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 (2016-12-30)Premium Content

Applied Materials Inc (AMAT)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 170120C00008000 C 01/20/17 8.0 24.75 26.40
AMAT 170120C00010000 C 01/20/17 10.0 22.70 24.25
AMAT 170120C00011000 C 01/20/17 11.0 20.45 24.90
AMAT 170120C00012000 C 01/20/17 12.0 20.80 22.20
AMAT 170120C00013000 C 01/20/17 13.0 19.85 21.10
AMAT 170120C00014000 C 01/20/17 14.0 17.35 21.85
AMAT 170120C00015000 C 01/20/17 15.0 18.35 19.00
AMAT 170120C00016000 C 01/20/17 16.0 15.30 19.55
AMAT 170120C00017000 C 01/20/17 17.0 14.50 18.55
AMAT 170120C00018000 C 01/20/17 18.0 15.35 16.10
AMAT 170120C00019000 C 01/20/17 19.0 14.35 15.10
AMAT 170120C00020000 C 01/20/17 20.0 13.30 13.90
AMAT 170120C00021000 C 01/20/17 21.0 12.40 13.25
AMAT 170120C00021500 C 01/20/17 21.5 9.90 14.05
AMAT 170120C00022000 C 01/20/17 22.0 11.30 12.00
AMAT 170120C00022500 C 01/20/17 22.5 8.90 12.60
AMAT 170120C00023000 C 01/20/17 23.0 10.40 11.15
AMAT 170120C00023500 C 01/20/17 23.5 7.90 11.60
AMAT 170120C00024000 C 01/20/17 24.0 9.30 10.05
AMAT 170120C00024500 C 01/20/17 24.5 6.90 11.05
AMAT 170120C00025000 C 01/20/17 25.0 8.65 8.85
AMAT 170120C00025500 C 01/20/17 25.5 5.90 9.55
AMAT 170120C00026000 C 01/20/17 26.0 7.65 8.00
AMAT 170120C00026500 C 01/20/17 26.5 6.65 7.45
AMAT 170120C00027000 C 01/20/17 27.0 6.70 6.85
AMAT 170120C00027500 C 01/20/17 27.5 5.10 7.40
AMAT 170120C00028000 C 01/20/17 28.0 5.70 5.85
AMAT 170120C00028500 C 01/20/17 28.5 4.30 6.50
AMAT 170120C00029000 C 01/20/17 29.0 4.70 4.90
AMAT 170120C00029500 C 01/20/17 29.5 4.00 4.40
AMAT 170120C00030000 C 01/20/17 30.0 3.70 3.90
AMAT 170120C00030500 C 01/20/17 30.5 3.00 3.40
AMAT 170120C00031000 C 01/20/17 31.0 2.78 2.84
AMAT 170120C00031500 C 01/20/17 31.5 2.28 2.35
AMAT 170120C00032000 C 01/20/17 32.0 1.79 1.87
AMAT 170120C00032500 C 01/20/17 32.5 1.32 1.39
AMAT 170120C00033000 C 01/20/17 33.0 0.89 0.94
AMAT 170120C00033500 C 01/20/17 33.5 0.53 0.56
AMAT 170120C00034000 C 01/20/17 34.0 0.26 0.29
AMAT 170120C00034500 C 01/20/17 34.5 0.11 0.13
AMAT 170120C00035000 C 01/20/17 35.0 0.04 0.06
AMAT 170120C00035500 C 01/20/17 35.5 0.02 0.03
AMAT 170120C00036000 C 01/20/17 36.0 0.00 0.03
AMAT 170120C00036500 C 01/20/17 36.5 0.00 0.02
AMAT 170120C00037000 C 01/20/17 37.0 0.00 0.04
AMAT 170120C00037500 C 01/20/17 37.5 0.00 0.04
AMAT 170120C00038000 C 01/20/17 38.0 0.00 0.07
AMAT 170120C00038500 C 01/20/17 38.5 0.00 0.05
AMAT 170120C00039000 C 01/20/17 39.0 0.00 0.05
AMAT 170120C00039500 C 01/20/17 39.5 0.00 0.06
AMAT 170120C00040000 C 01/20/17 40.0 0.00 0.05
AMAT 170120P00008000 P 01/20/17 8.0 0.00 0.01
AMAT 170120P00010000 P 01/20/17 10.0 0.00 0.12
AMAT 170120P00011000 P 01/20/17 11.0 0.00 0.07
AMAT 170120P00012000 P 01/20/17 12.0 0.00 0.36
AMAT 170120P00013000 P 01/20/17 13.0 0.00 0.07
AMAT 170120P00014000 P 01/20/17 14.0 0.00 0.07
AMAT 170120P00015000 P 01/20/17 15.0 0.00 0.07
AMAT 170120P00016000 P 01/20/17 16.0 0.00 0.07
AMAT 170120P00017000 P 01/20/17 17.0 0.00 0.07
AMAT 170120P00018000 P 01/20/17 18.0 0.00 0.06
AMAT 170120P00019000 P 01/20/17 19.0 0.00 0.06
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 170120P00021500 P 01/20/17 21.5 0.00 0.50
AMAT 170120P00022000 P 01/20/17 22.0 0.00 0.01
AMAT 170120P00022500 P 01/20/17 22.5 0.00 0.01
AMAT 170120P00023000 P 01/20/17 23.0 0.00 0.01
AMAT 170120P00023500 P 01/20/17 23.5 0.00 0.06
AMAT 170120P00024000 P 01/20/17 24.0 0.00 0.01
AMAT 170120P00024500 P 01/20/17 24.5 0.00 0.07
AMAT 170120P00025000 P 01/20/17 25.0 0.00 0.04
AMAT 170120P00025500 P 01/20/17 25.5 0.00 0.06
AMAT 170120P00026000 P 01/20/17 26.0 0.00 0.13
AMAT 170120P00026500 P 01/20/17 26.5 0.00 0.35
AMAT 170120P00027000 P 01/20/17 27.0 0.00 0.04
AMAT 170120P00027500 P 01/20/17 27.5 0.00 0.12
AMAT 170120P00028000 P 01/20/17 28.0 0.00 0.06
AMAT 170120P00028500 P 01/20/17 28.5 0.00 0.07
AMAT 170120P00029000 P 01/20/17 29.0 0.00 0.02
AMAT 170120P00029500 P 01/20/17 29.5 0.00 0.07
AMAT 170120P00030000 P 01/20/17 30.0 0.00 0.05
AMAT 170120P00030500 P 01/20/17 30.5 0.00 0.02
AMAT 170120P00031000 P 01/20/17 31.0 0.01 0.02
