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 (2016-09-30)Premium Content

Applied Materials Inc (AMAT)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 160930C00019000 C 09/30/16 19.0 9.35 12.25
AMAT 160930C00019500 C 09/30/16 19.5 8.05 12.40
AMAT 160930C00020000 C 09/30/16 20.0 7.70 11.70
AMAT 160930C00020500 C 09/30/16 20.5 7.15 11.50
AMAT 160930C00021000 C 09/30/16 21.0 6.65 10.70
AMAT 160930C00021500 C 09/30/16 21.5 6.05 10.00
AMAT 160930C00022000 C 09/30/16 22.0 5.65 9.50
AMAT 160930C00022500 C 09/30/16 22.5 7.05 9.45
AMAT 160930C00023000 C 09/30/16 23.0 6.60 6.80
AMAT 160930C00023500 C 09/30/16 23.5 6.10 6.30
AMAT 160930C00024000 C 09/30/16 24.0 5.60 5.80
AMAT 160930C00024500 C 09/30/16 24.5 4.10 5.30
AMAT 160930C00025000 C 09/30/16 25.0 3.60 4.80
AMAT 160930C00025500 C 09/30/16 25.5 3.30 4.30
AMAT 160930C00026000 C 09/30/16 26.0 3.30 3.80
AMAT 160930C00026500 C 09/30/16 26.5 3.10 3.30
AMAT 160930C00027000 C 09/30/16 27.0 2.72 2.77
AMAT 160930C00027500 C 09/30/16 27.5 2.22 2.27
AMAT 160930C00028000 C 09/30/16 28.0 1.72 1.77
AMAT 160930C00028500 C 09/30/16 28.5 1.22 1.28
AMAT 160930C00029000 C 09/30/16 29.0 0.75 0.79
AMAT 160930C00029500 C 09/30/16 29.5 0.34 0.38
AMAT 160930C00030000 C 09/30/16 30.0 0.10 0.12
AMAT 160930C00030500 C 09/30/16 30.5 0.02 0.04
AMAT 160930C00031000 C 09/30/16 31.0 0.01 0.02
AMAT 160930C00031500 C 09/30/16 31.5 0.00 0.02
AMAT 160930C00032000 C 09/30/16 32.0 0.00 0.04
AMAT 160930C00032500 C 09/30/16 32.5 0.00 0.04
AMAT 160930C00033000 C 09/30/16 33.0 0.00 0.50
AMAT 160930C00033500 C 09/30/16 33.5 0.00 0.27
AMAT 160930C00034000 C 09/30/16 34.0 0.00 0.50
AMAT 160930C00034500 C 09/30/16 34.5 0.00 0.06
AMAT 160930C00035000 C 09/30/16 35.0 0.00 0.50
AMAT 160930C00035500 C 09/30/16 35.5 0.00 0.50
AMAT 160930C00036000 C 09/30/16 36.0 0.00 0.50
AMAT 160930C00036500 C 09/30/16 36.5 0.00 0.50
AMAT 160930C00037000 C 09/30/16 37.0 0.00 0.09
AMAT 160930C00037500 C 09/30/16 37.5 0.00 0.50
AMAT 160930C00038000 C 09/30/16 38.0 0.00 0.16
AMAT 160930C00038500 C 09/30/16 38.5 0.00 0.50
AMAT 160930C00039000 C 09/30/16 39.0 0.00 0.50
AMAT 160930C00039500 C 09/30/16 39.5 0.00 0.50
AMAT 160930P00019000 P 09/30/16 19.0 0.00 0.50
AMAT 160930P00019500 P 09/30/16 19.5 0.00 0.50
AMAT 160930P00020000 P 09/30/16 20.0 0.00 0.15
AMAT 160930P00020500 P 09/30/16 20.5 0.00 0.50
AMAT 160930P00021000 P 09/30/16 21.0 0.00 0.08
AMAT 160930P00021500 P 09/30/16 21.5 0.00 0.50
AMAT 160930P00022000 P 09/30/16 22.0 0.00 0.34
AMAT 160930P00022500 P 09/30/16 22.5 0.00 0.50
AMAT 160930P00023000 P 09/30/16 23.0 0.00 0.12
AMAT 160930P00023500 P 09/30/16 23.5 0.00 0.50
AMAT 160930P00024000 P 09/30/16 24.0 0.00 0.50
AMAT 160930P00024500 P 09/30/16 24.5 0.00 0.50
AMAT 160930P00025000 P 09/30/16 25.0 0.00 0.07
AMAT 160930P00025500 P 09/30/16 25.5 0.00 0.44
AMAT 160930P00026000 P 09/30/16 26.0 0.00 0.05
AMAT 160930P00026500 P 09/30/16 26.5 0.00 0.42
AMAT 160930P00027000 P 09/30/16 27.0 0.00 0.08
AMAT 160930P00027500 P 09/30/16 27.5 0.00 0.03
AMAT 160930P00028000 P 09/30/16 28.0 0.00 0.02
AMAT 160930P00028500 P 09/30/16 28.5 0.00 0.02
AMAT 160930P00029000 P 09/30/16 29.0 0.03 0.04
AMAT 160930P00029500 P 09/30/16 29.5 0.11 0.13
AMAT 160930P00030000 P 09/30/16 30.0 0.36 0.39
AMAT 160930P00030500 P 09/30/16 30.5 0.76 0.82
AMAT 160930P00031000 P 09/30/16 31.0 1.24 1.30
AMAT 160930P00031500 P 09/30/16 31.5 1.74 1.80
AMAT 160930P00032000 P 09/30/16 32.0 2.23 2.34
AMAT 160930P00032500 P 09/30/16 32.5 2.73 2.80
AMAT 160930P00033000 P 09/30/16 33.0 3.20 3.80
AMAT 160930P00033500 P 09/30/16 33.5 3.65 5.85
AMAT 160930P00034000 P 09/30/16 34.0 4.20 6.35
AMAT 160930P00034500 P 09/30/16 34.5 2.69 6.85
AMAT 160930P00035000 P 09/30/16 35.0 5.15 7.35
AMAT 160930P00035500 P 09/30/16 35.5 5.70 7.85
AMAT 160930P00036000 P 09/30/16 36.0 6.20 8.35
AMAT 160930P00036500 P 09/30/16 36.5 6.60 8.85
AMAT 160930P00037000 P 09/30/16 37.0 6.60 9.35
