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 Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 161209C00021500 C 12/09/16 21.5 8.85 12.20
AMAT 161209C00022000 C 12/09/16 22.0 8.15 12.65
AMAT 161209C00022500 C 12/09/16 22.5 7.75 11.70
AMAT 161209C00023000 C 12/09/16 23.0 7.25 11.25
AMAT 161209C00023500 C 12/09/16 23.5 7.20 10.50
AMAT 161209C00024000 C 12/09/16 24.0 7.05 9.80
AMAT 161209C00024500 C 12/09/16 24.5 6.00 9.50
AMAT 161209C00025000 C 12/09/16 25.0 6.15 7.90
AMAT 161209C00025500 C 12/09/16 25.5 5.70 8.50
AMAT 161209C00026000 C 12/09/16 26.0 4.55 8.00
AMAT 161209C00026500 C 12/09/16 26.5 4.10 7.50
AMAT 161209C00027000 C 12/09/16 27.0 4.25 5.80
AMAT 161209C00027500 C 12/09/16 27.5 3.65 6.50
AMAT 161209C00028000 C 12/09/16 28.0 3.30 4.85
AMAT 161209C00028500 C 12/09/16 28.5 2.70 4.25
AMAT 161209C00029000 C 12/09/16 29.0 2.22 3.80
AMAT 161209C00029500 C 12/09/16 29.5 2.93 3.15
AMAT 161209C00030000 C 12/09/16 30.0 2.43 2.57
AMAT 161209C00030500 C 12/09/16 30.5 1.98 2.08
AMAT 161209C00031000 C 12/09/16 31.0 1.48 1.58
AMAT 161209C00031500 C 12/09/16 31.5 1.01 1.10
AMAT 161209C00032000 C 12/09/16 32.0 0.57 0.63
AMAT 161209C00032500 C 12/09/16 32.5 0.27 0.30
AMAT 161209C00033000 C 12/09/16 33.0 0.09 0.13
AMAT 161209C00033500 C 12/09/16 33.5 0.02 0.04
AMAT 161209C00034000 C 12/09/16 34.0 0.00 0.03
AMAT 161209C00034500 C 12/09/16 34.5 0.00 0.02
AMAT 161209C00035000 C 12/09/16 35.0 0.00 0.02
AMAT 161209C00035500 C 12/09/16 35.5 0.00 0.03
AMAT 161209C00036000 C 12/09/16 36.0 0.00 0.04
AMAT 161209C00036500 C 12/09/16 36.5 0.00 0.50
AMAT 161209C00037000 C 12/09/16 37.0 0.00 0.14
AMAT 161209C00037500 C 12/09/16 37.5 0.00 0.49
AMAT 161209C00038000 C 12/09/16 38.0 0.00 0.08
AMAT 161209C00038500 C 12/09/16 38.5 0.00 0.48
AMAT 161209C00039000 C 12/09/16 39.0 0.00 0.50
AMAT 161209C00039500 C 12/09/16 39.5 0.00 0.49
AMAT 161209P00021500 P 12/09/16 21.5 0.00 0.49
AMAT 161209P00022000 P 12/09/16 22.0 0.00 0.49
AMAT 161209P00022500 P 12/09/16 22.5 0.00 0.49
AMAT 161209P00023000 P 12/09/16 23.0 0.00 0.36
AMAT 161209P00023500 P 12/09/16 23.5 0.00 0.50
AMAT 161209P00024000 P 12/09/16 24.0 0.00 0.38
AMAT 161209P00024500 P 12/09/16 24.5 0.00 0.49
AMAT 161209P00025000 P 12/09/16 25.0 0.00 0.09
AMAT 161209P00025500 P 12/09/16 25.5 0.00 0.50
AMAT 161209P00026000 P 12/09/16 26.0 0.00 0.49
AMAT 161209P00026500 P 12/09/16 26.5 0.00 0.48
AMAT 161209P00027000 P 12/09/16 27.0 0.00 0.49
AMAT 161209P00027500 P 12/09/16 27.5 0.00 0.10
AMAT 161209P00028000 P 12/09/16 28.0 0.00 0.24
AMAT 161209P00028500 P 12/09/16 28.5 0.00 0.48
AMAT 161209P00029000 P 12/09/16 29.0 0.00 0.03
AMAT 161209P00029500 P 12/09/16 29.5 0.00 0.02
AMAT 161209P00030000 P 12/09/16 30.0 0.00 0.03
AMAT 161209P00030500 P 12/09/16 30.5 0.00 0.03
AMAT 161209P00031000 P 12/09/16 31.0 0.01 0.03
AMAT 161209P00031500 P 12/09/16 31.5 0.01 0.06
AMAT 161209P00032000 P 12/09/16 32.0 0.09 0.12
AMAT 161209P00032500 P 12/09/16 32.5 0.26 0.30
AMAT 161209P00033000 P 12/09/16 33.0 0.56 0.61
AMAT 161209P00033500 P 12/09/16 33.5 0.96 1.11
AMAT 161209P00034000 P 12/09/16 34.0 1.47 1.56
AMAT 161209P00034500 P 12/09/16 34.5 1.96 2.08
AMAT 161209P00035000 P 12/09/16 35.0 1.96 3.80
AMAT 161209P00035500 P 12/09/16 35.5 2.50 4.30
AMAT 161209P00036000 P 12/09/16 36.0 3.05 4.75
AMAT 161209P00036500 P 12/09/16 36.5 3.55 5.90
AMAT 161209P00037000 P 12/09/16 37.0 3.95 6.25
AMAT 161209P00037500 P 12/09/16 37.5 4.40 6.75
AMAT 161209P00038000 P 12/09/16 38.0 3.95 6.90
AMAT 161209P00038500 P 12/09/16 38.5 5.65 7.50
AMAT 161209P00039000 P 12/09/16 39.0 6.25 8.35
AMAT 161209P00039500 P 12/09/16 39.5 6.65 8.45
AMAT 161216C00017000 C 12/16/16 17.0 14.65 16.10
AMAT 161216C00018000 C 12/16/16 18.0 12.15 16.45
AMAT 161216C00019000 C 12/16/16 19.0 11.15 14.80
AMAT 161216C00020000 C 12/16/16 20.0 10.15 13.85
