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 (2015-01-02)Premium Content

Applied Materials Inc (AMAT)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 150130C00015000 C 01/30/15 15.0 7.20 9.70
AMAT 150130C00016000 C 01/30/15 16.0 6.65 8.50
AMAT 150130C00016500 C 01/30/15 16.5 7.45 8.00
AMAT 150130C00017000 C 01/30/15 17.0 6.90 7.30
AMAT 150130C00017500 C 01/30/15 17.5 6.45 6.80
AMAT 150130C00018000 C 01/30/15 18.0 5.95 6.50
AMAT 150130C00018500 C 01/30/15 18.5 5.45 5.80
AMAT 150130C00019000 C 01/30/15 19.0 4.95 5.30
AMAT 150130C00019500 C 01/30/15 19.5 4.45 4.80
AMAT 150130C00020000 C 01/30/15 20.0 3.95 4.30
AMAT 150130C00020500 C 01/30/15 20.5 3.45 3.80
AMAT 150130C00021000 C 01/30/15 21.0 2.91 3.30
AMAT 150130C00021500 C 01/30/15 21.5 2.51 2.80
AMAT 150130C00022000 C 01/30/15 22.0 1.59 2.65
AMAT 150130C00022500 C 01/30/15 22.5 1.54 1.80
AMAT 150130C00023000 C 01/30/15 23.0 1.21 1.27
AMAT 150130C00023500 C 01/30/15 23.5 0.77 0.86
AMAT 150130C00024000 C 01/30/15 24.0 0.42 0.52
AMAT 150130C00024500 C 01/30/15 24.5 0.21 0.28
AMAT 150130C00025000 C 01/30/15 25.0 0.08 0.14
AMAT 150130C00025500 C 01/30/15 25.5 0.02 0.11
AMAT 150130C00026000 C 01/30/15 26.0 0.00 0.07
AMAT 150130C00026500 C 01/30/15 26.5 0.00 0.06
AMAT 150130C00027000 C 01/30/15 27.0 0.00 0.07
AMAT 150130C00027500 C 01/30/15 27.5 0.00 0.13
AMAT 150130C00028000 C 01/30/15 28.0 0.00 0.29
AMAT 150130C00028500 C 01/30/15 28.5 0.00 0.29
AMAT 150130C00029000 C 01/30/15 29.0 0.00 0.29
AMAT 150130C00029500 C 01/30/15 29.5 0.00 0.50
AMAT 150130C00030000 C 01/30/15 30.0 0.00 0.38
AMAT 150130C00030500 C 01/30/15 30.5 0.00 0.50
AMAT 150130C00031000 C 01/30/15 31.0 0.00 0.50
AMAT 150130C00031500 C 01/30/15 31.5 0.00 0.50
AMAT 150130C00032000 C 01/30/15 32.0 0.00 0.50
AMAT 150130C00032500 C 01/30/15 32.5 0.00 0.50
AMAT 150130C00033000 C 01/30/15 33.0 0.00 0.50
AMAT 150130C00033500 C 01/30/15 33.5 0.00 0.50
AMAT 150130C00034000 C 01/30/15 34.0 0.00 0.50
AMAT 150130C00034500 C 01/30/15 34.5 0.00 0.50
AMAT 150130C00035000 C 01/30/15 35.0 0.00 0.50
AMAT 150130P00015000 P 01/30/15 15.0 0.00 0.50
AMAT 150130P00016000 P 01/30/15 16.0 0.00 0.50
AMAT 150130P00016500 P 01/30/15 16.5 0.00 0.50
AMAT 150130P00017000 P 01/30/15 17.0 0.00 0.39
AMAT 150130P00017500 P 01/30/15 17.5 0.00 0.50
AMAT 150130P00018000 P 01/30/15 18.0 0.00 0.01
AMAT 150130P00018500 P 01/30/15 18.5 0.00 0.16
AMAT 150130P00019000 P 01/30/15 19.0 0.00 0.24
AMAT 150130P00019500 P 01/30/15 19.5 0.00 0.17
AMAT 150130P00020000 P 01/30/15 20.0 0.00 0.03
AMAT 150130P00020500 P 01/30/15 20.5 0.00 0.03
AMAT 150130P00021000 P 01/30/15 21.0 0.00 0.03
AMAT 150130P00021500 P 01/30/15 21.5 0.00 0.50
AMAT 150130P00022000 P 01/30/15 22.0 0.01 0.16
AMAT 150130P00022500 P 01/30/15 22.5 0.03 0.19
AMAT 150130P00023000 P 01/30/15 23.0 0.10 0.15
AMAT 150130P00023500 P 01/30/15 23.5 0.19 0.22
AMAT 150130P00024000 P 01/30/15 24.0 0.35 0.41
AMAT 150130P00024500 P 01/30/15 24.5 0.61 0.69
AMAT 150130P00025000 P 01/30/15 25.0 0.96 1.04
AMAT 150130P00025500 P 01/30/15 25.5 1.04 1.84
AMAT 150130P00026000 P 01/30/15 26.0 1.46 2.39
AMAT 150130P00026500 P 01/30/15 26.5 1.91 2.52
AMAT 150130P00027000 P 01/30/15 27.0 2.39 3.30
AMAT 150130P00027500 P 01/30/15 27.5 2.89 3.90
AMAT 150130P00028000 P 01/30/15 28.0 3.30 4.20
AMAT 150130P00028500 P 01/30/15 28.5 3.75 4.60
AMAT 150130P00029000 P 01/30/15 29.0 4.20 5.15
AMAT 150130P00029500 P 01/30/15 29.5 4.70 5.95
AMAT 150130P00030000 P 01/30/15 30.0 4.95 6.40
AMAT 150130P00030500 P 01/30/15 30.5 5.60 6.95
AMAT 150130P00031000 P 01/30/15 31.0 5.80 7.10
AMAT 150130P00031500 P 01/30/15 31.5 6.95 7.55
AMAT 150130P00032000 P 01/30/15 32.0 7.10 8.25
AMAT 150130P00032500 P 01/30/15 32.5 6.70 10.15
AMAT 150130P00033000 P 01/30/15 33.0 7.25 10.50
AMAT 150130P00033500 P 01/30/15 33.5 7.60 10.20
