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 (2017-03-31)Premium Content

Applied Materials Inc (AMAT)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 170428C00027500 C 04/28/17 27.5 12.60 13.65
AMAT 170428C00028000 C 04/28/17 28.0 10.70 14.65
AMAT 170428C00028500 C 04/28/17 28.5 10.00 14.45
AMAT 170428C00029000 C 04/28/17 29.0 9.50 14.20
AMAT 170428C00029500 C 04/28/17 29.5 9.10 13.55
AMAT 170428C00030000 C 04/28/17 30.0 9.60 12.70
AMAT 170428C00030500 C 04/28/17 30.5 8.10 12.70
AMAT 170428C00031000 C 04/28/17 31.0 7.75 11.75
AMAT 170428C00031500 C 04/28/17 31.5 7.00 11.15
AMAT 170428C00032000 C 04/28/17 32.0 8.40 9.10
AMAT 170428C00032500 C 04/28/17 32.5 6.25 10.60
AMAT 170428C00033000 C 04/28/17 33.0 7.50 8.05
AMAT 170428C00033500 C 04/28/17 33.5 6.90 7.55
AMAT 170428C00034000 C 04/28/17 34.0 5.60 7.95
AMAT 170428C00034500 C 04/28/17 34.5 6.00 6.65
AMAT 170428C00035000 C 04/28/17 35.0 3.80 7.25
AMAT 170428C00035500 C 04/28/17 35.5 4.00 7.15
AMAT 170428C00036000 C 04/28/17 36.0 4.45 5.00
AMAT 170428C00036500 C 04/28/17 36.5 3.95 4.55
AMAT 170428C00037000 C 04/28/17 37.0 3.45 4.05
AMAT 170428C00037500 C 04/28/17 37.5 2.71 3.50
AMAT 170428C00038000 C 04/28/17 38.0 2.34 3.05
AMAT 170428C00038500 C 04/28/17 38.5 2.17 2.42
AMAT 170428C00039000 C 04/28/17 39.0 1.52 1.95
AMAT 170428C00039500 C 04/28/17 39.5 1.20 1.43
AMAT 170428C00040000 C 04/28/17 40.0 0.80 0.92
AMAT 170428C00040500 C 04/28/17 40.5 0.45 0.53
AMAT 170428C00041000 C 04/28/17 41.0 0.21 0.26
AMAT 170428C00041500 C 04/28/17 41.5 0.06 0.11
AMAT 170428C00042000 C 04/28/17 42.0 0.00 0.14
AMAT 170428C00042500 C 04/28/17 42.5 0.00 0.41
AMAT 170428C00043000 C 04/28/17 43.0 0.00 0.08
AMAT 170428C00043500 C 04/28/17 43.5 0.00 0.43
AMAT 170428C00044000 C 04/28/17 44.0 0.00 0.45
AMAT 170428C00044500 C 04/28/17 44.5 0.00 0.46
AMAT 170428C00045000 C 04/28/17 45.0 0.00 0.46
AMAT 170428C00045500 C 04/28/17 45.5 0.00 0.48
AMAT 170428C00046000 C 04/28/17 46.0 0.00 0.44
AMAT 170428C00046500 C 04/28/17 46.5 0.00 0.47
AMAT 170428P00027500 P 04/28/17 27.5 0.00 0.43
AMAT 170428P00028000 P 04/28/17 28.0 0.00 0.46
AMAT 170428P00028500 P 04/28/17 28.5 0.00 0.45
AMAT 170428P00029000 P 04/28/17 29.0 0.00 0.45
AMAT 170428P00029500 P 04/28/17 29.5 0.00 0.45
AMAT 170428P00030000 P 04/28/17 30.0 0.00 0.45
AMAT 170428P00030500 P 04/28/17 30.5 0.00 0.42
AMAT 170428P00031000 P 04/28/17 31.0 0.00 0.47
AMAT 170428P00031500 P 04/28/17 31.5 0.00 0.45
AMAT 170428P00032000 P 04/28/17 32.0 0.00 0.45
AMAT 170428P00032500 P 04/28/17 32.5 0.00 0.46
AMAT 170428P00033000 P 04/28/17 33.0 0.00 0.44
AMAT 170428P00033500 P 04/28/17 33.5 0.00 0.11
AMAT 170428P00034000 P 04/28/17 34.0 0.00 0.11
AMAT 170428P00034500 P 04/28/17 34.5 0.00 0.43
AMAT 170428P00035000 P 04/28/17 35.0 0.00 0.10
AMAT 170428P00035500 P 04/28/17 35.5 0.00 0.45
AMAT 170428P00036000 P 04/28/17 36.0 0.00 0.19
AMAT 170428P00036500 P 04/28/17 36.5 0.00 0.45
AMAT 170428P00037000 P 04/28/17 37.0 0.00 0.19
AMAT 170428P00037500 P 04/28/17 37.5 0.00 0.14
AMAT 170428P00038000 P 04/28/17 38.0 0.01 0.03
AMAT 170428P00038500 P 04/28/17 38.5 0.00 0.18
AMAT 170428P00039000 P 04/28/17 39.0 0.01 0.03
AMAT 170428P00039500 P 04/28/17 39.5 0.02 0.04
AMAT 170428P00040000 P 04/28/17 40.0 0.05 0.10
AMAT 170428P00040500 P 04/28/17 40.5 0.16 0.23
AMAT 170428P00041000 P 04/28/17 41.0 0.39 0.48
AMAT 170428P00041500 P 04/28/17 41.5 0.69 1.06
AMAT 170428P00042000 P 04/28/17 42.0 1.11 1.45
AMAT 170428P00042500 P 04/28/17 42.5 0.39 3.00
AMAT 170428P00043000 P 04/28/17 43.0 1.73 2.82
AMAT 170428P00043500 P 04/28/17 43.5 1.35 3.90
AMAT 170428P00044000 P 04/28/17 44.0 1.94 5.20
AMAT 170428P00044500 P 04/28/17 44.5 2.78 5.75
AMAT 170428P00045000 P 04/28/17 45.0 3.75 4.65
AMAT 170428P00045500 P 04/28/17 45.5 3.45 6.70
AMAT 170428P00046000 P 04/28/17 46.0 3.85 7.20
AMAT 170428P00046500 P 04/28/17 46.5 5.50 6.10
AMAT 170505C00028000 C 05/05/17 28.0 12.15 13.15
AMAT 170505C00028500 C 05/05/17 28.5 11.60 14.50
AMAT 170505C00029000 C 05/05/17 29.0 11.15 14.20
AMAT 170505C00029500 C 05/05/17 29.5 10.60 13.55
AMAT 170505C00030000 C 05/05/17 30.0 10.25 12.65
AMAT 170505C00030500 C 05/05/17 30.5 10.00 12.45
AMAT 170505C00031000 C 05/05/17 31.0 9.45 11.85
AMAT 170505C00031500 C 05/05/17 31.5 8.00 11.65
AMAT 170505C00032000 C 05/05/17 32.0 7.60 10.20
AMAT 170505C00032500 C 05/05/17 32.5 7.95 8.75
