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 (2017-06-30)Premium Content

Applied Materials Inc (AMAT)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 170728C00035000 C 07/28/17 35.0 11.60 12.00
AMAT 170728C00036500 C 07/28/17 36.5 10.00 12.00
AMAT 170728C00037500 C 07/28/17 37.5 9.05 9.65
AMAT 170728C00038000 C 07/28/17 38.0 8.75 8.85
AMAT 170728C00038500 C 07/28/17 38.5 8.25 8.40
AMAT 170728C00039000 C 07/28/17 39.0 7.55 8.00
AMAT 170728C00040000 C 07/28/17 40.0 6.75 6.85
AMAT 170728C00040500 C 07/28/17 40.5 6.20 6.35
AMAT 170728C00041000 C 07/28/17 41.0 5.70 5.85
AMAT 170728C00041500 C 07/28/17 41.5 5.25 5.35
AMAT 170728C00042000 C 07/28/17 42.0 4.75 4.85
AMAT 170728C00042500 C 07/28/17 42.5 4.25 4.40
AMAT 170728C00043000 C 07/28/17 43.0 3.75 3.85
AMAT 170728C00043500 C 07/28/17 43.5 3.25 3.35
AMAT 170728C00044000 C 07/28/17 44.0 2.80 2.88
AMAT 170728C00044500 C 07/28/17 44.5 2.31 2.39
AMAT 170728C00045000 C 07/28/17 45.0 1.85 1.91
AMAT 170728C00045500 C 07/28/17 45.5 1.40 1.45
AMAT 170728C00046000 C 07/28/17 46.0 1.00 1.02
AMAT 170728C00046500 C 07/28/17 46.5 0.66 0.69
AMAT 170728C00047000 C 07/28/17 47.0 0.35 0.40
AMAT 170728C00047500 C 07/28/17 47.5 0.22 0.23
AMAT 170728C00048000 C 07/28/17 48.0 0.11 0.13
AMAT 170728C00048500 C 07/28/17 48.5 0.05 0.07
AMAT 170728C00049000 C 07/28/17 49.0 0.02 0.04
AMAT 170728C00049500 C 07/28/17 49.5 0.01 0.03
AMAT 170728C00050000 C 07/28/17 50.0 0.00 0.03
AMAT 170728C00050500 C 07/28/17 50.5 0.00 0.02
AMAT 170728C00051000 C 07/28/17 51.0 0.00 0.02
AMAT 170728C00051500 C 07/28/17 51.5 0.00 0.02
AMAT 170728C00052000 C 07/28/17 52.0 0.00 0.02
AMAT 170728C00052500 C 07/28/17 52.5 0.00 0.01
AMAT 170728C00053000 C 07/28/17 53.0 0.00 0.16
AMAT 170728C00053500 C 07/28/17 53.5 0.00 0.18
AMAT 170728C00054000 C 07/28/17 54.0 0.00 0.24
AMAT 170728C00055000 C 07/28/17 55.0 0.00 0.02
AMAT 170728C00060000 C 07/28/17 60.0 0.00 0.07
AMAT 170728C00065000 C 07/28/17 65.0 0.00 0.26
AMAT 170728P00035000 P 07/28/17 35.0 0.00 0.21
AMAT 170728P00036500 P 07/28/17 36.5 0.00 0.19
AMAT 170728P00037500 P 07/28/17 37.5 0.00 0.25
AMAT 170728P00038000 P 07/28/17 38.0 0.00 0.04
AMAT 170728P00038500 P 07/28/17 38.5 0.00 0.21
AMAT 170728P00039000 P 07/28/17 39.0 0.00 0.13
AMAT 170728P00040000 P 07/28/17 40.0 0.00 0.03
AMAT 170728P00040500 P 07/28/17 40.5 0.00 0.03
AMAT 170728P00041000 P 07/28/17 41.0 0.00 0.03
AMAT 170728P00041500 P 07/28/17 41.5 0.00 0.05
AMAT 170728P00042000 P 07/28/17 42.0 0.00 0.04
AMAT 170728P00042500 P 07/28/17 42.5 0.00 0.01
AMAT 170728P00043000 P 07/28/17 43.0 0.00 0.05
AMAT 170728P00043500 P 07/28/17 43.5 0.01 0.04
AMAT 170728P00044000 P 07/28/17 44.0 0.02 0.04
AMAT 170728P00044500 P 07/28/17 44.5 0.03 0.06
AMAT 170728P00045000 P 07/28/17 45.0 0.06 0.08
AMAT 170728P00045500 P 07/28/17 45.5 0.11 0.13
AMAT 170728P00046000 P 07/28/17 46.0 0.20 0.22
AMAT 170728P00046500 P 07/28/17 46.5 0.35 0.37
AMAT 170728P00047000 P 07/28/17 47.0 0.58 0.61
AMAT 170728P00047500 P 07/28/17 47.5 0.90 0.94
AMAT 170728P00048000 P 07/28/17 48.0 1.29 1.33
AMAT 170728P00048500 P 07/28/17 48.5 1.69 1.90
AMAT 170728P00049000 P 07/28/17 49.0 2.22 2.36
AMAT 170728P00049500 P 07/28/17 49.5 2.71 2.86
AMAT 170728P00050000 P 07/28/17 50.0 3.20 3.25
AMAT 170728P00050500 P 07/28/17 50.5 3.50 4.05
AMAT 170728P00051000 P 07/28/17 51.0 3.95 4.35
AMAT 170728P00051500 P 07/28/17 51.5 4.55 4.85
AMAT 170728P00052000 P 07/28/17 52.0 5.15 5.25
AMAT 170728P00052500 P 07/28/17 52.5 5.65 5.75
AMAT 170728P00053000 P 07/28/17 53.0 6.05 6.60
AMAT 170728P00053500 P 07/28/17 53.5 6.45 7.15
AMAT 170728P00054000 P 07/28/17 54.0 7.10 8.65
AMAT 170728P00055000 P 07/28/17 55.0 8.15 8.50
AMAT 170728P00060000 P 07/28/17 60.0 12.95 14.35
AMAT 170728P00065000 P 07/28/17 65.0 18.05 18.55
AMAT 170804C00035000 C 08/04/17 35.0 11.45 12.05
AMAT 170804C00035500 C 08/04/17 35.5 11.10 13.00
AMAT 170804C00036500 C 08/04/17 36.5 10.20 12.00