AMAT 161216C00021000 C 12/16/16 21.0 10.20 13.00
AMAT 161216C00021500 C 12/16/16 21.5 9.65 12.50
AMAT 161216C00022000 C 12/16/16 22.0 8.15 11.85
AMAT 161216C00022500 C 12/16/16 22.5 7.65 11.50
AMAT 161216C00023000 C 12/16/16 23.0 8.05 10.95
AMAT 161216C00023500 C 12/16/16 23.5 6.95 10.45
AMAT 161216C00024000 C 12/16/16 24.0 6.85 9.95
AMAT 161216C00024500 C 12/16/16 24.5 6.90 9.50
AMAT 161216C00025000 C 12/16/16 25.0 6.65 7.70
AMAT 161216C00025500 C 12/16/16 25.5 6.20 7.25
AMAT 161216C00026000 C 12/16/16 26.0 5.65 6.90
AMAT 161216C00026500 C 12/16/16 26.5 4.70 7.30
AMAT 161216C00027000 C 12/16/16 27.0 5.00 5.85
AMAT 161216C00027500 C 12/16/16 27.5 3.70 5.40
AMAT 161216C00028000 C 12/16/16 28.0 3.25 4.90
AMAT 161216C00028500 C 12/16/16 28.5 3.20 5.25
AMAT 161216C00029000 C 12/16/16 29.0 3.40 3.65
AMAT 161216C00029500 C 12/16/16 29.5 2.35 3.20
AMAT 161216C00030000 C 12/16/16 30.0 2.47 2.59
AMAT 161216C00030500 C 12/16/16 30.5 2.00 2.13
AMAT 161216C00031000 C 12/16/16 31.0 1.56 1.66
AMAT 161216C00031500 C 12/16/16 31.5 1.16 1.22
AMAT 161216C00032000 C 12/16/16 32.0 0.81 0.85
AMAT 161216C00032500 C 12/16/16 32.5 0.52 0.55
AMAT 161216C00033000 C 12/16/16 33.0 0.30 0.33
AMAT 161216C00033500 C 12/16/16 33.5 0.16 0.19
AMAT 161216C00034000 C 12/16/16 34.0 0.08 0.11
AMAT 161216C00034500 C 12/16/16 34.5 0.04 0.07
AMAT 161216C00035000 C 12/16/16 35.0 0.02 0.04
AMAT 161216C00035500 C 12/16/16 35.5 0.00 0.03
AMAT 161216C00036000 C 12/16/16 36.0 0.00 0.03
AMAT 161216C00036500 C 12/16/16 36.5 0.00 0.11
AMAT 161216C00037000 C 12/16/16 37.0 0.00 0.11
AMAT 161216C00037500 C 12/16/16 37.5 0.00 0.10
AMAT 161216C00038000 C 12/16/16 38.0 0.00 0.10
AMAT 161216C00038500 C 12/16/16 38.5 0.00 0.11
AMAT 161216C00039000 C 12/16/16 39.0 0.00 0.09
AMAT 161216C00039500 C 12/16/16 39.5 0.00 0.10
AMAT 161216P00017000 P 12/16/16 17.0 0.00 0.11
AMAT 161216P00018000 P 12/16/16 18.0 0.00 0.09
AMAT 161216P00019000 P 12/16/16 19.0 0.00 0.10
AMAT 161216P00020000 P 12/16/16 20.0 0.00 0.10
AMAT 161216P00021000 P 12/16/16 21.0 0.00 0.11
AMAT 161216P00021500 P 12/16/16 21.5 0.00 0.11
AMAT 161216P00022000 P 12/16/16 22.0 0.00 0.10
AMAT 161216P00022500 P 12/16/16 22.5 0.00 0.11
AMAT 161216P00023000 P 12/16/16 23.0 0.00 0.10
AMAT 161216P00023500 P 12/16/16 23.5 0.00 0.11
AMAT 161216P00024000 P 12/16/16 24.0 0.00 0.10
AMAT 161216P00024500 P 12/16/16 24.5 0.00 0.09
AMAT 161216P00025000 P 12/16/16 25.0 0.00 0.10
AMAT 161216P00025500 P 12/16/16 25.5 0.00 0.10
AMAT 161216P00026000 P 12/16/16 26.0 0.00 0.11
AMAT 161216P00026500 P 12/16/16 26.5 0.00 0.11
AMAT 161216P00027000 P 12/16/16 27.0 0.00 0.02
AMAT 161216P00027500 P 12/16/16 27.5 0.00 0.12
AMAT 161216P00028000 P 12/16/16 28.0 0.00 0.03
AMAT 161216P00028500 P 12/16/16 28.5 0.00 0.03
AMAT 161216P00029000 P 12/16/16 29.0 0.00 0.03
AMAT 161216P00029500 P 12/16/16 29.5 0.01 0.04
AMAT 161216P00030000 P 12/16/16 30.0 0.02 0.05
AMAT 161216P00030500 P 12/16/16 30.5 0.05 0.08
AMAT 161216P00031000 P 12/16/16 31.0 0.09 0.13
AMAT 161216P00031500 P 12/16/16 31.5 0.17 0.20
AMAT 161216P00032000 P 12/16/16 32.0 0.30 0.33
AMAT 161216P00032500 P 12/16/16 32.5 0.51 0.54
AMAT 161216P00033000 P 12/16/16 33.0 0.78 0.84
AMAT 161216P00033500 P 12/16/16 33.5 1.12 1.21
AMAT 161216P00034000 P 12/16/16 34.0 1.52 1.92
AMAT 161216P00034500 P 12/16/16 34.5 1.92 2.70
AMAT 161216P00035000 P 12/16/16 35.0 2.45 2.60
AMAT 161216P00035500 P 12/16/16 35.5 2.41 4.30
AMAT 161216P00036000 P 12/16/16 36.0 3.20 4.75
AMAT 161216P00036500 P 12/16/16 36.5 3.75 5.30
AMAT 161216P00037000 P 12/16/16 37.0 4.15 5.75
AMAT 161216P00037500 P 12/16/16 37.5 4.80 6.35
AMAT 161216P00038000 P 12/16/16 38.0 5.25 6.35
AMAT 161216P00038500 P 12/16/16 38.5 5.80 7.35
AMAT 161216P00039000 P 12/16/16 39.0 5.90 7.60
AMAT 161216P00039500 P 12/16/16 39.5 6.75 7.75
AMAT 161223C00021500 C 12/23/16 21.5 9.45 11.70
