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 Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 160902C00017000 C 09/02/16 17.0 11.55 13.20
AMAT 160902C00018000 C 09/02/16 18.0 9.85 12.05
AMAT 160902C00019000 C 09/02/16 19.0 8.50 12.90
AMAT 160902C00019500 C 09/02/16 19.5 8.00 12.55
AMAT 160902C00020000 C 09/02/16 20.0 8.55 10.00
AMAT 160902C00020500 C 09/02/16 20.5 7.20 10.75
AMAT 160902C00021000 C 09/02/16 21.0 7.15 10.30
AMAT 160902C00021500 C 09/02/16 21.5 6.00 10.45
AMAT 160902C00022000 C 09/02/16 22.0 5.60 8.00
AMAT 160902C00022500 C 09/02/16 22.5 5.65 8.00
AMAT 160902C00023000 C 09/02/16 23.0 5.60 7.55
AMAT 160902C00023500 C 09/02/16 23.5 4.25 6.45
AMAT 160902C00024000 C 09/02/16 24.0 5.55 5.95
AMAT 160902C00024500 C 09/02/16 24.5 5.05 5.50
AMAT 160902C00025000 C 09/02/16 25.0 3.95 5.35
AMAT 160902C00025500 C 09/02/16 25.5 4.05 4.50
AMAT 160902C00026000 C 09/02/16 26.0 3.55 3.95
AMAT 160902C00026500 C 09/02/16 26.5 3.05 3.40
AMAT 160902C00027000 C 09/02/16 27.0 2.76 2.88
AMAT 160902C00027500 C 09/02/16 27.5 2.33 2.36
AMAT 160902C00028000 C 09/02/16 28.0 1.82 1.87
AMAT 160902C00028500 C 09/02/16 28.5 1.32 1.36
AMAT 160902C00029000 C 09/02/16 29.0 0.83 0.87
AMAT 160902C00029500 C 09/02/16 29.5 0.40 0.43
AMAT 160902C00030000 C 09/02/16 30.0 0.11 0.13
AMAT 160902C00030500 C 09/02/16 30.5 0.02 0.04
AMAT 160902C00031000 C 09/02/16 31.0 0.00 0.02
AMAT 160902C00031500 C 09/02/16 31.5 0.00 0.02
AMAT 160902C00032000 C 09/02/16 32.0 0.00 0.02
AMAT 160902C00032500 C 09/02/16 32.5 0.00 0.02
AMAT 160902C00033000 C 09/02/16 33.0 0.00 0.02
AMAT 160902C00033500 C 09/02/16 33.5 0.00 0.02
AMAT 160902C00034000 C 09/02/16 34.0 0.00 0.02
AMAT 160902C00034500 C 09/02/16 34.5 0.00 0.50
AMAT 160902C00035000 C 09/02/16 35.0 0.00 0.13
AMAT 160902C00035500 C 09/02/16 35.5 0.00 0.50
AMAT 160902C00036000 C 09/02/16 36.0 0.00 0.07
AMAT 160902C00036500 C 09/02/16 36.5 0.00 0.50
AMAT 160902C00037000 C 09/02/16 37.0 0.00 0.50
AMAT 160902C00037500 C 09/02/16 37.5 0.00 0.50
AMAT 160902C00038000 C 09/02/16 38.0 0.00 0.50
AMAT 160902C00038500 C 09/02/16 38.5 0.00 0.50
AMAT 160902C00039000 C 09/02/16 39.0 0.00 0.50
AMAT 160902C00039500 C 09/02/16 39.5 0.00 0.50
AMAT 160902P00017000 P 09/02/16 17.0 0.00 0.50
AMAT 160902P00018000 P 09/02/16 18.0 0.00 0.50
AMAT 160902P00019000 P 09/02/16 19.0 0.00 0.50
AMAT 160902P00019500 P 09/02/16 19.5 0.00 0.50
AMAT 160902P00020000 P 09/02/16 20.0 0.00 0.50
AMAT 160902P00020500 P 09/02/16 20.5 0.00 0.50
AMAT 160902P00021000 P 09/02/16 21.0 0.00 0.03
AMAT 160902P00021500 P 09/02/16 21.5 0.00 0.50
AMAT 160902P00022000 P 09/02/16 22.0 0.00 0.01
AMAT 160902P00022500 P 09/02/16 22.5 0.00 0.01
AMAT 160902P00023000 P 09/02/16 23.0 0.00 0.01
AMAT 160902P00023500 P 09/02/16 23.5 0.00 0.01
AMAT 160902P00024000 P 09/02/16 24.0 0.00 0.01
AMAT 160902P00024500 P 09/02/16 24.5 0.00 0.01
AMAT 160902P00025000 P 09/02/16 25.0 0.00 0.01
AMAT 160902P00025500 P 09/02/16 25.5 0.00 0.50
AMAT 160902P00026000 P 09/02/16 26.0 0.00 0.19
AMAT 160902P00026500 P 09/02/16 26.5 0.00 0.50
AMAT 160902P00027000 P 09/02/16 27.0 0.00 0.15
AMAT 160902P00027500 P 09/02/16 27.5 0.00 0.02
AMAT 160902P00028000 P 09/02/16 28.0 0.00 0.02
AMAT 160902P00028500 P 09/02/16 28.5 0.00 0.02
AMAT 160902P00029000 P 09/02/16 29.0 0.01 0.03
AMAT 160902P00029500 P 09/02/16 29.5 0.07 0.12
AMAT 160902P00030000 P 09/02/16 30.0 0.28 0.30
AMAT 160902P00030500 P 09/02/16 30.5 0.67 0.72
AMAT 160902P00031000 P 09/02/16 31.0 1.15 1.19
AMAT 160902P00031500 P 09/02/16 31.5 1.65 1.69
AMAT 160902P00032000 P 09/02/16 32.0 2.07 2.25
AMAT 160902P00032500 P 09/02/16 32.5 2.63 2.70
AMAT 160902P00033000 P 09/02/16 33.0 3.05 3.20
AMAT 160902P00033500 P 09/02/16 33.5 3.50 3.75
AMAT 160902P00034000 P 09/02/16 34.0 4.00 4.25
AMAT 160902P00034500 P 09/02/16 34.5 4.50 4.95
AMAT 160902P00035000 P 09/02/16 35.0 5.00 5.45
AMAT 160902P00035500 P 09/02/16 35.5 5.10 5.80
AMAT 160902P00036000 P 09/02/16 36.0 5.15 6.45
AMAT 160902P00036500 P 09/02/16 36.5 6.10 6.95