AMAT 170804C00037000 C 08/04/17 37.0 9.25 10.60
AMAT 170804C00037500 C 08/04/17 37.5 8.95 9.80
AMAT 170804C00038000 C 08/04/17 38.0 8.25 10.70
AMAT 170804C00038500 C 08/04/17 38.5 8.00 10.60
AMAT 170804C00039000 C 08/04/17 39.0 7.65 8.50
AMAT 170804C00039500 C 08/04/17 39.5 7.25 7.40
AMAT 170804C00040000 C 08/04/17 40.0 6.70 7.05
AMAT 170804C00040500 C 08/04/17 40.5 6.25 6.40
AMAT 170804C00041000 C 08/04/17 41.0 5.60 5.90
AMAT 170804C00041500 C 08/04/17 41.5 5.25 5.50
AMAT 170804C00042000 C 08/04/17 42.0 4.70 4.95
AMAT 170804C00042500 C 08/04/17 42.5 4.25 4.40
AMAT 170804C00043000 C 08/04/17 43.0 3.75 4.05
AMAT 170804C00043500 C 08/04/17 43.5 3.30 3.50
AMAT 170804C00044000 C 08/04/17 44.0 2.90 2.95
AMAT 170804C00044500 C 08/04/17 44.5 2.45 2.50
AMAT 170804C00045000 C 08/04/17 45.0 2.01 2.06
AMAT 170804C00045500 C 08/04/17 45.5 1.62 1.65
AMAT 170804C00046000 C 08/04/17 46.0 1.25 1.28
AMAT 170804C00046500 C 08/04/17 46.5 0.93 0.96
AMAT 170804C00047000 C 08/04/17 47.0 0.67 0.69
AMAT 170804C00047500 C 08/04/17 47.5 0.47 0.49
AMAT 170804C00048000 C 08/04/17 48.0 0.32 0.34
AMAT 170804C00048500 C 08/04/17 48.5 0.21 0.23
AMAT 170804C00049000 C 08/04/17 49.0 0.13 0.16
AMAT 170804C00049500 C 08/04/17 49.5 0.08 0.11
AMAT 170804C00050000 C 08/04/17 50.0 0.06 0.08
AMAT 170804C00050500 C 08/04/17 50.5 0.04 0.06
AMAT 170804C00051500 C 08/04/17 51.5 0.01 0.04
AMAT 170804C00052000 C 08/04/17 52.0 0.00 0.04
AMAT 170804C00053000 C 08/04/17 53.0 0.00 0.04
AMAT 170804C00053500 C 08/04/17 53.5 0.00 0.04
AMAT 170804C00054000 C 08/04/17 54.0 0.00 0.03
AMAT 170804P00035000 P 08/04/17 35.0 0.00 0.23
AMAT 170804P00035500 P 08/04/17 35.5 0.00 0.19
AMAT 170804P00036500 P 08/04/17 36.5 0.00 0.24
AMAT 170804P00037000 P 08/04/17 37.0 0.00 0.06
AMAT 170804P00037500 P 08/04/17 37.5 0.00 0.26
AMAT 170804P00038000 P 08/04/17 38.0 0.00 0.05
AMAT 170804P00038500 P 08/04/17 38.5 0.00 0.21
AMAT 170804P00039000 P 08/04/17 39.0 0.00 0.04
AMAT 170804P00039500 P 08/04/17 39.5 0.00 0.05
AMAT 170804P00040000 P 08/04/17 40.0 0.01 0.04
AMAT 170804P00040500 P 08/04/17 40.5 0.01 0.04
AMAT 170804P00041000 P 08/04/17 41.0 0.02 0.05
AMAT 170804P00041500 P 08/04/17 41.5 0.02 0.05
AMAT 170804P00042000 P 08/04/17 42.0 0.03 0.06
AMAT 170804P00042500 P 08/04/17 42.5 0.04 0.08
AMAT 170804P00043000 P 08/04/17 43.0 0.01 0.08
AMAT 170804P00043500 P 08/04/17 43.5 0.07 0.10
AMAT 170804P00044000 P 08/04/17 44.0 0.10 0.12
AMAT 170804P00044500 P 08/04/17 44.5 0.15 0.17
AMAT 170804P00045000 P 08/04/17 45.0 0.21 0.23
AMAT 170804P00045500 P 08/04/17 45.5 0.29 0.32
AMAT 170804P00046000 P 08/04/17 46.0 0.43 0.45
AMAT 170804P00046500 P 08/04/17 46.5 0.62 0.63
AMAT 170804P00047000 P 08/04/17 47.0 0.85 0.87
AMAT 170804P00047500 P 08/04/17 47.5 1.12 1.23
AMAT 170804P00048000 P 08/04/17 48.0 1.49 1.52
AMAT 170804P00048500 P 08/04/17 48.5 1.89 1.92
AMAT 170804P00049000 P 08/04/17 49.0 2.29 2.37
AMAT 170804P00049500 P 08/04/17 49.5 2.76 2.96
AMAT 170804P00050000 P 08/04/17 50.0 3.05 4.35
AMAT 170804P00050500 P 08/04/17 50.5 3.50 4.20
AMAT 170804P00051500 P 08/04/17 51.5 4.65 4.95
AMAT 170804P00052000 P 08/04/17 52.0 5.20 5.50
AMAT 170804P00053000 P 08/04/17 53.0 6.00 6.45
AMAT 170804P00053500 P 08/04/17 53.5 6.45 9.05
AMAT 170804P00054000 P 08/04/17 54.0 6.95 7.55
AMAT 170811C00035000 C 08/11/17 35.0 11.65 12.10
AMAT 170811C00035500 C 08/11/17 35.5 10.75 13.00
AMAT 170811C00036000 C 08/11/17 36.0 10.70 12.00
AMAT 170811C00036500 C 08/11/17 36.5 10.20 11.80
AMAT 170811C00037000 C 08/11/17 37.0 9.70 12.20
AMAT 170811C00037500 C 08/11/17 37.5 9.05 10.05
AMAT 170811C00038000 C 08/11/17 38.0 8.65 9.50
AMAT 170811C00038500 C 08/11/17 38.5 8.10 8.45
AMAT 170811C00039000 C 08/11/17 39.0 7.70 8.20
AMAT 170811C00039500 C 08/11/17 39.5 7.20 7.50
AMAT 170811C00040000 C 08/11/17 40.0 6.70 7.00
AMAT 170811C00040500 C 08/11/17 40.5 6.20 6.50
AMAT 170811C00041000 C 08/11/17 41.0 5.70 6.05
