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 (2016-07-01)Premium Content

Applied Materials Inc (AMAT)
As of Jun 29 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 160701C00011000 C 07/01/16 11.0 10.70 12.80
AMAT 160701C00012000 C 07/01/16 12.0 9.65 11.80
AMAT 160701C00013000 C 07/01/16 13.0 8.65 12.20
AMAT 160701C00013500 C 07/01/16 13.5 8.35 10.45
AMAT 160701C00014000 C 07/01/16 14.0 7.65 9.80
AMAT 160701C00014500 C 07/01/16 14.5 7.40 10.70
AMAT 160701C00015000 C 07/01/16 15.0 6.65 8.75
AMAT 160701C00015500 C 07/01/16 15.5 6.15 8.25
AMAT 160701C00016000 C 07/01/16 16.0 6.30 7.75
AMAT 160701C00016500 C 07/01/16 16.5 5.65 7.25
AMAT 160701C00017000 C 07/01/16 17.0 5.15 7.05
AMAT 160701C00017500 C 07/01/16 17.5 4.50 6.25
AMAT 160701C00018000 C 07/01/16 18.0 5.00 5.75
AMAT 160701C00018500 C 07/01/16 18.5 3.90 5.25
AMAT 160701C00019000 C 07/01/16 19.0 4.00 4.75
AMAT 160701C00019500 C 07/01/16 19.5 2.60 4.25
AMAT 160701C00020000 C 07/01/16 20.0 3.00 3.75
AMAT 160701C00020500 C 07/01/16 20.5 2.50 3.20
AMAT 160701C00021000 C 07/01/16 21.0 2.61 2.68
AMAT 160701C00021500 C 07/01/16 21.5 1.68 2.20
AMAT 160701C00022000 C 07/01/16 22.0 1.19 1.73
AMAT 160701C00022500 C 07/01/16 22.5 1.13 1.19
AMAT 160701C00023000 C 07/01/16 23.0 0.68 0.72
AMAT 160701C00023500 C 07/01/16 23.5 0.29 0.30
AMAT 160701C00024000 C 07/01/16 24.0 0.07 0.08
AMAT 160701C00024500 C 07/01/16 24.5 0.01 0.10
AMAT 160701C00025000 C 07/01/16 25.0 0.00 0.14
AMAT 160701C00025500 C 07/01/16 25.5 0.00 0.12
AMAT 160701C00026000 C 07/01/16 26.0 0.00 0.05
AMAT 160701C00026500 C 07/01/16 26.5 0.00 0.22
AMAT 160701C00027000 C 07/01/16 27.0 0.00 0.22
AMAT 160701C00027500 C 07/01/16 27.5 0.00 0.25
AMAT 160701C00028000 C 07/01/16 28.0 0.00 0.25
AMAT 160701C00028500 C 07/01/16 28.5 0.00 0.25
AMAT 160701C00029000 C 07/01/16 29.0 0.00 0.25
AMAT 160701C00029500 C 07/01/16 29.5 0.00 0.25
AMAT 160701C00030000 C 07/01/16 30.0 0.00 0.25
AMAT 160701C00030500 C 07/01/16 30.5 0.00 0.25
AMAT 160701C00031000 C 07/01/16 31.0 0.00 0.25
AMAT 160701C00031500 C 07/01/16 31.5 0.00 0.25
AMAT 160701C00032000 C 07/01/16 32.0 0.00 0.25
AMAT 160701C00032500 C 07/01/16 32.5 0.00 0.25
AMAT 160701C00033000 C 07/01/16 33.0 0.00 0.25
AMAT 160701C00033500 C 07/01/16 33.5 0.00 0.25
AMAT 160701C00034000 C 07/01/16 34.0 0.00 0.25
AMAT 160701C00034500 C 07/01/16 34.5 0.00 0.25
AMAT 160701C00035000 C 07/01/16 35.0 0.00 0.25
AMAT 160701P00011000 P 07/01/16 11.0 0.00 0.25
AMAT 160701P00012000 P 07/01/16 12.0 0.00 0.25
AMAT 160701P00013000 P 07/01/16 13.0 0.00 0.25
AMAT 160701P00013500 P 07/01/16 13.5 0.00 0.25
AMAT 160701P00014000 P 07/01/16 14.0 0.00 0.25
AMAT 160701P00014500 P 07/01/16 14.5 0.00 0.25
