.10
AMAT 160115P00020000 P 01/15/16 20.0 1.89 2.10
AMAT 160115P00022000 P 01/15/16 22.0 2.83 2.99
AMAT 160115P00025000 P 01/15/16 25.0 4.55 4.80
AMAT 160115P00027000 P 01/15/16 27.0 5.90 6.20
AMAT 160115P00030000 P 01/15/16 30.0 8.30 8.60
AMAT 160115P00032000 P 01/15/16 32.0 10.05 10.35
AMAT 170120C00013000 C 01/20/17 13.0 8.70 10.60
AMAT 170120C00015000 C 01/20/17 15.0 7.95 8.75
AMAT 170120C00018000 C 01/20/17 18.0 5.85 6.80
AMAT 170120C00020000 C 01/20/17 20.0 4.75 5.65
AMAT 170120C00022000 C 01/20/17 22.0 3.75 4.65
AMAT 170120C00025000 C 01/20/17 25.0 2.57 3.45
AMAT 170120C00027000 C 01/20/17 27.0 2.01 3.00
AMAT 170120C00030000 C 01/20/17 30.0 1.26 2.20
AMAT 170120C00032000 C 01/20/17 32.0 0.92 1.68
AMAT 170120P00013000 P 01/20/17 13.0 0.50 0.92
AMAT 170120P00015000 P 01/20/17 15.0 0.54 1.39
AMAT 170120P00018000 P 01/20/17 18.0 1.81 2.37
AMAT 170120P00020000 P 01/20/17 20.0 2.60 3.20
AMAT 170120P00022000 P 01/20/17 22.0 3.55 4.20
AMAT 170120P00025000 P 01/20/17 25.0 5.25 6.00
AMAT 170120P00027000 P 01/20/17 27.0 6.55 7.35
AMAT 170120P00030000 P 01/20/17 30.0 8.75 9.65
AMAT 170120P00032000 P 01/20/17 32.0 10.30 11.30

OPRA data is delayed 15 minutes.