AMAT 150130P00034000 P 01/30/15 34.0 8.05 11.45
AMAT 150130P00034500 P 01/30/15 34.5 8.55 11.90
AMAT 150130P00035000 P 01/30/15 35.0 8.55 12.60
AMAT 150206C00015000 C 02/06/15 15.0 8.40 9.50
AMAT 150206C00017000 C 02/06/15 17.0 6.85 7.50
AMAT 150206C00018000 C 02/06/15 18.0 5.90 6.50
AMAT 150206C00018500 C 02/06/15 18.5 5.40 5.85
AMAT 150206C00019000 C 02/06/15 19.0 4.90 5.35
AMAT 150206C00019500 C 02/06/15 19.5 4.35 5.10
AMAT 150206C00020000 C 02/06/15 20.0 3.90 4.70
AMAT 150206C00020500 C 02/06/15 20.5 3.40 4.10
AMAT 150206C00021000 C 02/06/15 21.0 3.00 3.50
AMAT 150206C00021500 C 02/06/15 21.5 1.58 3.25
AMAT 150206C00022000 C 02/06/15 22.0 1.85 2.68
AMAT 150206C00022500 C 02/06/15 22.5 1.19 2.02
AMAT 150206C00023000 C 02/06/15 23.0 0.99 1.78
AMAT 150206C00023500 C 02/06/15 23.5 0.91 1.27
AMAT 150206C00024000 C 02/06/15 24.0 0.64 0.71
AMAT 150206C00024500 C 02/06/15 24.5 0.40 0.47
AMAT 150206C00025000 C 02/06/15 25.0 0.23 0.29
AMAT 150206C00025500 C 02/06/15 25.5 0.11 0.18
AMAT 150206C00026000 C 02/06/15 26.0 0.06 0.14
AMAT 150206C00026500 C 02/06/15 26.5 0.00 0.18
AMAT 150206C00027000 C 02/06/15 27.0 0.00 0.16
AMAT 150206C00027500 C 02/06/15 27.5 0.00 0.15
AMAT 150206C00028000 C 02/06/15 28.0 0.00 0.29
AMAT 150206C00028500 C 02/06/15 28.5 0.00 0.29
AMAT 150206C00029000 C 02/06/15 29.0 0.00 0.29
AMAT 150206C00029500 C 02/06/15 29.5 0.00 0.50
AMAT 150206C00030000 C 02/06/15 30.0 0.00 0.42
AMAT 150206C00030500 C 02/06/15 30.5 0.00 0.50
AMAT 150206C00031000 C 02/06/15 31.0 0.00 0.50
AMAT 150206C00031500 C 02/06/15 31.5 0.00 0.50
AMAT 150206C00032000 C 02/06/15 32.0 0.00 0.50
AMAT 150206C00032500 C 02/06/15 32.5 0.00 0.50
AMAT 150206C00033000 C 02/06/15 33.0 0.00 0.50
AMAT 150206C00033500 C 02/06/15 33.5 0.00 0.50
AMAT 150206C00034000 C 02/06/15 34.0 0.00 0.50
AMAT 150206C00034500 C 02/06/15 34.5 0.00 0.50
AMAT 150206C00035000 C 02/06/15 35.0 0.00 0.50
AMAT 150206P00015000 P 02/06/15 15.0 0.00 0.01
AMAT 150206P00017000 P 02/06/15 17.0 0.00 0.01
AMAT 150206P00018000 P 02/06/15 18.0 0.00 0.27
AMAT 150206P00018500 P 02/06/15 18.5 0.00 0.16
AMAT 150206P00019000 P 02/06/15 19.0 0.00 0.24
AMAT 150206P00019500 P 02/06/15 19.5 0.00 0.17
AMAT 150206P00020000 P 02/06/15 20.0 0.00 0.26
AMAT 150206P00020500 P 02/06/15 20.5 0.00 0.28
AMAT 150206P00021000 P 02/06/15 21.0 0.01 0.39
AMAT 150206P00021500 P 02/06/15 21.5 0.03 0.37
AMAT 150206P00022000 P 02/06/15 22.0 0.09 0.36
AMAT 150206P00022500 P 02/06/15 22.5 0.14 0.21
AMAT 150206P00023000 P 02/06/15 23.0 0.24 0.29
AMAT 150206P00023500 P 02/06/15 23.5 0.31 0.41
AMAT 150206P00024000 P 02/06/15 24.0 0.53 0.59
AMAT 150206P00024500 P 02/06/15 24.5 0.75 0.89
AMAT 150206P00025000 P 02/06/15 25.0 1.06 1.36
AMAT 150206P00025500 P 02/06/15 25.5 1.35 2.23
AMAT 150206P00026000 P 02/06/15 26.0 1.55 2.36
AMAT 150206P00026500 P 02/06/15 26.5 1.97 3.70
AMAT 150206P00027000 P 02/06/15 27.0 2.42 4.25
AMAT 150206P00027500 P 02/06/15 27.5 2.91 4.75
AMAT 150206P00028000 P 02/06/15 28.0 3.30 4.15
AMAT 150206P00028500 P 02/06/15 28.5 3.70 4.70
AMAT 150206P00029000 P 02/06/15 29.0 4.25 5.40
AMAT 150206P00029500 P 02/06/15 29.5 4.70 6.65
AMAT 150206P00030000 P 02/06/15 30.0 5.05 7.20
AMAT 150206P00030500 P 02/06/15 30.5 5.65 7.20
AMAT 150206P00031000 P 02/06/15 31.0 6.05 8.25
AMAT 150206P00031500 P 02/06/15 31.5 6.55 7.85
AMAT 150206P00032000 P 02/06/15 32.0 6.20 8.20
AMAT 150206P00032500 P 02/06/15 32.5 6.70 8.70
AMAT 150206P00033000 P 02/06/15 33.0 6.60 10.95
AMAT 150206P00033500 P 02/06/15 33.5 7.55 11.15
AMAT 150206P00034000 P 02/06/15 34.0 8.30 11.55
AMAT 150206P00034500 P 02/06/15 34.5 8.05 12.45
AMAT 150206P00035000 P 02/06/15 35.0 8.55 12.95
AMAT 150213C00015000 C 02/13/15 15.0 8.90 9.50
AMAT 150213C00017000 C 02/13/15 17.0 6.85 7.50
AMAT 150213C00018000 C 02/13/15 18.0 5.90 6.45