AMAT 170811C00041500 C 08/11/17 41.5 5.25 5.60
AMAT 170811C00042000 C 08/11/17 42.0 4.75 5.05
AMAT 170811C00042500 C 08/11/17 42.5 4.30 4.60
AMAT 170811C00043000 C 08/11/17 43.0 3.80 4.10
AMAT 170811C00043500 C 08/11/17 43.5 3.35 3.55
AMAT 170811C00044000 C 08/11/17 44.0 2.93 3.10
AMAT 170811C00044500 C 08/11/17 44.5 2.52 2.65
AMAT 170811C00045000 C 08/11/17 45.0 2.12 2.24
AMAT 170811C00045500 C 08/11/17 45.5 1.73 1.89
AMAT 170811C00046000 C 08/11/17 46.0 1.41 1.55
AMAT 170811C00046500 C 08/11/17 46.5 1.10 1.26
AMAT 170811C00047000 C 08/11/17 47.0 0.86 0.95
AMAT 170811C00047500 C 08/11/17 47.5 0.65 0.77
AMAT 170811C00048000 C 08/11/17 48.0 0.46 0.62
AMAT 170811C00048500 C 08/11/17 48.5 0.35 0.45
AMAT 170811C00049000 C 08/11/17 49.0 0.25 0.33
AMAT 170811C00049500 C 08/11/17 49.5 0.18 0.25
AMAT 170811C00050000 C 08/11/17 50.0 0.12 0.15
AMAT 170811C00051000 C 08/11/17 51.0 0.06 0.10
AMAT 170811C00051500 C 08/11/17 51.5 0.00 0.09
AMAT 170811C00052000 C 08/11/17 52.0 0.00 0.07
AMAT 170811C00053000 C 08/11/17 53.0 0.00 0.05
AMAT 170811C00053500 C 08/11/17 53.5 0.00 0.05
AMAT 170811C00054000 C 08/11/17 54.0 0.00 0.05
AMAT 170811P00035000 P 08/11/17 35.0 0.00 0.03
AMAT 170811P00035500 P 08/11/17 35.5 0.00 0.04
AMAT 170811P00036000 P 08/11/17 36.0 0.00 0.03
AMAT 170811P00036500 P 08/11/17 36.5 0.00 0.03
AMAT 170811P00037000 P 08/11/17 37.0 0.00 0.04
AMAT 170811P00037500 P 08/11/17 37.5 0.00 0.04
AMAT 170811P00038000 P 08/11/17 38.0 0.00 0.05
AMAT 170811P00038500 P 08/11/17 38.5 0.00 0.05
AMAT 170811P00039000 P 08/11/17 39.0 0.00 0.05
AMAT 170811P00039500 P 08/11/17 39.5 0.00 0.05
AMAT 170811P00040000 P 08/11/17 40.0 0.00 0.06
AMAT 170811P00040500 P 08/11/17 40.5 0.00 0.06
AMAT 170811P00041000 P 08/11/17 41.0 0.00 0.08
AMAT 170811P00041500 P 08/11/17 41.5 0.04 0.09
AMAT 170811P00042000 P 08/11/17 42.0 0.06 0.10
AMAT 170811P00042500 P 08/11/17 42.5 0.08 0.13
AMAT 170811P00043000 P 08/11/17 43.0 0.11 0.16
AMAT 170811P00043500 P 08/11/17 43.5 0.16 0.21
AMAT 170811P00044000 P 08/11/17 44.0 0.21 0.27
AMAT 170811P00044500 P 08/11/17 44.5 0.27 0.35
AMAT 170811P00045000 P 08/11/17 45.0 0.37 0.47
AMAT 170811P00045500 P 08/11/17 45.5 0.45 0.59
AMAT 170811P00046000 P 08/11/17 46.0 0.61 0.75
AMAT 170811P00046500 P 08/11/17 46.5 0.81 0.98
AMAT 170811P00047000 P 08/11/17 47.0 0.99 1.22
AMAT 170811P00047500 P 08/11/17 47.5 1.36 1.51
AMAT 170811P00048000 P 08/11/17 48.0 1.67 1.81
AMAT 170811P00048500 P 08/11/17 48.5 1.91 2.21
AMAT 170811P00049000 P 08/11/17 49.0 2.42 2.59
AMAT 170811P00049500 P 08/11/17 49.5 2.84 2.97
AMAT 170811P00050000 P 08/11/17 50.0 3.10 3.65
AMAT 170811P00051000 P 08/11/17 51.0 4.00 4.55
AMAT 170811P00051500 P 08/11/17 51.5 4.70 5.00
AMAT 170811P00052000 P 08/11/17 52.0 5.15 5.60
AMAT 170811P00053000 P 08/11/17 53.0 6.15 6.50
AMAT 170811P00053500 P 08/11/17 53.5 6.65 7.00
AMAT 170811P00054000 P 08/11/17 54.0 7.15 7.35
AMAT 170818C00033000 C 08/18/17 33.0 13.70 13.95
AMAT 170818C00034000 C 08/18/17 34.0 12.70 12.95
AMAT 170818C00035000 C 08/18/17 35.0 11.65 12.00
AMAT 170818C00036000 C 08/18/17 36.0 10.70 10.95
AMAT 170818C00037000 C 08/18/17 37.0 9.65 10.00
AMAT 170818C00038000 C 08/18/17 38.0 8.75 8.95
AMAT 170818C00038500 C 08/18/17 38.5 7.80 8.70
AMAT 170818C00039000 C 08/18/17 39.0 7.65 8.05
AMAT 170818C00039500 C 08/18/17 39.5 7.15 7.50
AMAT 170818C00040000 C 08/18/17 40.0 6.85 7.00
AMAT 170818C00040500 C 08/18/17 40.5 6.35 6.75
AMAT 170818C00041000 C 08/18/17 41.0 5.90 6.10
AMAT 170818C00041500 C 08/18/17 41.5 5.20 5.80
AMAT 170818C00042000 C 08/18/17 42.0 5.00 5.15
AMAT 170818C00042500 C 08/18/17 42.5 4.35 4.85
AMAT 170818C00043000 C 08/18/17 43.0 4.10 4.25
AMAT 170818C00043500 C 08/18/17 43.5 3.70 4.05
AMAT 170818C00044000 C 08/18/17 44.0 3.30 3.50
AMAT 170818C00044500 C 08/18/17 44.5 2.89 3.05
AMAT 170818C00045000 C 08/18/17 45.0 2.53 2.70
AMAT 170818C00045500 C 08/18/17 45.5 2.19 2.33