AMAT 170505C00033000 C 05/05/17 33.0 6.70 9.25
AMAT 170505C00033500 C 05/05/17 33.5 6.15 8.40
AMAT 170505C00034000 C 05/05/17 34.0 5.60 7.90
AMAT 170505C00034500 C 05/05/17 34.5 5.05 7.45
AMAT 170505C00035000 C 05/05/17 35.0 5.55 6.05
AMAT 170505C00035500 C 05/05/17 35.5 4.10 6.40
AMAT 170505C00036000 C 05/05/17 36.0 4.50 5.10
AMAT 170505C00036500 C 05/05/17 36.5 3.05 5.45
AMAT 170505C00037000 C 05/05/17 37.0 3.45 4.00
AMAT 170505C00037500 C 05/05/17 37.5 2.74 3.55
AMAT 170505C00038000 C 05/05/17 38.0 2.80 2.95
AMAT 170505C00038500 C 05/05/17 38.5 2.29 2.45
AMAT 170505C00039000 C 05/05/17 39.0 1.71 1.99
AMAT 170505C00039500 C 05/05/17 39.5 1.39 1.51
AMAT 170505C00040000 C 05/05/17 40.0 1.01 1.10
AMAT 170505C00040500 C 05/05/17 40.5 0.67 0.76
AMAT 170505C00041000 C 05/05/17 41.0 0.42 0.49
AMAT 170505C00041500 C 05/05/17 41.5 0.22 0.31
AMAT 170505C00042000 C 05/05/17 42.0 0.13 0.19
AMAT 170505C00042500 C 05/05/17 42.5 0.06 0.28
AMAT 170505C00043000 C 05/05/17 43.0 0.01 0.13
AMAT 170505C00043500 C 05/05/17 43.5 0.00 0.34
AMAT 170505C00044000 C 05/05/17 44.0 0.00 0.18
AMAT 170505C00044500 C 05/05/17 44.5 0.00 0.46
AMAT 170505C00045000 C 05/05/17 45.0 0.00 0.43
AMAT 170505C00045500 C 05/05/17 45.5 0.00 0.47
AMAT 170505C00046000 C 05/05/17 46.0 0.00 0.44
AMAT 170505C00046500 C 05/05/17 46.5 0.00 0.41
AMAT 170505P00028000 P 05/05/17 28.0 0.00 0.46
AMAT 170505P00028500 P 05/05/17 28.5 0.00 0.45
AMAT 170505P00029000 P 05/05/17 29.0 0.00 0.44
AMAT 170505P00029500 P 05/05/17 29.5 0.00 0.48
AMAT 170505P00030000 P 05/05/17 30.0 0.00 0.46
AMAT 170505P00030500 P 05/05/17 30.5 0.00 0.49
AMAT 170505P00031000 P 05/05/17 31.0 0.00 0.45
AMAT 170505P00031500 P 05/05/17 31.5 0.00 0.48
AMAT 170505P00032000 P 05/05/17 32.0 0.00 0.31
AMAT 170505P00032500 P 05/05/17 32.5 0.00 0.46
AMAT 170505P00033000 P 05/05/17 33.0 0.00 0.45
AMAT 170505P00033500 P 05/05/17 33.5 0.00 0.11
AMAT 170505P00034000 P 05/05/17 34.0 0.00 0.10
AMAT 170505P00034500 P 05/05/17 34.5 0.00 0.49
AMAT 170505P00035000 P 05/05/17 35.0 0.00 0.15
AMAT 170505P00035500 P 05/05/17 35.5 0.00 0.45
AMAT 170505P00036000 P 05/05/17 36.0 0.00 0.17
AMAT 170505P00036500 P 05/05/17 36.5 0.00 0.43
AMAT 170505P00037000 P 05/05/17 37.0 0.00 0.12
AMAT 170505P00037500 P 05/05/17 37.5 0.00 0.11
AMAT 170505P00038000 P 05/05/17 38.0 0.00 0.05
AMAT 170505P00038500 P 05/05/17 38.5 0.02 0.07
AMAT 170505P00039000 P 05/05/17 39.0 0.05 0.11
AMAT 170505P00039500 P 05/05/17 39.5 0.11 0.16
AMAT 170505P00040000 P 05/05/17 40.0 0.21 0.27
AMAT 170505P00040500 P 05/05/17 40.5 0.38 0.44
AMAT 170505P00041000 P 05/05/17 41.0 0.60 0.70
AMAT 170505P00041500 P 05/05/17 41.5 0.93 1.05
AMAT 170505P00042000 P 05/05/17 42.0 1.31 1.40
AMAT 170505P00042500 P 05/05/17 42.5 0.92 2.98
AMAT 170505P00043000 P 05/05/17 43.0 1.14 3.45
AMAT 170505P00043500 P 05/05/17 43.5 1.40 3.90
AMAT 170505P00044000 P 05/05/17 44.0 2.98 4.35
AMAT 170505P00044500 P 05/05/17 44.5 2.50 5.00
AMAT 170505P00045000 P 05/05/17 45.0 2.73 6.10
AMAT 170505P00045500 P 05/05/17 45.5 3.50 5.85
AMAT 170505P00046000 P 05/05/17 46.0 4.05 7.20
AMAT 170505P00046500 P 05/05/17 46.5 5.40 6.10
AMAT 170512C00028000 C 05/12/17 28.0 12.10 13.20
AMAT 170512C00028500 C 05/12/17 28.5 10.20 14.45
AMAT 170512C00029000 C 05/12/17 29.0 9.35 13.80
AMAT 170512C00029500 C 05/12/17 29.5 9.00 13.30
AMAT 170512C00030000 C 05/12/17 30.0 10.40 11.30
AMAT 170512C00030500 C 05/12/17 30.5 8.15 12.35
AMAT 170512C00031000 C 05/12/17 31.0 7.65 11.85
AMAT 170512C00031500 C 05/12/17 31.5 7.00 11.15
AMAT 170512C00032000 C 05/12/17 32.0 6.90 10.65
AMAT 170512C00032500 C 05/12/17 32.5 6.30 10.15
AMAT 170512C00033000 C 05/12/17 33.0 5.80 9.65
AMAT 170512C00033500 C 05/12/17 33.5 5.25 9.15
AMAT 170512C00034000 C 05/12/17 34.0 4.90 8.70
AMAT 170512C00034500 C 05/12/17 34.5 4.25 8.20
AMAT 170512C00035000 C 05/12/17 35.0 5.45 6.05
AMAT 170512C00035500 C 05/12/17 35.5 3.30 7.15
AMAT 170512C00036000 C 05/12/17 36.0 2.69 6.05
AMAT 170512C00036500 C 05/12/17 36.5 2.62 5.90
AMAT 170512C00037000 C 05/12/17 37.0 3.35 4.10
AMAT 170512C00037500 C 05/12/17 37.5 2.75 3.55
AMAT 170512C00038000 C 05/12/17 38.0 2.75 3.10
AMAT 170512C00038500 C 05/12/17 38.5 2.01 2.59
AMAT 170512C00039000 C 05/12/17 39.0 1.93 2.07
AMAT 170512C00039500 C 05/12/17 39.5 1.53 1.67
AMAT 170512C00040000 C 05/12/17 40.0 1.14 1.30