AMAT 160701P00015000 P 07/01/16 15.0 0.00 0.25
AMAT 160701P00015500 P 07/01/16 15.5 0.00 0.25
AMAT 160701P00016000 P 07/01/16 16.0 0.00 0.25
AMAT 160701P00016500 P 07/01/16 16.5 0.00 0.25
AMAT 160701P00017000 P 07/01/16 17.0 0.00 0.25
AMAT 160701P00017500 P 07/01/16 17.5 0.00 0.25
AMAT 160701P00018000 P 07/01/16 18.0 0.00 0.25
AMAT 160701P00018500 P 07/01/16 18.5 0.00 0.25
AMAT 160701P00019000 P 07/01/16 19.0 0.00 0.25
AMAT 160701P00019500 P 07/01/16 19.5 0.00 0.10
AMAT 160701P00020000 P 07/01/16 20.0 0.00 0.22
AMAT 160701P00020500 P 07/01/16 20.5 0.00 0.23
AMAT 160701P00021000 P 07/01/16 21.0 0.00 0.23
AMAT 160701P00021500 P 07/01/16 21.5 0.00 0.21
AMAT 160701P00022000 P 07/01/16 22.0 0.00 0.09
AMAT 160701P00022500 P 07/01/16 22.5 0.01 0.07
AMAT 160701P00023000 P 07/01/16 23.0 0.04 0.05
AMAT 160701P00023500 P 07/01/16 23.5 0.14 0.15
AMAT 160701P00024000 P 07/01/16 24.0 0.40 0.43
AMAT 160701P00024500 P 07/01/16 24.5 0.85 0.89
AMAT 160701P00025000 P 07/01/16 25.0 1.29 1.85
AMAT 160701P00025500 P 07/01/16 25.5 1.03 2.14
AMAT 160701P00026000 P 07/01/16 26.0 2.29 2.42
AMAT 160701P00026500 P 07/01/16 26.5 2.72 2.94
AMAT 160701P00027000 P 07/01/16 27.0 2.37 3.80
AMAT 160701P00027500 P 07/01/16 27.5 2.74 4.85
AMAT 160701P00028000 P 07/01/16 28.0 3.25 4.80
AMAT 160701P00028500 P 07/01/16 28.5 3.60 5.35
AMAT 160701P00029000 P 07/01/16 29.0 3.95 5.80
AMAT 160701P00029500 P 07/01/16 29.5 4.70 6.40
AMAT 160701P00030000 P 07/01/16 30.0 5.25 6.85
AMAT 160701P00030500 P 07/01/16 30.5 5.40 7.40
AMAT 160701P00031000 P 07/01/16 31.0 6.15 7.65
AMAT 160701P00031500 P 07/01/16 31.5 6.25 7.95
AMAT 160701P00032000 P 07/01/16 32.0 6.90 9.20
AMAT 160701P00032500 P 07/01/16 32.5 7.25 10.65
AMAT 160701P00033000 P 07/01/16 33.0 7.90 9.60
AMAT 160701P00033500 P 07/01/16 33.5 8.30 11.80
AMAT 160701P00034000 P 07/01/16 34.0 8.90 12.30
AMAT 160701P00034500 P 07/01/16 34.5 9.15 12.80
AMAT 160701P00035000 P 07/01/16 35.0 11.00 11.60
AMAT 160708C00015000 C 07/08/16 15.0 7.10 8.80
AMAT 160708C00016000 C 07/08/16 16.0 6.40 7.80
AMAT 160708C00016500 C 07/08/16 16.5 5.90 7.50
AMAT 160708C00017000 C 07/08/16 17.0 5.40 6.80
AMAT 160708C00017500 C 07/08/16 17.5 4.85 6.35
AMAT 160708C00018000 C 07/08/16 18.0 4.40 5.80
AMAT 160708C00018500 C 07/08/16 18.5 4.45 5.30
AMAT 160708C00019000 C 07/08/16 19.0 4.00 4.85
AMAT 160708C00019500 C 07/08/16 19.5 3.50 4.30
AMAT 160708C00020000 C 07/08/16 20.0 3.10 3.80
AMAT 160708C00020500 C 07/08/16 20.5 3.00 3.25
AMAT 160708C00021000 C 07/08/16 21.0 2.54 2.76
AMAT 160708C00021500 C 07/08/16 21.5 2.08 2.28
AMAT 160708C00022000 C 07/08/16 22.0 1.50 1.77
AMAT 160708C00022500 C 07/08/16 22.5 1.20 1.29
AMAT 160708C00023000 C 07/08/16 23.0 0.77 0.84