AMAT 170120P00031500 P 01/20/17 31.5 0.01 0.03
AMAT 170120P00032000 P 01/20/17 32.0 0.03 0.04
AMAT 170120P00032500 P 01/20/17 32.5 0.05 0.07
AMAT 170120P00033000 P 01/20/17 33.0 0.11 0.14
AMAT 170120P00033500 P 01/20/17 33.5 0.24 0.27
AMAT 170120P00034000 P 01/20/17 34.0 0.47 0.51
AMAT 170120P00034500 P 01/20/17 34.5 0.81 0.86
AMAT 170120P00035000 P 01/20/17 35.0 1.22 1.30
AMAT 170120P00035500 P 01/20/17 35.5 1.66 1.85
AMAT 170120P00036000 P 01/20/17 36.0 2.04 2.72
AMAT 170120P00036500 P 01/20/17 36.5 1.67 3.15
AMAT 170120P00037000 P 01/20/17 37.0 2.87 3.95
AMAT 170120P00037500 P 01/20/17 37.5 2.05 4.25
AMAT 170120P00038000 P 01/20/17 38.0 3.60 5.20
AMAT 170120P00038500 P 01/20/17 38.5 3.20 5.40
AMAT 170120P00039000 P 01/20/17 39.0 3.45 6.40
AMAT 170120P00039500 P 01/20/17 39.5 4.35 7.00
AMAT 170120P00040000 P 01/20/17 40.0 6.10 6.30
AMAT 170127C00025000 C 01/27/17 25.0 7.95 9.85
AMAT 170127C00025500 C 01/27/17 25.5 6.00 10.50
AMAT 170127C00026000 C 01/27/17 26.0 5.60 10.00
AMAT 170127C00026500 C 01/27/17 26.5 5.15 9.05
AMAT 170127C00027000 C 01/27/17 27.0 5.90 8.80
AMAT 170127C00027500 C 01/27/17 27.5 5.35 8.10
AMAT 170127C00028000 C 01/27/17 28.0 5.00 7.60
AMAT 170127C00028500 C 01/27/17 28.5 4.50 7.10
AMAT 170127C00029000 C 01/27/17 29.0 4.10 5.70
AMAT 170127C00029500 C 01/27/17 29.5 3.60 6.20
AMAT 170127C00030000 C 01/27/17 30.0 3.05 4.10
AMAT 170127C00030500 C 01/27/17 30.5 2.55 5.15
AMAT 170127C00031000 C 01/27/17 31.0 2.08 3.05
AMAT 170127C00031500 C 01/27/17 31.5 2.35 2.41
AMAT 170127C00032000 C 01/27/17 32.0 1.88 1.94
AMAT 170127C00032500 C 01/27/17 32.5 1.44 1.51
AMAT 170127C00033000 C 01/27/17 33.0 1.05 1.11
AMAT 170127C00033500 C 01/27/17 33.5 0.72 0.76
AMAT 170127C00034000 C 01/27/17 34.0 0.46 0.50
AMAT 170127C00034500 C 01/27/17 34.5 0.27 0.31
AMAT 170127C00035000 C 01/27/17 35.0 0.15 0.18
AMAT 170127C00035500 C 01/27/17 35.5 0.08 0.23
AMAT 170127C00036000 C 01/27/17 36.0 0.00 0.33
AMAT 170127C00036500 C 01/27/17 36.5 0.00 0.31
AMAT 170127C00037000 C 01/27/17 37.0 0.00 0.28
AMAT 170127C00037500 C 01/27/17 37.5 0.00 0.49
AMAT 170127C00038000 C 01/27/17 38.0 0.00 0.17
AMAT 170127C00038500 C 01/27/17 38.5 0.00 0.49
AMAT 170127C00039000 C 01/27/17 39.0 0.00 0.48
AMAT 170127C00039500 C 01/27/17 39.5 0.00 0.50
AMAT 170127C00040000 C 01/27/17 40.0 0.00 0.50
AMAT 170127C00040500 C 01/27/17 40.5 0.00 0.50
AMAT 170127C00041000 C 01/27/17 41.0 0.00 0.49
AMAT 170127C00041500 C 01/27/17 41.5 0.00 0.49
AMAT 170127C00042000 C 01/27/17 42.0 0.00 0.49
AMAT 170127C00042500 C 01/27/17 42.5 0.00 0.48
AMAT 170127C00043000 C 01/27/17 43.0 0.00 0.50
AMAT 170127C00043500 C 01/27/17 43.5 0.00 0.49
AMAT 170127C00044000 C 01/27/17 44.0 0.00 0.48
AMAT 170127P00025000 P 01/27/17 25.0 0.00 0.18
AMAT 170127P00025500 P 01/27/17 25.5 0.00 0.49
AMAT 170127P00026000 P 01/27/17 26.0 0.00 0.35
AMAT 170127P00026500 P 01/27/17 26.5 0.00 0.50
AMAT 170127P00027000 P 01/27/17 27.0 0.00 0.47
AMAT 170127P00027500 P 01/27/17 27.5 0.00 0.49
AMAT 170127P00028000 P 01/27/17 28.0 0.00 0.13
AMAT 170127P00028500 P 01/27/17 28.5 0.00 0.50
AMAT 170127P00029000 P 01/27/17 29.0 0.00 0.17
AMAT 170127P00029500 P 01/27/17 29.5 0.00 0.50
AMAT 170127P00030000 P 01/27/17 30.0 0.00 0.48
AMAT 170127P00030500 P 01/27/17 30.5 0.00 0.13
AMAT 170127P00031000 P 01/27/17 31.0 0.02 0.10
AMAT 170127P00031500 P 01/27/17 31.5 0.05 0.11
AMAT 170127P00032000 P 01/27/17 32.0 0.09 0.15
AMAT 170127P00032500 P 01/27/17 32.5 0.16 0.20
AMAT 170127P00033000 P 01/27/17 33.0 0.26 0.29
AMAT 170127P00033500 P 01/27/17 33.5 0.41 0.46
AMAT 170127P00034000 P 01/27/17 34.0 0.66 0.70
AMAT 170127P00034500 P 01/27/17 34.5 0.94 1.02
AMAT 170127P00035000 P 01/27/17 35.0 1.27 1.43
AMAT 170127P00035500 P 01/27/17 35.5 1.64 1.90
AMAT 170127P00036000 P 01/27/17 36.0 0.62 3.00
AMAT 170127P00036500 P 01/27/17 36.5 1.69 3.50
AMAT 170127P00037000 P 01/27/17 37.0 1.49 4.05
AMAT 170127P00037500 P 01/27/17 37.5 3.20 4.55
AMAT 170127P00038000 P 01/27/17 38.0 3.95 5.00
AMAT 170127P00038500 P 01/27/17 38.5 3.75 5.55
AMAT 170127P00039000 P 01/27/17 39.0 4.95 6.15
AMAT 170127P00039500 P 01/27/17 39.5 5.45 6.60