AMAT 170818C00046000 C 08/18/17 46.0 1.90 2.02
AMAT 170818C00046500 C 08/18/17 46.5 1.62 1.71
AMAT 170818C00047000 C 08/18/17 47.0 1.38 1.44
AMAT 170818C00047500 C 08/18/17 47.5 1.15 1.21
AMAT 170818C00048000 C 08/18/17 48.0 0.93 1.01
AMAT 170818C00048500 C 08/18/17 48.5 0.77 0.85
AMAT 170818C00049000 C 08/18/17 49.0 0.64 0.69
AMAT 170818C00049500 C 08/18/17 49.5 0.52 0.56
AMAT 170818C00050000 C 08/18/17 50.0 0.42 0.50
AMAT 170818C00050500 C 08/18/17 50.5 0.34 0.37
AMAT 170818C00051000 C 08/18/17 51.0 0.27 0.33
AMAT 170818C00051500 C 08/18/17 51.5 0.22 0.25
AMAT 170818C00052000 C 08/18/17 52.0 0.18 0.21
AMAT 170818C00053000 C 08/18/17 53.0 0.12 0.14
AMAT 170818C00053500 C 08/18/17 53.5 0.09 0.12
AMAT 170818C00054000 C 08/18/17 54.0 0.08 0.10
AMAT 170818C00055000 C 08/18/17 55.0 0.05 0.07
AMAT 170818C00060000 C 08/18/17 60.0 0.00 0.04
AMAT 170818P00033000 P 08/18/17 33.0 0.00 0.04
AMAT 170818P00034000 P 08/18/17 34.0 0.00 0.04
AMAT 170818P00035000 P 08/18/17 35.0 0.01 0.05
AMAT 170818P00036000 P 08/18/17 36.0 0.02 0.05
AMAT 170818P00037000 P 08/18/17 37.0 0.04 0.06
AMAT 170818P00038000 P 08/18/17 38.0 0.05 0.07
AMAT 170818P00038500 P 08/18/17 38.5 0.07 0.09
AMAT 170818P00039000 P 08/18/17 39.0 0.08 0.10
AMAT 170818P00039500 P 08/18/17 39.5 0.10 0.12
AMAT 170818P00040000 P 08/18/17 40.0 0.11 0.14
AMAT 170818P00040500 P 08/18/17 40.5 0.14 0.17
AMAT 170818P00041000 P 08/18/17 41.0 0.16 0.20
AMAT 170818P00041500 P 08/18/17 41.5 0.18 0.24
AMAT 170818P00042000 P 08/18/17 42.0 0.22 0.28
AMAT 170818P00042500 P 08/18/17 42.5 0.29 0.33
AMAT 170818P00043000 P 08/18/17 43.0 0.32 0.40
AMAT 170818P00043500 P 08/18/17 43.5 0.40 0.49
AMAT 170818P00044000 P 08/18/17 44.0 0.51 0.57
AMAT 170818P00044500 P 08/18/17 44.5 0.65 0.69
AMAT 170818P00045000 P 08/18/17 45.0 0.75 0.83
AMAT 170818P00045500 P 08/18/17 45.5 0.91 1.00
AMAT 170818P00046000 P 08/18/17 46.0 1.10 1.17
AMAT 170818P00046500 P 08/18/17 46.5 1.32 1.42
AMAT 170818P00047000 P 08/18/17 47.0 1.57 1.66
AMAT 170818P00047500 P 08/18/17 47.5 1.82 1.91
AMAT 170818P00048000 P 08/18/17 48.0 2.14 2.21
AMAT 170818P00048500 P 08/18/17 48.5 2.45 2.54
AMAT 170818P00049000 P 08/18/17 49.0 2.80 2.95
AMAT 170818P00049500 P 08/18/17 49.5 2.98 3.35
AMAT 170818P00050000 P 08/18/17 50.0 3.50 3.75
AMAT 170818P00050500 P 08/18/17 50.5 3.85 4.15
AMAT 170818P00051000 P 08/18/17 51.0 4.40 4.70
AMAT 170818P00051500 P 08/18/17 51.5 4.85 5.00
AMAT 170818P00052000 P 08/18/17 52.0 5.30 5.65
AMAT 170818P00053000 P 08/18/17 53.0 6.25 6.65
AMAT 170818P00053500 P 08/18/17 53.5 6.70 6.90
AMAT 170818P00054000 P 08/18/17 54.0 7.00 7.40
AMAT 170818P00055000 P 08/18/17 55.0 8.20 8.40
AMAT 170818P00060000 P 08/18/17 60.0 13.15 13.40
AMAT 170825C00035000 C 08/25/17 35.0 11.70 11.95
AMAT 170825C00035500 C 08/25/17 35.5 11.20 11.50
AMAT 170825C00036000 C 08/25/17 36.0 10.60 11.05
AMAT 170825C00036500 C 08/25/17 36.5 10.25 10.50
AMAT 170825C00037000 C 08/25/17 37.0 9.75 9.95
AMAT 170825C00037500 C 08/25/17 37.5 9.15 9.45
AMAT 170825C00038000 C 08/25/17 38.0 8.60 9.10
AMAT 170825C00038500 C 08/25/17 38.5 8.10 8.50
AMAT 170825C00039000 C 08/25/17 39.0 7.70 8.00
AMAT 170825C00039500 C 08/25/17 39.5 7.25 7.70
AMAT 170825C00040000 C 08/25/17 40.0 6.85 7.15
AMAT 170825C00040500 C 08/25/17 40.5 6.40 6.65
AMAT 170825C00041000 C 08/25/17 41.0 5.75 6.20
AMAT 170825C00041500 C 08/25/17 41.5 5.50 5.80
AMAT 170825C00042000 C 08/25/17 42.0 5.05 5.30
AMAT 170825C00042500 C 08/25/17 42.5 4.60 4.75
AMAT 170825C00043000 C 08/25/17 43.0 4.15 4.40
AMAT 170825C00043500 C 08/25/17 43.5 3.75 4.00
AMAT 170825C00044000 C 08/25/17 44.0 3.35 3.60
AMAT 170825C00044500 C 08/25/17 44.5 3.00 3.15
AMAT 170825C00045000 C 08/25/17 45.0 2.65 2.79
AMAT 170825C00045500 C 08/25/17 45.5 2.32 2.46
AMAT 170825C00046000 C 08/25/17 46.0 2.01 2.16
AMAT 170825C00046500 C 08/25/17 46.5 1.73 1.86
AMAT 170825C00047000 C 08/25/17 47.0 1.49 1.60
AMAT 170825C00047500 C 08/25/17 47.5 1.26 1.39