AMAT 160930P00037500 P 09/30/16 37.5 5.50 10.15
AMAT 160930P00038000 P 09/30/16 38.0 6.30 10.30
AMAT 160930P00038500 P 09/30/16 38.5 7.25 11.20
AMAT 160930P00039000 P 09/30/16 39.0 7.40 11.25
AMAT 160930P00039500 P 09/30/16 39.5 7.90 11.70
AMAT 161007C00022500 C 10/07/16 22.5 6.80 7.30
AMAT 161007C00023000 C 10/07/16 23.0 6.60 6.80
AMAT 161007C00023500 C 10/07/16 23.5 6.10 6.30
AMAT 161007C00024000 C 10/07/16 24.0 5.60 5.80
AMAT 161007C00024500 C 10/07/16 24.5 5.10 5.30
AMAT 161007C00025000 C 10/07/16 25.0 4.60 4.80
AMAT 161007C00025500 C 10/07/16 25.5 4.10 4.30
AMAT 161007C00026000 C 10/07/16 26.0 3.60 3.80
AMAT 161007C00026500 C 10/07/16 26.5 3.10 3.35
AMAT 161007C00027000 C 10/07/16 27.0 2.71 2.80
AMAT 161007C00027500 C 10/07/16 27.5 2.24 2.30
AMAT 161007C00028000 C 10/07/16 28.0 1.77 1.83
AMAT 161007C00028500 C 10/07/16 28.5 1.31 1.36
AMAT 161007C00029000 C 10/07/16 29.0 0.90 0.94
AMAT 161007C00029500 C 10/07/16 29.5 0.55 0.58
AMAT 161007C00030000 C 10/07/16 30.0 0.30 0.32
AMAT 161007C00030500 C 10/07/16 30.5 0.14 0.16
AMAT 161007C00031000 C 10/07/16 31.0 0.06 0.08
AMAT 161007C00031500 C 10/07/16 31.5 0.01 0.04
AMAT 161007C00032000 C 10/07/16 32.0 0.00 0.03
AMAT 161007C00032500 C 10/07/16 32.5 0.00 0.03
AMAT 161007C00033000 C 10/07/16 33.0 0.00 0.50
AMAT 161007C00033500 C 10/07/16 33.5 0.00 0.27
AMAT 161007C00034000 C 10/07/16 34.0 0.00 0.50
AMAT 161007C00034500 C 10/07/16 34.5 0.00 0.50
AMAT 161007C00035000 C 10/07/16 35.0 0.00 0.14
AMAT 161007C00035500 C 10/07/16 35.5 0.00 0.50
AMAT 161007C00036000 C 10/07/16 36.0 0.00 0.50
AMAT 161007C00036500 C 10/07/16 36.5 0.00 0.50
AMAT 161007C00037000 C 10/07/16 37.0 0.00 0.07
AMAT 161007C00037500 C 10/07/16 37.5 0.00 0.50
AMAT 161007C00038000 C 10/07/16 38.0 0.00 0.15
AMAT 161007C00038500 C 10/07/16 38.5 0.00 0.50
AMAT 161007C00039000 C 10/07/16 39.0 0.00 0.50
AMAT 161007C00039500 C 10/07/16 39.5 0.00 0.50
AMAT 161007P00022500 P 10/07/16 22.5 0.00 0.50
AMAT 161007P00023000 P 10/07/16 23.0 0.00 0.50
AMAT 161007P00023500 P 10/07/16 23.5 0.00 0.50
AMAT 161007P00024000 P 10/07/16 24.0 0.00 0.50
AMAT 161007P00024500 P 10/07/16 24.5 0.00 0.50
AMAT 161007P00025000 P 10/07/16 25.0 0.00 0.05
AMAT 161007P00025500 P 10/07/16 25.5 0.00 0.50
AMAT 161007P00026000 P 10/07/16 26.0 0.00 0.07
AMAT 161007P00026500 P 10/07/16 26.5 0.00 0.03
AMAT 161007P00027000 P 10/07/16 27.0 0.01 0.04
AMAT 161007P00027500 P 10/07/16 27.5 0.02 0.05
AMAT 161007P00028000 P 10/07/16 28.0 0.04 0.07
AMAT 161007P00028500 P 10/07/16 28.5 0.08 0.11
AMAT 161007P00029000 P 10/07/16 29.0 0.16 0.19
AMAT 161007P00029500 P 10/07/16 29.5 0.31 0.35
AMAT 161007P00030000 P 10/07/16 30.0 0.55 0.59
AMAT 161007P00030500 P 10/07/16 30.5 0.89 0.94
AMAT 161007P00031000 P 10/07/16 31.0 1.30 1.36
AMAT 161007P00031500 P 10/07/16 31.5 1.76 1.82
AMAT 161007P00032000 P 10/07/16 32.0 2.24 2.31
AMAT 161007P00032500 P 10/07/16 32.5 2.73 2.81
AMAT 161007P00033000 P 10/07/16 33.0 3.20 3.40
AMAT 161007P00033500 P 10/07/16 33.5 3.70 4.50
AMAT 161007P00034000 P 10/07/16 34.0 4.20 5.95
AMAT 161007P00034500 P 10/07/16 34.5 4.70 6.85
AMAT 161007P00035000 P 10/07/16 35.0 5.20 7.35
AMAT 161007P00035500 P 10/07/16 35.5 5.70 5.90
AMAT 161007P00036000 P 10/07/16 36.0 6.20 6.40
AMAT 161007P00036500 P 10/07/16 36.5 6.70 6.90
AMAT 161007P00037000 P 10/07/16 37.0 7.20 7.40
AMAT 161007P00037500 P 10/07/16 37.5 5.80 9.85
AMAT 161007P00038000 P 10/07/16 38.0 6.30 10.35
AMAT 161007P00038500 P 10/07/16 38.5 6.80 11.10
AMAT 161007P00039000 P 10/07/16 39.0 7.30 11.55
AMAT 161007P00039500 P 10/07/16 39.5 9.35 11.10
AMAT 161014C00022500 C 10/14/16 22.5 7.10 7.30
AMAT 161014C00023000 C 10/14/16 23.0 6.60 6.85
AMAT 161014C00023500 C 10/14/16 23.5 6.10 6.35
AMAT 161014C00024000 C 10/14/16 24.0 5.60 5.85
AMAT 161014C00024500 C 10/14/16 24.5 5.10 5.35
AMAT 161014C00025000 C 10/14/16 25.0 4.60 4.85
AMAT 161014C00025500 C 10/14/16 25.5 4.10 4.35
AMAT 161014C00026000 C 10/14/16 26.0 3.65 3.85