AMAT 170127P00040000 P 01/27/17 40.0 5.70 7.15
AMAT 170127P00040500 P 01/27/17 40.5 6.20 7.65
AMAT 170127P00041000 P 01/27/17 41.0 6.70 9.25
AMAT 170127P00041500 P 01/27/17 41.5 5.95 9.80
AMAT 170127P00042000 P 01/27/17 42.0 6.50 10.30
AMAT 170127P00042500 P 01/27/17 42.5 7.00 10.80
AMAT 170127P00043000 P 01/27/17 43.0 7.45 11.30
AMAT 170127P00043500 P 01/27/17 43.5 8.00 11.80
AMAT 170127P00044000 P 01/27/17 44.0 9.95 11.35
AMAT 170203C00025000 C 02/03/17 25.0 8.70 9.00
AMAT 170203C00025500 C 02/03/17 25.5 6.70 10.75
AMAT 170203C00026000 C 02/03/17 26.0 6.55 10.20
AMAT 170203C00026500 C 02/03/17 26.5 6.40 9.35
AMAT 170203C00027000 C 02/03/17 27.0 5.90 7.55
AMAT 170203C00027500 C 02/03/17 27.5 5.50 7.05
AMAT 170203C00028000 C 02/03/17 28.0 5.05 7.55
AMAT 170203C00028500 C 02/03/17 28.5 4.50 6.15
AMAT 170203C00029000 C 02/03/17 29.0 4.10 5.55
AMAT 170203C00029500 C 02/03/17 29.5 3.55 6.10
AMAT 170203C00030000 C 02/03/17 30.0 3.15 4.20
AMAT 170203C00030500 C 02/03/17 30.5 2.61 4.45
AMAT 170203C00031000 C 02/03/17 31.0 2.88 2.95
AMAT 170203C00031500 C 02/03/17 31.5 2.28 2.61
AMAT 170203C00032000 C 02/03/17 32.0 1.98 2.05
AMAT 170203C00032500 C 02/03/17 32.5 1.57 1.63
AMAT 170203C00033000 C 02/03/17 33.0 1.20 1.25
AMAT 170203C00033500 C 02/03/17 33.5 0.88 0.93
AMAT 170203C00034000 C 02/03/17 34.0 0.62 0.66
AMAT 170203C00034500 C 02/03/17 34.5 0.41 0.45
AMAT 170203C00035000 C 02/03/17 35.0 0.26 0.30
AMAT 170203C00035500 C 02/03/17 35.5 0.16 0.21
AMAT 170203C00036000 C 02/03/17 36.0 0.04 0.35
AMAT 170203C00036500 C 02/03/17 36.5 0.01 0.28
AMAT 170203C00037000 C 02/03/17 37.0 0.00 0.25
AMAT 170203C00037500 C 02/03/17 37.5 0.00 0.47
AMAT 170203C00038000 C 02/03/17 38.0 0.00 0.17
AMAT 170203C00038500 C 02/03/17 38.5 0.00 0.49
AMAT 170203C00039000 C 02/03/17 39.0 0.00 0.50
AMAT 170203C00039500 C 02/03/17 39.5 0.00 0.49
AMAT 170203C00040000 C 02/03/17 40.0 0.00 0.49
AMAT 170203C00040500 C 02/03/17 40.5 0.00 0.49
AMAT 170203C00041000 C 02/03/17 41.0 0.00 0.50
AMAT 170203C00041500 C 02/03/17 41.5 0.00 0.48
AMAT 170203C00042000 C 02/03/17 42.0 0.00 0.50
AMAT 170203C00042500 C 02/03/17 42.5 0.00 0.50
AMAT 170203C00043000 C 02/03/17 43.0 0.00 0.49
AMAT 170203C00043500 C 02/03/17 43.5 0.00 0.48
AMAT 170203C00044000 C 02/03/17 44.0 0.00 0.48
AMAT 170203P00025000 P 02/03/17 25.0 0.00 0.18
AMAT 170203P00025500 P 02/03/17 25.5 0.00 0.49
AMAT 170203P00026000 P 02/03/17 26.0 0.00 0.22
AMAT 170203P00026500 P 02/03/17 26.5 0.00 0.50
AMAT 170203P00027000 P 02/03/17 27.0 0.00 0.48
AMAT 170203P00027500 P 02/03/17 27.5 0.00 0.49
AMAT 170203P00028000 P 02/03/17 28.0 0.00 0.13
AMAT 170203P00028500 P 02/03/17 28.5 0.00 0.49
AMAT 170203P00029000 P 02/03/17 29.0 0.00 0.18
AMAT 170203P00029500 P 02/03/17 29.5 0.00 0.15
AMAT 170203P00030000 P 02/03/17 30.0 0.00 0.21
AMAT 170203P00030500 P 02/03/17 30.5 0.01 0.40
AMAT 170203P00031000 P 02/03/17 31.0 0.07 0.11
AMAT 170203P00031500 P 02/03/17 31.5 0.11 0.16
AMAT 170203P00032000 P 02/03/17 32.0 0.18 0.23
AMAT 170203P00032500 P 02/03/17 32.5 0.27 0.31
AMAT 170203P00033000 P 02/03/17 33.0 0.40 0.43
AMAT 170203P00033500 P 02/03/17 33.5 0.58 0.61
AMAT 170203P00034000 P 02/03/17 34.0 0.82 0.86
AMAT 170203P00034500 P 02/03/17 34.5 1.11 1.15
AMAT 170203P00035000 P 02/03/17 35.0 1.45 1.50
AMAT 170203P00035500 P 02/03/17 35.5 1.83 1.90
AMAT 170203P00036000 P 02/03/17 36.0 1.46 2.83
AMAT 170203P00036500 P 02/03/17 36.5 1.01 3.60
AMAT 170203P00037000 P 02/03/17 37.0 2.21 4.00
AMAT 170203P00037500 P 02/03/17 37.5 1.99 4.50
AMAT 170203P00038000 P 02/03/17 38.0 3.95 5.05
AMAT 170203P00038500 P 02/03/17 38.5 2.97 5.45
AMAT 170203P00039000 P 02/03/17 39.0 4.50 6.10
AMAT 170203P00039500 P 02/03/17 39.5 5.45 7.25
AMAT 170203P00040000 P 02/03/17 40.0 5.95 7.10
AMAT 170203P00040500 P 02/03/17 40.5 6.45 8.30
AMAT 170203P00041000 P 02/03/17 41.0 6.25 9.25
AMAT 170203P00041500 P 02/03/17 41.5 5.90 9.90
AMAT 170203P00042000 P 02/03/17 42.0 6.30 10.50
AMAT 170203P00042500 P 02/03/17 42.5 6.65 10.85
AMAT 170203P00043000 P 02/03/17 43.0 7.25 11.50
AMAT 170203P00043500 P 02/03/17 43.5 7.60 11.80
AMAT 170203P00044000 P 02/03/17 44.0 9.85 12.30