AMAT 170512C00040500 C 05/12/17 40.5 0.84 0.97
AMAT 170512C00041000 C 05/12/17 41.0 0.58 0.71
AMAT 170512C00041500 C 05/12/17 41.5 0.35 0.49
AMAT 170512C00042000 C 05/12/17 42.0 0.22 0.33
AMAT 170512C00042500 C 05/12/17 42.5 0.13 0.24
AMAT 170512C00043000 C 05/12/17 43.0 0.07 0.19
AMAT 170512C00043500 C 05/12/17 43.5 0.00 0.43
AMAT 170512C00044000 C 05/12/17 44.0 0.00 0.40
AMAT 170512C00044500 C 05/12/17 44.5 0.00 0.47
AMAT 170512C00045000 C 05/12/17 45.0 0.00 0.45
AMAT 170512C00045500 C 05/12/17 45.5 0.00 0.45
AMAT 170512C00046000 C 05/12/17 46.0 0.00 0.43
AMAT 170512P00028000 P 05/12/17 28.0 0.00 0.43
AMAT 170512P00028500 P 05/12/17 28.5 0.00 0.47
AMAT 170512P00029000 P 05/12/17 29.0 0.00 0.47
AMAT 170512P00029500 P 05/12/17 29.5 0.00 0.49
AMAT 170512P00030000 P 05/12/17 30.0 0.00 0.43
AMAT 170512P00030500 P 05/12/17 30.5 0.00 0.47
AMAT 170512P00031000 P 05/12/17 31.0 0.00 0.45
AMAT 170512P00031500 P 05/12/17 31.5 0.00 0.46
AMAT 170512P00032000 P 05/12/17 32.0 0.00 0.32
AMAT 170512P00032500 P 05/12/17 32.5 0.00 0.47
AMAT 170512P00033000 P 05/12/17 33.0 0.00 0.45
AMAT 170512P00033500 P 05/12/17 33.5 0.00 0.11
AMAT 170512P00034000 P 05/12/17 34.0 0.00 0.10
AMAT 170512P00034500 P 05/12/17 34.5 0.00 0.45
AMAT 170512P00035000 P 05/12/17 35.0 0.00 0.10
AMAT 170512P00035500 P 05/12/17 35.5 0.00 0.44
AMAT 170512P00036000 P 05/12/17 36.0 0.00 0.21
AMAT 170512P00036500 P 05/12/17 36.5 0.00 0.43
AMAT 170512P00037000 P 05/12/17 37.0 0.00 0.07
AMAT 170512P00037500 P 05/12/17 37.5 0.02 0.08
AMAT 170512P00038000 P 05/12/17 38.0 0.04 0.10
AMAT 170512P00038500 P 05/12/17 38.5 0.08 0.15
AMAT 170512P00039000 P 05/12/17 39.0 0.14 0.22
AMAT 170512P00039500 P 05/12/17 39.5 0.22 0.32
AMAT 170512P00040000 P 05/12/17 40.0 0.33 0.48
AMAT 170512P00040500 P 05/12/17 40.5 0.49 0.66
AMAT 170512P00041000 P 05/12/17 41.0 0.73 0.87
AMAT 170512P00041500 P 05/12/17 41.5 1.00 1.17
AMAT 170512P00042000 P 05/12/17 42.0 1.38 1.62
AMAT 170512P00042500 P 05/12/17 42.5 1.78 2.18
AMAT 170512P00043000 P 05/12/17 43.0 0.58 4.40
AMAT 170512P00043500 P 05/12/17 43.5 1.48 4.75
AMAT 170512P00044000 P 05/12/17 44.0 1.98 5.30
AMAT 170512P00044500 P 05/12/17 44.5 2.33 5.65
AMAT 170512P00045000 P 05/12/17 45.0 2.63 6.20
AMAT 170512P00045500 P 05/12/17 45.5 3.25 6.75
AMAT 170512P00046000 P 05/12/17 46.0 4.95 5.70
AMAT 170519C00027500 C 05/19/17 27.5 12.90 13.65
AMAT 170519C00028000 C 05/19/17 28.0 12.15 14.80
AMAT 170519C00028500 C 05/19/17 28.5 11.05 14.20
AMAT 170519C00029000 C 05/19/17 29.0 11.15 13.65
AMAT 170519C00029500 C 05/19/17 29.5 10.00 13.35
AMAT 170519C00030000 C 05/19/17 30.0 10.10 12.85
AMAT 170519C00030500 C 05/19/17 30.5 9.70 10.65
AMAT 170519C00031000 C 05/19/17 31.0 9.35 10.05
AMAT 170519C00031500 C 05/19/17 31.5 8.80 9.70
AMAT 170519C00032000 C 05/19/17 32.0 8.65 9.05
AMAT 170519C00032500 C 05/19/17 32.5 6.30 9.75
AMAT 170519C00033000 C 05/19/17 33.0 7.45 8.05
AMAT 170519C00033500 C 05/19/17 33.5 6.95 7.70
AMAT 170519C00034000 C 05/19/17 34.0 6.60 7.05
AMAT 170519C00034500 C 05/19/17 34.5 5.95 6.60
AMAT 170519C00035000 C 05/19/17 35.0 5.50 6.10
AMAT 170519C00035500 C 05/19/17 35.5 5.10 5.75
AMAT 170519C00036000 C 05/19/17 36.0 4.50 5.10
AMAT 170519C00036500 C 05/19/17 36.5 2.36 5.95
AMAT 170519C00037000 C 05/19/17 37.0 3.90 4.10
AMAT 170519C00037500 C 05/19/17 37.5 3.20 3.70
AMAT 170519C00038000 C 05/19/17 38.0 3.05 3.20
AMAT 170519C00038500 C 05/19/17 38.5 2.62 2.75
AMAT 170519C00039000 C 05/19/17 39.0 2.25 2.32
AMAT 170519C00039500 C 05/19/17 39.5 1.88 1.96
AMAT 170519C00040000 C 05/19/17 40.0 1.56 1.62
AMAT 170519C00040500 C 05/19/17 40.5 1.24 1.32
AMAT 170519C00041000 C 05/19/17 41.0 1.00 1.06
AMAT 170519C00041500 C 05/19/17 41.5 0.78 0.84
AMAT 170519C00042000 C 05/19/17 42.0 0.60 0.65
AMAT 170519C00042500 C 05/19/17 42.5 0.45 0.50
AMAT 170519C00043000 C 05/19/17 43.0 0.33 0.38
AMAT 170519C00043500 C 05/19/17 43.5 0.24 0.28
AMAT 170519C00044000 C 05/19/17 44.0 0.16 0.22
AMAT 170519C00044500 C 05/19/17 44.5 0.12 0.16
AMAT 170519C00045000 C 05/19/17 45.0 0.09 0.12
AMAT 170519C00045500 C 05/19/17 45.5 0.06 0.11
AMAT 170519C00046000 C 05/19/17 46.0 0.04 0.07
AMAT 170519C00046500 C 05/19/17 46.5 0.01 0.07
AMAT 170519C00047000 C 05/19/17 47.0 0.01 0.05
AMAT 170519P00027500 P 05/19/17 27.5 0.00 0.02
AMAT 170519P00028000 P 05/19/17 28.0 0.00 0.02