AMAT 150213C00018500 C 02/13/15 18.5 5.40 5.95
AMAT 150213C00019000 C 02/13/15 19.0 4.90 5.30
AMAT 150213C00019500 C 02/13/15 19.5 4.45 4.85
AMAT 150213C00020000 C 02/13/15 20.0 3.95 4.45
AMAT 150213C00020500 C 02/13/15 20.5 3.55 3.95
AMAT 150213C00021000 C 02/13/15 21.0 3.10 3.50
AMAT 150213C00021500 C 02/13/15 21.5 2.37 3.15
AMAT 150213C00022000 C 02/13/15 22.0 2.00 2.53
AMAT 150213C00022500 C 02/13/15 22.5 1.89 2.09
AMAT 150213C00023000 C 02/13/15 23.0 1.38 1.74
AMAT 150213C00023500 C 02/13/15 23.5 0.92 1.34
AMAT 150213C00024000 C 02/13/15 24.0 0.67 1.06
AMAT 150213C00024500 C 02/13/15 24.5 0.68 0.82
AMAT 150213C00025000 C 02/13/15 25.0 0.49 0.60
AMAT 150213C00025500 C 02/13/15 25.5 0.36 0.45
AMAT 150213C00026000 C 02/13/15 26.0 0.23 0.34
AMAT 150213C00026500 C 02/13/15 26.5 0.15 0.26
AMAT 150213C00027000 C 02/13/15 27.0 0.09 0.23
AMAT 150213C00027500 C 02/13/15 27.5 0.03 0.18
AMAT 150213C00028000 C 02/13/15 28.0 0.02 0.10
AMAT 150213C00028500 C 02/13/15 28.5 0.01 0.08
AMAT 150213C00029000 C 02/13/15 29.0 0.00 0.27
AMAT 150213C00029500 C 02/13/15 29.5 0.00 0.38
AMAT 150213C00030000 C 02/13/15 30.0 0.00 0.38
AMAT 150213C00030500 C 02/13/15 30.5 0.00 0.50
AMAT 150213C00031000 C 02/13/15 31.0 0.00 0.50
AMAT 150213C00031500 C 02/13/15 31.5 0.00 0.50
AMAT 150213C00032000 C 02/13/15 32.0 0.00 0.50
AMAT 150213C00032500 C 02/13/15 32.5 0.00 0.50
AMAT 150213C00033000 C 02/13/15 33.0 0.00 0.50
AMAT 150213C00033500 C 02/13/15 33.5 0.00 0.50
AMAT 150213C00034000 C 02/13/15 34.0 0.00 0.50
AMAT 150213C00034500 C 02/13/15 34.5 0.00 0.50
AMAT 150213C00035000 C 02/13/15 35.0 0.00 0.50
AMAT 150213P00015000 P 02/13/15 15.0 0.00 0.50
AMAT 150213P00017000 P 02/13/15 17.0 0.00 0.25
AMAT 150213P00018000 P 02/13/15 18.0 0.00 0.14
AMAT 150213P00018500 P 02/13/15 18.5 0.01 0.07
AMAT 150213P00019000 P 02/13/15 19.0 0.01 0.09
AMAT 150213P00019500 P 02/13/15 19.5 0.03 0.17
AMAT 150213P00020000 P 02/13/15 20.0 0.04 0.29
AMAT 150213P00020500 P 02/13/15 20.5 0.06 0.29
AMAT 150213P00021000 P 02/13/15 21.0 0.10 0.30
AMAT 150213P00021500 P 02/13/15 21.5 0.09 0.37
AMAT 150213P00022000 P 02/13/15 22.0 0.21 0.35
AMAT 150213P00022500 P 02/13/15 22.5 0.37 0.44
AMAT 150213P00023000 P 02/13/15 23.0 0.38 0.58
AMAT 150213P00023500 P 02/13/15 23.5 0.65 0.74
AMAT 150213P00024000 P 02/13/15 24.0 0.86 0.98
AMAT 150213P00024500 P 02/13/15 24.5 1.05 1.27
AMAT 150213P00025000 P 02/13/15 25.0 1.22 1.60
AMAT 150213P00025500 P 02/13/15 25.5 1.64 2.22
AMAT 150213P00026000 P 02/13/15 26.0 2.15 2.38
AMAT 150213P00026500 P 02/13/15 26.5 2.35 3.05
AMAT 150213P00027000 P 02/13/15 27.0 2.50 3.30
AMAT 150213P00027500 P 02/13/15 27.5 3.05 3.85
AMAT 150213P00028000 P 02/13/15 28.0 3.45 4.30
AMAT 150213P00028500 P 02/13/15 28.5 4.00 4.95
AMAT 150213P00029000 P 02/13/15 29.0 4.35 5.35
AMAT 150213P00029500 P 02/13/15 29.5 4.80 5.85
AMAT 150213P00030000 P 02/13/15 30.0 5.25 6.35
AMAT 150213P00030500 P 02/13/15 30.5 5.80 6.85
AMAT 150213P00031000 P 02/13/15 31.0 6.40 7.40
AMAT 150213P00031500 P 02/13/15 31.5 6.75 7.90
AMAT 150213P00032000 P 02/13/15 32.0 7.20 9.25
AMAT 150213P00032500 P 02/13/15 32.5 6.65 10.15
AMAT 150213P00033000 P 02/13/15 33.0 7.15 10.65
AMAT 150213P00033500 P 02/13/15 33.5 7.65 11.15
AMAT 150213P00034000 P 02/13/15 34.0 8.20 11.65
AMAT 150213P00034500 P 02/13/15 34.5 8.70 12.15
AMAT 150213P00035000 P 02/13/15 35.0 9.20 12.65
AMAT 150220C00015000 C 02/20/15 15.0 9.00 9.25
AMAT 150220C00016000 C 02/20/15 16.0 8.05 8.20
AMAT 150220C00016500 C 02/20/15 16.5 7.55 7.70
AMAT 150220C00017000 C 02/20/15 17.0 7.05 7.20
AMAT 150220C00017500 C 02/20/15 17.5 6.55 6.70
AMAT 150220C00018000 C 02/20/15 18.0 6.05 6.20
AMAT 150220C00018500 C 02/20/15 18.5 5.55 5.75
AMAT 150220C00019000 C 02/20/15 19.0 5.05 5.25
AMAT 150220C00019500 C 02/20/15 19.5 4.60 4.75
AMAT 150220C00020000 C 02/20/15 20.0 4.10 4.30