AMAT 170210C00026000 C 02/10/17 26.0 7.70 7.95
AMAT 170210C00026500 C 02/10/17 26.5 6.40 8.10
AMAT 170210C00027000 C 02/10/17 27.0 5.90 7.60
AMAT 170210C00027500 C 02/10/17 27.5 5.45 8.25
AMAT 170210C00028000 C 02/10/17 28.0 5.10 6.50
AMAT 170210C00028500 C 02/10/17 28.5 4.55 6.10
AMAT 170210C00029000 C 02/10/17 29.0 4.10 5.60
AMAT 170210C00029500 C 02/10/17 29.5 3.70 5.05
AMAT 170210C00030000 C 02/10/17 30.0 3.15 4.70
AMAT 170210C00030500 C 02/10/17 30.5 2.65 3.75
AMAT 170210C00031000 C 02/10/17 31.0 2.79 3.15
AMAT 170210C00031500 C 02/10/17 31.5 1.97 4.40
AMAT 170210C00032000 C 02/10/17 32.0 1.95 2.24
AMAT 170210C00032500 C 02/10/17 32.5 1.69 1.76
AMAT 170210C00033000 C 02/10/17 33.0 1.34 1.40
AMAT 170210C00033500 C 02/10/17 33.5 1.02 1.08
AMAT 170210C00034000 C 02/10/17 34.0 0.76 0.82
AMAT 170210C00034500 C 02/10/17 34.5 0.54 0.60
AMAT 170210C00035000 C 02/10/17 35.0 0.37 0.43
AMAT 170210C00035500 C 02/10/17 35.5 0.25 0.30
AMAT 170210C00036000 C 02/10/17 36.0 0.16 0.21
AMAT 170210C00036500 C 02/10/17 36.5 0.02 0.15
AMAT 170210C00037000 C 02/10/17 37.0 0.00 0.29
AMAT 170210C00037500 C 02/10/17 37.5 0.02 0.47
AMAT 170210C00038000 C 02/10/17 38.0 0.01 0.15
AMAT 170210C00038500 C 02/10/17 38.5 0.00 0.49
AMAT 170210C00039000 C 02/10/17 39.0 0.00 0.47
AMAT 170210C00039500 C 02/10/17 39.5 0.00 0.49
AMAT 170210C00040000 C 02/10/17 40.0 0.00 0.47
AMAT 170210C00040500 C 02/10/17 40.5 0.00 0.48
AMAT 170210C00041000 C 02/10/17 41.0 0.00 0.48
AMAT 170210C00041500 C 02/10/17 41.5 0.00 0.50
AMAT 170210C00042000 C 02/10/17 42.0 0.00 0.49
AMAT 170210C00042500 C 02/10/17 42.5 0.00 0.49
AMAT 170210C00043000 C 02/10/17 43.0 0.00 0.48
AMAT 170210C00043500 C 02/10/17 43.5 0.00 0.50
AMAT 170210C00044000 C 02/10/17 44.0 0.00 0.48
AMAT 170210P00026000 P 02/10/17 26.0 0.00 0.23
AMAT 170210P00026500 P 02/10/17 26.5 0.00 0.49
AMAT 170210P00027000 P 02/10/17 27.0 0.00 0.48
AMAT 170210P00027500 P 02/10/17 27.5 0.00 0.49
AMAT 170210P00028000 P 02/10/17 28.0 0.00 0.13
AMAT 170210P00028500 P 02/10/17 28.5 0.00 0.49
AMAT 170210P00029000 P 02/10/17 29.0 0.00 0.19
AMAT 170210P00029500 P 02/10/17 29.5 0.00 0.48
AMAT 170210P00030000 P 02/10/17 30.0 0.01 0.36
AMAT 170210P00030500 P 02/10/17 30.5 0.10 0.22
AMAT 170210P00031000 P 02/10/17 31.0 0.13 0.25
AMAT 170210P00031500 P 02/10/17 31.5 0.19 0.25
AMAT 170210P00032000 P 02/10/17 32.0 0.27 0.31
AMAT 170210P00032500 P 02/10/17 32.5 0.37 0.42
AMAT 170210P00033000 P 02/10/17 33.0 0.52 0.58
AMAT 170210P00033500 P 02/10/17 33.5 0.71 0.76
AMAT 170210P00034000 P 02/10/17 34.0 0.94 1.00
AMAT 170210P00034500 P 02/10/17 34.5 1.21 1.29
AMAT 170210P00035000 P 02/10/17 35.0 1.49 2.20
AMAT 170210P00035500 P 02/10/17 35.5 1.46 2.80
AMAT 170210P00036000 P 02/10/17 36.0 2.32 2.41
AMAT 170210P00036500 P 02/10/17 36.5 2.63 3.60
AMAT 170210P00037000 P 02/10/17 37.0 2.49 4.05
AMAT 170210P00037500 P 02/10/17 37.5 2.97 4.55
AMAT 170210P00038000 P 02/10/17 38.0 3.45 5.00
AMAT 170210P00038500 P 02/10/17 38.5 3.95 5.50
AMAT 170210P00039000 P 02/10/17 39.0 4.50 6.05
AMAT 170210P00039500 P 02/10/17 39.5 5.00 6.60
AMAT 170210P00040000 P 02/10/17 40.0 5.20 7.10
AMAT 170210P00040500 P 02/10/17 40.5 5.70 8.30
AMAT 170210P00041000 P 02/10/17 41.0 6.30 9.20
AMAT 170210P00041500 P 02/10/17 41.5 5.95 10.20
AMAT 170210P00042000 P 02/10/17 42.0 6.45 10.60
AMAT 170210P00042500 P 02/10/17 42.5 6.95 11.20
AMAT 170210P00043000 P 02/10/17 43.0 7.50 11.30
AMAT 170210P00043500 P 02/10/17 43.5 7.95 11.80
AMAT 170210P00044000 P 02/10/17 44.0 9.90 11.90
AMAT 170217C00024000 C 02/17/17 24.0 9.20 10.10
AMAT 170217C00025000 C 02/17/17 25.0 8.75 8.90
AMAT 170217C00026000 C 02/17/17 26.0 7.20 8.30
AMAT 170217C00027000 C 02/17/17 27.0 6.15 7.00
AMAT 170217C00028000 C 02/17/17 28.0 5.80 6.00
AMAT 170217C00029000 C 02/17/17 29.0 4.85 5.05
AMAT 170217C00030000 C 02/17/17 30.0 3.95 4.10
AMAT 170217C00031000 C 02/17/17 31.0 3.15 3.20
AMAT 170217C00032000 C 02/17/17 32.0 2.34 2.41
AMAT 170217C00033000 C 02/17/17 33.0 1.67 1.72
AMAT 170217C00034000 C 02/17/17 34.0 1.12 1.18
AMAT 170217C00035000 C 02/17/17 35.0 0.72 0.74