AMAT 161014C00026500 C 10/14/16 26.5 3.15 3.35
AMAT 161014C00027000 C 10/14/16 27.0 2.75 2.83
AMAT 161014C00027500 C 10/14/16 27.5 2.28 2.35
AMAT 161014C00028000 C 10/14/16 28.0 1.80 1.91
AMAT 161014C00028500 C 10/14/16 28.5 1.42 1.45
AMAT 161014C00029000 C 10/14/16 29.0 1.04 1.07
AMAT 161014C00029500 C 10/14/16 29.5 0.71 0.74
AMAT 161014C00030000 C 10/14/16 30.0 0.42 0.48
AMAT 161014C00030500 C 10/14/16 30.5 0.24 0.29
AMAT 161014C00031000 C 10/14/16 31.0 0.13 0.17
AMAT 161014C00031500 C 10/14/16 31.5 0.00 0.14
AMAT 161014C00032000 C 10/14/16 32.0 0.00 0.16
AMAT 161014C00032500 C 10/14/16 32.5 0.00 0.09
AMAT 161014C00033000 C 10/14/16 33.0 0.00 0.50
AMAT 161014C00033500 C 10/14/16 33.5 0.00 0.27
AMAT 161014C00034000 C 10/14/16 34.0 0.00 0.50
AMAT 161014C00034500 C 10/14/16 34.5 0.00 0.50
AMAT 161014C00035000 C 10/14/16 35.0 0.00 0.50
AMAT 161014C00035500 C 10/14/16 35.5 0.00 0.50
AMAT 161014C00036000 C 10/14/16 36.0 0.00 0.50
AMAT 161014C00036500 C 10/14/16 36.5 0.00 0.50
AMAT 161014C00037000 C 10/14/16 37.0 0.00 0.12
AMAT 161014C00037500 C 10/14/16 37.5 0.00 0.50
AMAT 161014C00038000 C 10/14/16 38.0 0.00 0.14
AMAT 161014C00038500 C 10/14/16 38.5 0.00 0.50
AMAT 161014C00039000 C 10/14/16 39.0 0.00 0.50
AMAT 161014C00039500 C 10/14/16 39.5 0.00 0.50
AMAT 161014P00022500 P 10/14/16 22.5 0.00 0.50
AMAT 161014P00023000 P 10/14/16 23.0 0.00 0.12
AMAT 161014P00023500 P 10/14/16 23.5 0.00 0.50
AMAT 161014P00024000 P 10/14/16 24.0 0.00 0.36
AMAT 161014P00024500 P 10/14/16 24.5 0.00 0.50
AMAT 161014P00025000 P 10/14/16 25.0 0.00 0.07
AMAT 161014P00025500 P 10/14/16 25.5 0.00 0.50
AMAT 161014P00026000 P 10/14/16 26.0 0.00 0.09
AMAT 161014P00026500 P 10/14/16 26.5 0.00 0.10
AMAT 161014P00027000 P 10/14/16 27.0 0.03 0.08
AMAT 161014P00027500 P 10/14/16 27.5 0.01 0.15
AMAT 161014P00028000 P 10/14/16 28.0 0.10 0.19
AMAT 161014P00028500 P 10/14/16 28.5 0.18 0.22
AMAT 161014P00029000 P 10/14/16 29.0 0.29 0.33
AMAT 161014P00029500 P 10/14/16 29.5 0.46 0.50
AMAT 161014P00030000 P 10/14/16 30.0 0.70 0.74
AMAT 161014P00030500 P 10/14/16 30.5 1.00 1.06
AMAT 161014P00031000 P 10/14/16 31.0 1.38 1.44
AMAT 161014P00031500 P 10/14/16 31.5 1.81 1.87
AMAT 161014P00032000 P 10/14/16 32.0 2.27 2.33
AMAT 161014P00032500 P 10/14/16 32.5 2.75 2.82
AMAT 161014P00033000 P 10/14/16 33.0 3.20 3.40
AMAT 161014P00033500 P 10/14/16 33.5 3.70 3.90
AMAT 161014P00034000 P 10/14/16 34.0 4.20 4.40
AMAT 161014P00034500 P 10/14/16 34.5 4.70 4.90
AMAT 161014P00035000 P 10/14/16 35.0 5.20 5.40
AMAT 161014P00035500 P 10/14/16 35.5 5.70 5.90
AMAT 161014P00036000 P 10/14/16 36.0 6.20 6.40
AMAT 161014P00036500 P 10/14/16 36.5 6.70 6.90
AMAT 161014P00037000 P 10/14/16 37.0 7.20 7.40
AMAT 161014P00037500 P 10/14/16 37.5 5.75 9.85
AMAT 161014P00038000 P 10/14/16 38.0 6.20 10.35
AMAT 161014P00038500 P 10/14/16 38.5 6.85 10.85
AMAT 161014P00039000 P 10/14/16 39.0 7.35 11.35
AMAT 161014P00039500 P 10/14/16 39.5 9.25 10.25
AMAT 161021C00008000 C 10/21/16 8.0 21.45 22.35
AMAT 161021C00009000 C 10/21/16 9.0 18.65 22.75
AMAT 161021C00010000 C 10/21/16 10.0 17.65 21.75
AMAT 161021C00011000 C 10/21/16 11.0 16.85 20.65
AMAT 161021C00012000 C 10/21/16 12.0 15.65 19.75
AMAT 161021C00013000 C 10/21/16 13.0 14.65 18.50
AMAT 161021C00014000 C 10/21/16 14.0 14.00 17.55
AMAT 161021C00015000 C 10/21/16 15.0 13.70 15.30
AMAT 161021C00016000 C 10/21/16 16.0 12.70 14.25
AMAT 161021C00017000 C 10/21/16 17.0 10.65 14.75
AMAT 161021C00018000 C 10/21/16 18.0 11.40 12.00
AMAT 161021C00019000 C 10/21/16 19.0 10.45 10.95
AMAT 161021C00020000 C 10/21/16 20.0 9.10 10.30
AMAT 161021C00021000 C 10/21/16 21.0 8.55 8.95
AMAT 161021C00022000 C 10/21/16 22.0 7.55 7.85
AMAT 161021C00023000 C 10/21/16 23.0 6.60 6.85
AMAT 161021C00023500 C 10/21/16 23.5 6.10 6.30
AMAT 161021C00024000 C 10/21/16 24.0 5.60 5.85
AMAT 161021C00024500 C 10/21/16 24.5 5.10 5.30
AMAT 161021C00025000 C 10/21/16 25.0 4.65 4.85