AMAT 160708C00023500 C 07/08/16 23.5 0.42 0.50
AMAT 160708C00024000 C 07/08/16 24.0 0.19 0.25
AMAT 160708C00024500 C 07/08/16 24.5 0.04 0.12
AMAT 160708C00025000 C 07/08/16 25.0 0.00 0.10
AMAT 160708C00025500 C 07/08/16 25.5 0.00 0.25
AMAT 160708C00026000 C 07/08/16 26.0 0.00 0.25
AMAT 160708C00026500 C 07/08/16 26.5 0.00 0.25
AMAT 160708C00027000 C 07/08/16 27.0 0.00 0.25
AMAT 160708C00027500 C 07/08/16 27.5 0.00 0.25
AMAT 160708C00028000 C 07/08/16 28.0 0.00 0.25
AMAT 160708C00028500 C 07/08/16 28.5 0.00 0.25
AMAT 160708C00029000 C 07/08/16 29.0 0.00 0.25
AMAT 160708C00029500 C 07/08/16 29.5 0.00 0.25
AMAT 160708C00030000 C 07/08/16 30.0 0.00 0.11
AMAT 160708C00030500 C 07/08/16 30.5 0.00 0.25
AMAT 160708C00031000 C 07/08/16 31.0 0.00 0.25
AMAT 160708C00031500 C 07/08/16 31.5 0.00 0.25
AMAT 160708C00032000 C 07/08/16 32.0 0.00 0.25
AMAT 160708C00032500 C 07/08/16 32.5 0.00 0.25
AMAT 160708C00033000 C 07/08/16 33.0 0.00 0.25
AMAT 160708C00033500 C 07/08/16 33.5 0.00 0.25
AMAT 160708C00034000 C 07/08/16 34.0 0.00 0.25
AMAT 160708C00034500 C 07/08/16 34.5 0.00 0.25
AMAT 160708C00035000 C 07/08/16 35.0 0.00 0.25
AMAT 160708P00015000 P 07/08/16 15.0 0.00 0.25
AMAT 160708P00016000 P 07/08/16 16.0 0.00 0.25
AMAT 160708P00016500 P 07/08/16 16.5 0.00 0.25
AMAT 160708P00017000 P 07/08/16 17.0 0.00 0.25
AMAT 160708P00017500 P 07/08/16 17.5 0.00 0.25
AMAT 160708P00018000 P 07/08/16 18.0 0.00 0.25
AMAT 160708P00018500 P 07/08/16 18.5 0.00 0.25
AMAT 160708P00019000 P 07/08/16 19.0 0.00 0.25
AMAT 160708P00019500 P 07/08/16 19.5 0.00 0.25
AMAT 160708P00020000 P 07/08/16 20.0 0.00 0.25
AMAT 160708P00020500 P 07/08/16 20.5 0.00 0.25
AMAT 160708P00021000 P 07/08/16 21.0 0.00 0.25
AMAT 160708P00021500 P 07/08/16 21.5 0.01 0.18
AMAT 160708P00022000 P 07/08/16 22.0 0.02 0.10
AMAT 160708P00022500 P 07/08/16 22.5 0.05 0.14
AMAT 160708P00023000 P 07/08/16 23.0 0.13 0.18
AMAT 160708P00023500 P 07/08/16 23.5 0.27 0.34
AMAT 160708P00024000 P 07/08/16 24.0 0.51 0.62
AMAT 160708P00024500 P 07/08/16 24.5 0.87 1.27
AMAT 160708P00025000 P 07/08/16 25.0 1.29 1.58
AMAT 160708P00025500 P 07/08/16 25.5 1.75 2.41
AMAT 160708P00026000 P 07/08/16 26.0 2.27 2.58
AMAT 160708P00026500 P 07/08/16 26.5 1.65 3.10
AMAT 160708P00027000 P 07/08/16 27.0 2.25 3.60
AMAT 160708P00027500 P 07/08/16 27.5 2.74 4.10
AMAT 160708P00028000 P 07/08/16 28.0 3.25 4.60
AMAT 160708P00028500 P 07/08/16 28.5 3.80 5.50
AMAT 160708P00029000 P 07/08/16 29.0 4.25 5.90
AMAT 160708P00029500 P 07/08/16 29.5 4.75 6.40
AMAT 160708P00030000 P 07/08/16 30.0 4.95 6.90
AMAT 160708P00030500 P 07/08/16 30.5 5.75 7.40
AMAT 160708P00031000 P 07/08/16 31.0 5.90 9.30