AMAT 170825C00048000 C 08/25/17 48.0 1.06 1.17
AMAT 170825C00048500 C 08/25/17 48.5 0.88 0.99
AMAT 170825C00049000 C 08/25/17 49.0 0.73 0.84
AMAT 170825C00050000 C 08/25/17 50.0 0.47 0.60
AMAT 170825C00050500 C 08/25/17 50.5 0.40 0.49
AMAT 170825C00051000 C 08/25/17 51.0 0.32 0.41
AMAT 170825C00051500 C 08/25/17 51.5 0.26 0.35
AMAT 170825C00052000 C 08/25/17 52.0 0.21 0.29
AMAT 170825C00053000 C 08/25/17 53.0 0.13 0.19
AMAT 170825C00053500 C 08/25/17 53.5 0.11 0.16
AMAT 170825C00054000 C 08/25/17 54.0 0.09 0.14
AMAT 170825C00055000 C 08/25/17 55.0 0.06 0.12
AMAT 170825P00035000 P 08/25/17 35.0 0.00 0.10
AMAT 170825P00035500 P 08/25/17 35.5 0.00 0.14
AMAT 170825P00036000 P 08/25/17 36.0 0.00 0.13
AMAT 170825P00036500 P 08/25/17 36.5 0.03 0.12
AMAT 170825P00037000 P 08/25/17 37.0 0.05 0.13
AMAT 170825P00037500 P 08/25/17 37.5 0.05 0.13
AMAT 170825P00038000 P 08/25/17 38.0 0.07 0.18
AMAT 170825P00038500 P 08/25/17 38.5 0.08 0.14
AMAT 170825P00039000 P 08/25/17 39.0 0.10 0.15
AMAT 170825P00039500 P 08/25/17 39.5 0.11 0.18
AMAT 170825P00040000 P 08/25/17 40.0 0.15 0.21
AMAT 170825P00040500 P 08/25/17 40.5 0.18 0.24
AMAT 170825P00041000 P 08/25/17 41.0 0.22 0.28
AMAT 170825P00041500 P 08/25/17 41.5 0.26 0.33
AMAT 170825P00042000 P 08/25/17 42.0 0.31 0.39
AMAT 170825P00042500 P 08/25/17 42.5 0.38 0.46
AMAT 170825P00043000 P 08/25/17 43.0 0.43 0.55
AMAT 170825P00043500 P 08/25/17 43.5 0.53 0.63
AMAT 170825P00044000 P 08/25/17 44.0 0.64 0.75
AMAT 170825P00044500 P 08/25/17 44.5 0.78 0.89
AMAT 170825P00045000 P 08/25/17 45.0 0.93 1.04
AMAT 170825P00045500 P 08/25/17 45.5 1.06 1.21
AMAT 170825P00046000 P 08/25/17 46.0 1.29 1.40
AMAT 170825P00046500 P 08/25/17 46.5 1.50 1.64
AMAT 170825P00047000 P 08/25/17 47.0 1.71 1.88
AMAT 170825P00047500 P 08/25/17 47.5 2.00 2.17
AMAT 170825P00048000 P 08/25/17 48.0 2.30 2.46
AMAT 170825P00048500 P 08/25/17 48.5 2.63 2.79
AMAT 170825P00049000 P 08/25/17 49.0 2.94 3.15
AMAT 170825P00050000 P 08/25/17 50.0 3.75 3.90
AMAT 170825P00050500 P 08/25/17 50.5 4.15 4.30
AMAT 170825P00051000 P 08/25/17 51.0 4.55 4.70
AMAT 170825P00051500 P 08/25/17 51.5 5.00 5.20
AMAT 170825P00052000 P 08/25/17 52.0 5.20 5.55
AMAT 170825P00053000 P 08/25/17 53.0 6.30 6.60
AMAT 170825P00053500 P 08/25/17 53.5 6.80 7.00
AMAT 170825P00054000 P 08/25/17 54.0 7.30 7.50
AMAT 170825P00055000 P 08/25/17 55.0 8.25 8.50
AMAT 170901C00035000 C 09/01/17 35.0 11.70 12.00
AMAT 170901C00038000 C 09/01/17 38.0 8.85 9.00
AMAT 170901C00038500 C 09/01/17 38.5 8.20 8.55
AMAT 170901C00039000 C 09/01/17 39.0 7.90 8.10
AMAT 170901C00039500 C 09/01/17 39.5 7.30 7.60
AMAT 170901C00040000 C 09/01/17 40.0 6.95 7.20
AMAT 170901C00040500 C 09/01/17 40.5 6.50 6.80
AMAT 170901C00041000 C 09/01/17 41.0 5.95 6.15
AMAT 170901C00041500 C 09/01/17 41.5 5.45 5.75
AMAT 170901C00042000 C 09/01/17 42.0 5.15 5.25
AMAT 170901C00042500 C 09/01/17 42.5 4.65 4.85
AMAT 170901C00043000 C 09/01/17 43.0 4.25 4.60
AMAT 170901C00043500 C 09/01/17 43.5 3.90 4.10
AMAT 170901C00044000 C 09/01/17 44.0 3.55 3.65
AMAT 170901C00044500 C 09/01/17 44.5 3.15 3.30
AMAT 170901C00045000 C 09/01/17 45.0 2.81 2.92
AMAT 170901C00045500 C 09/01/17 45.5 2.49 2.59
AMAT 170901C00046000 C 09/01/17 46.0 2.15 2.31
AMAT 170901C00046500 C 09/01/17 46.5 1.92 2.02
AMAT 170901C00047000 C 09/01/17 47.0 1.64 1.76
AMAT 170901C00047500 C 09/01/17 47.5 1.42 1.53
AMAT 170901C00048000 C 09/01/17 48.0 1.22 1.33
AMAT 170901C00048500 C 09/01/17 48.5 1.03 1.14
AMAT 170901C00049000 C 09/01/17 49.0 0.88 0.95
AMAT 170901C00049500 C 09/01/17 49.5 0.73 0.83
AMAT 170901C00050000 C 09/01/17 50.0 0.62 0.70
AMAT 170901C00050500 C 09/01/17 50.5 0.50 0.59
AMAT 170901C00051000 C 09/01/17 51.0 0.39 0.50
AMAT 170901C00051500 C 09/01/17 51.5 0.33 0.42
AMAT 170901C00052000 C 09/01/17 52.0 0.29 0.36
AMAT 170901C00053000 C 09/01/17 53.0 0.20 0.26
AMAT 170901C00053500 C 09/01/17 53.5 0.16 0.21