AMAT 150220C00020500 C 02/20/15 20.5 3.65 3.80
AMAT 150220C00021000 C 02/20/15 21.0 3.20 3.35
AMAT 150220C00021500 C 02/20/15 21.5 2.74 2.94
AMAT 150220C00022000 C 02/20/15 22.0 2.34 2.52
AMAT 150220C00022500 C 02/20/15 22.5 1.94 2.13
AMAT 150220C00023000 C 02/20/15 23.0 1.65 1.73
AMAT 150220C00023500 C 02/20/15 23.5 1.33 1.39
AMAT 150220C00024000 C 02/20/15 24.0 1.04 1.12
AMAT 150220C00024500 C 02/20/15 24.5 0.79 0.86
AMAT 150220C00025000 C 02/20/15 25.0 0.59 0.65
AMAT 150220C00025500 C 02/20/15 25.5 0.44 0.49
AMAT 150220C00026000 C 02/20/15 26.0 0.31 0.36
AMAT 150220C00026500 C 02/20/15 26.5 0.21 0.27
AMAT 150220C00027000 C 02/20/15 27.0 0.14 0.18
AMAT 150220C00027500 C 02/20/15 27.5 0.10 0.13
AMAT 150220C00028000 C 02/20/15 28.0 0.06 0.10
AMAT 150220C00028500 C 02/20/15 28.5 0.03 0.08
AMAT 150220C00029000 C 02/20/15 29.0 0.02 0.06
AMAT 150220C00029500 C 02/20/15 29.5 0.01 0.04
AMAT 150220C00030000 C 02/20/15 30.0 0.00 0.04
AMAT 150220C00030500 C 02/20/15 30.5 0.00 0.03
AMAT 150220C00031000 C 02/20/15 31.0 0.00 0.03
AMAT 150220C00031500 C 02/20/15 31.5 0.00 0.03
AMAT 150220C00032000 C 02/20/15 32.0 0.00 0.03
AMAT 150220C00032500 C 02/20/15 32.5 0.00 0.02
AMAT 150220C00033000 C 02/20/15 33.0 0.00 0.03
AMAT 150220C00034000 C 02/20/15 34.0 0.00 0.02
AMAT 150220P00015000 P 02/20/15 15.0 0.00 0.02
AMAT 150220P00016000 P 02/20/15 16.0 0.01 0.03
AMAT 150220P00016500 P 02/20/15 16.5 0.01 0.03
AMAT 150220P00017000 P 02/20/15 17.0 0.02 0.04
AMAT 150220P00017500 P 02/20/15 17.5 0.02 0.05
AMAT 150220P00018000 P 02/20/15 18.0 0.03 0.05
AMAT 150220P00018500 P 02/20/15 18.5 0.05 0.07
AMAT 150220P00019000 P 02/20/15 19.0 0.06 0.09
AMAT 150220P00019500 P 02/20/15 19.5 0.08 0.11
AMAT 150220P00020000 P 02/20/15 20.0 0.10 0.12
AMAT 150220P00020500 P 02/20/15 20.5 0.15 0.16
AMAT 150220P00021000 P 02/20/15 21.0 0.20 0.22
AMAT 150220P00021500 P 02/20/15 21.5 0.26 0.30
AMAT 150220P00022000 P 02/20/15 22.0 0.35 0.40
AMAT 150220P00022500 P 02/20/15 22.5 0.47 0.50
AMAT 150220P00023000 P 02/20/15 23.0 0.61 0.66
AMAT 150220P00023500 P 02/20/15 23.5 0.79 0.85
AMAT 150220P00024000 P 02/20/15 24.0 1.01 1.07
AMAT 150220P00024500 P 02/20/15 24.5 1.27 1.34
AMAT 150220P00025000 P 02/20/15 25.0 1.57 1.67
AMAT 150220P00025500 P 02/20/15 25.5 1.90 2.00
AMAT 150220P00026000 P 02/20/15 26.0 2.23 2.39
AMAT 150220P00026500 P 02/20/15 26.5 2.63 2.82
AMAT 150220P00027000 P 02/20/15 27.0 3.05 3.25
AMAT 150220P00027500 P 02/20/15 27.5 3.50 3.70
AMAT 150220P00028000 P 02/20/15 28.0 3.95 4.15
AMAT 150220P00028500 P 02/20/15 28.5 4.45 4.60
AMAT 150220P00029000 P 02/20/15 29.0 4.90 5.10
AMAT 150220P00029500 P 02/20/15 29.5 5.40 5.60
AMAT 150220P00030000 P 02/20/15 30.0 5.90 6.10
AMAT 150220P00030500 P 02/20/15 30.5 6.40 6.60
AMAT 150220P00031000 P 02/20/15 31.0 6.90 7.10
AMAT 150220P00031500 P 02/20/15 31.5 7.40 7.60
AMAT 150220P00032000 P 02/20/15 32.0 7.90 8.10
AMAT 150220P00032500 P 02/20/15 32.5 8.35 8.60
AMAT 150220P00033000 P 02/20/15 33.0 8.90 9.10
AMAT 150220P00034000 P 02/20/15 34.0 9.85 10.30
AMAT 150227C00015000 C 02/27/15 15.0 8.95 9.65
AMAT 150227C00016000 C 02/27/15 16.0 7.95 9.00
AMAT 150227C00016500 C 02/27/15 16.5 7.40 8.40
AMAT 150227C00017000 C 02/27/15 17.0 6.65 8.00
AMAT 150227C00017500 C 02/27/15 17.5 6.20 7.45
AMAT 150227C00018000 C 02/27/15 18.0 5.90 6.95
AMAT 150227C00018500 C 02/27/15 18.5 5.15 6.45
AMAT 150227C00019000 C 02/27/15 19.0 4.65 5.65
AMAT 150227C00019500 C 02/27/15 19.5 4.25 5.00
AMAT 150227C00020000 C 02/27/15 20.0 3.75 4.50
AMAT 150227C00020500 C 02/27/15 20.5 3.65 4.15
AMAT 150227C00021000 C 02/27/15 21.0 3.20 3.65
AMAT 150227C00021500 C 02/27/15 21.5 2.37 3.50
AMAT 150227C00022000 C 02/27/15 22.0 1.96 2.98
AMAT 150227C00022500 C 02/27/15 22.5 1.58 2.53
AMAT 150227C00023000 C 02/27/15 23.0 1.63 1.90