AMAT 160902P00037000 P 09/02/16 37.0 6.60 7.45
AMAT 160902P00037500 P 09/02/16 37.5 5.90 7.85
AMAT 160902P00038000 P 09/02/16 38.0 6.70 8.35
AMAT 160902P00038500 P 09/02/16 38.5 6.35 8.85
AMAT 160902P00039000 P 09/02/16 39.0 7.70 9.35
AMAT 160902P00039500 P 09/02/16 39.5 8.85 9.75
AMAT 160909C00019500 C 09/09/16 19.5 8.40 10.70
AMAT 160909C00020000 C 09/09/16 20.0 7.70 10.00
AMAT 160909C00020500 C 09/09/16 20.5 7.20 10.00
AMAT 160909C00021000 C 09/09/16 21.0 7.10 9.50
AMAT 160909C00021500 C 09/09/16 21.5 6.65 9.00
AMAT 160909C00022000 C 09/09/16 22.0 6.15 8.00
AMAT 160909C00022500 C 09/09/16 22.5 7.05 7.45
AMAT 160909C00023000 C 09/09/16 23.0 6.60 7.05
AMAT 160909C00023500 C 09/09/16 23.5 6.10 6.45
AMAT 160909C00024000 C 09/09/16 24.0 5.60 5.95
AMAT 160909C00024500 C 09/09/16 24.5 5.10 5.45
AMAT 160909C00025000 C 09/09/16 25.0 4.60 4.95
AMAT 160909C00025500 C 09/09/16 25.5 4.10 4.45
AMAT 160909C00026000 C 09/09/16 26.0 3.60 3.95
AMAT 160909C00026500 C 09/09/16 26.5 3.10 3.45
AMAT 160909C00027000 C 09/09/16 27.0 2.83 2.88
AMAT 160909C00027500 C 09/09/16 27.5 2.34 2.37
AMAT 160909C00028000 C 09/09/16 28.0 1.84 1.91
AMAT 160909C00028500 C 09/09/16 28.5 1.38 1.41
AMAT 160909C00029000 C 09/09/16 29.0 0.94 0.97
AMAT 160909C00029500 C 09/09/16 29.5 0.57 0.60
AMAT 160909C00030000 C 09/09/16 30.0 0.29 0.32
AMAT 160909C00030500 C 09/09/16 30.5 0.13 0.15
AMAT 160909C00031000 C 09/09/16 31.0 0.05 0.07
AMAT 160909C00031500 C 09/09/16 31.5 0.01 0.04
AMAT 160909C00032000 C 09/09/16 32.0 0.01 0.03
AMAT 160909C00032500 C 09/09/16 32.5 0.00 0.04
AMAT 160909C00033000 C 09/09/16 33.0 0.00 0.34
AMAT 160909C00033500 C 09/09/16 33.5 0.00 0.50
AMAT 160909C00034000 C 09/09/16 34.0 0.00 0.13
AMAT 160909C00034500 C 09/09/16 34.5 0.00 0.50
AMAT 160909C00035000 C 09/09/16 35.0 0.00 0.09
AMAT 160909C00035500 C 09/09/16 35.5 0.00 0.50
AMAT 160909C00036000 C 09/09/16 36.0 0.00 0.07
AMAT 160909C00036500 C 09/09/16 36.5 0.00 0.50
AMAT 160909C00037000 C 09/09/16 37.0 0.00 0.50
AMAT 160909C00037500 C 09/09/16 37.5 0.00 0.50
AMAT 160909C00038000 C 09/09/16 38.0 0.00 0.50
AMAT 160909C00038500 C 09/09/16 38.5 0.00 0.50
AMAT 160909C00039000 C 09/09/16 39.0 0.00 0.50
AMAT 160909C00039500 C 09/09/16 39.5 0.00 0.50
AMAT 160909P00019500 P 09/09/16 19.5 0.00 0.50
AMAT 160909P00020000 P 09/09/16 20.0 0.00 0.01
AMAT 160909P00020500 P 09/09/16 20.5 0.00 0.01
AMAT 160909P00021000 P 09/09/16 21.0 0.00 0.01
AMAT 160909P00021500 P 09/09/16 21.5 0.00 0.01
AMAT 160909P00022000 P 09/09/16 22.0 0.00 0.01
AMAT 160909P00022500 P 09/09/16 22.5 0.00 0.01
AMAT 160909P00023000 P 09/09/16 23.0 0.00 0.01
AMAT 160909P00023500 P 09/09/16 23.5 0.00 0.50
AMAT 160909P00024000 P 09/09/16 24.0 0.00 0.12
AMAT 160909P00024500 P 09/09/16 24.5 0.00 0.50
AMAT 160909P00025000 P 09/09/16 25.0 0.00 0.13
AMAT 160909P00025500 P 09/09/16 25.5 0.00 0.03
AMAT 160909P00026000 P 09/09/16 26.0 0.00 0.08
AMAT 160909P00026500 P 09/09/16 26.5 0.00 0.02
AMAT 160909P00027000 P 09/09/16 27.0 0.00 0.02
AMAT 160909P00027500 P 09/09/16 27.5 0.00 0.03
AMAT 160909P00028000 P 09/09/16 28.0 0.02 0.04
AMAT 160909P00028500 P 09/09/16 28.5 0.04 0.07
AMAT 160909P00029000 P 09/09/16 29.0 0.10 0.13
AMAT 160909P00029500 P 09/09/16 29.5 0.23 0.25
AMAT 160909P00030000 P 09/09/16 30.0 0.45 0.48
AMAT 160909P00030500 P 09/09/16 30.5 0.77 0.81
AMAT 160909P00031000 P 09/09/16 31.0 1.19 1.27
AMAT 160909P00031500 P 09/09/16 31.5 1.65 1.72
AMAT 160909P00032000 P 09/09/16 32.0 2.14 2.20
AMAT 160909P00032500 P 09/09/16 32.5 2.64 2.68
AMAT 160909P00033000 P 09/09/16 33.0 3.10 3.20
AMAT 160909P00033500 P 09/09/16 33.5 3.45 3.95
AMAT 160909P00034000 P 09/09/16 34.0 3.95 4.45
AMAT 160909P00034500 P 09/09/16 34.5 4.45 4.95
AMAT 160909P00035000 P 09/09/16 35.0 4.95 5.45
AMAT 160909P00035500 P 09/09/16 35.5 5.35 5.95
AMAT 160909P00036000 P 09/09/16 36.0 5.85 6.45
AMAT 160909P00036500 P 09/09/16 36.5 6.35 6.95
AMAT 160909P00037000 P 09/09/16 37.0 6.85 7.45
AMAT 160909P00037500 P 09/09/16 37.5 5.60 9.95