AMAT 161021C00025500 C 10/21/16 25.5 4.15 4.35
AMAT 161021C00026000 C 10/21/16 26.0 3.65 3.85
AMAT 161021C00026500 C 10/21/16 26.5 3.20 3.35
AMAT 161021C00027000 C 10/21/16 27.0 2.81 2.86
AMAT 161021C00027500 C 10/21/16 27.5 2.35 2.40
AMAT 161021C00028000 C 10/21/16 28.0 1.92 1.96
AMAT 161021C00028500 C 10/21/16 28.5 1.52 1.55
AMAT 161021C00029000 C 10/21/16 29.0 1.15 1.18
AMAT 161021C00029500 C 10/21/16 29.5 0.84 0.86
AMAT 161021C00030000 C 10/21/16 30.0 0.58 0.60
AMAT 161021C00030500 C 10/21/16 30.5 0.37 0.40
AMAT 161021C00031000 C 10/21/16 31.0 0.23 0.26
AMAT 161021C00031500 C 10/21/16 31.5 0.14 0.16
AMAT 161021C00032000 C 10/21/16 32.0 0.08 0.11
AMAT 161021C00032500 C 10/21/16 32.5 0.05 0.08
AMAT 161021C00033000 C 10/21/16 33.0 0.03 0.05
AMAT 161021C00033500 C 10/21/16 33.5 0.01 0.03
AMAT 161021C00034000 C 10/21/16 34.0 0.00 0.04
AMAT 161021C00034500 C 10/21/16 34.5 0.00 0.03
AMAT 161021C00035000 C 10/21/16 35.0 0.00 0.03
AMAT 161021C00035500 C 10/21/16 35.5 0.00 0.06
AMAT 161021C00036000 C 10/21/16 36.0 0.00 0.50
AMAT 161021C00036500 C 10/21/16 36.5 0.00 0.06
AMAT 161021C00037000 C 10/21/16 37.0 0.00 0.07
AMAT 161021C00037500 C 10/21/16 37.5 0.00 0.06
AMAT 161021P00008000 P 10/21/16 8.0 0.00 0.05
AMAT 161021P00009000 P 10/21/16 9.0 0.00 0.05
AMAT 161021P00010000 P 10/21/16 10.0 0.00 0.05
AMAT 161021P00011000 P 10/21/16 11.0 0.00 0.05
AMAT 161021P00012000 P 10/21/16 12.0 0.00 0.05
AMAT 161021P00013000 P 10/21/16 13.0 0.00 0.05
AMAT 161021P00014000 P 10/21/16 14.0 0.00 0.05
AMAT 161021P00015000 P 10/21/16 15.0 0.00 0.05
AMAT 161021P00016000 P 10/21/16 16.0 0.00 0.05
AMAT 161021P00017000 P 10/21/16 17.0 0.00 0.06
AMAT 161021P00018000 P 10/21/16 18.0 0.00 0.02
AMAT 161021P00019000 P 10/21/16 19.0 0.00 0.02
AMAT 161021P00020000 P 10/21/16 20.0 0.00 0.14
AMAT 161021P00021000 P 10/21/16 21.0 0.00 0.06
AMAT 161021P00022000 P 10/21/16 22.0 0.00 0.01
AMAT 161021P00023000 P 10/21/16 23.0 0.00 0.50
AMAT 161021P00023500 P 10/21/16 23.5 0.00 0.06
AMAT 161021P00024000 P 10/21/16 24.0 0.01 0.03
AMAT 161021P00024500 P 10/21/16 24.5 0.00 0.02
AMAT 161021P00025000 P 10/21/16 25.0 0.01 0.03
AMAT 161021P00025500 P 10/21/16 25.5 0.02 0.04
AMAT 161021P00026000 P 10/21/16 26.0 0.03 0.05
AMAT 161021P00026500 P 10/21/16 26.5 0.05 0.07
AMAT 161021P00027000 P 10/21/16 27.0 0.08 0.10
AMAT 161021P00027500 P 10/21/16 27.5 0.12 0.15
AMAT 161021P00028000 P 10/21/16 28.0 0.18 0.22
AMAT 161021P00028500 P 10/21/16 28.5 0.27 0.32
AMAT 161021P00029000 P 10/21/16 29.0 0.40 0.44
AMAT 161021P00029500 P 10/21/16 29.5 0.59 0.61
AMAT 161021P00030000 P 10/21/16 30.0 0.82 0.85
AMAT 161021P00030500 P 10/21/16 30.5 1.12 1.15
AMAT 161021P00031000 P 10/21/16 31.0 1.48 1.51
AMAT 161021P00031500 P 10/21/16 31.5 1.89 1.92
AMAT 161021P00032000 P 10/21/16 32.0 2.31 2.38
AMAT 161021P00032500 P 10/21/16 32.5 2.77 2.84
AMAT 161021P00033000 P 10/21/16 33.0 3.25 3.45
AMAT 161021P00033500 P 10/21/16 33.5 3.70 3.90
AMAT 161021P00034000 P 10/21/16 34.0 4.20 4.40
AMAT 161021P00034500 P 10/21/16 34.5 4.70 4.90
AMAT 161021P00035000 P 10/21/16 35.0 5.20 5.40
AMAT 161021P00035500 P 10/21/16 35.5 5.70 6.05
AMAT 161021P00036000 P 10/21/16 36.0 6.20 6.75
AMAT 161021P00036500 P 10/21/16 36.5 6.70 7.30
AMAT 161021P00037000 P 10/21/16 37.0 7.05 7.55
AMAT 161021P00037500 P 10/21/16 37.5 7.50 8.10
AMAT 161028C00023000 C 10/28/16 23.0 6.60 6.85
AMAT 161028C00023500 C 10/28/16 23.5 6.10 6.35
AMAT 161028C00024000 C 10/28/16 24.0 5.65 5.85
AMAT 161028C00024500 C 10/28/16 24.5 5.15 5.35
AMAT 161028C00025000 C 10/28/16 25.0 4.65 4.90
AMAT 161028C00025500 C 10/28/16 25.5 4.15 4.40
AMAT 161028C00026000 C 10/28/16 26.0 3.70 3.90
AMAT 161028C00026500 C 10/28/16 26.5 3.20 3.40
AMAT 161028C00027000 C 10/28/16 27.0 2.86 2.92
AMAT 161028C00027500 C 10/28/16 27.5 2.39 2.47
AMAT 161028C00028000 C 10/28/16 28.0 2.00 2.04
AMAT 161028C00028500 C 10/28/16 28.5 1.60 1.65
AMAT 161028C00029000 C 10/28/16 29.0 1.25 1.29