AMAT 161223C00022000 C 12/23/16 22.0 8.50 12.55
AMAT 161223C00022500 C 12/23/16 22.5 8.00 12.05
AMAT 161223C00023000 C 12/23/16 23.0 7.45 11.55
AMAT 161223C00023500 C 12/23/16 23.5 6.95 11.05
AMAT 161223C00024000 C 12/23/16 24.0 7.05 10.55
AMAT 161223C00024500 C 12/23/16 24.5 6.60 10.05
AMAT 161223C00025000 C 12/23/16 25.0 6.10 9.55
AMAT 161223C00025500 C 12/23/16 25.5 5.65 9.05
AMAT 161223C00026000 C 12/23/16 26.0 5.20 6.90
AMAT 161223C00026500 C 12/23/16 26.5 4.75 8.05
AMAT 161223C00027000 C 12/23/16 27.0 4.25 6.50
AMAT 161223C00027500 C 12/23/16 27.5 3.60 6.35
AMAT 161223C00028000 C 12/23/16 28.0 3.15 6.00
AMAT 161223C00028500 C 12/23/16 28.5 2.75 5.25
AMAT 161223C00029000 C 12/23/16 29.0 2.32 3.80
AMAT 161223C00029500 C 12/23/16 29.5 3.00 3.15
AMAT 161223C00030000 C 12/23/16 30.0 2.54 2.64
AMAT 161223C00030500 C 12/23/16 30.5 2.09 2.20
AMAT 161223C00031000 C 12/23/16 31.0 1.68 1.76
AMAT 161223C00031500 C 12/23/16 31.5 1.29 1.35
AMAT 161223C00032000 C 12/23/16 32.0 0.97 1.01
AMAT 161223C00032500 C 12/23/16 32.5 0.68 0.72
AMAT 161223C00033000 C 12/23/16 33.0 0.46 0.49
AMAT 161223C00033500 C 12/23/16 33.5 0.30 0.32
AMAT 161223C00034000 C 12/23/16 34.0 0.18 0.21
AMAT 161223C00034500 C 12/23/16 34.5 0.11 0.13
AMAT 161223C00035000 C 12/23/16 35.0 0.07 0.09
AMAT 161223C00035500 C 12/23/16 35.5 0.04 0.06
AMAT 161223C00036000 C 12/23/16 36.0 0.01 0.06
AMAT 161223C00036500 C 12/23/16 36.5 0.00 0.14
AMAT 161223C00037000 C 12/23/16 37.0 0.00 0.03
AMAT 161223C00037500 C 12/23/16 37.5 0.00 0.49
AMAT 161223C00038000 C 12/23/16 38.0 0.00 0.05
AMAT 161223C00038500 C 12/23/16 38.5 0.00 0.49
AMAT 161223C00039000 C 12/23/16 39.0 0.00 0.07
AMAT 161223C00039500 C 12/23/16 39.5 0.00 0.49
AMAT 161223P00021500 P 12/23/16 21.5 0.00 0.50
AMAT 161223P00022000 P 12/23/16 22.0 0.00 0.50
AMAT 161223P00022500 P 12/23/16 22.5 0.00 0.50
AMAT 161223P00023000 P 12/23/16 23.0 0.00 0.35
AMAT 161223P00023500 P 12/23/16 23.5 0.00 0.49
AMAT 161223P00024000 P 12/23/16 24.0 0.00 0.38
AMAT 161223P00024500 P 12/23/16 24.5 0.00 0.50
AMAT 161223P00025000 P 12/23/16 25.0 0.00 0.46
AMAT 161223P00025500 P 12/23/16 25.5 0.00 0.45
AMAT 161223P00026000 P 12/23/16 26.0 0.00 0.19
AMAT 161223P00026500 P 12/23/16 26.5 0.00 0.03
AMAT 161223P00027000 P 12/23/16 27.0 0.00 0.03
AMAT 161223P00027500 P 12/23/16 27.5 0.00 0.03
AMAT 161223P00028000 P 12/23/16 28.0 0.00 0.03
AMAT 161223P00028500 P 12/23/16 28.5 0.00 0.03
AMAT 161223P00029000 P 12/23/16 29.0 0.03 0.05
AMAT 161223P00029500 P 12/23/16 29.5 0.05 0.07
AMAT 161223P00030000 P 12/23/16 30.0 0.08 0.11
AMAT 161223P00030500 P 12/23/16 30.5 0.12 0.14
AMAT 161223P00031000 P 12/23/16 31.0 0.18 0.21
AMAT 161223P00031500 P 12/23/16 31.5 0.30 0.32
AMAT 161223P00032000 P 12/23/16 32.0 0.45 0.48
AMAT 161223P00032500 P 12/23/16 32.5 0.67 0.70
AMAT 161223P00033000 P 12/23/16 33.0 0.92 0.98
AMAT 161223P00033500 P 12/23/16 33.5 1.23 1.37
AMAT 161223P00034000 P 12/23/16 34.0 1.55 1.95
AMAT 161223P00034500 P 12/23/16 34.5 1.58 3.30
AMAT 161223P00035000 P 12/23/16 35.0 2.27 3.00
AMAT 161223P00035500 P 12/23/16 35.5 2.51 4.50
AMAT 161223P00036000 P 12/23/16 36.0 2.90 4.80
AMAT 161223P00036500 P 12/23/16 36.5 3.45 5.30
AMAT 161223P00037000 P 12/23/16 37.0 4.05 6.05
AMAT 161223P00037500 P 12/23/16 37.5 3.50 7.20
AMAT 161223P00038000 P 12/23/16 38.0 4.90 7.15
AMAT 161223P00038500 P 12/23/16 38.5 3.95 7.65
AMAT 161223P00039000 P 12/23/16 39.0 6.05 8.30
AMAT 161223P00039500 P 12/23/16 39.5 6.55 8.55
AMAT 161230C00022000 C 12/30/16 22.0 8.80 11.35
AMAT 161230C00022500 C 12/30/16 22.5 7.75 11.85
AMAT 161230C00023000 C 12/30/16 23.0 7.30 10.90
AMAT 161230C00023500 C 12/30/16 23.5 6.80 10.35
AMAT 161230C00024000 C 12/30/16 24.0 6.35 10.05
AMAT 161230C00024500 C 12/30/16 24.5 5.80 9.50
AMAT 161230C00025000 C 12/30/16 25.0 5.85 8.95
AMAT 161230C00025500 C 12/30/16 25.5 5.55 7.40