AMAT 170901C00054000 C 09/01/17 54.0 0.13 0.18
AMAT 170901C00055000 C 09/01/17 55.0 0.08 0.14
AMAT 170901P00035000 P 09/01/17 35.0 0.03 0.10
AMAT 170901P00038000 P 09/01/17 38.0 0.07 0.16
AMAT 170901P00038500 P 09/01/17 38.5 0.13 0.17
AMAT 170901P00039000 P 09/01/17 39.0 0.15 0.20
AMAT 170901P00039500 P 09/01/17 39.5 0.18 0.23
AMAT 170901P00040000 P 09/01/17 40.0 0.21 0.26
AMAT 170901P00040500 P 09/01/17 40.5 0.25 0.30
AMAT 170901P00041000 P 09/01/17 41.0 0.29 0.35
AMAT 170901P00041500 P 09/01/17 41.5 0.35 0.40
AMAT 170901P00042000 P 09/01/17 42.0 0.41 0.47
AMAT 170901P00042500 P 09/01/17 42.5 0.48 0.55
AMAT 170901P00043000 P 09/01/17 43.0 0.57 0.64
AMAT 170901P00043500 P 09/01/17 43.5 0.67 0.74
AMAT 170901P00044000 P 09/01/17 44.0 0.74 0.87
AMAT 170901P00044500 P 09/01/17 44.5 0.89 1.01
AMAT 170901P00045000 P 09/01/17 45.0 0.99 1.17
AMAT 170901P00045500 P 09/01/17 45.5 1.17 1.34
AMAT 170901P00046000 P 09/01/17 46.0 1.44 1.55
AMAT 170901P00046500 P 09/01/17 46.5 1.55 1.77
AMAT 170901P00047000 P 09/01/17 47.0 1.87 2.01
AMAT 170901P00047500 P 09/01/17 47.5 2.15 2.29
AMAT 170901P00048000 P 09/01/17 48.0 2.43 2.59
AMAT 170901P00048500 P 09/01/17 48.5 2.78 2.93
AMAT 170901P00049000 P 09/01/17 49.0 3.10 3.25
AMAT 170901P00049500 P 09/01/17 49.5 3.25 3.60
AMAT 170901P00050000 P 09/01/17 50.0 3.85 4.00
AMAT 170901P00050500 P 09/01/17 50.5 4.00 4.40
AMAT 170901P00051000 P 09/01/17 51.0 4.60 4.90
AMAT 170901P00051500 P 09/01/17 51.5 4.90 5.20
AMAT 170901P00052000 P 09/01/17 52.0 5.35 5.65
AMAT 170901P00053000 P 09/01/17 53.0 6.20 6.65
AMAT 170901P00053500 P 09/01/17 53.5 6.85 8.40
AMAT 170901P00054000 P 09/01/17 54.0 6.80 7.50
AMAT 170901P00055000 P 09/01/17 55.0 8.20 8.55
AMAT 170915C00039000 C 09/15/17 39.0 7.85 8.15
AMAT 170915C00040000 C 09/15/17 40.0 7.00 7.20
AMAT 170915C00041000 C 09/15/17 41.0 6.05 6.30
AMAT 170915C00042000 C 09/15/17 42.0 5.25 5.45
AMAT 170915C00043000 C 09/15/17 43.0 4.45 4.60
AMAT 170915C00044000 C 09/15/17 44.0 3.70 3.85
AMAT 170915C00045000 C 09/15/17 45.0 3.00 3.20
AMAT 170915C00046000 C 09/15/17 46.0 2.42 2.54
AMAT 170915C00047000 C 09/15/17 47.0 1.89 1.99
AMAT 170915C00048000 C 09/15/17 48.0 1.45 1.57
AMAT 170915C00049000 C 09/15/17 49.0 1.09 1.16
AMAT 170915C00050000 C 09/15/17 50.0 0.80 0.86
AMAT 170915C00055000 C 09/15/17 55.0 0.14 0.18
AMAT 170915C00060000 C 09/15/17 60.0 0.02 0.05
AMAT 170915C00065000 C 09/15/17 65.0 0.00 0.03
AMAT 170915C00070000 C 09/15/17 70.0 0.00 0.03
AMAT 170915P00039000 P 09/15/17 39.0 0.22 0.27
AMAT 170915P00040000 P 09/15/17 40.0 0.31 0.36
AMAT 170915P00041000 P 09/15/17 41.0 0.41 0.47
AMAT 170915P00042000 P 09/15/17 42.0 0.55 0.61
AMAT 170915P00043000 P 09/15/17 43.0 0.75 0.81
AMAT 170915P00044000 P 09/15/17 44.0 0.99 1.06
AMAT 170915P00045000 P 09/15/17 45.0 1.27 1.37
AMAT 170915P00046000 P 09/15/17 46.0 1.61 1.77
AMAT 170915P00047000 P 09/15/17 47.0 2.12 2.27
AMAT 170915P00048000 P 09/15/17 48.0 2.64 2.80
AMAT 170915P00049000 P 09/15/17 49.0 3.30 3.45
AMAT 170915P00050000 P 09/15/17 50.0 4.00 4.20
AMAT 170915P00055000 P 09/15/17 55.0 8.10 8.70
AMAT 170915P00060000 P 09/15/17 60.0 13.10 13.60
AMAT 170915P00065000 P 09/15/17 65.0 17.95 18.75
AMAT 170915P00070000 P 09/15/17 70.0 23.15 23.65
AMAT 171020C00022000 C 10/20/17 22.0 24.60 24.95
AMAT 171020C00023000 C 10/20/17 23.0 23.55 25.45
AMAT 171020C00024000 C 10/20/17 24.0 22.65 23.05
AMAT 171020C00025000 C 10/20/17 25.0 21.65 22.05
AMAT 171020C00026000 C 10/20/17 26.0 20.60 20.95
AMAT 171020C00027000 C 10/20/17 27.0 19.70 19.90
AMAT 171020C00028000 C 10/20/17 28.0 18.65 18.95
AMAT 171020C00029000 C 10/20/17 29.0 17.70 18.05
AMAT 171020C00030000 C 10/20/17 30.0 16.70 17.00
AMAT 171020C00031000 C 10/20/17 31.0 15.75 15.95
AMAT 171020C00032000 C 10/20/17 32.0 14.75 15.00
AMAT 171020C00033000 C 10/20/17 33.0 13.80 14.15
AMAT 171020C00034000 C 10/20/17 34.0 12.85 13.10
AMAT 171020C00035000 C 10/20/17 35.0 11.85 12.20