AMAT 161028C00029500 C 10/28/16 29.5 0.94 0.98
AMAT 161028C00030000 C 10/28/16 30.0 0.69 0.71
AMAT 161028C00030500 C 10/28/16 30.5 0.46 0.51
AMAT 161028C00031000 C 10/28/16 31.0 0.29 0.35
AMAT 161028C00031500 C 10/28/16 31.5 0.19 0.23
AMAT 161028C00032000 C 10/28/16 32.0 0.06 0.23
AMAT 161028C00032500 C 10/28/16 32.5 0.02 0.34
AMAT 161028C00033000 C 10/28/16 33.0 0.02 0.32
AMAT 161028C00033500 C 10/28/16 33.5 0.00 0.44
AMAT 161028C00034000 C 10/28/16 34.0 0.00 0.50
AMAT 161028C00034500 C 10/28/16 34.5 0.00 0.50
AMAT 161028C00035000 C 10/28/16 35.0 0.00 0.14
AMAT 161028C00035500 C 10/28/16 35.5 0.00 0.50
AMAT 161028C00036000 C 10/28/16 36.0 0.00 0.50
AMAT 161028C00036500 C 10/28/16 36.5 0.00 0.50
AMAT 161028C00037000 C 10/28/16 37.0 0.00 0.07
AMAT 161028C00037500 C 10/28/16 37.5 0.00 0.50
AMAT 161028C00038000 C 10/28/16 38.0 0.00 0.21
AMAT 161028C00038500 C 10/28/16 38.5 0.00 0.50
AMAT 161028C00039000 C 10/28/16 39.0 0.00 0.50
AMAT 161028C00039500 C 10/28/16 39.5 0.00 0.50
AMAT 161028P00023000 P 10/28/16 23.0 0.00 0.12
AMAT 161028P00023500 P 10/28/16 23.5 0.00 0.50
AMAT 161028P00024000 P 10/28/16 24.0 0.00 0.36
AMAT 161028P00024500 P 10/28/16 24.5 0.00 0.50
AMAT 161028P00025000 P 10/28/16 25.0 0.00 0.50
AMAT 161028P00025500 P 10/28/16 25.5 0.00 0.48
AMAT 161028P00026000 P 10/28/16 26.0 0.00 0.30
AMAT 161028P00026500 P 10/28/16 26.5 0.00 0.48
AMAT 161028P00027000 P 10/28/16 27.0 0.03 0.39
AMAT 161028P00027500 P 10/28/16 27.5 0.18 0.23
AMAT 161028P00028000 P 10/28/16 28.0 0.26 0.30
AMAT 161028P00028500 P 10/28/16 28.5 0.35 0.41
AMAT 161028P00029000 P 10/28/16 29.0 0.50 0.55
AMAT 161028P00029500 P 10/28/16 29.5 0.69 0.72
AMAT 161028P00030000 P 10/28/16 30.0 0.92 0.96
AMAT 161028P00030500 P 10/28/16 30.5 1.21 1.26
AMAT 161028P00031000 P 10/28/16 31.0 1.55 1.60
AMAT 161028P00031500 P 10/28/16 31.5 1.94 2.00
AMAT 161028P00032000 P 10/28/16 32.0 2.36 2.43
AMAT 161028P00032500 P 10/28/16 32.5 2.81 2.88
AMAT 161028P00033000 P 10/28/16 33.0 3.25 3.45
AMAT 161028P00033500 P 10/28/16 33.5 3.70 3.95
AMAT 161028P00034000 P 10/28/16 34.0 4.20 4.45
AMAT 161028P00034500 P 10/28/16 34.5 4.70 4.90
AMAT 161028P00035000 P 10/28/16 35.0 5.20 5.40
AMAT 161028P00035500 P 10/28/16 35.5 5.70 5.90
AMAT 161028P00036000 P 10/28/16 36.0 6.20 6.40
AMAT 161028P00036500 P 10/28/16 36.5 6.70 6.90
AMAT 161028P00037000 P 10/28/16 37.0 7.20 7.40
AMAT 161028P00037500 P 10/28/16 37.5 5.75 9.75
AMAT 161028P00038000 P 10/28/16 38.0 6.30 10.35
AMAT 161028P00038500 P 10/28/16 38.5 6.80 10.85
AMAT 161028P00039000 P 10/28/16 39.0 7.10 11.35
AMAT 161028P00039500 P 10/28/16 39.5 8.40 10.50
AMAT 161104C00023000 C 11/04/16 23.0 6.60 6.85
AMAT 161104C00023500 C 11/04/16 23.5 6.15 6.35
AMAT 161104C00024000 C 11/04/16 24.0 5.65 5.85
AMAT 161104C00024500 C 11/04/16 24.5 5.15 5.40
AMAT 161104C00025000 C 11/04/16 25.0 4.65 4.90
AMAT 161104C00025500 C 11/04/16 25.5 4.20 4.45
AMAT 161104C00026000 C 11/04/16 26.0 3.75 4.00
AMAT 161104C00026500 C 11/04/16 26.5 3.25 3.55
AMAT 161104C00027000 C 11/04/16 27.0 2.87 3.15
AMAT 161104C00027500 C 11/04/16 27.5 2.46 2.54
AMAT 161104C00028000 C 11/04/16 28.0 2.04 2.13
AMAT 161104C00028500 C 11/04/16 28.5 1.66 1.74
AMAT 161104C00029000 C 11/04/16 29.0 1.34 1.39
AMAT 161104C00029500 C 11/04/16 29.5 1.03 1.08
AMAT 161104C00030000 C 11/04/16 30.0 0.77 0.82
AMAT 161104C00030500 C 11/04/16 30.5 0.55 0.60
AMAT 161104C00031000 C 11/04/16 31.0 0.38 0.43
AMAT 161104C00031500 C 11/04/16 31.5 0.26 0.31
AMAT 161104C00032000 C 11/04/16 32.0 0.17 0.22
AMAT 161104C00032500 C 11/04/16 32.5 0.00 0.48
AMAT 161104C00033000 C 11/04/16 33.0 0.00 0.30
AMAT 161104C00033500 C 11/04/16 33.5 0.00 0.50
AMAT 161104C00034000 C 11/04/16 34.0 0.00 0.34
AMAT 161104C00034500 C 11/04/16 34.5 0.00 0.50
AMAT 161104C00035000 C 11/04/16 35.0 0.00 0.14
AMAT 161104C00035500 C 11/04/16 35.5 0.00 0.50
AMAT 161104C00036000 C 11/04/16 36.0 0.00 0.50
AMAT 161104C00036500 C 11/04/16 36.5 0.00 0.50