AMAT 161230C00026000 C 12/30/16 26.0 5.15 6.90
AMAT 161230C00026500 C 12/30/16 26.5 4.55 6.55
AMAT 161230C00027000 C 12/30/16 27.0 5.35 5.70
AMAT 161230C00027500 C 12/30/16 27.5 3.60 6.40
AMAT 161230C00028000 C 12/30/16 28.0 3.30 4.80
AMAT 161230C00028500 C 12/30/16 28.5 2.80 4.60
AMAT 161230C00029000 C 12/30/16 29.0 3.45 3.75
AMAT 161230C00029500 C 12/30/16 29.5 2.53 3.50
AMAT 161230C00030000 C 12/30/16 30.0 2.61 2.72
AMAT 161230C00030500 C 12/30/16 30.5 2.18 2.27
AMAT 161230C00031000 C 12/30/16 31.0 1.76 1.87
AMAT 161230C00031500 C 12/30/16 31.5 1.41 1.47
AMAT 161230C00032000 C 12/30/16 32.0 1.08 1.13
AMAT 161230C00032500 C 12/30/16 32.5 0.80 0.85
AMAT 161230C00033000 C 12/30/16 33.0 0.58 0.61
AMAT 161230C00033500 C 12/30/16 33.5 0.40 0.44
AMAT 161230C00034000 C 12/30/16 34.0 0.25 0.30
AMAT 161230C00034500 C 12/30/16 34.5 0.14 0.36
AMAT 161230C00035000 C 12/30/16 35.0 0.10 0.15
AMAT 161230C00035500 C 12/30/16 35.5 0.00 0.47
AMAT 161230C00036000 C 12/30/16 36.0 0.00 0.46
AMAT 161230C00036500 C 12/30/16 36.5 0.00 0.47
AMAT 161230C00037000 C 12/30/16 37.0 0.00 0.14
AMAT 161230C00037500 C 12/30/16 37.5 0.00 0.49
AMAT 161230C00038000 C 12/30/16 38.0 0.00 0.11
AMAT 161230C00038500 C 12/30/16 38.5 0.00 0.50
AMAT 161230C00039000 C 12/30/16 39.0 0.00 0.07
AMAT 161230C00039500 C 12/30/16 39.5 0.00 0.49
AMAT 161230P00022000 P 12/30/16 22.0 0.00 0.48
AMAT 161230P00022500 P 12/30/16 22.5 0.00 0.50
AMAT 161230P00023000 P 12/30/16 23.0 0.00 0.35
AMAT 161230P00023500 P 12/30/16 23.5 0.00 0.47
AMAT 161230P00024000 P 12/30/16 24.0 0.00 0.39
AMAT 161230P00024500 P 12/30/16 24.5 0.00 0.50
AMAT 161230P00025000 P 12/30/16 25.0 0.00 0.09
AMAT 161230P00025500 P 12/30/16 25.5 0.00 0.49
AMAT 161230P00026000 P 12/30/16 26.0 0.00 0.50
AMAT 161230P00026500 P 12/30/16 26.5 0.00 0.50
AMAT 161230P00027000 P 12/30/16 27.0 0.00 0.48
AMAT 161230P00027500 P 12/30/16 27.5 0.01 0.09
AMAT 161230P00028000 P 12/30/16 28.0 0.01 0.17
AMAT 161230P00028500 P 12/30/16 28.5 0.03 0.35
AMAT 161230P00029000 P 12/30/16 29.0 0.05 0.17
AMAT 161230P00029500 P 12/30/16 29.5 0.09 0.12
AMAT 161230P00030000 P 12/30/16 30.0 0.11 0.17
AMAT 161230P00030500 P 12/30/16 30.5 0.18 0.23
AMAT 161230P00031000 P 12/30/16 31.0 0.28 0.31
AMAT 161230P00031500 P 12/30/16 31.5 0.40 0.43
AMAT 161230P00032000 P 12/30/16 32.0 0.56 0.60
AMAT 161230P00032500 P 12/30/16 32.5 0.77 0.82
AMAT 161230P00033000 P 12/30/16 33.0 1.04 1.10
AMAT 161230P00033500 P 12/30/16 33.5 1.34 1.46
AMAT 161230P00034000 P 12/30/16 34.0 1.68 1.90
AMAT 161230P00034500 P 12/30/16 34.5 1.90 2.82
AMAT 161230P00035000 P 12/30/16 35.0 2.41 2.91
AMAT 161230P00035500 P 12/30/16 35.5 2.77 4.30
AMAT 161230P00036000 P 12/30/16 36.0 3.05 4.85
AMAT 161230P00036500 P 12/30/16 36.5 3.50 5.35
AMAT 161230P00037000 P 12/30/16 37.0 4.00 5.85
AMAT 161230P00037500 P 12/30/16 37.5 4.55 6.45
AMAT 161230P00038000 P 12/30/16 38.0 4.90 7.00
AMAT 161230P00038500 P 12/30/16 38.5 5.40 7.50
AMAT 161230P00039000 P 12/30/16 39.0 5.90 8.60
AMAT 161230P00039500 P 12/30/16 39.5 6.45 8.50
AMAT 170106C00024500 C 01/06/17 24.5 6.65 8.50
AMAT 170106C00025000 C 01/06/17 25.0 6.05 8.50
AMAT 170106C00025500 C 01/06/17 25.5 5.60 8.05
AMAT 170106C00026000 C 01/06/17 26.0 5.05 7.05
AMAT 170106C00026500 C 01/06/17 26.5 4.65 7.05
AMAT 170106C00027000 C 01/06/17 27.0 4.05 6.00
AMAT 170106C00027500 C 01/06/17 27.5 3.05 5.50
AMAT 170106C00028000 C 01/06/17 28.0 3.10 4.90
AMAT 170106C00028500 C 01/06/17 28.5 2.81 5.25
AMAT 170106C00029000 C 01/06/17 29.0 2.80 4.10
AMAT 170106C00029500 C 01/06/17 29.5 2.51 4.05
AMAT 170106C00030000 C 01/06/17 30.0 2.54 2.89
AMAT 170106C00030500 C 01/06/17 30.5 2.07 2.46
AMAT 170106C00031000 C 01/06/17 31.0 1.75 2.03
AMAT 170106C00031500 C 01/06/17 31.5 1.51 1.57
AMAT 170106C00032000 C 01/06/17 32.0 1.20 1.24
AMAT 170106C00032500 C 01/06/17 32.5 0.91 0.96