AMAT 170519P00028500 P 05/19/17 28.5 0.00 0.03
AMAT 170519P00029000 P 05/19/17 29.0 0.00 0.03
AMAT 170519P00029500 P 05/19/17 29.5 0.00 0.03
AMAT 170519P00030000 P 05/19/17 30.0 0.00 0.02
AMAT 170519P00030500 P 05/19/17 30.5 0.00 0.04
AMAT 170519P00031000 P 05/19/17 31.0 0.00 0.02
AMAT 170519P00031500 P 05/19/17 31.5 0.00 0.03
AMAT 170519P00032000 P 05/19/17 32.0 0.00 0.03
AMAT 170519P00032500 P 05/19/17 32.5 0.00 0.05
AMAT 170519P00033000 P 05/19/17 33.0 0.00 0.04
AMAT 170519P00033500 P 05/19/17 33.5 0.01 0.07
AMAT 170519P00034000 P 05/19/17 34.0 0.01 0.06
AMAT 170519P00034500 P 05/19/17 34.5 0.02 0.08
AMAT 170519P00035000 P 05/19/17 35.0 0.03 0.08
AMAT 170519P00035500 P 05/19/17 35.5 0.05 0.08
AMAT 170519P00036000 P 05/19/17 36.0 0.09 0.12
AMAT 170519P00036500 P 05/19/17 36.5 0.10 0.13
AMAT 170519P00037000 P 05/19/17 37.0 0.14 0.17
AMAT 170519P00037500 P 05/19/17 37.5 0.19 0.22
AMAT 170519P00038000 P 05/19/17 38.0 0.26 0.28
AMAT 170519P00038500 P 05/19/17 38.5 0.33 0.37
AMAT 170519P00039000 P 05/19/17 39.0 0.44 0.48
AMAT 170519P00039500 P 05/19/17 39.5 0.57 0.62
AMAT 170519P00040000 P 05/19/17 40.0 0.73 0.79
AMAT 170519P00040500 P 05/19/17 40.5 0.93 0.99
AMAT 170519P00041000 P 05/19/17 41.0 1.17 1.22
AMAT 170519P00041500 P 05/19/17 41.5 1.45 1.51
AMAT 170519P00042000 P 05/19/17 42.0 1.76 1.83
AMAT 170519P00042500 P 05/19/17 42.5 2.08 2.18
AMAT 170519P00043000 P 05/19/17 43.0 2.49 2.57
AMAT 170519P00043500 P 05/19/17 43.5 2.86 2.97
AMAT 170519P00044000 P 05/19/17 44.0 1.97 5.45
AMAT 170519P00044500 P 05/19/17 44.5 3.65 4.25
AMAT 170519P00045000 P 05/19/17 45.0 4.15 4.65
AMAT 170519P00045500 P 05/19/17 45.5 4.40 5.20
AMAT 170519P00046000 P 05/19/17 46.0 4.90 5.75
AMAT 170519P00046500 P 05/19/17 46.5 4.85 7.60
AMAT 170519P00047000 P 05/19/17 47.0 6.05 6.55
AMAT 170526C00029500 C 05/26/17 29.5 10.65 11.70
AMAT 170526C00030000 C 05/26/17 30.0 8.80 12.80
AMAT 170526C00030500 C 05/26/17 30.5 8.35 12.40
AMAT 170526C00031000 C 05/26/17 31.0 7.90 11.70
AMAT 170526C00031500 C 05/26/17 31.5 8.10 11.45
AMAT 170526C00032000 C 05/26/17 32.0 7.05 10.20
AMAT 170526C00032500 C 05/26/17 32.5 6.25 9.80
AMAT 170526C00033000 C 05/26/17 33.0 6.25 9.75
AMAT 170526C00033500 C 05/26/17 33.5 5.85 9.25
AMAT 170526C00034000 C 05/26/17 34.0 5.50 8.30
AMAT 170526C00034500 C 05/26/17 34.5 4.90 7.40
AMAT 170526C00035000 C 05/26/17 35.0 4.60 7.35
AMAT 170526C00035500 C 05/26/17 35.5 4.25 7.25
AMAT 170526C00036000 C 05/26/17 36.0 3.65 6.60
AMAT 170526C00036500 C 05/26/17 36.5 2.39 5.95
AMAT 170526C00037000 C 05/26/17 37.0 3.70 4.30
AMAT 170526C00037500 C 05/26/17 37.5 3.30 3.75
AMAT 170526C00038000 C 05/26/17 38.0 3.05 3.30
AMAT 170526C00038500 C 05/26/17 38.5 2.48 2.90
AMAT 170526C00039000 C 05/26/17 39.0 2.12 2.54
AMAT 170526C00039500 C 05/26/17 39.5 1.93 2.16
AMAT 170526C00040000 C 05/26/17 40.0 1.60 1.80
AMAT 170526C00040500 C 05/26/17 40.5 1.31 1.48
AMAT 170526C00041000 C 05/26/17 41.0 1.04 1.21
AMAT 170526C00041500 C 05/26/17 41.5 0.81 1.03
AMAT 170526C00042000 C 05/26/17 42.0 0.62 0.79
AMAT 170526C00042500 C 05/26/17 42.5 0.45 0.67
AMAT 170526C00043000 C 05/26/17 43.0 0.34 0.52
AMAT 170526C00043500 C 05/26/17 43.5 0.25 0.42
AMAT 170526C00044000 C 05/26/17 44.0 0.15 0.40
AMAT 170526C00044500 C 05/26/17 44.5 0.04 0.44
AMAT 170526C00045000 C 05/26/17 45.0 0.06 0.41
AMAT 170526C00045500 C 05/26/17 45.5 0.03 0.47
AMAT 170526C00046000 C 05/26/17 46.0 0.00 0.47
AMAT 170526P00029500 P 05/26/17 29.5 0.00 0.45
AMAT 170526P00030000 P 05/26/17 30.0 0.00 0.19
AMAT 170526P00030500 P 05/26/17 30.5 0.00 0.47
AMAT 170526P00031000 P 05/26/17 31.0 0.00 0.44
AMAT 170526P00031500 P 05/26/17 31.5 0.00 0.47
AMAT 170526P00032000 P 05/26/17 32.0 0.00 0.33
AMAT 170526P00032500 P 05/26/17 32.5 0.00 0.48
AMAT 170526P00033000 P 05/26/17 33.0 0.00 0.44
AMAT 170526P00033500 P 05/26/17 33.5 0.00 0.47
AMAT 170526P00034000 P 05/26/17 34.0 0.00 0.29
AMAT 170526P00034500 P 05/26/17 34.5 0.02 0.46
AMAT 170526P00035000 P 05/26/17 35.0 0.00 0.43
AMAT 170526P00035500 P 05/26/17 35.5 0.04 0.45
AMAT 170526P00036000 P 05/26/17 36.0 0.09 0.37
AMAT 170526P00036500 P 05/26/17 36.5 0.08 0.44
AMAT 170526P00037000 P 05/26/17 37.0 0.18 0.40
AMAT 170526P00037500 P 05/26/17 37.5 0.24 0.46
AMAT 170526P00038000 P 05/26/17 38.0 0.31 0.51
AMAT 170526P00038500 P 05/26/17 38.5 0.37 0.60