AMAT 160909P00038000 P 09/09/16 38.0 6.65 8.30
AMAT 160909P00038500 P 09/09/16 38.5 7.15 8.80
AMAT 160909P00039000 P 09/09/16 39.0 7.10 11.30
AMAT 160909P00039500 P 09/09/16 39.5 9.10 9.75
AMAT 160916C00017000 C 09/16/16 17.0 12.55 13.05
AMAT 160916C00017500 C 09/16/16 17.5 10.45 12.50
AMAT 160916C00018000 C 09/16/16 18.0 10.80 12.05
AMAT 160916C00018500 C 09/16/16 18.5 9.40 11.60
AMAT 160916C00019000 C 09/16/16 19.0 9.10 11.05
AMAT 160916C00019500 C 09/16/16 19.5 8.65 10.70
AMAT 160916C00020000 C 09/16/16 20.0 9.10 10.20
AMAT 160916C00020500 C 09/16/16 20.5 7.20 9.70
AMAT 160916C00021000 C 09/16/16 21.0 7.85 9.05
AMAT 160916C00021500 C 09/16/16 21.5 7.35 8.70
AMAT 160916C00022000 C 09/16/16 22.0 7.40 8.05
AMAT 160916C00022500 C 09/16/16 22.5 7.10 7.60
AMAT 160916C00023000 C 09/16/16 23.0 6.60 7.10
AMAT 160916C00023500 C 09/16/16 23.5 6.10 6.45
AMAT 160916C00024000 C 09/16/16 24.0 5.60 5.95
AMAT 160916C00024500 C 09/16/16 24.5 5.10 5.45
AMAT 160916C00025000 C 09/16/16 25.0 4.60 4.95
AMAT 160916C00025500 C 09/16/16 25.5 4.10 4.45
AMAT 160916C00026000 C 09/16/16 26.0 3.60 3.95
AMAT 160916C00026500 C 09/16/16 26.5 3.10 3.45
AMAT 160916C00027000 C 09/16/16 27.0 2.86 2.89
AMAT 160916C00027500 C 09/16/16 27.5 2.37 2.41
AMAT 160916C00028000 C 09/16/16 28.0 1.91 1.93
AMAT 160916C00028500 C 09/16/16 28.5 1.47 1.49
AMAT 160916C00029000 C 09/16/16 29.0 1.06 1.08
AMAT 160916C00029500 C 09/16/16 29.5 0.72 0.74
AMAT 160916C00030000 C 09/16/16 30.0 0.45 0.46
AMAT 160916C00030500 C 09/16/16 30.5 0.26 0.27
AMAT 160916C00031000 C 09/16/16 31.0 0.13 0.16
AMAT 160916C00031500 C 09/16/16 31.5 0.07 0.09
AMAT 160916C00032000 C 09/16/16 32.0 0.03 0.05
AMAT 160916C00032500 C 09/16/16 32.5 0.02 0.03
AMAT 160916C00033000 C 09/16/16 33.0 0.00 0.03
AMAT 160916C00033500 C 09/16/16 33.5 0.00 0.06
AMAT 160916C00034000 C 09/16/16 34.0 0.00 0.06
AMAT 160916C00034500 C 09/16/16 34.5 0.00 0.06
AMAT 160916C00035000 C 09/16/16 35.0 0.00 0.06
AMAT 160916C00036000 C 09/16/16 36.0 0.00 0.06
AMAT 160916P00017000 P 09/16/16 17.0 0.00 0.06
AMAT 160916P00017500 P 09/16/16 17.5 0.00 0.06
AMAT 160916P00018000 P 09/16/16 18.0 0.00 0.06
AMAT 160916P00018500 P 09/16/16 18.5 0.00 0.06
AMAT 160916P00019000 P 09/16/16 19.0 0.00 0.06
AMAT 160916P00019500 P 09/16/16 19.5 0.00 0.06
AMAT 160916P00020000 P 09/16/16 20.0 0.00 0.06
AMAT 160916P00020500 P 09/16/16 20.5 0.00 0.06
AMAT 160916P00021000 P 09/16/16 21.0 0.00 0.06
AMAT 160916P00021500 P 09/16/16 21.5 0.00 0.06
AMAT 160916P00022000 P 09/16/16 22.0 0.00 0.06
AMAT 160916P00022500 P 09/16/16 22.5 0.00 0.06
AMAT 160916P00023000 P 09/16/16 23.0 0.00 0.03
AMAT 160916P00023500 P 09/16/16 23.5 0.00 0.06
AMAT 160916P00024000 P 09/16/16 24.0 0.00 0.06
AMAT 160916P00024500 P 09/16/16 24.5 0.00 0.02
AMAT 160916P00025000 P 09/16/16 25.0 0.00 0.02
AMAT 160916P00025500 P 09/16/16 25.5 0.00 0.02
AMAT 160916P00026000 P 09/16/16 26.0 0.00 0.02
AMAT 160916P00026500 P 09/16/16 26.5 0.01 0.03
AMAT 160916P00027000 P 09/16/16 27.0 0.02 0.04
AMAT 160916P00027500 P 09/16/16 27.5 0.04 0.06
AMAT 160916P00028000 P 09/16/16 28.0 0.07 0.09
AMAT 160916P00028500 P 09/16/16 28.5 0.13 0.14
AMAT 160916P00029000 P 09/16/16 29.0 0.22 0.24
AMAT 160916P00029500 P 09/16/16 29.5 0.37 0.39
AMAT 160916P00030000 P 09/16/16 30.0 0.60 0.62
AMAT 160916P00030500 P 09/16/16 30.5 0.91 0.93
AMAT 160916P00031000 P 09/16/16 31.0 1.29 1.31
AMAT 160916P00031500 P 09/16/16 31.5 1.72 1.74
AMAT 160916P00032000 P 09/16/16 32.0 2.18 2.21
AMAT 160916P00032500 P 09/16/16 32.5 2.66 2.70
AMAT 160916P00033000 P 09/16/16 33.0 3.10 3.25
AMAT 160916P00033500 P 09/16/16 33.5 3.60 3.70
AMAT 160916P00034000 P 09/16/16 34.0 4.10 4.20
AMAT 160916P00034500 P 09/16/16 34.5 4.40 4.95
AMAT 160916P00035000 P 09/16/16 35.0 4.90 5.45
AMAT 160916P00036000 P 09/16/16 36.0 5.95 6.45
AMAT 160923C00019000 C 09/23/16 19.0 9.35 12.95
AMAT 160923C00019500 C 09/23/16 19.5 8.05 12.60
AMAT 160923C00020000 C 09/23/16 20.0 8.75 10.75
AMAT 160923C00020500 C 09/23/16 20.5 7.20 11.70
AMAT 160923C00021000 C 09/23/16 21.0 6.70 9.20