AMAT 171020C00036000 C 10/20/17 36.0 10.90 11.30
AMAT 171020C00037000 C 10/20/17 37.0 10.00 10.30
AMAT 171020C00038000 C 10/20/17 38.0 9.05 9.30
AMAT 171020C00039000 C 10/20/17 39.0 8.20 8.45
AMAT 171020C00040000 C 10/20/17 40.0 7.35 7.65
AMAT 171020C00041000 C 10/20/17 41.0 6.55 6.85
AMAT 171020C00042000 C 10/20/17 42.0 5.75 5.85
AMAT 171020C00043000 C 10/20/17 43.0 5.00 5.10
AMAT 171020C00044000 C 10/20/17 44.0 4.30 4.55
AMAT 171020C00045000 C 10/20/17 45.0 3.65 3.80
AMAT 171020C00046000 C 10/20/17 46.0 3.05 3.15
AMAT 171020C00047000 C 10/20/17 47.0 2.48 2.57
AMAT 171020C00048000 C 10/20/17 48.0 2.01 2.11
AMAT 171020C00049000 C 10/20/17 49.0 1.63 1.70
AMAT 171020C00050000 C 10/20/17 50.0 1.28 1.35
AMAT 171020C00055000 C 10/20/17 55.0 0.35 0.42
AMAT 171020C00060000 C 10/20/17 60.0 0.09 0.13
AMAT 171020P00022000 P 10/20/17 22.0 0.00 0.03
AMAT 171020P00023000 P 10/20/17 23.0 0.00 0.04
AMAT 171020P00024000 P 10/20/17 24.0 0.00 0.04
AMAT 171020P00025000 P 10/20/17 25.0 0.00 0.05
AMAT 171020P00026000 P 10/20/17 26.0 0.00 0.05
AMAT 171020P00027000 P 10/20/17 27.0 0.01 0.06
AMAT 171020P00028000 P 10/20/17 28.0 0.02 0.08
AMAT 171020P00029000 P 10/20/17 29.0 0.04 0.07
AMAT 171020P00030000 P 10/20/17 30.0 0.05 0.08
AMAT 171020P00031000 P 10/20/17 31.0 0.07 0.11
AMAT 171020P00032000 P 10/20/17 32.0 0.09 0.13
AMAT 171020P00033000 P 10/20/17 33.0 0.10 0.16
AMAT 171020P00034000 P 10/20/17 34.0 0.14 0.21
AMAT 171020P00035000 P 10/20/17 35.0 0.19 0.25
AMAT 171020P00036000 P 10/20/17 36.0 0.21 0.31
AMAT 171020P00037000 P 10/20/17 37.0 0.30 0.34
AMAT 171020P00038000 P 10/20/17 38.0 0.36 0.42
AMAT 171020P00039000 P 10/20/17 39.0 0.47 0.50
AMAT 171020P00040000 P 10/20/17 40.0 0.57 0.65
AMAT 171020P00041000 P 10/20/17 41.0 0.75 0.80
AMAT 171020P00042000 P 10/20/17 42.0 0.94 0.99
AMAT 171020P00043000 P 10/20/17 43.0 1.17 1.23
AMAT 171020P00044000 P 10/20/17 44.0 1.47 1.52
AMAT 171020P00045000 P 10/20/17 45.0 1.81 1.87
AMAT 171020P00046000 P 10/20/17 46.0 2.21 2.30
AMAT 171020P00047000 P 10/20/17 47.0 2.68 2.75
AMAT 171020P00048000 P 10/20/17 48.0 3.20 3.30
AMAT 171020P00049000 P 10/20/17 49.0 3.80 3.95
AMAT 171020P00050000 P 10/20/17 50.0 4.45 4.55
AMAT 171020P00055000 P 10/20/17 55.0 8.50 8.70
AMAT 171020P00060000 P 10/20/17 60.0 13.15 13.55
AMAT 180119C00003000 C 01/19/18 3.0 41.60 45.90
AMAT 180119C00005000 C 01/19/18 5.0 39.70 43.85
AMAT 180119C00008000 C 01/19/18 8.0 38.35 39.20
AMAT 180119C00010000 C 01/19/18 10.0 36.30 37.25
AMAT 180119C00013000 C 01/19/18 13.0 33.25 34.65
AMAT 180119C00015000 C 01/19/18 15.0 30.85 32.25
AMAT 180119C00017000 C 01/19/18 17.0 29.40 30.25
AMAT 180119C00020000 C 01/19/18 20.0 26.55 27.00
AMAT 180119C00021000 C 01/19/18 21.0 25.45 26.00
AMAT 180119C00022000 C 01/19/18 22.0 24.65 25.05
AMAT 180119C00023000 C 01/19/18 23.0 23.45 24.25
AMAT 180119C00024000 C 01/19/18 24.0 22.70 23.10
AMAT 180119C00025000 C 01/19/18 25.0 21.75 22.15
AMAT 180119C00026000 C 01/19/18 26.0 20.80 21.25
AMAT 180119C00027000 C 01/19/18 27.0 19.75 20.25
AMAT 180119C00028000 C 01/19/18 28.0 18.85 19.30
AMAT 180119C00029000 C 01/19/18 29.0 17.85 18.80
AMAT 180119C00030000 C 01/19/18 30.0 16.90 17.35
AMAT 180119C00031000 C 01/19/18 31.0 16.00 16.40
AMAT 180119C00032000 C 01/19/18 32.0 15.00 15.45
AMAT 180119C00033000 C 01/19/18 33.0 14.00 14.55
AMAT 180119C00034000 C 01/19/18 34.0 13.15 13.65
AMAT 180119C00035000 C 01/19/18 35.0 12.35 12.80
AMAT 180119C00036000 C 01/19/18 36.0 11.50 11.75
AMAT 180119C00037000 C 01/19/18 37.0 10.60 11.00
AMAT 180119C00038000 C 01/19/18 38.0 9.80 10.10
AMAT 180119C00039000 C 01/19/18 39.0 8.95 9.30
AMAT 180119C00040000 C 01/19/18 40.0 8.20 8.40
AMAT 180119C00041000 C 01/19/18 41.0 7.45 7.70
AMAT 180119C00042000 C 01/19/18 42.0 6.75 7.05
AMAT 180119C00043000 C 01/19/18 43.0 6.05 6.25
AMAT 180119C00044000 C 01/19/18 44.0 5.40 5.60
AMAT 180119C00045000 C 01/19/18 45.0 4.85 4.95