AMAT 170106C00033000 C 01/06/17 33.0 0.69 0.72
AMAT 170106C00033500 C 01/06/17 33.5 0.50 0.54
AMAT 170106C00034000 C 01/06/17 34.0 0.35 0.39
AMAT 170106C00034500 C 01/06/17 34.5 0.24 0.30
AMAT 170106C00035000 C 01/06/17 35.0 0.07 0.23
AMAT 170106C00035500 C 01/06/17 35.5 0.00 0.46
AMAT 170106C00036000 C 01/06/17 36.0 0.00 0.48
AMAT 170106C00036500 C 01/06/17 36.5 0.00 0.49
AMAT 170106C00037000 C 01/06/17 37.0 0.00 0.14
AMAT 170106C00037500 C 01/06/17 37.5 0.00 0.48
AMAT 170106C00038000 C 01/06/17 38.0 0.00 0.10
AMAT 170106C00038500 C 01/06/17 38.5 0.00 0.50
AMAT 170106C00039000 C 01/06/17 39.0 0.00 0.08
AMAT 170106C00039500 C 01/06/17 39.5 0.00 0.49
AMAT 170106P00024500 P 01/06/17 24.5 0.00 0.49
AMAT 170106P00025000 P 01/06/17 25.0 0.00 0.09
AMAT 170106P00025500 P 01/06/17 25.5 0.00 0.49
AMAT 170106P00026000 P 01/06/17 26.0 0.00 0.49
AMAT 170106P00026500 P 01/06/17 26.5 0.00 0.50
AMAT 170106P00027000 P 01/06/17 27.0 0.00 0.13
AMAT 170106P00027500 P 01/06/17 27.5 0.01 0.07
AMAT 170106P00028000 P 01/06/17 28.0 0.04 0.17
AMAT 170106P00028500 P 01/06/17 28.5 0.06 0.35
AMAT 170106P00029000 P 01/06/17 29.0 0.09 0.13
AMAT 170106P00029500 P 01/06/17 29.5 0.13 0.17
AMAT 170106P00030000 P 01/06/17 30.0 0.18 0.22
AMAT 170106P00030500 P 01/06/17 30.5 0.25 0.30
AMAT 170106P00031000 P 01/06/17 31.0 0.36 0.40
AMAT 170106P00031500 P 01/06/17 31.5 0.48 0.53
AMAT 170106P00032000 P 01/06/17 32.0 0.67 0.70
AMAT 170106P00032500 P 01/06/17 32.5 0.88 0.93
AMAT 170106P00033000 P 01/06/17 33.0 1.15 1.20
AMAT 170106P00033500 P 01/06/17 33.5 1.44 1.53
AMAT 170106P00034000 P 01/06/17 34.0 1.73 2.15
AMAT 170106P00034500 P 01/06/17 34.5 2.07 2.47
AMAT 170106P00035000 P 01/06/17 35.0 1.99 2.91
AMAT 170106P00035500 P 01/06/17 35.5 2.71 4.50
AMAT 170106P00036000 P 01/06/17 36.0 3.30 4.90
AMAT 170106P00036500 P 01/06/17 36.5 3.45 5.30
AMAT 170106P00037000 P 01/06/17 37.0 4.00 6.00
AMAT 170106P00037500 P 01/06/17 37.5 4.40 6.50
AMAT 170106P00038000 P 01/06/17 38.0 5.00 6.75
AMAT 170106P00038500 P 01/06/17 38.5 5.60 7.50
AMAT 170106P00039000 P 01/06/17 39.0 5.90 8.00
AMAT 170106P00039500 P 01/06/17 39.5 6.60 8.55
AMAT 170113C00025500 C 01/13/17 25.5 5.60 7.55
AMAT 170113C00026000 C 01/13/17 26.0 4.75 6.95
AMAT 170113C00026500 C 01/13/17 26.5 4.60 7.25
AMAT 170113C00027000 C 01/13/17 27.0 3.95 6.30
AMAT 170113C00027500 C 01/13/17 27.5 3.65 5.70
AMAT 170113C00028000 C 01/13/17 28.0 3.35 5.15
AMAT 170113C00028500 C 01/13/17 28.5 2.85 4.60
AMAT 170113C00029000 C 01/13/17 29.0 2.78 4.40
AMAT 170113C00029500 C 01/13/17 29.5 2.55 3.50
AMAT 170113C00030000 C 01/13/17 30.0 2.33 3.15
AMAT 170113C00030500 C 01/13/17 30.5 2.23 2.44
AMAT 170113C00031000 C 01/13/17 31.0 1.96 2.04
AMAT 170113C00031500 C 01/13/17 31.5 1.61 1.70
AMAT 170113C00032000 C 01/13/17 32.0 1.31 1.36
AMAT 170113C00032500 C 01/13/17 32.5 1.03 1.09
AMAT 170113C00033000 C 01/13/17 33.0 0.80 0.84
AMAT 170113C00033500 C 01/13/17 33.5 0.60 0.65
AMAT 170113C00034000 C 01/13/17 34.0 0.45 0.49
AMAT 170113C00034500 C 01/13/17 34.5 0.31 0.38
AMAT 170113C00035000 C 01/13/17 35.0 0.21 0.29
AMAT 170113C00035500 C 01/13/17 35.5 0.10 0.48
AMAT 170113C00036000 C 01/13/17 36.0 0.00 0.17
AMAT 170113C00036500 C 01/13/17 36.5 0.00 0.50
AMAT 170113C00037000 C 01/13/17 37.0 0.00 0.14
AMAT 170113C00037500 C 01/13/17 37.5 0.00 0.48
AMAT 170113C00038000 C 01/13/17 38.0 0.00 0.08
AMAT 170113C00038500 C 01/13/17 38.5 0.00 0.49
AMAT 170113C00039000 C 01/13/17 39.0 0.00 0.49
AMAT 170113C00039500 C 01/13/17 39.5 0.00 0.49
AMAT 170113P00025500 P 01/13/17 25.5 0.00 0.48
AMAT 170113P00026000 P 01/13/17 26.0 0.00 0.10
AMAT 170113P00026500 P 01/13/17 26.5 0.01 0.50
AMAT 170113P00027000 P 01/13/17 27.0 0.01 0.13
AMAT 170113P00027500 P 01/13/17 27.5 0.03 0.48
AMAT 170113P00028000 P 01/13/17 28.0 0.06 0.16
AMAT 170113P00028500 P 01/13/17 28.5 0.09 0.42