AMAT 170217C00036000 C 02/17/17 36.0 0.45 0.46
AMAT 170217C00037000 C 02/17/17 37.0 0.25 0.27
AMAT 170217C00038000 C 02/17/17 38.0 0.14 0.16
AMAT 170217C00039000 C 02/17/17 39.0 0.07 0.09
AMAT 170217C00040000 C 02/17/17 40.0 0.04 0.06
AMAT 170217C00041000 C 02/17/17 41.0 0.02 0.04
AMAT 170217C00042000 C 02/17/17 42.0 0.00 0.04
AMAT 170217P00024000 P 02/17/17 24.0 0.00 0.03
AMAT 170217P00025000 P 02/17/17 25.0 0.01 0.03
AMAT 170217P00026000 P 02/17/17 26.0 0.03 0.05
AMAT 170217P00027000 P 02/17/17 27.0 0.05 0.07
AMAT 170217P00028000 P 02/17/17 28.0 0.08 0.10
AMAT 170217P00029000 P 02/17/17 29.0 0.13 0.16
AMAT 170217P00030000 P 02/17/17 30.0 0.22 0.25
AMAT 170217P00031000 P 02/17/17 31.0 0.35 0.40
AMAT 170217P00032000 P 02/17/17 32.0 0.60 0.61
AMAT 170217P00033000 P 02/17/17 33.0 0.89 0.95
AMAT 170217P00034000 P 02/17/17 34.0 1.36 1.41
AMAT 170217P00035000 P 02/17/17 35.0 1.96 2.02
AMAT 170217P00036000 P 02/17/17 36.0 2.67 2.74
AMAT 170217P00037000 P 02/17/17 37.0 3.25 3.60
AMAT 170217P00038000 P 02/17/17 38.0 4.30 4.80
AMAT 170217P00039000 P 02/17/17 39.0 5.00 5.70
AMAT 170217P00040000 P 02/17/17 40.0 5.90 7.15
AMAT 170217P00041000 P 02/17/17 41.0 6.95 8.00
AMAT 170217P00042000 P 02/17/17 42.0 8.05 8.70
AMAT 170224C00025500 C 02/24/17 25.5 8.25 8.50
AMAT 170224C00026000 C 02/24/17 26.0 7.75 8.00
AMAT 170224C00026500 C 02/24/17 26.5 6.50 8.65
AMAT 170224C00027000 C 02/24/17 27.0 5.95 7.65
AMAT 170224C00027500 C 02/24/17 27.5 5.50 8.20
AMAT 170224C00028000 C 02/24/17 28.0 5.10 6.30
AMAT 170224C00028500 C 02/24/17 28.5 4.65 6.25
AMAT 170224C00029000 C 02/24/17 29.0 4.00 6.60
AMAT 170224C00029500 C 02/24/17 29.5 3.80 4.85
AMAT 170224C00030000 C 02/24/17 30.0 3.90 4.30
AMAT 170224C00030500 C 02/24/17 30.5 2.91 3.90
AMAT 170224C00031000 C 02/24/17 31.0 3.10 3.45
AMAT 170224C00031500 C 02/24/17 31.5 2.17 2.99
AMAT 170224C00032000 C 02/24/17 32.0 2.40 2.49
AMAT 170224C00032500 C 02/24/17 32.5 2.07 2.13
AMAT 170224C00033000 C 02/24/17 33.0 1.75 1.81
AMAT 170224C00033500 C 02/24/17 33.5 1.45 1.52
AMAT 170224C00034000 C 02/24/17 34.0 1.20 1.24
AMAT 170224C00034500 C 02/24/17 34.5 0.97 1.04
AMAT 170224C00035000 C 02/24/17 35.0 0.78 0.85
AMAT 170224C00035500 C 02/24/17 35.5 0.62 0.68
AMAT 170224C00036000 C 02/24/17 36.0 0.49 0.55
AMAT 170224C00036500 C 02/24/17 36.5 0.37 0.42
AMAT 170224C00037000 C 02/24/17 37.0 0.28 0.34
AMAT 170224C00037500 C 02/24/17 37.5 0.07 0.28
AMAT 170224C00038000 C 02/24/17 38.0 0.01 0.45
AMAT 170224C00038500 C 02/24/17 38.5 0.01 0.48
AMAT 170224C00039000 C 02/24/17 39.0 0.01 0.48
AMAT 170224C00039500 C 02/24/17 39.5 0.00 0.50
AMAT 170224C00040000 C 02/24/17 40.0 0.00 0.48
AMAT 170224C00040500 C 02/24/17 40.5 0.01 0.48
AMAT 170224C00041000 C 02/24/17 41.0 0.00 0.33
AMAT 170224C00041500 C 02/24/17 41.5 0.00 0.50
AMAT 170224C00042000 C 02/24/17 42.0 0.00 0.50
AMAT 170224C00042500 C 02/24/17 42.5 0.00 0.49
AMAT 170224C00043000 C 02/24/17 43.0 0.00 0.49
AMAT 170224C00043500 C 02/24/17 43.5 0.00 0.48
AMAT 170224C00044000 C 02/24/17 44.0 0.00 0.50
AMAT 170224P00025500 P 02/24/17 25.5 0.00 0.47
AMAT 170224P00026000 P 02/24/17 26.0 0.00 0.35
AMAT 170224P00026500 P 02/24/17 26.5 0.00 0.49
AMAT 170224P00027000 P 02/24/17 27.0 0.00 0.32
AMAT 170224P00027500 P 02/24/17 27.5 0.00 0.49
AMAT 170224P00028000 P 02/24/17 28.0 0.01 0.36
AMAT 170224P00028500 P 02/24/17 28.5 0.05 0.49
AMAT 170224P00029000 P 02/24/17 29.0 0.12 0.44
AMAT 170224P00029500 P 02/24/17 29.5 0.10 0.46
AMAT 170224P00030000 P 02/24/17 30.0 0.25 0.42
AMAT 170224P00030500 P 02/24/17 30.5 0.32 0.38
AMAT 170224P00031000 P 02/24/17 31.0 0.40 0.46
AMAT 170224P00031500 P 02/24/17 31.5 0.51 0.57
AMAT 170224P00032000 P 02/24/17 32.0 0.64 0.70
AMAT 170224P00032500 P 02/24/17 32.5 0.80 0.85
AMAT 170224P00033000 P 02/24/17 33.0 0.99 1.04
AMAT 170224P00033500 P 02/24/17 33.5 1.20 1.26
AMAT 170224P00034000 P 02/24/17 34.0 1.44 1.51
AMAT 170224P00034500 P 02/24/17 34.5 1.72 1.80
AMAT 170224P00035000 P 02/24/17 35.0 2.03 2.10
AMAT 170224P00035500 P 02/24/17 35.5 2.26 2.64
AMAT 170224P00036000 P 02/24/17 36.0 1.60 3.45
AMAT 170224P00036500 P 02/24/17 36.5 3.00 3.90