AMAT 180119C00046000 C 01/19/18 46.0 4.25 4.40
AMAT 180119C00047000 C 01/19/18 47.0 3.70 3.85
AMAT 180119C00048000 C 01/19/18 48.0 3.25 3.40
AMAT 180119C00049000 C 01/19/18 49.0 2.81 2.93
AMAT 180119C00050000 C 01/19/18 50.0 2.44 2.53
AMAT 180119C00055000 C 01/19/18 55.0 1.05 1.12
AMAT 180119C00060000 C 01/19/18 60.0 0.39 0.50
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.03
AMAT 180119P00005000 P 01/19/18 5.0 0.00 0.03
AMAT 180119P00008000 P 01/19/18 8.0 0.00 0.03
AMAT 180119P00010000 P 01/19/18 10.0 0.00 0.02
AMAT 180119P00013000 P 01/19/18 13.0 0.00 0.03
AMAT 180119P00015000 P 01/19/18 15.0 0.00 0.04
AMAT 180119P00017000 P 01/19/18 17.0 0.00 0.05
AMAT 180119P00020000 P 01/19/18 20.0 0.04 0.08
AMAT 180119P00021000 P 01/19/18 21.0 0.05 0.11
AMAT 180119P00022000 P 01/19/18 22.0 0.08 0.13
AMAT 180119P00023000 P 01/19/18 23.0 0.06 0.13
AMAT 180119P00024000 P 01/19/18 24.0 0.09 0.15
AMAT 180119P00025000 P 01/19/18 25.0 0.14 0.17
AMAT 180119P00026000 P 01/19/18 26.0 0.15 0.20
AMAT 180119P00027000 P 01/19/18 27.0 0.17 0.23
AMAT 180119P00028000 P 01/19/18 28.0 0.20 0.26
AMAT 180119P00029000 P 01/19/18 29.0 0.25 0.30
AMAT 180119P00030000 P 01/19/18 30.0 0.28 0.35
AMAT 180119P00031000 P 01/19/18 31.0 0.34 0.39
AMAT 180119P00032000 P 01/19/18 32.0 0.35 0.45
AMAT 180119P00033000 P 01/19/18 33.0 0.46 0.52
AMAT 180119P00034000 P 01/19/18 34.0 0.53 0.60
AMAT 180119P00035000 P 01/19/18 35.0 0.62 0.71
AMAT 180119P00036000 P 01/19/18 36.0 0.72 0.86
AMAT 180119P00037000 P 01/19/18 37.0 0.87 0.93
AMAT 180119P00038000 P 01/19/18 38.0 1.01 1.13
AMAT 180119P00039000 P 01/19/18 39.0 1.20 1.26
AMAT 180119P00040000 P 01/19/18 40.0 1.38 1.47
AMAT 180119P00041000 P 01/19/18 41.0 1.63 1.75
AMAT 180119P00042000 P 01/19/18 42.0 1.85 2.01
AMAT 180119P00043000 P 01/19/18 43.0 2.16 2.34
AMAT 180119P00044000 P 01/19/18 44.0 2.53 2.61
AMAT 180119P00045000 P 01/19/18 45.0 2.93 3.00
AMAT 180119P00046000 P 01/19/18 46.0 3.35 3.50
AMAT 180119P00047000 P 01/19/18 47.0 3.80 3.95
AMAT 180119P00048000 P 01/19/18 48.0 4.35 4.50
AMAT 180119P00049000 P 01/19/18 49.0 4.85 5.05
AMAT 180119P00050000 P 01/19/18 50.0 5.45 5.65
AMAT 180119P00055000 P 01/19/18 55.0 9.05 9.30
AMAT 180119P00060000 P 01/19/18 60.0 13.35 13.80
AMAT 190118C00015000 C 01/18/19 15.0 30.40 33.50
AMAT 190118C00018000 C 01/18/19 18.0 26.75 31.00
AMAT 190118C00020000 C 01/18/19 20.0 24.75 29.40
AMAT 190118C00023000 C 01/18/19 23.0 22.05 26.60
AMAT 190118C00025000 C 01/18/19 25.0 21.50 24.00
AMAT 190118C00027000 C 01/18/19 27.0 19.75 22.25
AMAT 190118C00030000 C 01/18/19 30.0 17.05 19.55
AMAT 190118C00032000 C 01/18/19 32.0 15.65 17.25
AMAT 190118C00035000 C 01/18/19 35.0 14.10 15.00
AMAT 190118C00037000 C 01/18/19 37.0 12.70 13.50
AMAT 190118C00040000 C 01/18/19 40.0 10.85 11.50
AMAT 190118C00045000 C 01/18/19 45.0 8.00 8.45
AMAT 190118C00050000 C 01/18/19 50.0 5.70 6.20
AMAT 190118C00055000 C 01/18/19 55.0 4.00 4.30
AMAT 190118C00060000 C 01/18/19 60.0 2.65 3.10
AMAT 190118C00065000 C 01/18/19 65.0 1.74 2.05
AMAT 190118C00070000 C 01/18/19 70.0 1.09 1.38
AMAT 190118P00015000 P 01/18/19 15.0 0.11 0.30
AMAT 190118P00018000 P 01/18/19 18.0 0.21 0.40
AMAT 190118P00020000 P 01/18/19 20.0 0.32 0.50
AMAT 190118P00023000 P 01/18/19 23.0 0.51 0.72
AMAT 190118P00025000 P 01/18/19 25.0 0.70 0.89
AMAT 190118P00027000 P 01/18/19 27.0 0.91 1.14
AMAT 190118P00030000 P 01/18/19 30.0 1.34 1.49
AMAT 190118P00032000 P 01/18/19 32.0 1.70 1.80
AMAT 190118P00035000 P 01/18/19 35.0 2.34 2.58
AMAT 190118P00037000 P 01/18/19 37.0 2.88 3.10
AMAT 190118P00040000 P 01/18/19 40.0 3.80 4.00
AMAT 190118P00045000 P 01/18/19 45.0 5.85 6.15
AMAT 190118P00050000 P 01/18/19 50.0 8.45 8.75
AMAT 190118P00055000 P 01/18/19 55.0 11.55 11.85
AMAT 190118P00060000 P 01/18/19 60.0 13.80 15.75
AMAT 190118P00065000 P 01/18/19 65.0 17.85 19.65
AMAT 190118P00070000 P 01/18/19 70.0 23.45 24.50

OPRA data is delayed 15 minutes.