AMAT 170113P00029000 P 01/13/17 29.0 0.12 0.26
AMAT 170113P00029500 P 01/13/17 29.5 0.16 0.25
AMAT 170113P00030000 P 01/13/17 30.0 0.23 0.30
AMAT 170113P00030500 P 01/13/17 30.5 0.33 0.38
AMAT 170113P00031000 P 01/13/17 31.0 0.45 0.49
AMAT 170113P00031500 P 01/13/17 31.5 0.59 0.64
AMAT 170113P00032000 P 01/13/17 32.0 0.77 0.82
AMAT 170113P00032500 P 01/13/17 32.5 0.99 1.04
AMAT 170113P00033000 P 01/13/17 33.0 1.25 1.31
AMAT 170113P00033500 P 01/13/17 33.5 1.56 1.62
AMAT 170113P00034000 P 01/13/17 34.0 1.53 2.07
AMAT 170113P00034500 P 01/13/17 34.5 2.10 2.38
AMAT 170113P00035000 P 01/13/17 35.0 2.66 2.77
AMAT 170113P00035500 P 01/13/17 35.5 2.95 4.45
AMAT 170113P00036000 P 01/13/17 36.0 3.00 4.85
AMAT 170113P00036500 P 01/13/17 36.5 3.55 5.40
AMAT 170113P00037000 P 01/13/17 37.0 4.00 5.75
AMAT 170113P00037500 P 01/13/17 37.5 4.50 6.95
AMAT 170113P00038000 P 01/13/17 38.0 4.90 7.35
AMAT 170113P00038500 P 01/13/17 38.5 5.00 7.65
AMAT 170113P00039000 P 01/13/17 39.0 5.90 8.30
AMAT 170113P00039500 P 01/13/17 39.5 6.55 8.55
AMAT 170120C00008000 C 01/20/17 8.0 23.65 25.30
AMAT 170120C00010000 C 01/20/17 10.0 21.65 23.30
AMAT 170120C00011000 C 01/20/17 11.0 20.40 23.00
AMAT 170120C00012000 C 01/20/17 12.0 19.15 20.80
AMAT 170120C00013000 C 01/20/17 13.0 18.65 20.45
AMAT 170120C00014000 C 01/20/17 14.0 16.85 20.55
AMAT 170120C00015000 C 01/20/17 15.0 15.90 18.30
AMAT 170120C00016000 C 01/20/17 16.0 15.25 17.10
AMAT 170120C00017000 C 01/20/17 17.0 14.20 16.85
AMAT 170120C00018000 C 01/20/17 18.0 14.35 14.70
AMAT 170120C00019000 C 01/20/17 19.0 12.70 14.10
AMAT 170120C00020000 C 01/20/17 20.0 12.35 12.70
AMAT 170120C00021000 C 01/20/17 21.0 10.05 12.15
AMAT 170120C00022000 C 01/20/17 22.0 9.20 11.15
AMAT 170120C00023000 C 01/20/17 23.0 8.75 9.95
AMAT 170120C00024000 C 01/20/17 24.0 7.20 8.90
AMAT 170120C00025000 C 01/20/17 25.0 7.10 7.75
AMAT 170120C00026000 C 01/20/17 26.0 5.60 6.75
AMAT 170120C00027000 C 01/20/17 27.0 5.45 5.75
AMAT 170120C00028000 C 01/20/17 28.0 4.60 4.70
AMAT 170120C00029000 C 01/20/17 29.0 3.60 3.80
AMAT 170120C00030000 C 01/20/17 30.0 2.83 2.91
AMAT 170120C00031000 C 01/20/17 31.0 2.05 2.12
AMAT 170120C00032000 C 01/20/17 32.0 1.41 1.45
AMAT 170120C00033000 C 01/20/17 33.0 0.90 0.93
AMAT 170120C00034000 C 01/20/17 34.0 0.54 0.56
AMAT 170120C00035000 C 01/20/17 35.0 0.30 0.32
AMAT 170120C00036000 C 01/20/17 36.0 0.17 0.19
AMAT 170120C00037000 C 01/20/17 37.0 0.10 0.11
AMAT 170120C00038000 C 01/20/17 38.0 0.06 0.07
AMAT 170120C00039000 C 01/20/17 39.0 0.03 0.05
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 0.03
AMAT 170120P00014000 P 01/20/17 14.0 0.00 0.03
AMAT 170120P00015000 P 01/20/17 15.0 0.00 0.02
AMAT 170120P00016000 P 01/20/17 16.0 0.00 0.02
AMAT 170120P00017000 P 01/20/17 17.0 0.00 0.02
AMAT 170120P00018000 P 01/20/17 18.0 0.00 0.02
AMAT 170120P00019000 P 01/20/17 19.0 0.00 0.02
AMAT 170120P00020000 P 01/20/17 20.0 0.00 0.02
AMAT 170120P00021000 P 01/20/17 21.0 0.00 0.03
AMAT 170120P00022000 P 01/20/17 22.0 0.00 0.04
AMAT 170120P00023000 P 01/20/17 23.0 0.01 0.04
AMAT 170120P00024000 P 01/20/17 24.0 0.02 0.05
AMAT 170120P00025000 P 01/20/17 25.0 0.03 0.05
AMAT 170120P00026000 P 01/20/17 26.0 0.05 0.07
AMAT 170120P00027000 P 01/20/17 27.0 0.07 0.09
AMAT 170120P00028000 P 01/20/17 28.0 0.12 0.14
AMAT 170120P00029000 P 01/20/17 29.0 0.19 0.21
AMAT 170120P00030000 P 01/20/17 30.0 0.32 0.35
AMAT 170120P00031000 P 01/20/17 31.0 0.53 0.57
AMAT 170120P00032000 P 01/20/17 32.0 0.87 0.91
AMAT 170120P00033000 P 01/20/17 33.0 1.35 1.40
AMAT 170120P00034000 P 01/20/17 34.0 1.97 2.04
AMAT 170120P00035000 P 01/20/17 35.0 2.74 2.83
AMAT 170120P00036000 P 01/20/17 36.0 3.40 4.35
AMAT 170120P00037000 P 01/20/17 37.0 4.25 5.80
AMAT 170120P00038000 P 01/20/17 38.0 5.25 6.80
AMAT 170120P00039000 P 01/20/17 39.0 6.30 7.85