AMAT 170526P00039000 P 05/26/17 39.0 0.52 0.72
AMAT 170526P00039500 P 05/26/17 39.5 0.67 0.83
AMAT 170526P00040000 P 05/26/17 40.0 0.84 1.05
AMAT 170526P00040500 P 05/26/17 40.5 1.04 1.27
AMAT 170526P00041000 P 05/26/17 41.0 1.29 1.49
AMAT 170526P00041500 P 05/26/17 41.5 1.52 1.77
AMAT 170526P00042000 P 05/26/17 42.0 1.86 2.22
AMAT 170526P00042500 P 05/26/17 42.5 2.19 4.05
AMAT 170526P00043000 P 05/26/17 43.0 2.54 3.00
AMAT 170526P00043500 P 05/26/17 43.5 2.97 5.15
AMAT 170526P00044000 P 05/26/17 44.0 2.13 5.55
AMAT 170526P00044500 P 05/26/17 44.5 2.56 4.60
AMAT 170526P00045000 P 05/26/17 45.0 2.65 6.20
AMAT 170526P00045500 P 05/26/17 45.5 4.20 6.20
AMAT 170526P00046000 P 05/26/17 46.0 5.05 5.70
AMAT 170602C00025500 C 06/02/17 25.5 14.80 15.75
AMAT 170602C00026000 C 06/02/17 26.0 12.90 16.85
AMAT 170602C00026500 C 06/02/17 26.5 12.30 16.35
AMAT 170602C00027000 C 06/02/17 27.0 13.15 14.25
AMAT 170602C00027500 C 06/02/17 27.5 11.45 15.35
AMAT 170602C00028000 C 06/02/17 28.0 10.80 14.80
AMAT 170602C00028500 C 06/02/17 28.5 10.45 14.20
AMAT 170602C00029000 C 06/02/17 29.0 9.95 13.65
AMAT 170602C00029500 C 06/02/17 29.5 9.35 13.20
AMAT 170602C00030000 C 06/02/17 30.0 10.40 11.30
AMAT 170602C00030500 C 06/02/17 30.5 8.40 12.20
AMAT 170602C00031000 C 06/02/17 31.0 7.85 11.70
AMAT 170602C00031500 C 06/02/17 31.5 8.05 11.30
AMAT 170602C00032000 C 06/02/17 32.0 7.20 10.45
AMAT 170602C00032500 C 06/02/17 32.5 7.00 10.40
AMAT 170602C00033000 C 06/02/17 33.0 6.50 9.30
AMAT 170602C00033500 C 06/02/17 33.5 6.05 9.20
AMAT 170602C00034000 C 06/02/17 34.0 5.55 8.25
AMAT 170602C00034500 C 06/02/17 34.5 5.10 7.80
AMAT 170602C00035000 C 06/02/17 35.0 4.70 7.15
AMAT 170602C00035500 C 06/02/17 35.5 4.15 7.25
AMAT 170602C00036000 C 06/02/17 36.0 4.55 5.30
AMAT 170602C00036500 C 06/02/17 36.5 2.47 5.80
AMAT 170602C00037000 C 06/02/17 37.0 3.65 4.25
AMAT 170602C00037500 C 06/02/17 37.5 3.35 5.10
AMAT 170602C00038000 C 06/02/17 38.0 3.10 3.30
AMAT 170602C00038500 C 06/02/17 38.5 2.71 2.92
AMAT 170602C00039000 C 06/02/17 39.0 2.32 2.53
AMAT 170602C00039500 C 06/02/17 39.5 2.00 2.18
AMAT 170602C00040000 C 06/02/17 40.0 1.75 1.88
AMAT 170602C00040500 C 06/02/17 40.5 1.37 1.52
AMAT 170602C00041000 C 06/02/17 41.0 1.12 1.28
AMAT 170602C00041500 C 06/02/17 41.5 0.93 1.06
AMAT 170602C00042000 C 06/02/17 42.0 0.71 0.85
AMAT 170602C00042500 C 06/02/17 42.5 0.56 0.67
AMAT 170602C00043000 C 06/02/17 43.0 0.43 0.53
AMAT 170602C00043500 C 06/02/17 43.5 0.31 0.42
AMAT 170602C00044000 C 06/02/17 44.0 0.21 0.33
AMAT 170602C00044500 C 06/02/17 44.5 0.07 0.46
AMAT 170602C00045000 C 06/02/17 45.0 0.10 0.39
AMAT 170602C00045500 C 06/02/17 45.5 0.02 0.48
AMAT 170602C00046500 C 06/02/17 46.5 0.00 0.45
AMAT 170602P00025500 P 06/02/17 25.5 0.00 0.44
AMAT 170602P00026000 P 06/02/17 26.0 0.00 0.47
AMAT 170602P00026500 P 06/02/17 26.5 0.00 0.49
AMAT 170602P00027000 P 06/02/17 27.0 0.00 0.48
AMAT 170602P00027500 P 06/02/17 27.5 0.00 0.49
AMAT 170602P00028000 P 06/02/17 28.0 0.00 0.48
AMAT 170602P00028500 P 06/02/17 28.5 0.00 0.47
AMAT 170602P00029000 P 06/02/17 29.0 0.00 0.46
AMAT 170602P00029500 P 06/02/17 29.5 0.00 0.48
AMAT 170602P00030000 P 06/02/17 30.0 0.00 0.45
AMAT 170602P00030500 P 06/02/17 30.5 0.00 0.45
AMAT 170602P00031000 P 06/02/17 31.0 0.00 0.48
AMAT 170602P00031500 P 06/02/17 31.5 0.00 0.47
AMAT 170602P00032000 P 06/02/17 32.0 0.00 0.43
AMAT 170602P00032500 P 06/02/17 32.5 0.00 1.62
AMAT 170602P00033000 P 06/02/17 33.0 0.00 0.45
AMAT 170602P00033500 P 06/02/17 33.5 0.00 1.62
AMAT 170602P00034000 P 06/02/17 34.0 0.04 0.29
AMAT 170602P00034500 P 06/02/17 34.5 0.02 0.46
AMAT 170602P00035000 P 06/02/17 35.0 0.07 0.30
AMAT 170602P00035500 P 06/02/17 35.5 0.05 0.45
AMAT 170602P00036000 P 06/02/17 36.0 0.13 0.32
AMAT 170602P00036500 P 06/02/17 36.5 0.16 0.46
AMAT 170602P00037000 P 06/02/17 37.0 0.21 0.40
AMAT 170602P00037500 P 06/02/17 37.5 0.31 0.41
AMAT 170602P00038000 P 06/02/17 38.0 0.35 0.50
AMAT 170602P00038500 P 06/02/17 38.5 0.46 0.58
AMAT 170602P00039000 P 06/02/17 39.0 0.60 0.72
AMAT 170602P00039500 P 06/02/17 39.5 0.72 0.85
AMAT 170602P00040000 P 06/02/17 40.0 0.90 1.04
AMAT 170602P00040500 P 06/02/17 40.5 1.12 1.30
AMAT 170602P00041000 P 06/02/17 41.0 1.36 1.57
AMAT 170602P00041500 P 06/02/17 41.5 1.63 1.84
AMAT 170602P00042000 P 06/02/17 42.0 1.92 2.44
AMAT 170602P00042500 P 06/02/17 42.5 2.20 4.30