AMAT 150227C00023500 C 02/27/15 23.5 1.33 1.46
AMAT 150227C00024000 C 02/27/15 24.0 1.09 1.18
AMAT 150227C00024500 C 02/27/15 24.5 0.85 0.94
AMAT 150227C00025000 C 02/27/15 25.0 0.64 0.73
AMAT 150227C00025500 C 02/27/15 25.5 0.45 0.56
AMAT 150227C00026000 C 02/27/15 26.0 0.31 0.43
AMAT 150227C00026500 C 02/27/15 26.5 0.16 0.40
AMAT 150227C00027000 C 02/27/15 27.0 0.19 0.34
AMAT 150227C00027500 C 02/27/15 27.5 0.11 0.47
AMAT 150227C00028000 C 02/27/15 28.0 0.06 0.37
AMAT 150227C00028500 C 02/27/15 28.5 0.03 0.27
AMAT 150227C00029000 C 02/27/15 29.0 0.02 0.11
AMAT 150227C00029500 C 02/27/15 29.5 0.01 0.13
AMAT 150227C00030000 C 02/27/15 30.0 0.01 0.07
AMAT 150227C00030500 C 02/27/15 30.5 0.00 0.12
AMAT 150227C00031000 C 02/27/15 31.0 0.00 0.11
AMAT 150227C00031500 C 02/27/15 31.5 0.00 0.09
AMAT 150227C00032000 C 02/27/15 32.0 0.00 0.15
AMAT 150227C00032500 C 02/27/15 32.5 0.00 0.34
AMAT 150227C00033000 C 02/27/15 33.0 0.00 0.50
AMAT 150227C00033500 C 02/27/15 33.5 0.00 0.50
AMAT 150227C00034000 C 02/27/15 34.0 0.00 0.50
AMAT 150227C00034500 C 02/27/15 34.5 0.00 0.50
AMAT 150227C00035000 C 02/27/15 35.0 0.00 0.50
AMAT 150227P00015000 P 02/27/15 15.0 0.00 0.50
AMAT 150227P00016000 P 02/27/15 16.0 0.01 0.14
AMAT 150227P00016500 P 02/27/15 16.5 0.01 0.38
AMAT 150227P00017000 P 02/27/15 17.0 0.02 0.19
AMAT 150227P00017500 P 02/27/15 17.5 0.02 0.43
AMAT 150227P00018000 P 02/27/15 18.0 0.02 0.24
AMAT 150227P00018500 P 02/27/15 18.5 0.05 0.41
AMAT 150227P00019000 P 02/27/15 19.0 0.05 0.29
AMAT 150227P00019500 P 02/27/15 19.5 0.08 0.40
AMAT 150227P00020000 P 02/27/15 20.0 0.10 0.41
AMAT 150227P00020500 P 02/27/15 20.5 0.03 0.44
AMAT 150227P00021000 P 02/27/15 21.0 0.10 0.43
AMAT 150227P00021500 P 02/27/15 21.5 0.26 0.49
AMAT 150227P00022000 P 02/27/15 22.0 0.34 0.48
AMAT 150227P00022500 P 02/27/15 22.5 0.46 0.58
AMAT 150227P00023000 P 02/27/15 23.0 0.62 0.74
AMAT 150227P00023500 P 02/27/15 23.5 0.78 0.94
AMAT 150227P00024000 P 02/27/15 24.0 1.08 1.16
AMAT 150227P00024500 P 02/27/15 24.5 1.25 1.43
AMAT 150227P00025000 P 02/27/15 25.0 1.50 1.75
AMAT 150227P00025500 P 02/27/15 25.5 1.82 2.34
AMAT 150227P00026000 P 02/27/15 26.0 2.13 2.71
AMAT 150227P00026500 P 02/27/15 26.5 2.50 3.45
AMAT 150227P00027000 P 02/27/15 27.0 2.88 3.40
AMAT 150227P00027500 P 02/27/15 27.5 3.30 3.85
AMAT 150227P00028000 P 02/27/15 28.0 3.60 4.35
AMAT 150227P00028500 P 02/27/15 28.5 4.05 4.85
AMAT 150227P00029000 P 02/27/15 29.0 4.40 5.35
AMAT 150227P00029500 P 02/27/15 29.5 4.80 5.80
AMAT 150227P00030000 P 02/27/15 30.0 5.25 6.35
AMAT 150227P00030500 P 02/27/15 30.5 5.70 7.10
AMAT 150227P00031000 P 02/27/15 31.0 6.20 7.35
AMAT 150227P00031500 P 02/27/15 31.5 6.80 8.10
AMAT 150227P00032000 P 02/27/15 32.0 7.20 8.65
AMAT 150227P00032500 P 02/27/15 32.5 7.70 9.15
AMAT 150227P00033000 P 02/27/15 33.0 8.15 9.65
AMAT 150227P00033500 P 02/27/15 33.5 8.25 10.25
AMAT 150227P00034000 P 02/27/15 34.0 8.10 11.65
AMAT 150227P00034500 P 02/27/15 34.5 8.60 12.15
AMAT 150227P00035000 P 02/27/15 35.0 9.05 12.65
AMAT 150306C00015000 C 03/06/15 15.0 8.50 9.50
AMAT 150306C00016000 C 03/06/15 16.0 7.50 8.50
AMAT 150306C00017000 C 03/06/15 17.0 6.60 7.50
AMAT 150306C00017500 C 03/06/15 17.5 6.10 7.00
AMAT 150306C00018000 C 03/06/15 18.0 5.65 6.50
AMAT 150306C00018500 C 03/06/15 18.5 5.15 6.00
AMAT 150306C00019000 C 03/06/15 19.0 4.70 5.60
AMAT 150306C00019500 C 03/06/15 19.5 4.25 5.00
AMAT 150306C00020000 C 03/06/15 20.0 4.10 4.50
AMAT 150306C00020500 C 03/06/15 20.5 3.65 4.15
AMAT 150306C00021000 C 03/06/15 21.0 3.20 3.65
AMAT 150306C00021500 C 03/06/15 21.5 2.40 3.55
AMAT 150306C00022000 C 03/06/15 22.0 1.59 3.05
AMAT 150306C00022500 C 03/06/15 22.5 2.02 2.64
AMAT 150306C00023000 C 03/06/15 23.0 1.67 2.06
AMAT 150306C00023500 C 03/06/15 23.5 1.36 1.52