AMAT 170421C00016000 C 04/21/17 16.0 15.75 17.30
AMAT 170421C00017000 C 04/21/17 17.0 14.75 16.90
AMAT 170421C00018000 C 04/21/17 18.0 13.75 15.90
AMAT 170421C00019000 C 04/21/17 19.0 12.70 14.90
AMAT 170421C00020000 C 04/21/17 20.0 11.75 12.80
AMAT 170421C00021000 C 04/21/17 21.0 10.25 11.90
AMAT 170421C00022000 C 04/21/17 22.0 9.90 10.85
AMAT 170421C00023000 C 04/21/17 23.0 8.85 9.95
AMAT 170421C00024000 C 04/21/17 24.0 8.05 8.95
AMAT 170421C00025000 C 04/21/17 25.0 6.55 8.05
AMAT 170421C00026000 C 04/21/17 26.0 6.80 7.10
AMAT 170421C00027000 C 04/21/17 27.0 5.95 6.20
AMAT 170421C00028000 C 04/21/17 28.0 5.15 5.30
AMAT 170421C00029000 C 04/21/17 29.0 4.40 4.55
AMAT 170421C00030000 C 04/21/17 30.0 3.70 3.80
AMAT 170421C00031000 C 04/21/17 31.0 3.05 3.15
AMAT 170421C00032000 C 04/21/17 32.0 2.48 2.54
AMAT 170421C00033000 C 04/21/17 33.0 1.98 2.03
AMAT 170421C00034000 C 04/21/17 34.0 1.55 1.60
AMAT 170421C00035000 C 04/21/17 35.0 1.19 1.24
AMAT 170421C00036000 C 04/21/17 36.0 0.90 0.95
AMAT 170421C00037000 C 04/21/17 37.0 0.68 0.72
AMAT 170421C00038000 C 04/21/17 38.0 0.48 0.54
AMAT 170421C00039000 C 04/21/17 39.0 0.35 0.39
AMAT 170421C00040000 C 04/21/17 40.0 0.26 0.30
AMAT 170421C00041000 C 04/21/17 41.0 0.18 0.22
AMAT 170421C00042000 C 04/21/17 42.0 0.13 0.16
AMAT 170421P00016000 P 04/21/17 16.0 0.00 0.06
AMAT 170421P00017000 P 04/21/17 17.0 0.03 0.07
AMAT 170421P00018000 P 04/21/17 18.0 0.04 0.07
AMAT 170421P00019000 P 04/21/17 19.0 0.06 0.09
AMAT 170421P00020000 P 04/21/17 20.0 0.07 0.11
AMAT 170421P00021000 P 04/21/17 21.0 0.09 0.12
AMAT 170421P00022000 P 04/21/17 22.0 0.13 0.16
AMAT 170421P00023000 P 04/21/17 23.0 0.17 0.19
AMAT 170421P00024000 P 04/21/17 24.0 0.22 0.25
AMAT 170421P00025000 P 04/21/17 25.0 0.29 0.32
AMAT 170421P00026000 P 04/21/17 26.0 0.38 0.41
AMAT 170421P00027000 P 04/21/17 27.0 0.53 0.55
AMAT 170421P00028000 P 04/21/17 28.0 0.69 0.72
AMAT 170421P00029000 P 04/21/17 29.0 0.92 0.95
AMAT 170421P00030000 P 04/21/17 30.0 1.19 1.23
AMAT 170421P00031000 P 04/21/17 31.0 1.53 1.58
AMAT 170421P00032000 P 04/21/17 32.0 1.95 2.00
AMAT 170421P00033000 P 04/21/17 33.0 2.44 2.51
AMAT 170421P00034000 P 04/21/17 34.0 3.00 3.05
AMAT 170421P00035000 P 04/21/17 35.0 3.60 3.70
AMAT 170421P00036000 P 04/21/17 36.0 4.30 4.45
AMAT 170421P00037000 P 04/21/17 37.0 5.00 5.25
AMAT 170421P00038000 P 04/21/17 38.0 5.90 6.05
AMAT 170421P00039000 P 04/21/17 39.0 6.50 7.65
AMAT 170421P00040000 P 04/21/17 40.0 7.40 8.95
AMAT 170421P00041000 P 04/21/17 41.0 8.45 9.50
AMAT 170421P00042000 P 04/21/17 42.0 9.45 10.40
AMAT 170721C00017000 C 07/21/17 17.0 14.80 15.95
AMAT 170721C00018000 C 07/21/17 18.0 13.90 16.00
AMAT 170721C00019000 C 07/21/17 19.0 12.80 15.00
AMAT 170721C00020000 C 07/21/17 20.0 11.55 14.05
AMAT 170721C00021000 C 07/21/17 21.0 10.45 12.20
AMAT 170721C00022000 C 07/21/17 22.0 9.60 11.15
AMAT 170721C00023000 C 07/21/17 23.0 8.90 10.25
AMAT 170721C00024000 C 07/21/17 24.0 8.05 9.45
AMAT 170721C00025000 C 07/21/17 25.0 7.15 8.35
AMAT 170721C00026000 C 07/21/17 26.0 7.20 7.55
AMAT 170721C00027000 C 07/21/17 27.0 6.35 6.70
AMAT 170721C00028000 C 07/21/17 28.0 5.60 5.95
AMAT 170721C00029000 C 07/21/17 29.0 5.00 5.15
AMAT 170721C00030000 C 07/21/17 30.0 4.35 4.45
AMAT 170721C00031000 C 07/21/17 31.0 3.75 3.85
AMAT 170721C00032000 C 07/21/17 32.0 3.15 3.30
AMAT 170721C00033000 C 07/21/17 33.0 2.66 2.75
AMAT 170721C00034000 C 07/21/17 34.0 2.20 2.29
AMAT 170721C00035000 C 07/21/17 35.0 1.79 1.89
AMAT 170721C00036000 C 07/21/17 36.0 1.50 1.54
AMAT 170721C00037000 C 07/21/17 37.0 1.19 1.29
AMAT 170721C00038000 C 07/21/17 38.0 0.96 1.01
AMAT 170721C00039000 C 07/21/17 39.0 0.76 0.84
AMAT 170721C00040000 C 07/21/17 40.0 0.59 0.66
AMAT 170721C00041000 C 07/21/17 41.0 0.46 0.50
AMAT 170721C00042000 C 07/21/17 42.0 0.36 0.39
AMAT 170721P00017000 P 07/21/17 17.0 0.10 0.13