AMAT 170602P00043000 P 06/02/17 43.0 2.58 3.10
AMAT 170602P00043500 P 06/02/17 43.5 2.99 5.20
AMAT 170602P00044000 P 06/02/17 44.0 3.30 5.65
AMAT 170602P00044500 P 06/02/17 44.5 2.58 6.00
AMAT 170602P00045000 P 06/02/17 45.0 3.95 5.25
AMAT 170602P00045500 P 06/02/17 45.5 3.75 6.85
AMAT 170602P00046500 P 06/02/17 46.5 5.30 6.50
AMAT 170616C00031000 C 06/16/17 31.0 9.35 10.10
AMAT 170616C00032000 C 06/16/17 32.0 6.85 10.10
AMAT 170616C00033000 C 06/16/17 33.0 6.45 9.05
AMAT 170616C00034000 C 06/16/17 34.0 5.55 7.40
AMAT 170616C00035000 C 06/16/17 35.0 4.85 6.15
AMAT 170616C00036000 C 06/16/17 36.0 3.80 5.20
AMAT 170616C00037000 C 06/16/17 37.0 4.10 4.30
AMAT 170616C00038000 C 06/16/17 38.0 3.20 3.45
AMAT 170616C00039000 C 06/16/17 39.0 2.55 2.66
AMAT 170616C00040000 C 06/16/17 40.0 1.87 1.99
AMAT 170616C00041000 C 06/16/17 41.0 1.32 1.43
AMAT 170616C00042000 C 06/16/17 42.0 0.91 1.00
AMAT 170616C00043000 C 06/16/17 43.0 0.57 0.66
AMAT 170616C00044000 C 06/16/17 44.0 0.36 0.41
AMAT 170616C00045000 C 06/16/17 45.0 0.20 0.30
AMAT 170616C00046000 C 06/16/17 46.0 0.12 0.17
AMAT 170616C00047000 C 06/16/17 47.0 0.05 0.12
AMAT 170616P00031000 P 06/16/17 31.0 0.02 0.09
AMAT 170616P00032000 P 06/16/17 32.0 0.04 0.11
AMAT 170616P00033000 P 06/16/17 33.0 0.07 0.11
AMAT 170616P00034000 P 06/16/17 34.0 0.10 0.15
AMAT 170616P00035000 P 06/16/17 35.0 0.15 0.22
AMAT 170616P00036000 P 06/16/17 36.0 0.24 0.29
AMAT 170616P00037000 P 06/16/17 37.0 0.36 0.42
AMAT 170616P00038000 P 06/16/17 38.0 0.54 0.60
AMAT 170616P00039000 P 06/16/17 39.0 0.78 0.84
AMAT 170616P00040000 P 06/16/17 40.0 1.10 1.21
AMAT 170616P00041000 P 06/16/17 41.0 1.54 1.64
AMAT 170616P00042000 P 06/16/17 42.0 2.11 2.21
AMAT 170616P00043000 P 06/16/17 43.0 2.79 2.94
AMAT 170616P00044000 P 06/16/17 44.0 3.50 4.00
AMAT 170616P00045000 P 06/16/17 45.0 3.55 5.70
AMAT 170616P00046000 P 06/16/17 46.0 5.15 5.85
AMAT 170616P00047000 P 06/16/17 47.0 6.10 6.75
AMAT 170721C00017000 C 07/21/17 17.0 23.30 24.15
AMAT 170721C00018000 C 07/21/17 18.0 20.35 24.65
AMAT 170721C00019000 C 07/21/17 19.0 19.35 23.60
AMAT 170721C00020000 C 07/21/17 20.0 20.20 21.15
AMAT 170721C00021000 C 07/21/17 21.0 19.30 20.10
AMAT 170721C00022000 C 07/21/17 22.0 18.35 19.15
AMAT 170721C00023000 C 07/21/17 23.0 17.30 18.15
AMAT 170721C00024000 C 07/21/17 24.0 16.35 17.20
AMAT 170721C00025000 C 07/21/17 25.0 15.35 16.15
AMAT 170721C00026000 C 07/21/17 26.0 14.55 15.05
AMAT 170721C00027000 C 07/21/17 27.0 13.75 14.00
AMAT 170721C00028000 C 07/21/17 28.0 12.30 13.15
AMAT 170721C00029000 C 07/21/17 29.0 11.55 12.10
AMAT 170721C00030000 C 07/21/17 30.0 10.60 11.10
AMAT 170721C00031000 C 07/21/17 31.0 9.75 10.10
AMAT 170721C00032000 C 07/21/17 32.0 8.60 9.15
AMAT 170721C00033000 C 07/21/17 33.0 7.70 8.20
AMAT 170721C00034000 C 07/21/17 34.0 6.95 7.20
AMAT 170721C00035000 C 07/21/17 35.0 5.95 6.30
AMAT 170721C00036000 C 07/21/17 36.0 5.15 5.35
AMAT 170721C00037000 C 07/21/17 37.0 4.35 4.55
AMAT 170721C00038000 C 07/21/17 38.0 3.60 3.75
AMAT 170721C00039000 C 07/21/17 39.0 2.89 3.00
AMAT 170721C00040000 C 07/21/17 40.0 2.27 2.36
AMAT 170721C00041000 C 07/21/17 41.0 1.73 1.79
AMAT 170721C00042000 C 07/21/17 42.0 1.27 1.34
AMAT 170721C00043000 C 07/21/17 43.0 0.91 0.96
AMAT 170721C00044000 C 07/21/17 44.0 0.63 0.68
AMAT 170721C00045000 C 07/21/17 45.0 0.42 0.48
AMAT 170721C00046000 C 07/21/17 46.0 0.28 0.32
AMAT 170721C00047000 C 07/21/17 47.0 0.15 0.22
AMAT 170721C00048000 C 07/21/17 48.0 0.09 0.16
AMAT 170721C00049000 C 07/21/17 49.0 0.06 0.11
AMAT 170721P00017000 P 07/21/17 17.0 0.00 0.02
AMAT 170721P00018000 P 07/21/17 18.0 0.00 0.02
AMAT 170721P00019000 P 07/21/17 19.0 0.00 0.03
AMAT 170721P00020000 P 07/21/17 20.0 0.00 0.02
AMAT 170721P00021000 P 07/21/17 21.0 0.00 0.03
AMAT 170721P00022000 P 07/21/17 22.0 0.00 0.03
AMAT 170721P00023000 P 07/21/17 23.0 0.00 0.04
AMAT 170721P00024000 P 07/21/17 24.0 0.01 0.04
AMAT 170721P00025000 P 07/21/17 25.0 0.00 0.06
AMAT 170721P00026000 P 07/21/17 26.0 0.01 0.06
AMAT 170721P00027000 P 07/21/17 27.0 0.02 0.09
AMAT 170721P00028000 P 07/21/17 28.0 0.03 0.11
AMAT 170721P00029000 P 07/21/17 29.0 0.04 0.13
AMAT 170721P00030000 P 07/21/17 30.0 0.07 0.13
AMAT 170721P00031000 P 07/21/17 31.0 0.08 0.15
AMAT 170721P00032000 P 07/21/17 32.0 0.11 0.18