AMAT 150306C00024000 C 03/06/15 24.0 1.12 1.23
AMAT 150306C00024500 C 03/06/15 24.5 0.88 0.99
AMAT 150306C00025000 C 03/06/15 25.0 0.69 0.78
AMAT 150306C00025500 C 03/06/15 25.5 0.50 0.61
AMAT 150306C00026000 C 03/06/15 26.0 0.39 0.47
AMAT 150306C00026500 C 03/06/15 26.5 0.25 0.49
AMAT 150306C00027000 C 03/06/15 27.0 0.13 0.47
AMAT 150306C00027500 C 03/06/15 27.5 0.14 0.43
AMAT 150306C00028000 C 03/06/15 28.0 0.10 0.26
AMAT 150306C00028500 C 03/06/15 28.5 0.07 0.32
AMAT 150306C00029000 C 03/06/15 29.0 0.03 0.20
AMAT 150306C00029500 C 03/06/15 29.5 0.00 0.22
AMAT 150306C00030000 C 03/06/15 30.0 0.00 0.21
AMAT 150306C00030500 C 03/06/15 30.5 0.00 0.20
AMAT 150306C00031000 C 03/06/15 31.0 0.00 0.10
AMAT 150306C00031500 C 03/06/15 31.5 0.00 0.14
AMAT 150306C00032000 C 03/06/15 32.0 0.00 0.20
AMAT 150306C00032500 C 03/06/15 32.5 0.00 0.18
AMAT 150306C00033000 C 03/06/15 33.0 0.00 0.12
AMAT 150306C00033500 C 03/06/15 33.5 0.00 0.36
AMAT 150306C00034000 C 03/06/15 34.0 0.00 0.34
AMAT 150306C00034500 C 03/06/15 34.5 0.00 0.34
AMAT 150306C00035000 C 03/06/15 35.0 0.00 0.36
AMAT 150306P00015000 P 03/06/15 15.0 0.01 0.14
AMAT 150306P00016000 P 03/06/15 16.0 0.02 0.17
AMAT 150306P00017000 P 03/06/15 17.0 0.01 0.18
AMAT 150306P00017500 P 03/06/15 17.5 0.03 0.24
AMAT 150306P00018000 P 03/06/15 18.0 0.05 0.23
AMAT 150306P00018500 P 03/06/15 18.5 0.06 0.50
AMAT 150306P00019000 P 03/06/15 19.0 0.06 0.32
AMAT 150306P00019500 P 03/06/15 19.5 0.09 0.50
AMAT 150306P00020000 P 03/06/15 20.0 0.13 0.37
AMAT 150306P00020500 P 03/06/15 20.5 0.05 0.50
AMAT 150306P00021000 P 03/06/15 21.0 0.13 0.49
AMAT 150306P00021500 P 03/06/15 21.5 0.27 0.58
AMAT 150306P00022000 P 03/06/15 22.0 0.38 0.52
AMAT 150306P00022500 P 03/06/15 22.5 0.49 0.64
AMAT 150306P00023000 P 03/06/15 23.0 0.62 0.80
AMAT 150306P00023500 P 03/06/15 23.5 0.78 1.00
AMAT 150306P00024000 P 03/06/15 24.0 0.96 1.22
AMAT 150306P00024500 P 03/06/15 24.5 1.26 1.49
AMAT 150306P00025000 P 03/06/15 25.0 1.44 1.83
AMAT 150306P00025500 P 03/06/15 25.5 1.74 2.28
AMAT 150306P00026000 P 03/06/15 26.0 2.07 2.60
AMAT 150306P00026500 P 03/06/15 26.5 2.40 3.45
AMAT 150306P00027000 P 03/06/15 27.0 2.95 3.65
AMAT 150306P00027500 P 03/06/15 27.5 3.25 3.90
AMAT 150306P00028000 P 03/06/15 28.0 3.50 4.65
AMAT 150306P00028500 P 03/06/15 28.5 4.05 4.85
AMAT 150306P00029000 P 03/06/15 29.0 4.40 5.55
AMAT 150306P00029500 P 03/06/15 29.5 4.90 5.85
AMAT 150306P00030000 P 03/06/15 30.0 5.30 6.35
AMAT 150306P00030500 P 03/06/15 30.5 5.70 7.20
AMAT 150306P00031000 P 03/06/15 31.0 6.20 7.65
AMAT 150306P00031500 P 03/06/15 31.5 6.75 8.10
AMAT 150306P00032000 P 03/06/15 32.0 7.15 8.60
AMAT 150306P00032500 P 03/06/15 32.5 7.65 9.15
AMAT 150306P00033000 P 03/06/15 33.0 8.20 9.65
AMAT 150306P00033500 P 03/06/15 33.5 7.85 10.95
AMAT 150306P00034000 P 03/06/15 34.0 8.30 11.55
AMAT 150306P00034500 P 03/06/15 34.5 8.80 12.10
AMAT 150306P00035000 P 03/06/15 35.0 8.95 12.60
AMAT 150320C00015000 C 03/20/15 15.0 9.05 9.20
AMAT 150320C00016000 C 03/20/15 16.0 8.05 8.20
AMAT 150320C00017000 C 03/20/15 17.0 7.05 7.25
AMAT 150320C00018000 C 03/20/15 18.0 6.10 6.25
AMAT 150320C00019000 C 03/20/15 19.0 5.10 5.30
AMAT 150320C00020000 C 03/20/15 20.0 4.20 4.40
AMAT 150320C00021000 C 03/20/15 21.0 3.30 3.50
AMAT 150320C00022000 C 03/20/15 22.0 2.55 2.75
AMAT 150320C00023000 C 03/20/15 23.0 1.90 1.98
AMAT 150320C00024000 C 03/20/15 24.0 1.33 1.39
AMAT 150320C00025000 C 03/20/15 25.0 0.87 0.94
AMAT 150320C00026000 C 03/20/15 26.0 0.55 0.59
AMAT 150320C00027000 C 03/20/15 27.0 0.31 0.36
AMAT 150320C00028000 C 03/20/15 28.0 0.17 0.22
AMAT 150320C00029000 C 03/20/15 29.0 0.09 0.13
AMAT 150320C00030000 C 03/20/15 30.0 0.04 0.08
AMAT 150320C00031000 C 03/20/15 31.0 0.02 0.06
AMAT 150320P00015000 P 03/20/15 15.0 0.01 0.04
AMAT 150320P00016000 P 03/20/15 16.0 0.03 0.06