AMAT 160708P00031500 P 07/08/16 31.5 6.45 9.80
AMAT 160708P00032000 P 07/08/16 32.0 6.80 10.30
AMAT 160708P00032500 P 07/08/16 32.5 7.15 10.80
AMAT 160708P00033000 P 07/08/16 33.0 7.65 11.30
AMAT 160708P00033500 P 07/08/16 33.5 8.15 11.80
AMAT 160708P00034000 P 07/08/16 34.0 8.65 12.30
AMAT 160708P00034500 P 07/08/16 34.5 9.15 12.80
AMAT 160708P00035000 P 07/08/16 35.0 10.95 11.70
AMAT 160715C00009000 C 07/15/16 9.0 14.25 14.75
AMAT 160715C00010000 C 07/15/16 10.0 13.20 13.80
AMAT 160715C00011000 C 07/15/16 11.0 11.75 12.80
AMAT 160715C00012000 C 07/15/16 12.0 11.20 11.80
AMAT 160715C00013000 C 07/15/16 13.0 10.25 10.75
AMAT 160715C00013500 C 07/15/16 13.5 9.70 10.25
AMAT 160715C00014000 C 07/15/16 14.0 9.25 9.80
AMAT 160715C00014500 C 07/15/16 14.5 8.75 9.20
AMAT 160715C00015000 C 07/15/16 15.0 8.25 8.80
AMAT 160715C00015500 C 07/15/16 15.5 7.75 8.30
AMAT 160715C00016000 C 07/15/16 16.0 7.25 7.75
AMAT 160715C00016500 C 07/15/16 16.5 6.75 7.25
AMAT 160715C00017000 C 07/15/16 17.0 6.25 6.75
AMAT 160715C00017500 C 07/15/16 17.5 5.75 6.25
AMAT 160715C00018000 C 07/15/16 18.0 5.25 5.75
AMAT 160715C00018500 C 07/15/16 18.5 4.75 5.25
AMAT 160715C00019000 C 07/15/16 19.0 4.25 4.75
AMAT 160715C00019500 C 07/15/16 19.5 3.75 4.25
AMAT 160715C00020000 C 07/15/16 20.0 3.30 3.75
AMAT 160715C00020500 C 07/15/16 20.5 2.86 3.25
AMAT 160715C00021000 C 07/15/16 21.0 2.40 2.75
AMAT 160715C00021500 C 07/15/16 21.5 2.12 2.25
AMAT 160715C00022000 C 07/15/16 22.0 1.72 1.76
AMAT 160715C00022500 C 07/15/16 22.5 1.29 1.33
AMAT 160715C00023000 C 07/15/16 23.0 0.90 0.92
AMAT 160715C00023500 C 07/15/16 23.5 0.58 0.59
AMAT 160715C00024000 C 07/15/16 24.0 0.34 0.35
AMAT 160715C00024500 C 07/15/16 24.5 0.18 0.19
AMAT 160715C00025000 C 07/15/16 25.0 0.10 0.11
AMAT 160715C00025500 C 07/15/16 25.5 0.05 0.06
AMAT 160715C00026000 C 07/15/16 26.0 0.02 0.04
AMAT 160715C00026500 C 07/15/16 26.5 0.01 0.20
AMAT 160715C00027000 C 07/15/16 27.0 0.00 0.02
AMAT 160715C00027500 C 07/15/16 27.5 0.00 0.25
AMAT 160715C00028000 C 07/15/16 28.0 0.00 0.19
AMAT 160715C00028500 C 07/15/16 28.5 0.00 0.25
AMAT 160715C00029000 C 07/15/16 29.0 0.00 0.05
AMAT 160715C00029500 C 07/15/16 29.5 0.00 0.25
AMAT 160715C00030000 C 07/15/16 30.0 0.00 0.25
AMAT 160715C00030500 C 07/15/16 30.5 0.00 0.25
AMAT 160715C00031000 C 07/15/16 31.0 0.00 0.25
AMAT 160715C00031500 C 07/15/16 31.5 0.00 0.25
AMAT 160715C00032000 C 07/15/16 32.0 0.00 0.25
AMAT 160715C00032500 C 07/15/16 32.5 0.00 0.25
AMAT 160715C00033000 C 07/15/16 33.0 0.00 0.25
AMAT 160715C00033500 C 07/15/16 33.5 0.00 0.25
AMAT 160715P00009000 P 07/15/16 9.0 0.00 0.25
AMAT 160715P00010000 P 07/15/16 10.0 0.00 0.25
AMAT 160715P00011000 P 07/15/16 11.0 0.00 0.25