AMAT 170224P00037000 P 02/24/17 37.0 3.05 4.35
AMAT 170224P00037500 P 02/24/17 37.5 3.15 4.80
AMAT 170224P00038000 P 02/24/17 38.0 3.15 5.20
AMAT 170224P00038500 P 02/24/17 38.5 4.15 5.65
AMAT 170224P00039000 P 02/24/17 39.0 4.65 6.25
AMAT 170224P00039500 P 02/24/17 39.5 4.15 6.70
AMAT 170224P00040000 P 02/24/17 40.0 5.55 7.20
AMAT 170224P00040500 P 02/24/17 40.5 6.05 7.75
AMAT 170224P00041000 P 02/24/17 41.0 6.55 8.20
AMAT 170224P00041500 P 02/24/17 41.5 7.05 8.65
AMAT 170224P00042000 P 02/24/17 42.0 6.60 9.15
AMAT 170224P00042500 P 02/24/17 42.5 7.75 9.70
AMAT 170224P00043000 P 02/24/17 43.0 8.55 10.15
AMAT 170224P00043500 P 02/24/17 43.5 7.75 10.65
AMAT 170224P00044000 P 02/24/17 44.0 9.75 11.65
AMAT 170303C00025500 C 03/03/17 25.5 7.60 9.00
AMAT 170303C00026000 C 03/03/17 26.0 6.95 8.35
AMAT 170303C00026500 C 03/03/17 26.5 6.50 8.20
AMAT 170303C00027000 C 03/03/17 27.0 6.10 8.65
AMAT 170303C00027500 C 03/03/17 27.5 5.60 7.15
AMAT 170303C00028000 C 03/03/17 28.0 5.10 6.75
AMAT 170303C00028500 C 03/03/17 28.5 4.70 7.25
AMAT 170303C00029000 C 03/03/17 29.0 4.45 6.15
AMAT 170303C00029500 C 03/03/17 29.5 3.90 4.85
AMAT 170303C00030000 C 03/03/17 30.0 4.00 4.20
AMAT 170303C00030500 C 03/03/17 30.5 2.97 3.95
AMAT 170303C00031000 C 03/03/17 31.0 3.10 3.50
AMAT 170303C00031500 C 03/03/17 31.5 2.60 3.05
AMAT 170303C00032000 C 03/03/17 32.0 2.48 2.55
AMAT 170303C00032500 C 03/03/17 32.5 2.13 2.19
AMAT 170303C00033000 C 03/03/17 33.0 1.81 1.88
AMAT 170303C00033500 C 03/03/17 33.5 1.53 1.59
AMAT 170303C00034000 C 03/03/17 34.0 1.28 1.32
AMAT 170303C00034500 C 03/03/17 34.5 1.06 1.10
AMAT 170303C00035000 C 03/03/17 35.0 0.86 0.91
AMAT 170303C00035500 C 03/03/17 35.5 0.69 0.75
AMAT 170303C00036000 C 03/03/17 36.0 0.55 0.60
AMAT 170303C00036500 C 03/03/17 36.5 0.43 0.49
AMAT 170303C00037000 C 03/03/17 37.0 0.33 0.40
AMAT 170303C00037500 C 03/03/17 37.5 0.14 0.35
AMAT 170303C00038000 C 03/03/17 38.0 0.05 0.47
AMAT 170303C00038500 C 03/03/17 38.5 0.00 0.50
AMAT 170303C00039000 C 03/03/17 39.0 0.00 0.49
AMAT 170303C00039500 C 03/03/17 39.5 0.00 0.50
AMAT 170303C00040000 C 03/03/17 40.0 0.01 0.27
AMAT 170303C00040500 C 03/03/17 40.5 0.02 0.47
AMAT 170303C00041000 C 03/03/17 41.0 0.01 0.25
AMAT 170303C00041500 C 03/03/17 41.5 0.01 0.49
AMAT 170303C00042000 C 03/03/17 42.0 0.00 0.50
AMAT 170303C00042500 C 03/03/17 42.5 0.00 0.50
AMAT 170303C00043000 C 03/03/17 43.0 0.00 0.49
AMAT 170303C00043500 C 03/03/17 43.5 0.00 0.49
AMAT 170303C00044000 C 03/03/17 44.0 0.00 0.49
AMAT 170303P00025500 P 03/03/17 25.5 0.01 0.48
AMAT 170303P00026000 P 03/03/17 26.0 0.00 0.34
AMAT 170303P00026500 P 03/03/17 26.5 0.00 0.49
AMAT 170303P00027000 P 03/03/17 27.0 0.00 0.32
AMAT 170303P00027500 P 03/03/17 27.5 0.00 0.50
AMAT 170303P00028000 P 03/03/17 28.0 0.02 0.35
AMAT 170303P00028500 P 03/03/17 28.5 0.02 0.45
AMAT 170303P00029000 P 03/03/17 29.0 0.17 0.37
AMAT 170303P00029500 P 03/03/17 29.5 0.23 0.46
AMAT 170303P00030000 P 03/03/17 30.0 0.30 0.39
AMAT 170303P00030500 P 03/03/17 30.5 0.37 0.43
AMAT 170303P00031000 P 03/03/17 31.0 0.46 0.52
AMAT 170303P00031500 P 03/03/17 31.5 0.58 0.63
AMAT 170303P00032000 P 03/03/17 32.0 0.71 0.78
AMAT 170303P00032500 P 03/03/17 32.5 0.88 0.93
AMAT 170303P00033000 P 03/03/17 33.0 1.07 1.12
AMAT 170303P00033500 P 03/03/17 33.5 1.28 1.33
AMAT 170303P00034000 P 03/03/17 34.0 1.52 1.60
AMAT 170303P00034500 P 03/03/17 34.5 1.80 1.86
AMAT 170303P00035000 P 03/03/17 35.0 2.11 2.17
AMAT 170303P00035500 P 03/03/17 35.5 2.43 2.53
AMAT 170303P00036000 P 03/03/17 36.0 2.71 3.45
AMAT 170303P00036500 P 03/03/17 36.5 3.05 4.00
AMAT 170303P00037000 P 03/03/17 37.0 3.45 4.40
AMAT 170303P00037500 P 03/03/17 37.5 3.80 4.85
AMAT 170303P00038000 P 03/03/17 38.0 2.71 5.25
AMAT 170303P00038500 P 03/03/17 38.5 4.75 5.70
AMAT 170303P00039000 P 03/03/17 39.0 5.05 6.25
AMAT 170303P00039500 P 03/03/17 39.5 5.40 6.75
AMAT 170303P00040000 P 03/03/17 40.0 5.90 7.25
AMAT 170303P00040500 P 03/03/17 40.5 5.05 7.70
AMAT 170303P00041000 P 03/03/17 41.0 5.55 8.25
AMAT 170303P00041500 P 03/03/17 41.5 7.40 8.70
AMAT 170303P00042000 P 03/03/17 42.0 6.60 9.20