AMAT 160923C00021500 C 09/23/16 21.5 6.30 9.25
AMAT 160923C00022000 C 09/23/16 22.0 6.50 9.60
AMAT 160923C00022500 C 09/23/16 22.5 7.10 9.45
AMAT 160923C00023000 C 09/23/16 23.0 6.55 7.15
AMAT 160923C00023500 C 09/23/16 23.5 6.10 6.45
AMAT 160923C00024000 C 09/23/16 24.0 5.60 5.95
AMAT 160923C00024500 C 09/23/16 24.5 5.10 5.45
AMAT 160923C00025000 C 09/23/16 25.0 4.60 4.95
AMAT 160923C00025500 C 09/23/16 25.5 4.10 4.45
AMAT 160923C00026000 C 09/23/16 26.0 3.60 3.95
AMAT 160923C00026500 C 09/23/16 26.5 3.15 3.45
AMAT 160923C00027000 C 09/23/16 27.0 2.88 2.97
AMAT 160923C00027500 C 09/23/16 27.5 2.43 2.47
AMAT 160923C00028000 C 09/23/16 28.0 1.98 2.04
AMAT 160923C00028500 C 09/23/16 28.5 1.57 1.64
AMAT 160923C00029000 C 09/23/16 29.0 1.19 1.23
AMAT 160923C00029500 C 09/23/16 29.5 0.87 0.90
AMAT 160923C00030000 C 09/23/16 30.0 0.61 0.63
AMAT 160923C00030500 C 09/23/16 30.5 0.39 0.42
AMAT 160923C00031000 C 09/23/16 31.0 0.23 0.29
AMAT 160923C00031500 C 09/23/16 31.5 0.13 0.18
AMAT 160923C00032000 C 09/23/16 32.0 0.01 0.35
AMAT 160923C00032500 C 09/23/16 32.5 0.00 0.50
AMAT 160923C00033000 C 09/23/16 33.0 0.00 0.34
AMAT 160923C00033500 C 09/23/16 33.5 0.00 0.50
AMAT 160923C00034000 C 09/23/16 34.0 0.00 0.13
AMAT 160923C00034500 C 09/23/16 34.5 0.00 0.50
AMAT 160923C00035000 C 09/23/16 35.0 0.00 0.09
AMAT 160923C00035500 C 09/23/16 35.5 0.00 0.50
AMAT 160923C00036000 C 09/23/16 36.0 0.00 0.35
AMAT 160923C00036500 C 09/23/16 36.5 0.00 0.50
AMAT 160923C00037000 C 09/23/16 37.0 0.00 0.50
AMAT 160923C00037500 C 09/23/16 37.5 0.00 0.50
AMAT 160923C00038000 C 09/23/16 38.0 0.00 0.50
AMAT 160923C00038500 C 09/23/16 38.5 0.00 0.50
AMAT 160923C00039000 C 09/23/16 39.0 0.00 0.50
AMAT 160923C00039500 C 09/23/16 39.5 0.00 0.50
AMAT 160923P00019000 P 09/23/16 19.0 0.00 0.50
AMAT 160923P00019500 P 09/23/16 19.5 0.00 0.50
AMAT 160923P00020000 P 09/23/16 20.0 0.00 0.50
AMAT 160923P00020500 P 09/23/16 20.5 0.00 0.50
AMAT 160923P00021000 P 09/23/16 21.0 0.00 0.50
AMAT 160923P00021500 P 09/23/16 21.5 0.00 0.50
AMAT 160923P00022000 P 09/23/16 22.0 0.00 0.50
AMAT 160923P00022500 P 09/23/16 22.5 0.00 0.50
AMAT 160923P00023000 P 09/23/16 23.0 0.00 0.50
AMAT 160923P00023500 P 09/23/16 23.5 0.00 0.50
AMAT 160923P00024000 P 09/23/16 24.0 0.00 0.50
AMAT 160923P00024500 P 09/23/16 24.5 0.00 0.50
AMAT 160923P00025000 P 09/23/16 25.0 0.00 0.12
AMAT 160923P00025500 P 09/23/16 25.5 0.00 0.50
AMAT 160923P00026000 P 09/23/16 26.0 0.00 0.19
AMAT 160923P00026500 P 09/23/16 26.5 0.00 0.44
AMAT 160923P00027000 P 09/23/16 27.0 0.00 0.47
AMAT 160923P00027500 P 09/23/16 27.5 0.00 0.46
AMAT 160923P00028000 P 09/23/16 28.0 0.13 0.20
AMAT 160923P00028500 P 09/23/16 28.5 0.22 0.28
AMAT 160923P00029000 P 09/23/16 29.0 0.35 0.38
AMAT 160923P00029500 P 09/23/16 29.5 0.52 0.55
AMAT 160923P00030000 P 09/23/16 30.0 0.75 0.78
AMAT 160923P00030500 P 09/23/16 30.5 1.04 1.07
AMAT 160923P00031000 P 09/23/16 31.0 1.38 1.43
AMAT 160923P00031500 P 09/23/16 31.5 1.78 1.82
AMAT 160923P00032000 P 09/23/16 32.0 2.21 2.27
AMAT 160923P00032500 P 09/23/16 32.5 2.68 2.73
AMAT 160923P00033000 P 09/23/16 33.0 3.10 3.45
AMAT 160923P00033500 P 09/23/16 33.5 3.45 3.95
AMAT 160923P00034000 P 09/23/16 34.0 3.95 4.45
AMAT 160923P00034500 P 09/23/16 34.5 4.45 4.95
AMAT 160923P00035000 P 09/23/16 35.0 4.95 5.45
AMAT 160923P00035500 P 09/23/16 35.5 5.35 5.95
AMAT 160923P00036000 P 09/23/16 36.0 5.85 6.45
AMAT 160923P00036500 P 09/23/16 36.5 6.35 6.95
AMAT 160923P00037000 P 09/23/16 37.0 6.85 7.45
AMAT 160923P00037500 P 09/23/16 37.5 5.55 10.00
AMAT 160923P00038000 P 09/23/16 38.0 6.05 10.35
AMAT 160923P00038500 P 09/23/16 38.5 6.55 10.80
AMAT 160923P00039000 P 09/23/16 39.0 7.05 11.35
AMAT 160923P00039500 P 09/23/16 39.5 9.10 10.25
AMAT 160930C00019000 C 09/30/16 19.0 10.15 11.15
AMAT 160930C00019500 C 09/30/16 19.5 8.35 10.75
AMAT 160930C00020000 C 09/30/16 20.0 7.50 10.25
AMAT 160930C00020500 C 09/30/16 20.5 7.65 9.65
AMAT 160930C00021000 C 09/30/16 21.0 7.60 9.05