AMAT 170721P00018000 P 07/21/17 18.0 0.13 0.16
AMAT 170721P00019000 P 07/21/17 19.0 0.16 0.22
AMAT 170721P00020000 P 07/21/17 20.0 0.20 0.26
AMAT 170721P00021000 P 07/21/17 21.0 0.25 0.31
AMAT 170721P00022000 P 07/21/17 22.0 0.33 0.38
AMAT 170721P00023000 P 07/21/17 23.0 0.41 0.47
AMAT 170721P00024000 P 07/21/17 24.0 0.51 0.57
AMAT 170721P00025000 P 07/21/17 25.0 0.64 0.70
AMAT 170721P00026000 P 07/21/17 26.0 0.80 0.86
AMAT 170721P00027000 P 07/21/17 27.0 0.99 1.05
AMAT 170721P00028000 P 07/21/17 28.0 1.22 1.29
AMAT 170721P00029000 P 07/21/17 29.0 1.49 1.56
AMAT 170721P00030000 P 07/21/17 30.0 1.84 1.89
AMAT 170721P00031000 P 07/21/17 31.0 2.22 2.27
AMAT 170721P00032000 P 07/21/17 32.0 2.66 2.71
AMAT 170721P00033000 P 07/21/17 33.0 3.15 3.20
AMAT 170721P00034000 P 07/21/17 34.0 3.70 3.75
AMAT 170721P00035000 P 07/21/17 35.0 4.25 4.35
AMAT 170721P00036000 P 07/21/17 36.0 4.90 5.05
AMAT 170721P00037000 P 07/21/17 37.0 5.60 5.80
AMAT 170721P00038000 P 07/21/17 38.0 6.20 6.55
AMAT 170721P00039000 P 07/21/17 39.0 7.05 7.35
AMAT 170721P00040000 P 07/21/17 40.0 7.80 8.20
AMAT 170721P00041000 P 07/21/17 41.0 8.60 10.00
AMAT 170721P00042000 P 07/21/17 42.0 9.65 10.95
AMAT 180119C00003000 C 01/19/18 3.0 27.15 31.75
AMAT 180119C00005000 C 01/19/18 5.0 25.10 29.70
AMAT 180119C00008000 C 01/19/18 8.0 22.15 26.85
AMAT 180119C00010000 C 01/19/18 10.0 21.65 22.90
AMAT 180119C00013000 C 01/19/18 13.0 18.75 19.80
AMAT 180119C00015000 C 01/19/18 15.0 16.20 18.15
AMAT 180119C00017000 C 01/19/18 17.0 14.90 16.45
AMAT 180119C00020000 C 01/19/18 20.0 11.80 13.30
AMAT 180119C00022000 C 01/19/18 22.0 10.15 11.50
AMAT 180119C00025000 C 01/19/18 25.0 8.65 9.15
AMAT 180119C00027000 C 01/19/18 27.0 7.10 7.65
AMAT 180119C00030000 C 01/19/18 30.0 5.40 5.60
AMAT 180119C00035000 C 01/19/18 35.0 2.75 2.97
AMAT 180119C00040000 C 01/19/18 40.0 1.28 1.41
AMAT 180119C00045000 C 01/19/18 45.0 0.45 0.53
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.04
AMAT 180119P00005000 P 01/19/18 5.0 0.00 0.05
AMAT 180119P00008000 P 01/19/18 8.0 0.00 0.06
AMAT 180119P00010000 P 01/19/18 10.0 0.04 0.10
AMAT 180119P00013000 P 01/19/18 13.0 0.09 0.20
AMAT 180119P00015000 P 01/19/18 15.0 0.17 0.30
AMAT 180119P00017000 P 01/19/18 17.0 0.29 0.44
AMAT 180119P00020000 P 01/19/18 20.0 0.55 0.71
AMAT 180119P00022000 P 01/19/18 22.0 0.79 0.97
AMAT 180119P00025000 P 01/19/18 25.0 1.32 1.46
AMAT 180119P00027000 P 01/19/18 27.0 1.82 1.98
AMAT 180119P00030000 P 01/19/18 30.0 2.91 2.99
AMAT 180119P00035000 P 01/19/18 35.0 5.30 5.50
AMAT 180119P00040000 P 01/19/18 40.0 8.60 8.90
AMAT 180119P00045000 P 01/19/18 45.0 12.70 14.10
AMAT 190118C00015000 C 01/18/19 15.0 17.00 18.40
AMAT 190118C00018000 C 01/18/19 18.0 14.30 15.85
AMAT 190118C00020000 C 01/18/19 20.0 12.70 14.00
AMAT 190118C00023000 C 01/18/19 23.0 10.30 11.60
AMAT 190118C00025000 C 01/18/19 25.0 8.95 10.25
AMAT 190118C00027000 C 01/18/19 27.0 7.65 8.90
AMAT 190118C00030000 C 01/18/19 30.0 6.30 7.10
AMAT 190118C00032000 C 01/18/19 32.0 5.55 6.15
AMAT 190118C00035000 C 01/18/19 35.0 4.35 4.65
AMAT 190118C00037000 C 01/18/19 37.0 3.60 3.90
AMAT 190118C00040000 C 01/18/19 40.0 2.73 2.98
AMAT 190118C00045000 C 01/18/19 45.0 1.60 1.83
AMAT 190118P00015000 P 01/18/19 15.0 0.54 0.75
AMAT 190118P00018000 P 01/18/19 18.0 0.92 1.27
AMAT 190118P00020000 P 01/18/19 20.0 1.27 1.44
AMAT 190118P00023000 P 01/18/19 23.0 1.89 2.07
AMAT 190118P00025000 P 01/18/19 25.0 2.46 2.66
AMAT 190118P00027000 P 01/18/19 27.0 3.10 3.30
AMAT 190118P00030000 P 01/18/19 30.0 4.30 4.65
AMAT 190118P00032000 P 01/18/19 32.0 5.20 5.60
AMAT 190118P00035000 P 01/18/19 35.0 6.75 7.45
AMAT 190118P00037000 P 01/18/19 37.0 7.95 8.70
AMAT 190118P00040000 P 01/18/19 40.0 9.90 10.65
AMAT 190118P00045000 P 01/18/19 45.0 13.70 14.50

OPRA data is delayed 15 minutes.