AMAT 170303P00042500 P 03/03/17 42.5 7.05 9.65
AMAT 170303P00043000 P 03/03/17 43.0 8.65 10.20
AMAT 170303P00043500 P 03/03/17 43.5 9.05 10.65
AMAT 170303P00044000 P 03/03/17 44.0 9.50 11.60
AMAT 170421C00016000 C 04/21/17 16.0 17.10 18.10
AMAT 170421C00017000 C 04/21/17 17.0 14.50 18.80
AMAT 170421C00018000 C 04/21/17 18.0 13.35 16.65
AMAT 170421C00019000 C 04/21/17 19.0 12.50 16.75
AMAT 170421C00020000 C 04/21/17 20.0 13.40 14.35
AMAT 170421C00021000 C 04/21/17 21.0 12.30 13.10
AMAT 170421C00022000 C 04/21/17 22.0 11.45 12.20
AMAT 170421C00023000 C 04/21/17 23.0 10.40 11.05
AMAT 170421C00024000 C 04/21/17 24.0 9.65 10.25
AMAT 170421C00025000 C 04/21/17 25.0 8.80 9.05
AMAT 170421C00026000 C 04/21/17 26.0 7.60 8.15
AMAT 170421C00027000 C 04/21/17 27.0 6.95 7.15
AMAT 170421C00028000 C 04/21/17 28.0 5.90 6.30
AMAT 170421C00029000 C 04/21/17 29.0 5.20 5.35
AMAT 170421C00030000 C 04/21/17 30.0 4.35 4.50
AMAT 170421C00031000 C 04/21/17 31.0 3.60 3.75
AMAT 170421C00032000 C 04/21/17 32.0 2.93 3.05
AMAT 170421C00033000 C 04/21/17 33.0 2.32 2.38
AMAT 170421C00034000 C 04/21/17 34.0 1.80 1.83
AMAT 170421C00035000 C 04/21/17 35.0 1.34 1.38
AMAT 170421C00036000 C 04/21/17 36.0 0.99 1.02
AMAT 170421C00037000 C 04/21/17 37.0 0.70 0.75
AMAT 170421C00038000 C 04/21/17 38.0 0.49 0.53
AMAT 170421C00039000 C 04/21/17 39.0 0.32 0.37
AMAT 170421C00040000 C 04/21/17 40.0 0.22 0.27
AMAT 170421C00041000 C 04/21/17 41.0 0.13 0.18
AMAT 170421C00042000 C 04/21/17 42.0 0.08 0.15
AMAT 170421C00043000 C 04/21/17 43.0 0.05 0.09
AMAT 170421P00016000 P 04/21/17 16.0 0.00 0.03
AMAT 170421P00017000 P 04/21/17 17.0 0.00 0.04
AMAT 170421P00018000 P 04/21/17 18.0 0.00 0.03
AMAT 170421P00019000 P 04/21/17 19.0 0.00 0.04
AMAT 170421P00020000 P 04/21/17 20.0 0.00 0.05
AMAT 170421P00021000 P 04/21/17 21.0 0.02 0.05
AMAT 170421P00022000 P 04/21/17 22.0 0.03 0.06
AMAT 170421P00023000 P 04/21/17 23.0 0.05 0.08
AMAT 170421P00024000 P 04/21/17 24.0 0.09 0.10
AMAT 170421P00025000 P 04/21/17 25.0 0.12 0.14
AMAT 170421P00026000 P 04/21/17 26.0 0.17 0.19
AMAT 170421P00027000 P 04/21/17 27.0 0.24 0.26
AMAT 170421P00028000 P 04/21/17 28.0 0.33 0.35
AMAT 170421P00029000 P 04/21/17 29.0 0.45 0.51
AMAT 170421P00030000 P 04/21/17 30.0 0.63 0.65
AMAT 170421P00031000 P 04/21/17 31.0 0.85 0.88
AMAT 170421P00032000 P 04/21/17 32.0 1.15 1.20
AMAT 170421P00033000 P 04/21/17 33.0 1.52 1.57
AMAT 170421P00034000 P 04/21/17 34.0 1.98 2.04
AMAT 170421P00035000 P 04/21/17 35.0 2.53 2.60
AMAT 170421P00036000 P 04/21/17 36.0 3.15 3.25
AMAT 170421P00037000 P 04/21/17 37.0 3.85 4.00
AMAT 170421P00038000 P 04/21/17 38.0 4.60 4.85
AMAT 170421P00039000 P 04/21/17 39.0 5.45 5.85
AMAT 170421P00040000 P 04/21/17 40.0 5.50 6.85
AMAT 170421P00041000 P 04/21/17 41.0 5.10 7.90
AMAT 170421P00042000 P 04/21/17 42.0 6.30 9.15
AMAT 170421P00043000 P 04/21/17 43.0 8.80 9.75
AMAT 170721C00017000 C 07/21/17 17.0 16.35 17.05
AMAT 170721C00018000 C 07/21/17 18.0 15.40 17.90
AMAT 170721C00019000 C 07/21/17 19.0 14.45 16.90
AMAT 170721C00020000 C 07/21/17 20.0 13.45 16.00
AMAT 170721C00021000 C 07/21/17 21.0 12.50 15.00
AMAT 170721C00022000 C 07/21/17 22.0 11.50 12.25
AMAT 170721C00023000 C 07/21/17 23.0 10.55 11.20
AMAT 170721C00024000 C 07/21/17 24.0 9.75 10.55
AMAT 170721C00025000 C 07/21/17 25.0 9.10 9.45
AMAT 170721C00026000 C 07/21/17 26.0 8.00 9.50
AMAT 170721C00027000 C 07/21/17 27.0 7.00 7.65
AMAT 170721C00028000 C 07/21/17 28.0 6.60 6.85
AMAT 170721C00029000 C 07/21/17 29.0 5.80 6.05
AMAT 170721C00030000 C 07/21/17 30.0 5.10 5.15
AMAT 170721C00031000 C 07/21/17 31.0 4.40 4.50
AMAT 170721C00032000 C 07/21/17 32.0 3.75 3.85
AMAT 170721C00033000 C 07/21/17 33.0 3.20 3.30
AMAT 170721C00034000 C 07/21/17 34.0 2.63 2.74
AMAT 170721C00035000 C 07/21/17 35.0 2.14 2.28
AMAT 170721C00036000 C 07/21/17 36.0 1.75 1.93
AMAT 170721C00037000 C 07/21/17 37.0 1.40 1.52
AMAT 170721C00038000 C 07/21/17 38.0 1.18 1.27
AMAT 170721C00039000 C 07/21/17 39.0 0.94 1.01
AMAT 170721C00040000 C 07/21/17 40.0 0.72 0.81
AMAT 170721C00041000 C 07/21/17 41.0 0.57 0.64
AMAT 170721C00042000 C 07/21/17 42.0 0.44 0.51
AMAT 170721C00043000 C 07/21/17 43.0 0.28 0.40