AMAT 170721P00033000 P 07/21/17 33.0 0.16 0.24
AMAT 170721P00034000 P 07/21/17 34.0 0.22 0.29
AMAT 170721P00035000 P 07/21/17 35.0 0.30 0.36
AMAT 170721P00036000 P 07/21/17 36.0 0.42 0.49
AMAT 170721P00037000 P 07/21/17 37.0 0.60 0.63
AMAT 170721P00038000 P 07/21/17 38.0 0.81 0.87
AMAT 170721P00039000 P 07/21/17 39.0 1.08 1.16
AMAT 170721P00040000 P 07/21/17 40.0 1.43 1.52
AMAT 170721P00041000 P 07/21/17 41.0 1.91 1.96
AMAT 170721P00042000 P 07/21/17 42.0 2.42 2.52
AMAT 170721P00043000 P 07/21/17 43.0 3.05 3.15
AMAT 170721P00044000 P 07/21/17 44.0 3.75 3.90
AMAT 170721P00045000 P 07/21/17 45.0 4.55 4.90
AMAT 170721P00046000 P 07/21/17 46.0 5.35 5.80
AMAT 170721P00047000 P 07/21/17 47.0 6.00 6.85
AMAT 170721P00048000 P 07/21/17 48.0 6.05 9.25
AMAT 170721P00049000 P 07/21/17 49.0 7.90 8.80
AMAT 171020C00022000 C 10/20/17 22.0 18.30 19.15
AMAT 171020C00023000 C 10/20/17 23.0 17.25 18.25
AMAT 171020C00024000 C 10/20/17 24.0 14.90 18.25
AMAT 171020C00025000 C 10/20/17 25.0 15.50 16.15
AMAT 171020C00026000 C 10/20/17 26.0 14.10 15.95
AMAT 171020C00027000 C 10/20/17 27.0 13.80 14.30
AMAT 171020C00028000 C 10/20/17 28.0 11.05 14.40
AMAT 171020C00029000 C 10/20/17 29.0 11.55 12.35
AMAT 171020C00030000 C 10/20/17 30.0 10.70 11.35
AMAT 171020C00031000 C 10/20/17 31.0 9.70 10.45
AMAT 171020C00032000 C 10/20/17 32.0 8.75 9.45
AMAT 171020C00033000 C 10/20/17 33.0 8.05 8.60
AMAT 171020C00034000 C 10/20/17 34.0 7.20 7.80
AMAT 171020C00035000 C 10/20/17 35.0 6.40 6.95
AMAT 171020C00036000 C 10/20/17 36.0 5.80 6.10
AMAT 171020C00037000 C 10/20/17 37.0 4.85 5.35
AMAT 171020C00038000 C 10/20/17 38.0 4.45 4.65
AMAT 171020C00039000 C 10/20/17 39.0 3.80 4.00
AMAT 171020C00040000 C 10/20/17 40.0 3.20 3.35
AMAT 171020C00041000 C 10/20/17 41.0 2.68 2.79
AMAT 171020C00042000 C 10/20/17 42.0 2.22 2.32
AMAT 171020C00043000 C 10/20/17 43.0 1.79 1.89
AMAT 171020C00044000 C 10/20/17 44.0 1.44 1.55
AMAT 171020C00045000 C 10/20/17 45.0 1.15 1.23
AMAT 171020C00046000 C 10/20/17 46.0 0.88 0.97
AMAT 171020C00047000 C 10/20/17 47.0 0.66 0.76
AMAT 171020C00048000 C 10/20/17 48.0 0.52 0.61
AMAT 171020C00049000 C 10/20/17 49.0 0.39 0.47
AMAT 171020C00050000 C 10/20/17 50.0 0.29 0.37
AMAT 171020P00022000 P 10/20/17 22.0 0.03 0.11
AMAT 171020P00023000 P 10/20/17 23.0 0.05 0.12
AMAT 171020P00024000 P 10/20/17 24.0 0.07 0.16
AMAT 171020P00025000 P 10/20/17 25.0 0.09 0.15
AMAT 171020P00026000 P 10/20/17 26.0 0.12 0.21
AMAT 171020P00027000 P 10/20/17 27.0 0.15 0.25
AMAT 171020P00028000 P 10/20/17 28.0 0.18 0.26
AMAT 171020P00029000 P 10/20/17 29.0 0.23 0.33
AMAT 171020P00030000 P 10/20/17 30.0 0.29 0.36
AMAT 171020P00031000 P 10/20/17 31.0 0.35 0.46
AMAT 171020P00032000 P 10/20/17 32.0 0.45 0.54
AMAT 171020P00033000 P 10/20/17 33.0 0.56 0.66
AMAT 171020P00034000 P 10/20/17 34.0 0.71 0.79
AMAT 171020P00035000 P 10/20/17 35.0 0.85 0.97
AMAT 171020P00036000 P 10/20/17 36.0 1.08 1.15
AMAT 171020P00037000 P 10/20/17 37.0 1.32 1.41
AMAT 171020P00038000 P 10/20/17 38.0 1.61 1.72
AMAT 171020P00039000 P 10/20/17 39.0 1.96 2.04
AMAT 171020P00040000 P 10/20/17 40.0 2.37 2.45
AMAT 171020P00041000 P 10/20/17 41.0 2.83 2.91
AMAT 171020P00042000 P 10/20/17 42.0 3.30 3.45
AMAT 171020P00043000 P 10/20/17 43.0 3.90 4.05
AMAT 171020P00044000 P 10/20/17 44.0 4.50 4.65
AMAT 171020P00045000 P 10/20/17 45.0 5.20 5.35
AMAT 171020P00046000 P 10/20/17 46.0 5.95 6.10
AMAT 171020P00047000 P 10/20/17 47.0 6.65 7.25
AMAT 171020P00048000 P 10/20/17 48.0 7.50 8.10
AMAT 171020P00049000 P 10/20/17 49.0 7.35 10.45
AMAT 171020P00050000 P 10/20/17 50.0 9.30 9.90
AMAT 180119C00003000 C 01/19/18 3.0 37.40 38.10
AMAT 180119C00005000 C 01/19/18 5.0 33.70 37.65
AMAT 180119C00008000 C 01/19/18 8.0 32.20 33.15
AMAT 180119C00010000 C 01/19/18 10.0 30.15 31.25
AMAT 180119C00013000 C 01/19/18 13.0 27.30 28.20
AMAT 180119C00015000 C 01/19/18 15.0 25.40 26.20
AMAT 180119C00017000 C 01/19/18 17.0 23.15 24.20
AMAT 180119C00020000 C 01/19/18 20.0 20.40 21.20
AMAT 180119C00021000 C 01/19/18 21.0 18.60 21.10
AMAT 180119C00022000 C 01/19/18 22.0 18.60 19.30
AMAT 180119C00023000 C 01/19/18 23.0 15.95 19.55
AMAT 180119C00024000 C 01/19/18 24.0 15.85 18.20
AMAT 180119C00025000 C 01/19/18 25.0 15.85 16.45
AMAT 180119C00026000 C 01/19/18 26.0 14.60 15.50
AMAT 180119C00027000 C 01/19/18 27.0 13.80 14.40
AMAT 180119C00028000 C 01/19/18 28.0 12.65 13.65