AMAT 160930C00021500 C 09/30/16 21.5 7.10 10.50
AMAT 160930C00022000 C 09/30/16 22.0 6.60 8.15
AMAT 160930C00022500 C 09/30/16 22.5 7.10 7.45
AMAT 160930C00023000 C 09/30/16 23.0 6.60 6.95
AMAT 160930C00023500 C 09/30/16 23.5 6.10 6.45
AMAT 160930C00024000 C 09/30/16 24.0 5.60 5.95
AMAT 160930C00024500 C 09/30/16 24.5 5.10 5.45
AMAT 160930C00025000 C 09/30/16 25.0 4.60 5.00
AMAT 160930C00025500 C 09/30/16 25.5 4.15 4.50
AMAT 160930C00026000 C 09/30/16 26.0 3.65 4.00
AMAT 160930C00026500 C 09/30/16 26.5 3.20 3.60
AMAT 160930C00027000 C 09/30/16 27.0 2.92 3.05
AMAT 160930C00027500 C 09/30/16 27.5 2.48 2.54
AMAT 160930C00028000 C 09/30/16 28.0 2.05 2.12
AMAT 160930C00028500 C 09/30/16 28.5 1.63 1.72
AMAT 160930C00029000 C 09/30/16 29.0 1.28 1.33
AMAT 160930C00029500 C 09/30/16 29.5 0.98 1.01
AMAT 160930C00030000 C 09/30/16 30.0 0.71 0.75
AMAT 160930C00030500 C 09/30/16 30.5 0.49 0.53
AMAT 160930C00031000 C 09/30/16 31.0 0.33 0.36
AMAT 160930C00031500 C 09/30/16 31.5 0.20 0.25
AMAT 160930C00032000 C 09/30/16 32.0 0.03 0.26
AMAT 160930C00032500 C 09/30/16 32.5 0.00 0.50
AMAT 160930C00033000 C 09/30/16 33.0 0.00 0.15
AMAT 160930C00033500 C 09/30/16 33.5 0.00 0.50
AMAT 160930C00034000 C 09/30/16 34.0 0.00 0.50
AMAT 160930C00034500 C 09/30/16 34.5 0.00 0.50
AMAT 160930C00035000 C 09/30/16 35.0 0.00 0.09
AMAT 160930C00035500 C 09/30/16 35.5 0.00 0.50
AMAT 160930C00036000 C 09/30/16 36.0 0.00 0.07
AMAT 160930C00036500 C 09/30/16 36.5 0.00 0.50
AMAT 160930C00037000 C 09/30/16 37.0 0.00 0.50
AMAT 160930C00037500 C 09/30/16 37.5 0.00 0.50
AMAT 160930C00038000 C 09/30/16 38.0 0.00 0.50
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 0.50
AMAT 160930P00020500 P 09/30/16 20.5 0.00 0.50
AMAT 160930P00021000 P 09/30/16 21.0 0.00 0.50
AMAT 160930P00021500 P 09/30/16 21.5 0.00 0.50
AMAT 160930P00022000 P 09/30/16 22.0 0.00 0.50
AMAT 160930P00022500 P 09/30/16 22.5 0.00 0.50
AMAT 160930P00023000 P 09/30/16 23.0 0.00 0.50
AMAT 160930P00023500 P 09/30/16 23.5 0.00 0.50
AMAT 160930P00024000 P 09/30/16 24.0 0.00 0.12
AMAT 160930P00024500 P 09/30/16 24.5 0.00 0.50
AMAT 160930P00025000 P 09/30/16 25.0 0.00 0.13
AMAT 160930P00025500 P 09/30/16 25.5 0.00 0.50
AMAT 160930P00026000 P 09/30/16 26.0 0.00 0.19
AMAT 160930P00026500 P 09/30/16 26.5 0.00 0.50
AMAT 160930P00027000 P 09/30/16 27.0 0.00 0.49
AMAT 160930P00027500 P 09/30/16 27.5 0.01 0.30
AMAT 160930P00028000 P 09/30/16 28.0 0.20 0.26
AMAT 160930P00028500 P 09/30/16 28.5 0.31 0.35
AMAT 160930P00029000 P 09/30/16 29.0 0.45 0.47
AMAT 160930P00029500 P 09/30/16 29.5 0.63 0.66
AMAT 160930P00030000 P 09/30/16 30.0 0.86 0.89
AMAT 160930P00030500 P 09/30/16 30.5 1.14 1.18
AMAT 160930P00031000 P 09/30/16 31.0 1.47 1.51
AMAT 160930P00031500 P 09/30/16 31.5 1.85 1.89
AMAT 160930P00032000 P 09/30/16 32.0 2.26 2.31
AMAT 160930P00032500 P 09/30/16 32.5 2.71 2.76
AMAT 160930P00033000 P 09/30/16 33.0 3.05 3.50
AMAT 160930P00033500 P 09/30/16 33.5 3.50 3.95
AMAT 160930P00034000 P 09/30/16 34.0 3.95 4.45
AMAT 160930P00034500 P 09/30/16 34.5 4.40 5.15
AMAT 160930P00035000 P 09/30/16 35.0 5.00 5.45
AMAT 160930P00035500 P 09/30/16 35.5 5.40 5.95
AMAT 160930P00036000 P 09/30/16 36.0 5.90 6.45
AMAT 160930P00036500 P 09/30/16 36.5 6.40 6.95
AMAT 160930P00037000 P 09/30/16 37.0 6.90 7.45
AMAT 160930P00037500 P 09/30/16 37.5 5.40 9.80
AMAT 160930P00038000 P 09/30/16 38.0 6.10 10.50
AMAT 160930P00038500 P 09/30/16 38.5 6.55 11.00
AMAT 160930P00039000 P 09/30/16 39.0 7.05 11.50
AMAT 160930P00039500 P 09/30/16 39.5 7.55 10.65
AMAT 161007C00022500 C 10/07/16 22.5 7.10 7.50
AMAT 161007C00023000 C 10/07/16 23.0 6.60 7.05
AMAT 161007C00023500 C 10/07/16 23.5 6.10 6.50
AMAT 161007C00024000 C 10/07/16 24.0 5.60 6.05
AMAT 161007C00024500 C 10/07/16 24.5 5.10 5.50
AMAT 161007C00025000 C 10/07/16 25.0 4.60 5.00
AMAT 161007C00025500 C 10/07/16 25.5 4.15 4.60
AMAT 161007C00026000 C 10/07/16 26.0 3.65 4.10
AMAT 161007C00026500 C 10/07/16 26.5 3.20 3.55
AMAT 161007C00027000 C 10/07/16 27.0 2.98 3.10