AMAT 161104C00037000 C 11/04/16 37.0 0.00 0.16
AMAT 161104C00037500 C 11/04/16 37.5 0.00 0.50
AMAT 161104C00038000 C 11/04/16 38.0 0.00 0.21
AMAT 161104C00038500 C 11/04/16 38.5 0.00 0.50
AMAT 161104C00039000 C 11/04/16 39.0 0.00 0.50
AMAT 161104C00039500 C 11/04/16 39.5 0.00 0.50
AMAT 161104P00023000 P 11/04/16 23.0 0.00 0.50
AMAT 161104P00023500 P 11/04/16 23.5 0.00 0.50
AMAT 161104P00024000 P 11/04/16 24.0 0.00 0.36
AMAT 161104P00024500 P 11/04/16 24.5 0.00 0.48
AMAT 161104P00025000 P 11/04/16 25.0 0.00 0.33
AMAT 161104P00025500 P 11/04/16 25.5 0.00 0.49
AMAT 161104P00026000 P 11/04/16 26.0 0.00 0.30
AMAT 161104P00026500 P 11/04/16 26.5 0.02 0.48
AMAT 161104P00027000 P 11/04/16 27.0 0.08 0.42
AMAT 161104P00027500 P 11/04/16 27.5 0.23 0.28
AMAT 161104P00028000 P 11/04/16 28.0 0.32 0.38
AMAT 161104P00028500 P 11/04/16 28.5 0.43 0.49
AMAT 161104P00029000 P 11/04/16 29.0 0.58 0.65
AMAT 161104P00029500 P 11/04/16 29.5 0.79 0.82
AMAT 161104P00030000 P 11/04/16 30.0 1.02 1.06
AMAT 161104P00030500 P 11/04/16 30.5 1.30 1.34
AMAT 161104P00031000 P 11/04/16 31.0 1.63 1.71
AMAT 161104P00031500 P 11/04/16 31.5 2.00 2.05
AMAT 161104P00032000 P 11/04/16 32.0 2.40 2.51
AMAT 161104P00032500 P 11/04/16 32.5 2.85 3.05
AMAT 161104P00033000 P 11/04/16 33.0 3.25 3.50
AMAT 161104P00033500 P 11/04/16 33.5 3.75 3.95
AMAT 161104P00034000 P 11/04/16 34.0 4.20 4.45
AMAT 161104P00034500 P 11/04/16 34.5 4.70 4.90
AMAT 161104P00035000 P 11/04/16 35.0 5.20 5.45
AMAT 161104P00035500 P 11/04/16 35.5 5.70 5.95
AMAT 161104P00036000 P 11/04/16 36.0 6.20 6.45
AMAT 161104P00036500 P 11/04/16 36.5 6.70 6.95
AMAT 161104P00037000 P 11/04/16 37.0 7.20 7.40
AMAT 161104P00037500 P 11/04/16 37.5 5.80 10.20
AMAT 161104P00038000 P 11/04/16 38.0 6.30 10.30
AMAT 161104P00038500 P 11/04/16 38.5 7.40 11.20
AMAT 161104P00039000 P 11/04/16 39.0 7.90 11.75
AMAT 161104P00039500 P 11/04/16 39.5 9.35 11.20
AMAT 161118C00021000 C 11/18/16 21.0 8.50 9.05
AMAT 161118C00022000 C 11/18/16 22.0 7.50 8.10
AMAT 161118C00023000 C 11/18/16 23.0 6.70 6.90
AMAT 161118C00024000 C 11/18/16 24.0 5.75 6.00
AMAT 161118C00025000 C 11/18/16 25.0 4.80 5.00
AMAT 161118C00026000 C 11/18/16 26.0 3.90 4.15
AMAT 161118C00027000 C 11/18/16 27.0 3.05 3.30
AMAT 161118C00028000 C 11/18/16 28.0 2.39 2.42
AMAT 161118C00029000 C 11/18/16 29.0 1.73 1.75
AMAT 161118C00030000 C 11/18/16 30.0 1.18 1.20
AMAT 161118C00031000 C 11/18/16 31.0 0.77 0.78
AMAT 161118C00032000 C 11/18/16 32.0 0.47 0.49
AMAT 161118C00033000 C 11/18/16 33.0 0.27 0.29
AMAT 161118C00034000 C 11/18/16 34.0 0.15 0.16
AMAT 161118C00035000 C 11/18/16 35.0 0.08 0.09
AMAT 161118C00036000 C 11/18/16 36.0 0.04 0.06
AMAT 161118C00037000 C 11/18/16 37.0 0.02 0.04
AMAT 161118C00038000 C 11/18/16 38.0 0.01 0.03
AMAT 161118C00039000 C 11/18/16 39.0 0.00 0.04
AMAT 161118P00021000 P 11/18/16 21.0 0.02 0.04
AMAT 161118P00022000 P 11/18/16 22.0 0.03 0.05
AMAT 161118P00023000 P 11/18/16 23.0 0.05 0.08
AMAT 161118P00024000 P 11/18/16 24.0 0.09 0.11
AMAT 161118P00025000 P 11/18/16 25.0 0.15 0.17
AMAT 161118P00026000 P 11/18/16 26.0 0.24 0.26
AMAT 161118P00027000 P 11/18/16 27.0 0.40 0.42
AMAT 161118P00028000 P 11/18/16 28.0 0.63 0.65
AMAT 161118P00029000 P 11/18/16 29.0 0.96 0.98
AMAT 161118P00030000 P 11/18/16 30.0 1.41 1.44
AMAT 161118P00031000 P 11/18/16 31.0 1.99 2.02
AMAT 161118P00032000 P 11/18/16 32.0 2.69 2.73
AMAT 161118P00033000 P 11/18/16 33.0 3.45 3.65
AMAT 161118P00034000 P 11/18/16 34.0 4.30 4.55
AMAT 161118P00035000 P 11/18/16 35.0 5.30 5.45
AMAT 161118P00036000 P 11/18/16 36.0 6.25 6.45
AMAT 161118P00037000 P 11/18/16 37.0 7.20 7.40
AMAT 161118P00038000 P 11/18/16 38.0 7.90 8.60
AMAT 161118P00039000 P 11/18/16 39.0 9.05 9.55
AMAT 170120C00008000 C 01/20/17 8.0 21.45 22.00
AMAT 170120C00010000 C 01/20/17 10.0 19.45 20.00
AMAT 170120C00011000 C 01/20/17 11.0 17.10 20.85
AMAT 170120C00012000 C 01/20/17 12.0 17.45 18.25