AMAT 180119C00029000 C 01/19/18 29.0 11.10 13.55
AMAT 180119C00030000 C 01/19/18 30.0 11.35 11.65
AMAT 180119C00031000 C 01/19/18 31.0 10.10 11.00
AMAT 180119C00032000 C 01/19/18 32.0 7.75 11.15
AMAT 180119C00033000 C 01/19/18 33.0 8.65 9.15
AMAT 180119C00034000 C 01/19/18 34.0 7.80 8.35
AMAT 180119C00035000 C 01/19/18 35.0 7.35 7.45
AMAT 180119C00036000 C 01/19/18 36.0 6.55 6.80
AMAT 180119C00037000 C 01/19/18 37.0 5.90 6.05
AMAT 180119C00038000 C 01/19/18 38.0 5.25 5.35
AMAT 180119C00039000 C 01/19/18 39.0 4.55 4.75
AMAT 180119C00040000 C 01/19/18 40.0 3.95 4.15
AMAT 180119C00041000 C 01/19/18 41.0 3.50 3.60
AMAT 180119C00042000 C 01/19/18 42.0 3.05 3.15
AMAT 180119C00043000 C 01/19/18 43.0 2.55 2.68
AMAT 180119C00044000 C 01/19/18 44.0 2.16 2.29
AMAT 180119C00045000 C 01/19/18 45.0 1.82 1.93
AMAT 180119C00046000 C 01/19/18 46.0 1.51 1.62
AMAT 180119C00047000 C 01/19/18 47.0 1.25 1.36
AMAT 180119C00048000 C 01/19/18 48.0 0.99 1.12
AMAT 180119C00049000 C 01/19/18 49.0 0.83 0.94
AMAT 180119C00050000 C 01/19/18 50.0 0.68 0.76
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.02
AMAT 180119P00005000 P 01/19/18 5.0 0.00 0.02
AMAT 180119P00008000 P 01/19/18 8.0 0.00 0.02
AMAT 180119P00010000 P 01/19/18 10.0 0.00 0.02
AMAT 180119P00013000 P 01/19/18 13.0 0.01 0.04
AMAT 180119P00015000 P 01/19/18 15.0 0.00 0.05
AMAT 180119P00017000 P 01/19/18 17.0 0.03 0.10
AMAT 180119P00020000 P 01/19/18 20.0 0.07 0.13
AMAT 180119P00021000 P 01/19/18 21.0 0.09 0.18
AMAT 180119P00022000 P 01/19/18 22.0 0.12 0.18
AMAT 180119P00023000 P 01/19/18 23.0 0.15 0.21
AMAT 180119P00024000 P 01/19/18 24.0 0.18 0.27
AMAT 180119P00025000 P 01/19/18 25.0 0.22 0.33
AMAT 180119P00026000 P 01/19/18 26.0 0.27 0.37
AMAT 180119P00027000 P 01/19/18 27.0 0.35 0.43
AMAT 180119P00028000 P 01/19/18 28.0 0.41 0.48
AMAT 180119P00029000 P 01/19/18 29.0 0.55 0.56
AMAT 180119P00030000 P 01/19/18 30.0 0.65 0.66
AMAT 180119P00031000 P 01/19/18 31.0 0.76 0.78
AMAT 180119P00032000 P 01/19/18 32.0 0.90 0.95
AMAT 180119P00033000 P 01/19/18 33.0 1.06 1.09
AMAT 180119P00034000 P 01/19/18 34.0 1.25 1.28
AMAT 180119P00035000 P 01/19/18 35.0 1.47 1.51
AMAT 180119P00036000 P 01/19/18 36.0 1.72 1.75
AMAT 180119P00037000 P 01/19/18 37.0 2.01 2.05
AMAT 180119P00038000 P 01/19/18 38.0 2.33 2.38
AMAT 180119P00039000 P 01/19/18 39.0 2.70 2.74
AMAT 180119P00040000 P 01/19/18 40.0 3.10 3.20
AMAT 180119P00041000 P 01/19/18 41.0 3.50 3.65
AMAT 180119P00042000 P 01/19/18 42.0 4.00 4.15
AMAT 180119P00043000 P 01/19/18 43.0 4.55 4.70
AMAT 180119P00044000 P 01/19/18 44.0 5.15 5.30
AMAT 180119P00045000 P 01/19/18 45.0 5.80 5.95
AMAT 180119P00046000 P 01/19/18 46.0 6.50 6.65
AMAT 180119P00047000 P 01/19/18 47.0 7.25 7.40
AMAT 180119P00048000 P 01/19/18 48.0 8.00 8.20
AMAT 180119P00049000 P 01/19/18 49.0 8.70 9.25
AMAT 180119P00050000 P 01/19/18 50.0 9.60 10.05
AMAT 190118C00015000 C 01/18/19 15.0 25.05 26.95
AMAT 190118C00018000 C 01/18/19 18.0 21.85 24.20
AMAT 190118C00020000 C 01/18/19 20.0 20.00 22.10
AMAT 190118C00023000 C 01/18/19 23.0 16.90 19.10
AMAT 190118C00025000 C 01/18/19 25.0 15.95 17.65
AMAT 190118C00027000 C 01/18/19 27.0 13.95 15.85
AMAT 190118C00030000 C 01/18/19 30.0 12.25 13.30
AMAT 190118C00032000 C 01/18/19 32.0 11.25 11.80
AMAT 190118C00035000 C 01/18/19 35.0 9.15 9.75
AMAT 190118C00037000 C 01/18/19 37.0 7.80 8.40
AMAT 190118C00040000 C 01/18/19 40.0 6.25 6.75
AMAT 190118C00045000 C 01/18/19 45.0 4.10 4.55
AMAT 190118C00050000 C 01/18/19 50.0 2.60 2.90
AMAT 190118C00055000 C 01/18/19 55.0 1.49 1.70
AMAT 190118C00060000 C 01/18/19 60.0 0.76 0.96
AMAT 190118P00015000 P 01/18/19 15.0 0.18 0.47
AMAT 190118P00018000 P 01/18/19 18.0 0.40 0.56
AMAT 190118P00020000 P 01/18/19 20.0 0.50 0.74
AMAT 190118P00023000 P 01/18/19 23.0 0.72 1.02
AMAT 190118P00025000 P 01/18/19 25.0 0.85 1.29
AMAT 190118P00027000 P 01/18/19 27.0 1.14 1.53
AMAT 190118P00030000 P 01/18/19 30.0 1.76 2.02
AMAT 190118P00032000 P 01/18/19 32.0 2.30 2.47
AMAT 190118P00035000 P 01/18/19 35.0 3.25 3.45
AMAT 190118P00037000 P 01/18/19 37.0 3.90 4.20
AMAT 190118P00040000 P 01/18/19 40.0 5.20 5.50
AMAT 190118P00045000 P 01/18/19 45.0 7.65 8.40
AMAT 190118P00050000 P 01/18/19 50.0 10.95 11.85
AMAT 190118P00055000 P 01/18/19 55.0 14.90 16.35
AMAT 190118P00060000 P 01/18/19 60.0 19.10 20.15

OPRA data is delayed 15 minutes.