AMAT 161007C00027500 C 10/07/16 27.5 2.54 2.61
AMAT 161007C00028000 C 10/07/16 28.0 2.12 2.17
AMAT 161007C00028500 C 10/07/16 28.5 1.73 1.80
AMAT 161007C00029000 C 10/07/16 29.0 1.38 1.43
AMAT 161007C00029500 C 10/07/16 29.5 1.08 1.11
AMAT 161007C00030000 C 10/07/16 30.0 0.80 0.84
AMAT 161007C00030500 C 10/07/16 30.5 0.59 0.63
AMAT 161007C00031000 C 10/07/16 31.0 0.41 0.44
AMAT 161007C00031500 C 10/07/16 31.5 0.26 0.31
AMAT 161007C00032000 C 10/07/16 32.0 0.15 0.23
AMAT 161007C00032500 C 10/07/16 32.5 0.02 0.49
AMAT 161007C00033000 C 10/07/16 33.0 0.00 0.34
AMAT 161007C00033500 C 10/07/16 33.5 0.00 0.50
AMAT 161007C00034000 C 10/07/16 34.0 0.00 0.13
AMAT 161007C00034500 C 10/07/16 34.5 0.00 0.50
AMAT 161007C00035000 C 10/07/16 35.0 0.00 0.09
AMAT 161007C00035500 C 10/07/16 35.5 0.00 0.50
AMAT 161007C00036000 C 10/07/16 36.0 0.00 0.35
AMAT 161007C00036500 C 10/07/16 36.5 0.00 0.50
AMAT 161007C00037000 C 10/07/16 37.0 0.00 0.50
AMAT 161007C00037500 C 10/07/16 37.5 0.00 0.50
AMAT 161007C00038000 C 10/07/16 38.0 0.00 0.50
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 0.12
AMAT 161007P00024500 P 10/07/16 24.5 0.00 0.50
AMAT 161007P00025000 P 10/07/16 25.0 0.00 0.15
AMAT 161007P00025500 P 10/07/16 25.5 0.00 0.50
AMAT 161007P00026000 P 10/07/16 26.0 0.00 0.34
AMAT 161007P00026500 P 10/07/16 26.5 0.02 0.49
AMAT 161007P00027000 P 10/07/16 27.0 0.02 0.37
AMAT 161007P00027500 P 10/07/16 27.5 0.17 0.27
AMAT 161007P00028000 P 10/07/16 28.0 0.27 0.33
AMAT 161007P00028500 P 10/07/16 28.5 0.39 0.41
AMAT 161007P00029000 P 10/07/16 29.0 0.53 0.56
AMAT 161007P00029500 P 10/07/16 29.5 0.72 0.75
AMAT 161007P00030000 P 10/07/16 30.0 0.94 0.98
AMAT 161007P00030500 P 10/07/16 30.5 1.22 1.26
AMAT 161007P00031000 P 10/07/16 31.0 1.53 1.59
AMAT 161007P00031500 P 10/07/16 31.5 1.90 1.97
AMAT 161007P00032000 P 10/07/16 32.0 2.30 2.36
AMAT 161007P00032500 P 10/07/16 32.5 2.74 3.05
AMAT 161007P00033000 P 10/07/16 33.0 3.05 3.50
AMAT 161007P00033500 P 10/07/16 33.5 3.45 3.95
AMAT 161007P00034000 P 10/07/16 34.0 3.95 4.45
AMAT 161007P00034500 P 10/07/16 34.5 4.40 4.95
AMAT 161007P00035000 P 10/07/16 35.0 4.95 5.45
AMAT 161007P00035500 P 10/07/16 35.5 5.40 5.95
AMAT 161007P00036000 P 10/07/16 36.0 5.90 6.45
AMAT 161007P00036500 P 10/07/16 36.5 6.40 6.95
AMAT 161007P00037000 P 10/07/16 37.0 6.90 7.45
AMAT 161007P00037500 P 10/07/16 37.5 5.60 10.00
AMAT 161007P00038000 P 10/07/16 38.0 6.10 10.50
AMAT 161007P00038500 P 10/07/16 38.5 6.35 11.00
AMAT 161007P00039000 P 10/07/16 39.0 7.10 11.50
AMAT 161007P00039500 P 10/07/16 39.5 8.35 10.65
AMAT 161021C00008000 C 10/21/16 8.0 20.90 22.30
AMAT 161021C00009000 C 10/21/16 9.0 18.70 22.95
AMAT 161021C00010000 C 10/21/16 10.0 17.70 21.95
AMAT 161021C00011000 C 10/21/16 11.0 17.20 19.20
AMAT 161021C00012000 C 10/21/16 12.0 16.00 19.15
AMAT 161021C00013000 C 10/21/16 13.0 14.95 18.95
AMAT 161021C00014000 C 10/21/16 14.0 13.85 17.15
AMAT 161021C00015000 C 10/21/16 15.0 12.85 16.15
AMAT 161021C00016000 C 10/21/16 16.0 11.75 15.15
AMAT 161021C00017000 C 10/21/16 17.0 10.75 14.95
AMAT 161021C00018000 C 10/21/16 18.0 11.55 12.05
AMAT 161021C00019000 C 10/21/16 19.0 10.50 11.00
AMAT 161021C00020000 C 10/21/16 20.0 9.50 10.00
AMAT 161021C00021000 C 10/21/16 21.0 8.55 9.00
AMAT 161021C00022000 C 10/21/16 22.0 7.85 7.95
AMAT 161021C00023000 C 10/21/16 23.0 6.70 7.00
AMAT 161021C00024000 C 10/21/16 24.0 5.85 6.00
AMAT 161021C00025000 C 10/21/16 25.0 4.80 5.05
AMAT 161021C00026000 C 10/21/16 26.0 3.75 4.10
AMAT 161021C00027000 C 10/21/16 27.0 3.05 3.20
AMAT 161021C00028000 C 10/21/16 28.0 2.27 2.30
AMAT 161021C00029000 C 10/21/16 29.0 1.58 1.59
AMAT 161021C00030000 C 10/21/16 30.0 1.01 1.03
AMAT 161021C00031000 C 10/21/16 31.0 0.59 0.61
AMAT 161021C00032000 C 10/21/16 32.0 0.31 0.33
AMAT 161021C00033000 C 10/21/16 33.0 0.15 0.17
AMAT 161021C00034000 C 10/21/16 34.0 0.07 0.09
AMAT 161021C00035000 C 10/21/16 35.0 0.04 0.05
AMAT 161021C00036000 C 10/21/16 36.0 0.02 0.03