AMAT 170721C00044000 C 07/21/17 44.0 0.22 0.31
AMAT 170721P00017000 P 07/21/17 17.0 0.03 0.09
AMAT 170721P00018000 P 07/21/17 18.0 0.05 0.11
AMAT 170721P00019000 P 07/21/17 19.0 0.08 0.13
AMAT 170721P00020000 P 07/21/17 20.0 0.11 0.15
AMAT 170721P00021000 P 07/21/17 21.0 0.15 0.21
AMAT 170721P00022000 P 07/21/17 22.0 0.18 0.26
AMAT 170721P00023000 P 07/21/17 23.0 0.26 0.30
AMAT 170721P00024000 P 07/21/17 24.0 0.33 0.40
AMAT 170721P00025000 P 07/21/17 25.0 0.43 0.50
AMAT 170721P00026000 P 07/21/17 26.0 0.55 0.61
AMAT 170721P00027000 P 07/21/17 27.0 0.70 0.77
AMAT 170721P00028000 P 07/21/17 28.0 0.88 0.95
AMAT 170721P00029000 P 07/21/17 29.0 1.09 1.16
AMAT 170721P00030000 P 07/21/17 30.0 1.35 1.38
AMAT 170721P00031000 P 07/21/17 31.0 1.65 1.68
AMAT 170721P00032000 P 07/21/17 32.0 2.00 2.05
AMAT 170721P00033000 P 07/21/17 33.0 2.42 2.45
AMAT 170721P00034000 P 07/21/17 34.0 2.86 2.97
AMAT 170721P00035000 P 07/21/17 35.0 3.40 3.50
AMAT 170721P00036000 P 07/21/17 36.0 4.00 4.10
AMAT 170721P00037000 P 07/21/17 37.0 4.65 4.75
AMAT 170721P00038000 P 07/21/17 38.0 5.35 5.45
AMAT 170721P00039000 P 07/21/17 39.0 6.05 6.25
AMAT 170721P00040000 P 07/21/17 40.0 6.80 7.05
AMAT 170721P00041000 P 07/21/17 41.0 7.65 7.85
AMAT 170721P00042000 P 07/21/17 42.0 8.50 9.05
AMAT 170721P00043000 P 07/21/17 43.0 9.35 10.00
AMAT 170721P00044000 P 07/21/17 44.0 10.20 11.10
AMAT 180119C00003000 C 01/19/18 3.0 30.05 33.20
AMAT 180119C00005000 C 01/19/18 5.0 26.95 31.20
AMAT 180119C00008000 C 01/19/18 8.0 25.05 28.20
AMAT 180119C00010000 C 01/19/18 10.0 23.35 25.35
AMAT 180119C00013000 C 01/19/18 13.0 20.30 21.35
AMAT 180119C00015000 C 01/19/18 15.0 18.40 19.30
AMAT 180119C00017000 C 01/19/18 17.0 16.25 18.20
AMAT 180119C00020000 C 01/19/18 20.0 13.65 14.45
AMAT 180119C00022000 C 01/19/18 22.0 12.15 12.60
AMAT 180119C00025000 C 01/19/18 25.0 9.80 10.05
AMAT 180119C00027000 C 01/19/18 27.0 8.30 8.50
AMAT 180119C00030000 C 01/19/18 30.0 6.20 6.40
AMAT 180119C00035000 C 01/19/18 35.0 3.20 3.50
AMAT 180119C00040000 C 01/19/18 40.0 1.53 1.70
AMAT 180119C00045000 C 01/19/18 45.0 0.60 0.68
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.03
AMAT 180119P00005000 P 01/19/18 5.0 0.00 0.04
AMAT 180119P00008000 P 01/19/18 8.0 0.00 0.05
AMAT 180119P00010000 P 01/19/18 10.0 0.02 0.08
AMAT 180119P00013000 P 01/19/18 13.0 0.07 0.12
AMAT 180119P00015000 P 01/19/18 15.0 0.13 0.18
AMAT 180119P00017000 P 01/19/18 17.0 0.23 0.28
AMAT 180119P00020000 P 01/19/18 20.0 0.44 0.51
AMAT 180119P00022000 P 01/19/18 22.0 0.67 0.72
AMAT 180119P00025000 P 01/19/18 25.0 1.18 1.19
AMAT 180119P00027000 P 01/19/18 27.0 1.61 1.63
AMAT 180119P00030000 P 01/19/18 30.0 2.40 2.49
AMAT 180119P00035000 P 01/19/18 35.0 4.55 4.65
AMAT 180119P00040000 P 01/19/18 40.0 7.65 7.80
AMAT 180119P00045000 P 01/19/18 45.0 11.60 12.30
AMAT 190118C00015000 C 01/18/19 15.0 16.70 20.90
AMAT 190118C00018000 C 01/18/19 18.0 15.70 16.85
AMAT 190118C00020000 C 01/18/19 20.0 14.20 15.20
AMAT 190118C00023000 C 01/18/19 23.0 12.10 12.65
AMAT 190118C00025000 C 01/18/19 25.0 10.45 11.25
AMAT 190118C00027000 C 01/18/19 27.0 9.15 9.85
AMAT 190118C00030000 C 01/18/19 30.0 7.30 8.05
AMAT 190118C00032000 C 01/18/19 32.0 6.20 6.95
AMAT 190118C00035000 C 01/18/19 35.0 5.20 5.25
AMAT 190118C00037000 C 01/18/19 37.0 4.15 4.60
AMAT 190118C00040000 C 01/18/19 40.0 3.10 3.50
AMAT 190118C00045000 C 01/18/19 45.0 1.86 2.00
AMAT 190118C00050000 C 01/18/19 50.0 1.03 1.16
AMAT 190118P00015000 P 01/18/19 15.0 0.45 0.72
AMAT 190118P00018000 P 01/18/19 18.0 0.79 1.10
AMAT 190118P00020000 P 01/18/19 20.0 1.10 1.32
AMAT 190118P00023000 P 01/18/19 23.0 1.70 1.90
AMAT 190118P00025000 P 01/18/19 25.0 2.19 2.44
AMAT 190118P00027000 P 01/18/19 27.0 2.78 3.00
AMAT 190118P00030000 P 01/18/19 30.0 3.80 4.05
AMAT 190118P00032000 P 01/18/19 32.0 4.65 5.05
AMAT 190118P00035000 P 01/18/19 35.0 6.10 6.60
AMAT 190118P00037000 P 01/18/19 37.0 7.20 7.75
AMAT 190118P00040000 P 01/18/19 40.0 9.05 9.65
AMAT 190118P00045000 P 01/18/19 45.0 12.65 13.35
AMAT 190118P00050000 P 01/18/19 50.0 16.75 17.40

OPRA data is delayed 15 minutes.