AMAT 170120C00013000 C 01/20/17 13.0 16.45 17.20
AMAT 170120C00014000 C 01/20/17 14.0 15.45 16.05
AMAT 170120C00015000 C 01/20/17 15.0 14.00 15.50
AMAT 170120C00016000 C 01/20/17 16.0 13.40 14.30
AMAT 170120C00017000 C 01/20/17 17.0 12.45 13.30
AMAT 170120C00018000 C 01/20/17 18.0 11.10 12.50
AMAT 170120C00019000 C 01/20/17 19.0 10.50 11.15
AMAT 170120C00020000 C 01/20/17 20.0 9.70 9.90
AMAT 170120C00021000 C 01/20/17 21.0 8.45 9.20
AMAT 170120C00022000 C 01/20/17 22.0 7.85 7.95
AMAT 170120C00023000 C 01/20/17 23.0 6.90 7.30
AMAT 170120C00024000 C 01/20/17 24.0 5.90 6.25
AMAT 170120C00025000 C 01/20/17 25.0 5.10 5.20
AMAT 170120C00026000 C 01/20/17 26.0 4.20 4.40
AMAT 170120C00027000 C 01/20/17 27.0 3.50 3.60
AMAT 170120C00028000 C 01/20/17 28.0 2.84 2.88
AMAT 170120C00029000 C 01/20/17 29.0 2.22 2.26
AMAT 170120C00030000 C 01/20/17 30.0 1.70 1.73
AMAT 170120C00031000 C 01/20/17 31.0 1.25 1.29
AMAT 170120C00032000 C 01/20/17 32.0 0.90 0.93
AMAT 170120C00033000 C 01/20/17 33.0 0.63 0.65
AMAT 170120C00034000 C 01/20/17 34.0 0.43 0.48
AMAT 170120C00035000 C 01/20/17 35.0 0.30 0.32
AMAT 170120C00036000 C 01/20/17 36.0 0.19 0.22
AMAT 170120C00037000 C 01/20/17 37.0 0.12 0.15
AMAT 170120C00038000 C 01/20/17 38.0 0.08 0.10
AMAT 170120C00039000 C 01/20/17 39.0 0.05 0.08
AMAT 170120P00008000 P 01/20/17 8.0 0.00 0.01
AMAT 170120P00010000 P 01/20/17 10.0 0.00 0.03
AMAT 170120P00011000 P 01/20/17 11.0 0.00 0.03
AMAT 170120P00012000 P 01/20/17 12.0 0.00 0.03
AMAT 170120P00013000 P 01/20/17 13.0 0.00 0.04
AMAT 170120P00014000 P 01/20/17 14.0 0.00 0.04
AMAT 170120P00015000 P 01/20/17 15.0 0.00 0.05
AMAT 170120P00016000 P 01/20/17 16.0 0.01 0.05
AMAT 170120P00017000 P 01/20/17 17.0 0.02 0.05
AMAT 170120P00018000 P 01/20/17 18.0 0.04 0.06
AMAT 170120P00019000 P 01/20/17 19.0 0.06 0.08
AMAT 170120P00020000 P 01/20/17 20.0 0.09 0.10
AMAT 170120P00021000 P 01/20/17 21.0 0.12 0.14
AMAT 170120P00022000 P 01/20/17 22.0 0.16 0.17
AMAT 170120P00023000 P 01/20/17 23.0 0.23 0.26
AMAT 170120P00024000 P 01/20/17 24.0 0.31 0.33
AMAT 170120P00025000 P 01/20/17 25.0 0.44 0.47
AMAT 170120P00026000 P 01/20/17 26.0 0.60 0.63
AMAT 170120P00027000 P 01/20/17 27.0 0.83 0.86
AMAT 170120P00028000 P 01/20/17 28.0 1.13 1.16
AMAT 170120P00029000 P 01/20/17 29.0 1.52 1.55
AMAT 170120P00030000 P 01/20/17 30.0 1.99 2.02
AMAT 170120P00031000 P 01/20/17 31.0 2.55 2.56
AMAT 170120P00032000 P 01/20/17 32.0 3.15 3.25
AMAT 170120P00033000 P 01/20/17 33.0 3.85 4.05
AMAT 170120P00034000 P 01/20/17 34.0 4.65 4.90
AMAT 170120P00035000 P 01/20/17 35.0 5.25 6.05
AMAT 170120P00036000 P 01/20/17 36.0 6.20 7.00
AMAT 170120P00037000 P 01/20/17 37.0 7.00 7.80
AMAT 170120P00038000 P 01/20/17 38.0 8.10 8.75
AMAT 170120P00039000 P 01/20/17 39.0 9.05 9.80
AMAT 170421C00016000 C 04/21/17 16.0 13.05 14.55
AMAT 170421C00017000 C 04/21/17 17.0 11.85 13.80
AMAT 170421C00018000 C 04/21/17 18.0 10.90 12.85
AMAT 170421C00019000 C 04/21/17 19.0 10.15 11.75
AMAT 170421C00020000 C 04/21/17 20.0 9.55 10.50
AMAT 170421C00021000 C 04/21/17 21.0 8.65 9.50
AMAT 170421C00022000 C 04/21/17 22.0 7.75 8.45
AMAT 170421C00023000 C 04/21/17 23.0 6.95 7.55
AMAT 170421C00024000 C 04/21/17 24.0 6.30 6.60
AMAT 170421C00025000 C 04/21/17 25.0 5.50 5.80
AMAT 170421C00026000 C 04/21/17 26.0 4.75 5.00
AMAT 170421C00027000 C 04/21/17 27.0 4.05 4.25
AMAT 170421C00028000 C 04/21/17 28.0 3.40 3.60
AMAT 170421C00029000 C 04/21/17 29.0 2.83 3.05
AMAT 170421C00030000 C 04/21/17 30.0 2.37 2.42
AMAT 170421C00031000 C 04/21/17 31.0 1.90 2.01
AMAT 170421C00032000 C 04/21/17 32.0 1.53 1.62
AMAT 170421C00033000 C 04/21/17 33.0 1.20 1.30
AMAT 170421C00034000 C 04/21/17 34.0 0.93 0.95
AMAT 170421C00035000 C 04/21/17 35.0 0.68 0.74
AMAT 170421C00036000 C 04/21/17 36.0 0.54 0.62
AMAT 170421C00037000 C 04/21/17 37.0 0.40 0.48
AMAT 170421C00038000 C 04/21/17 38.0 0.30 0.37
AMAT 170421C00039000 C 04/21/17 39.0 0.20 0.28
AMAT 170421C00040000 C 04/21/17 40.0 0.15 0.20