AMAT 150320P00017000 P 03/20/15 17.0 0.05 0.09
AMAT 150320P00018000 P 03/20/15 18.0 0.10 0.13
AMAT 150320P00019000 P 03/20/15 19.0 0.13 0.18
AMAT 150320P00020000 P 03/20/15 20.0 0.22 0.26
AMAT 150320P00021000 P 03/20/15 21.0 0.36 0.41
AMAT 150320P00022000 P 03/20/15 22.0 0.58 0.62
AMAT 150320P00023000 P 03/20/15 23.0 0.87 0.94
AMAT 150320P00024000 P 03/20/15 24.0 1.31 1.36
AMAT 150320P00025000 P 03/20/15 25.0 1.84 1.91
AMAT 150320P00026000 P 03/20/15 26.0 2.51 2.59
AMAT 150320P00027000 P 03/20/15 27.0 3.25 3.40
AMAT 150320P00028000 P 03/20/15 28.0 4.10 4.30
AMAT 150320P00029000 P 03/20/15 29.0 5.00 5.20
AMAT 150320P00030000 P 03/20/15 30.0 5.95 6.15
AMAT 150320P00031000 P 03/20/15 31.0 6.95 7.10
AMAT 150417C00009000 C 04/17/15 9.0 14.80 15.45
AMAT 150417C00010000 C 04/17/15 10.0 13.80 14.45
AMAT 150417C00011000 C 04/17/15 11.0 12.80 13.45
AMAT 150417C00013000 C 04/17/15 13.0 11.00 11.45
AMAT 150417C00014000 C 04/17/15 14.0 10.00 10.20
AMAT 150417C00015000 C 04/17/15 15.0 9.05 9.25
AMAT 150417C00016000 C 04/17/15 16.0 8.05 8.25
AMAT 150417C00017000 C 04/17/15 17.0 7.10 7.30
AMAT 150417C00018000 C 04/17/15 18.0 6.10 6.35
AMAT 150417C00019000 C 04/17/15 19.0 5.15 5.40
AMAT 150417C00020000 C 04/17/15 20.0 4.30 4.50
AMAT 150417C00021000 C 04/17/15 21.0 3.55 3.70
AMAT 150417C00022000 C 04/17/15 22.0 2.75 2.96
AMAT 150417C00023000 C 04/17/15 23.0 2.10 2.22
AMAT 150417C00024000 C 04/17/15 24.0 1.58 1.63
AMAT 150417C00025000 C 04/17/15 25.0 1.10 1.17
AMAT 150417C00026000 C 04/17/15 26.0 0.75 0.79
AMAT 150417C00027000 C 04/17/15 27.0 0.46 0.53
AMAT 150417C00028000 C 04/17/15 28.0 0.28 0.34
AMAT 150417C00029000 C 04/17/15 29.0 0.16 0.22
AMAT 150417C00030000 C 04/17/15 30.0 0.09 0.14
AMAT 150417C00031000 C 04/17/15 31.0 0.05 0.09
AMAT 150417C00032000 C 04/17/15 32.0 0.02 0.06
AMAT 150417C00033000 C 04/17/15 33.0 0.01 0.05
AMAT 150417P00009000 P 04/17/15 9.0 0.00 0.02
AMAT 150417P00010000 P 04/17/15 10.0 0.00 0.03
AMAT 150417P00011000 P 04/17/15 11.0 0.00 0.03
AMAT 150417P00013000 P 04/17/15 13.0 0.02 0.04
AMAT 150417P00014000 P 04/17/15 14.0 0.01 0.05
AMAT 150417P00015000 P 04/17/15 15.0 0.04 0.07
AMAT 150417P00016000 P 04/17/15 16.0 0.05 0.10
AMAT 150417P00017000 P 04/17/15 17.0 0.11 0.13
AMAT 150417P00018000 P 04/17/15 18.0 0.16 0.20
AMAT 150417P00019000 P 04/17/15 19.0 0.22 0.28
AMAT 150417P00020000 P 04/17/15 20.0 0.33 0.39
AMAT 150417P00021000 P 04/17/15 21.0 0.52 0.57
AMAT 150417P00022000 P 04/17/15 22.0 0.77 0.83
AMAT 150417P00023000 P 04/17/15 23.0 1.08 1.16
AMAT 150417P00024000 P 04/17/15 24.0 1.52 1.60
AMAT 150417P00025000 P 04/17/15 25.0 2.05 2.13
AMAT 150417P00026000 P 04/17/15 26.0 2.69 2.77
AMAT 150417P00027000 P 04/17/15 27.0 3.35 3.55
AMAT 150417P00028000 P 04/17/15 28.0 4.20 4.40
AMAT 150417P00029000 P 04/17/15 29.0 5.10 5.25
AMAT 150417P00030000 P 04/17/15 30.0 6.00 6.20
AMAT 150417P00031000 P 04/17/15 31.0 6.95 7.15
AMAT 150417P00032000 P 04/17/15 32.0 7.95 8.15
AMAT 150417P00033000 P 04/17/15 33.0 8.95 9.10
AMAT 150717C00013000 C 07/17/15 13.0 11.05 11.25
AMAT 150717C00014000 C 07/17/15 14.0 10.05 10.25
AMAT 150717C00015000 C 07/17/15 15.0 9.10 9.30
AMAT 150717C00016000 C 07/17/15 16.0 8.10 8.35
AMAT 150717C00017000 C 07/17/15 17.0 7.15 7.45
AMAT 150717C00018000 C 07/17/15 18.0 6.25 6.55
AMAT 150717C00019000 C 07/17/15 19.0 5.40 5.70
AMAT 150717C00020000 C 07/17/15 20.0 4.60 4.90
AMAT 150717C00021000 C 07/17/15 21.0 3.85 4.15
AMAT 150717C00022000 C 07/17/15 22.0 3.20 3.30
AMAT 150717C00023000 C 07/17/15 23.0 2.59 2.68
AMAT 150717C00024000 C 07/17/15 24.0 2.05 2.13
AMAT 150717C00025000 C 07/17/15 25.0 1.59 1.67
AMAT 150717C00026000 C 07/17/15 26.0 1.21 1.28
AMAT 150717C00027000 C 07/17/15 27.0 0.90 0.97
AMAT 150717C00028000 C 07/17/15 28.0 0.66 0.72
AMAT 150717C00029000 C 07/17/15 29.0 0.47 0.53