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 0.00 0.03
AMAT 161021P00015000 P 10/21/16 15.0 0.00 0.03
AMAT 161021P00016000 P 10/21/16 16.0 0.00 0.03
AMAT 161021P00017000 P 10/21/16 17.0 0.01 0.03
AMAT 161021P00018000 P 10/21/16 18.0 0.00 0.04
AMAT 161021P00019000 P 10/21/16 19.0 0.00 0.04
AMAT 161021P00020000 P 10/21/16 20.0 0.00 0.05
AMAT 161021P00021000 P 10/21/16 21.0 0.00 0.07
AMAT 161021P00022000 P 10/21/16 22.0 0.03 0.04
AMAT 161021P00023000 P 10/21/16 23.0 0.03 0.05
AMAT 161021P00024000 P 10/21/16 24.0 0.05 0.07
AMAT 161021P00025000 P 10/21/16 25.0 0.08 0.10
AMAT 161021P00026000 P 10/21/16 26.0 0.13 0.15
AMAT 161021P00027000 P 10/21/16 27.0 0.23 0.25
AMAT 161021P00028000 P 10/21/16 28.0 0.42 0.43
AMAT 161021P00029000 P 10/21/16 29.0 0.71 0.72
AMAT 161021P00030000 P 10/21/16 30.0 1.15 1.16
AMAT 161021P00031000 P 10/21/16 31.0 1.72 1.74
AMAT 161021P00032000 P 10/21/16 32.0 2.44 2.47
AMAT 161021P00033000 P 10/21/16 33.0 3.20 3.55
AMAT 161021P00034000 P 10/21/16 34.0 4.15 4.50
AMAT 161021P00035000 P 10/21/16 35.0 5.10 5.45
AMAT 161021P00036000 P 10/21/16 36.0 6.10 6.45
AMAT 170120C00008000 C 01/20/17 8.0 21.00 22.30
AMAT 170120C00010000 C 01/20/17 10.0 19.50 19.95
AMAT 170120C00011000 C 01/20/17 11.0 16.75 20.10
AMAT 170120C00012000 C 01/20/17 12.0 17.25 18.10
AMAT 170120C00013000 C 01/20/17 13.0 16.00 17.35
AMAT 170120C00014000 C 01/20/17 14.0 14.95 16.70
AMAT 170120C00015000 C 01/20/17 15.0 14.40 15.10
AMAT 170120C00016000 C 01/20/17 16.0 13.30 14.10
AMAT 170120C00017000 C 01/20/17 17.0 12.35 14.15
AMAT 170120C00018000 C 01/20/17 18.0 11.55 12.15
AMAT 170120C00019000 C 01/20/17 19.0 10.35 11.15
AMAT 170120C00020000 C 01/20/17 20.0 9.65 10.10
AMAT 170120C00021000 C 01/20/17 21.0 8.65 9.25
AMAT 170120C00022000 C 01/20/17 22.0 7.85 8.20
AMAT 170120C00023000 C 01/20/17 23.0 7.10 7.40
AMAT 170120C00024000 C 01/20/17 24.0 6.10 6.45
AMAT 170120C00025000 C 01/20/17 25.0 5.20 5.55
AMAT 170120C00026000 C 01/20/17 26.0 4.50 4.65
AMAT 170120C00027000 C 01/20/17 27.0 3.80 3.90
AMAT 170120C00028000 C 01/20/17 28.0 3.10 3.20
AMAT 170120C00029000 C 01/20/17 29.0 2.48 2.56
AMAT 170120C00030000 C 01/20/17 30.0 1.97 2.01
AMAT 170120C00031000 C 01/20/17 31.0 1.51 1.59
AMAT 170120C00032000 C 01/20/17 32.0 1.13 1.20
AMAT 170120C00033000 C 01/20/17 33.0 0.83 0.92
AMAT 170120C00034000 C 01/20/17 34.0 0.61 0.67
AMAT 170120C00035000 C 01/20/17 35.0 0.44 0.48
AMAT 170120C00036000 C 01/20/17 36.0 0.30 0.34
AMAT 170120C00037000 C 01/20/17 37.0 0.22 0.26
AMAT 170120C00038000 C 01/20/17 38.0 0.15 0.20
AMAT 170120C00039000 C 01/20/17 39.0 0.11 0.14
AMAT 170120P00008000 P 01/20/17 8.0 0.00 0.03
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 0.04
AMAT 170120P00013000 P 01/20/17 13.0 0.01 0.05
AMAT 170120P00014000 P 01/20/17 14.0 0.00 0.07
AMAT 170120P00015000 P 01/20/17 15.0 0.01 0.09
AMAT 170120P00016000 P 01/20/17 16.0 0.04 0.08
AMAT 170120P00017000 P 01/20/17 17.0 0.06 0.08
AMAT 170120P00018000 P 01/20/17 18.0 0.07 0.10
AMAT 170120P00019000 P 01/20/17 19.0 0.09 0.13
AMAT 170120P00020000 P 01/20/17 20.0 0.14 0.16
AMAT 170120P00021000 P 01/20/17 21.0 0.19 0.21
AMAT 170120P00022000 P 01/20/17 22.0 0.26 0.27
AMAT 170120P00023000 P 01/20/17 23.0 0.32 0.35
AMAT 170120P00024000 P 01/20/17 24.0 0.44 0.47
AMAT 170120P00025000 P 01/20/17 25.0 0.58 0.60
AMAT 170120P00026000 P 01/20/17 26.0 0.77 0.81
AMAT 170120P00027000 P 01/20/17 27.0 1.01 1.04
AMAT 170120P00028000 P 01/20/17 28.0 1.31 1.33
AMAT 170120P00029000 P 01/20/17 29.0 1.68 1.73
AMAT 170120P00030000 P 01/20/17 30.0 2.11 2.19
AMAT 170120P00031000 P 01/20/17 31.0 2.66 2.76
AMAT 170120P00032000 P 01/20/17 32.0 3.25 3.35
AMAT 170120P00033000 P 01/20/17 33.0 3.95 4.05
AMAT 170120P00034000 P 01/20/17 34.0 4.75 4.95
AMAT 170120P00035000 P 01/20/17 35.0 5.55 5.80
AMAT 170120P00036000 P 01/20/17 36.0 6.00 7.00
AMAT 170120P00037000 P 01/20/17 37.0 7.20 7.75
AMAT 170120P00038000 P 01/20/17 38.0 8.15 8.70
AMAT 170120P00039000 P 01/20/17 39.0 9.10 9.60
AMAT 170421C00016000 C 04/21/17 16.0 13.50 14.20