AMAT 170421C00041000 C 04/21/17 41.0 0.11 0.17
AMAT 170421C00042000 C 04/21/17 42.0 0.08 0.12
AMAT 170421P00016000 P 04/21/17 16.0 0.09 0.12
AMAT 170421P00017000 P 04/21/17 17.0 0.11 0.15
AMAT 170421P00018000 P 04/21/17 18.0 0.15 0.20
AMAT 170421P00019000 P 04/21/17 19.0 0.20 0.25
AMAT 170421P00020000 P 04/21/17 20.0 0.26 0.30
AMAT 170421P00021000 P 04/21/17 21.0 0.33 0.39
AMAT 170421P00022000 P 04/21/17 22.0 0.43 0.49
AMAT 170421P00023000 P 04/21/17 23.0 0.56 0.62
AMAT 170421P00024000 P 04/21/17 24.0 0.72 0.78
AMAT 170421P00025000 P 04/21/17 25.0 0.92 0.98
AMAT 170421P00026000 P 04/21/17 26.0 1.13 1.23
AMAT 170421P00027000 P 04/21/17 27.0 1.42 1.52
AMAT 170421P00028000 P 04/21/17 28.0 1.76 1.87
AMAT 170421P00029000 P 04/21/17 29.0 2.17 2.29
AMAT 170421P00030000 P 04/21/17 30.0 2.64 2.74
AMAT 170421P00031000 P 04/21/17 31.0 3.20 3.35
AMAT 170421P00032000 P 04/21/17 32.0 3.80 3.95
AMAT 170421P00033000 P 04/21/17 33.0 4.45 4.70
AMAT 170421P00034000 P 04/21/17 34.0 5.15 5.45
AMAT 170421P00035000 P 04/21/17 35.0 5.95 6.20
AMAT 170421P00036000 P 04/21/17 36.0 6.75 7.05
AMAT 170421P00037000 P 04/21/17 37.0 7.45 8.10
AMAT 170421P00038000 P 04/21/17 38.0 8.35 9.05
AMAT 170421P00039000 P 04/21/17 39.0 9.20 10.00
AMAT 170421P00040000 P 04/21/17 40.0 9.85 11.20
AMAT 170421P00041000 P 04/21/17 41.0 10.70 12.45
AMAT 170421P00042000 P 04/21/17 42.0 11.75 13.15
AMAT 180119C00003000 C 01/19/18 3.0 24.55 28.80
AMAT 180119C00005000 C 01/19/18 5.0 22.30 27.00
AMAT 180119C00008000 C 01/19/18 8.0 19.30 24.00
AMAT 180119C00010000 C 01/19/18 10.0 17.85 21.45
AMAT 180119C00013000 C 01/19/18 13.0 15.25 18.45
AMAT 180119C00015000 C 01/19/18 15.0 13.40 16.50
AMAT 180119C00017000 C 01/19/18 17.0 12.70 14.55
AMAT 180119C00020000 C 01/19/18 20.0 9.65 11.00
AMAT 180119C00022000 C 01/19/18 22.0 8.65 9.05
AMAT 180119C00025000 C 01/19/18 25.0 6.45 6.85
AMAT 180119C00027000 C 01/19/18 27.0 5.20 5.55
AMAT 180119C00030000 C 01/19/18 30.0 3.60 3.85
AMAT 180119C00035000 C 01/19/18 35.0 1.80 2.00
AMAT 180119C00040000 C 01/19/18 40.0 0.76 0.94
AMAT 180119C00045000 C 01/19/18 45.0 0.34 0.37
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.05
AMAT 180119P00005000 P 01/19/18 5.0 0.00 0.06
AMAT 180119P00008000 P 01/19/18 8.0 0.02 0.11
AMAT 180119P00010000 P 01/19/18 10.0 0.07 0.18
AMAT 180119P00013000 P 01/19/18 13.0 0.17 0.33
AMAT 180119P00015000 P 01/19/18 15.0 0.30 0.43
AMAT 180119P00017000 P 01/19/18 17.0 0.45 0.65
AMAT 180119P00020000 P 01/19/18 20.0 0.85 1.06
AMAT 180119P00022000 P 01/19/18 22.0 1.18 1.37
AMAT 180119P00025000 P 01/19/18 25.0 2.02 2.19
AMAT 180119P00027000 P 01/19/18 27.0 2.71 2.91
AMAT 180119P00030000 P 01/19/18 30.0 4.05 4.30
AMAT 180119P00035000 P 01/19/18 35.0 7.10 7.45
AMAT 180119P00040000 P 01/19/18 40.0 10.95 11.45
AMAT 180119P00045000 P 01/19/18 45.0 14.35 16.95
AMAT 190118C00015000 C 01/18/19 15.0 13.65 16.70
AMAT 190118C00018000 C 01/18/19 18.0 11.95 14.05
AMAT 190118C00020000 C 01/18/19 20.0 10.60 11.55
AMAT 190118C00023000 C 01/18/19 23.0 8.55 9.60
AMAT 190118C00025000 C 01/18/19 25.0 7.30 8.20
AMAT 190118C00027000 C 01/18/19 27.0 6.15 7.05
AMAT 190118C00030000 C 01/18/19 30.0 4.95 5.30
AMAT 190118C00032000 C 01/18/19 32.0 4.05 4.50
AMAT 190118C00035000 C 01/18/19 35.0 2.99 3.40
AMAT 190118C00037000 C 01/18/19 37.0 2.51 2.70
AMAT 190118C00040000 C 01/18/19 40.0 1.85 2.07
AMAT 190118P00015000 P 01/18/19 15.0 0.58 1.03
AMAT 190118P00018000 P 01/18/19 18.0 1.07 1.55
AMAT 190118P00020000 P 01/18/19 20.0 1.58 1.88
AMAT 190118P00023000 P 01/18/19 23.0 2.33 2.66
AMAT 190118P00025000 P 01/18/19 25.0 3.05 3.40
AMAT 190118P00027000 P 01/18/19 27.0 3.90 4.25
AMAT 190118P00030000 P 01/18/19 30.0 5.25 5.85
AMAT 190118P00032000 P 01/18/19 32.0 6.25 7.15
AMAT 190118P00035000 P 01/18/19 35.0 8.05 9.05
AMAT 190118P00037000 P 01/18/19 37.0 9.50 10.40
AMAT 190118P00040000 P 01/18/19 40.0 11.55 12.80

OPRA data is delayed 15 minutes.