AMAT 150717C00030000 C 07/17/15 30.0 0.33 0.39
AMAT 150717C00031000 C 07/17/15 31.0 0.23 0.28
AMAT 150717C00032000 C 07/17/15 32.0 0.16 0.20
AMAT 150717C00033000 C 07/17/15 33.0 0.11 0.15
AMAT 150717C00034000 C 07/17/15 34.0 0.07 0.11
AMAT 150717C00035000 C 07/17/15 35.0 0.04 0.08
AMAT 150717P00013000 P 07/17/15 13.0 0.06 0.09
AMAT 150717P00014000 P 07/17/15 14.0 0.08 0.12
AMAT 150717P00015000 P 07/17/15 15.0 0.12 0.16
AMAT 150717P00016000 P 07/17/15 16.0 0.18 0.21
AMAT 150717P00017000 P 07/17/15 17.0 0.25 0.30
AMAT 150717P00018000 P 07/17/15 18.0 0.36 0.41
AMAT 150717P00019000 P 07/17/15 19.0 0.50 0.55
AMAT 150717P00020000 P 07/17/15 20.0 0.68 0.74
AMAT 150717P00021000 P 07/17/15 21.0 0.93 0.99
AMAT 150717P00022000 P 07/17/15 22.0 1.24 1.30
AMAT 150717P00023000 P 07/17/15 23.0 1.63 1.69
AMAT 150717P00024000 P 07/17/15 24.0 2.08 2.14
AMAT 150717P00025000 P 07/17/15 25.0 2.62 2.69
AMAT 150717P00026000 P 07/17/15 26.0 3.20 3.35
AMAT 150717P00027000 P 07/17/15 27.0 3.90 4.00
AMAT 150717P00028000 P 07/17/15 28.0 4.65 4.80
AMAT 150717P00029000 P 07/17/15 29.0 5.40 5.65
AMAT 150717P00030000 P 07/17/15 30.0 6.25 6.50
AMAT 150717P00031000 P 07/17/15 31.0 7.15 7.40
AMAT 150717P00032000 P 07/17/15 32.0 8.10 8.35
AMAT 150717P00033000 P 07/17/15 33.0 9.05 9.30
AMAT 150717P00034000 P 07/17/15 34.0 9.95 10.30
AMAT 150717P00035000 P 07/17/15 35.0 10.95 11.25
AMAT 160115C00005000 C 01/15/16 5.0 18.80 19.50
AMAT 160115C00008000 C 01/15/16 8.0 15.80 16.50
AMAT 160115C00010000 C 01/15/16 10.0 13.80 14.50
AMAT 160115C00013000 C 01/15/16 13.0 11.00 11.35
AMAT 160115C00015000 C 01/15/16 15.0 9.20 9.40
AMAT 160115C00017000 C 01/15/16 17.0 7.50 7.80
AMAT 160115C00020000 C 01/15/16 20.0 5.15 5.45
AMAT 160115C00022000 C 01/15/16 22.0 3.85 4.05
AMAT 160115C00025000 C 01/15/16 25.0 2.39 2.50
AMAT 160115C00027000 C 01/15/16 27.0 1.65 1.75
AMAT 160115C00030000 C 01/15/16 30.0 0.89 0.95
AMAT 160115C00032000 C 01/15/16 32.0 0.56 0.65
AMAT 160115C00035000 C 01/15/16 35.0 0.28 0.35
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.03
AMAT 160115P00008000 P 01/15/16 8.0 0.02 0.07
AMAT 160115P00010000 P 01/15/16 10.0 0.07 0.11
AMAT 160115P00013000 P 01/15/16 13.0 0.20 0.25
AMAT 160115P00015000 P 01/15/16 15.0 0.37 0.43
AMAT 160115P00017000 P 01/15/16 17.0 0.64 0.73
AMAT 160115P00020000 P 01/15/16 20.0 1.33 1.43
AMAT 160115P00022000 P 01/15/16 22.0 2.05 2.13
AMAT 160115P00025000 P 01/15/16 25.0 3.50 3.65
AMAT 160115P00027000 P 01/15/16 27.0 4.75 4.90
AMAT 160115P00030000 P 01/15/16 30.0 6.95 7.10
AMAT 160115P00032000 P 01/15/16 32.0 8.50 8.85
AMAT 160115P00035000 P 01/15/16 35.0 11.20 11.60
AMAT 170120C00008000 C 01/20/17 8.0 15.65 16.65
AMAT 170120C00010000 C 01/20/17 10.0 13.60 14.80
AMAT 170120C00013000 C 01/20/17 13.0 10.75 11.80
AMAT 170120C00015000 C 01/20/17 15.0 9.10 10.25
AMAT 170120C00018000 C 01/20/17 18.0 6.70 8.15
AMAT 170120C00020000 C 01/20/17 20.0 5.80 6.70
AMAT 170120C00022000 C 01/20/17 22.0 4.70 5.75
AMAT 170120C00025000 C 01/20/17 25.0 3.30 4.30
AMAT 170120C00027000 C 01/20/17 27.0 2.52 3.50
AMAT 170120C00030000 C 01/20/17 30.0 1.65 2.35
AMAT 170120C00032000 C 01/20/17 32.0 1.29 2.08
AMAT 170120C00035000 C 01/20/17 35.0 0.72 1.51
AMAT 170120P00008000 P 01/20/17 8.0 0.00 0.29
AMAT 170120P00010000 P 01/20/17 10.0 0.07 0.43
AMAT 170120P00013000 P 01/20/17 13.0 0.40 0.85
AMAT 170120P00015000 P 01/20/17 15.0 0.75 1.27
AMAT 170120P00018000 P 01/20/17 18.0 1.50 2.08
AMAT 170120P00020000 P 01/20/17 20.0 2.15 2.81
AMAT 170120P00022000 P 01/20/17 22.0 3.05 3.65
AMAT 170120P00025000 P 01/20/17 25.0 4.50 5.25
AMAT 170120P00027000 P 01/20/17 27.0 5.70 6.45
AMAT 170120P00030000 P 01/20/17 30.0 7.65 8.65
AMAT 170120P00032000 P 01/20/17 32.0 9.15 10.15
AMAT 170120P00035000 P 01/20/17 35.0 11.55 12.60

OPRA data is delayed 15 minutes.