AMAT 170421C00017000 C 04/21/17 17.0 12.20 13.85
AMAT 170421C00018000 C 04/21/17 18.0 9.95 13.80
AMAT 170421C00019000 C 04/21/17 19.0 10.20 11.65
AMAT 170421C00020000 C 04/21/17 20.0 9.80 10.40
AMAT 170421C00021000 C 04/21/17 21.0 8.90 9.45
AMAT 170421C00022000 C 04/21/17 22.0 8.00 8.80
AMAT 170421C00023000 C 04/21/17 23.0 7.15 7.70
AMAT 170421C00024000 C 04/21/17 24.0 6.40 6.75
AMAT 170421C00025000 C 04/21/17 25.0 5.60 6.00
AMAT 170421C00026000 C 04/21/17 26.0 4.85 5.25
AMAT 170421C00027000 C 04/21/17 27.0 4.15 4.45
AMAT 170421C00028000 C 04/21/17 28.0 3.50 3.85
AMAT 170421C00029000 C 04/21/17 29.0 3.10 3.20
AMAT 170421C00030000 C 04/21/17 30.0 2.58 2.67
AMAT 170421C00031000 C 04/21/17 31.0 2.12 2.22
AMAT 170421C00032000 C 04/21/17 32.0 1.72 1.80
AMAT 170421C00033000 C 04/21/17 33.0 1.26 1.47
AMAT 170421C00034000 C 04/21/17 34.0 1.08 1.16
AMAT 170421C00035000 C 04/21/17 35.0 0.84 0.92
AMAT 170421C00036000 C 04/21/17 36.0 0.62 0.70
AMAT 170421C00037000 C 04/21/17 37.0 0.48 0.57
AMAT 170421C00038000 C 04/21/17 38.0 0.31 0.47
AMAT 170421C00039000 C 04/21/17 39.0 0.22 0.38
AMAT 170421C00040000 C 04/21/17 40.0 0.16 0.31
AMAT 170421C00041000 C 04/21/17 41.0 0.12 0.25
AMAT 170421C00042000 C 04/21/17 42.0 0.08 0.21
AMAT 170421P00016000 P 04/21/17 16.0 0.09 0.22
AMAT 170421P00017000 P 04/21/17 17.0 0.12 0.25
AMAT 170421P00018000 P 04/21/17 18.0 0.15 0.30
AMAT 170421P00019000 P 04/21/17 19.0 0.20 0.35
AMAT 170421P00020000 P 04/21/17 20.0 0.26 0.42
AMAT 170421P00021000 P 04/21/17 21.0 0.34 0.50
AMAT 170421P00022000 P 04/21/17 22.0 0.44 0.60
AMAT 170421P00023000 P 04/21/17 23.0 0.57 0.72
AMAT 170421P00024000 P 04/21/17 24.0 0.80 0.88
AMAT 170421P00025000 P 04/21/17 25.0 1.00 1.08
AMAT 170421P00026000 P 04/21/17 26.0 1.23 1.34
AMAT 170421P00027000 P 04/21/17 27.0 1.52 1.63
AMAT 170421P00028000 P 04/21/17 28.0 1.88 1.99
AMAT 170421P00029000 P 04/21/17 29.0 2.29 2.38
AMAT 170421P00030000 P 04/21/17 30.0 2.73 2.89
AMAT 170421P00031000 P 04/21/17 31.0 3.30 3.45
AMAT 170421P00032000 P 04/21/17 32.0 3.85 4.05
AMAT 170421P00033000 P 04/21/17 33.0 4.50 4.75
AMAT 170421P00034000 P 04/21/17 34.0 5.20 5.50
AMAT 170421P00035000 P 04/21/17 35.0 5.95 6.25
AMAT 170421P00036000 P 04/21/17 36.0 6.70 7.05
AMAT 170421P00037000 P 04/21/17 37.0 5.80 9.40
AMAT 170421P00038000 P 04/21/17 38.0 8.30 9.05
AMAT 170421P00039000 P 04/21/17 39.0 9.20 9.95
AMAT 170421P00040000 P 04/21/17 40.0 10.15 10.90
AMAT 170421P00041000 P 04/21/17 41.0 10.80 11.95
AMAT 170421P00042000 P 04/21/17 42.0 12.05 12.70
AMAT 180119C00003000 C 01/19/18 3.0 26.50 27.40
AMAT 180119C00005000 C 01/19/18 5.0 22.50 27.20
AMAT 180119C00008000 C 01/19/18 8.0 19.50 24.20
AMAT 180119C00010000 C 01/19/18 10.0 19.50 20.40
AMAT 180119C00013000 C 01/19/18 13.0 16.45 17.45
AMAT 180119C00015000 C 01/19/18 15.0 14.50 15.85
AMAT 180119C00017000 C 01/19/18 17.0 12.75 13.75
AMAT 180119C00020000 C 01/19/18 20.0 10.20 10.95
AMAT 180119C00022000 C 01/19/18 22.0 8.65 9.25
AMAT 180119C00025000 C 01/19/18 25.0 6.50 6.90
AMAT 180119C00027000 C 01/19/18 27.0 5.40 5.80
AMAT 180119C00030000 C 01/19/18 30.0 3.80 3.95
AMAT 180119C00035000 C 01/19/18 35.0 1.85 2.05
AMAT 180119C00040000 C 01/19/18 40.0 0.83 0.96
AMAT 180119C00045000 C 01/19/18 45.0 0.24 0.54
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.09
AMAT 180119P00005000 P 01/19/18 5.0 0.00 0.22
AMAT 180119P00008000 P 01/19/18 8.0 0.03 0.17
AMAT 180119P00010000 P 01/19/18 10.0 0.07 0.27
AMAT 180119P00013000 P 01/19/18 13.0 0.17 0.41
AMAT 180119P00015000 P 01/19/18 15.0 0.27 0.53
AMAT 180119P00017000 P 01/19/18 17.0 0.50 0.69
AMAT 180119P00020000 P 01/19/18 20.0 0.79 1.01
AMAT 180119P00022000 P 01/19/18 22.0 1.25 1.36
AMAT 180119P00025000 P 01/19/18 25.0 2.00 2.17
AMAT 180119P00027000 P 01/19/18 27.0 2.69 2.86
AMAT 180119P00030000 P 01/19/18 30.0 4.00 4.20
AMAT 180119P00035000 P 01/19/18 35.0 6.80 7.40
AMAT 180119P00040000 P 01/19/18 40.0 10.70 11.35
AMAT 180119P00045000 P 01/19/18 45.0 15.05 15.90

OPRA data is delayed 15 minutes.