AMAT 160715P00012000 P 07/15/16 12.0 0.00 0.25
AMAT 160715P00013000 P 07/15/16 13.0 0.00 0.25
AMAT 160715P00013500 P 07/15/16 13.5 0.00 0.25
AMAT 160715P00014000 P 07/15/16 14.0 0.00 0.25
AMAT 160715P00014500 P 07/15/16 14.5 0.00 0.25
AMAT 160715P00015000 P 07/15/16 15.0 0.00 0.25
AMAT 160715P00015500 P 07/15/16 15.5 0.00 0.25
AMAT 160715P00016000 P 07/15/16 16.0 0.00 0.25
AMAT 160715P00016500 P 07/15/16 16.5 0.00 0.24
AMAT 160715P00017000 P 07/15/16 17.0 0.01 0.03
AMAT 160715P00017500 P 07/15/16 17.5 0.02 0.19
AMAT 160715P00018000 P 07/15/16 18.0 0.02 0.06
AMAT 160715P00018500 P 07/15/16 18.5 0.01 0.21
AMAT 160715P00019000 P 07/15/16 19.0 0.03 0.07
AMAT 160715P00019500 P 07/15/16 19.5 0.02 0.21
AMAT 160715P00020000 P 07/15/16 20.0 0.03 0.09
AMAT 160715P00020500 P 07/15/16 20.5 0.03 0.13
AMAT 160715P00021000 P 07/15/16 21.0 0.04 0.12
AMAT 160715P00021500 P 07/15/16 21.5 0.05 0.08
AMAT 160715P00022000 P 07/15/16 22.0 0.08 0.10
AMAT 160715P00022500 P 07/15/16 22.5 0.14 0.15
AMAT 160715P00023000 P 07/15/16 23.0 0.25 0.26
AMAT 160715P00023500 P 07/15/16 23.5 0.43 0.44
AMAT 160715P00024000 P 07/15/16 24.0 0.68 0.70
AMAT 160715P00024500 P 07/15/16 24.5 1.01 1.12
AMAT 160715P00025000 P 07/15/16 25.0 1.41 1.72
AMAT 160715P00025500 P 07/15/16 25.5 1.85 2.20
AMAT 160715P00026000 P 07/15/16 26.0 2.32 2.66
AMAT 160715P00026500 P 07/15/16 26.5 2.82 3.25
AMAT 160715P00027000 P 07/15/16 27.0 3.30 3.75
AMAT 160715P00027500 P 07/15/16 27.5 3.80 4.25
AMAT 160715P00028000 P 07/15/16 28.0 4.20 4.75
AMAT 160715P00028500 P 07/15/16 28.5 3.90 5.15
AMAT 160715P00029000 P 07/15/16 29.0 5.20 5.70
AMAT 160715P00029500 P 07/15/16 29.5 4.75 6.15
AMAT 160715P00030000 P 07/15/16 30.0 6.20 6.75
AMAT 160715P00030500 P 07/15/16 30.5 6.70 7.25
AMAT 160715P00031000 P 07/15/16 31.0 7.20 7.75
AMAT 160715P00031500 P 07/15/16 31.5 6.30 8.15
AMAT 160715P00032000 P 07/15/16 32.0 6.80 8.65
AMAT 160715P00032500 P 07/15/16 32.5 8.40 9.15
AMAT 160715P00033000 P 07/15/16 33.0 8.90 9.65
AMAT 160715P00033500 P 07/15/16 33.5 9.20 10.15
AMAT 160722C00015000 C 07/22/16 15.0 7.35 8.90
AMAT 160722C00016000 C 07/22/16 16.0 6.25 7.85
AMAT 160722C00017000 C 07/22/16 17.0 6.15 6.85
AMAT 160722C00017500 C 07/22/16 17.5 5.30 6.45
AMAT 160722C00018000 C 07/22/16 18.0 5.05 5.80
AMAT 160722C00018500 C 07/22/16 18.5 4.55 5.35
AMAT 160722C00019000 C 07/22/16 19.0 4.05 4.90
AMAT 160722C00019500 C 07/22/16 19.5 3.55 4.35
AMAT 160722C00020000 C 07/22/16 20.0 3.05 3.80
AMAT 160722C00020500 C 07/22/16 20.5 2.60 3.35
AMAT 160722C00021000 C 07/22/16 21.0 2.09 2.88
AMAT 160722C00021500 C 07/22/16 21.5 1.76 2.38
AMAT 160722C00022000 C 07/22/16 22.0 1.57 1.90
AMAT 160722C00022500 C 07/22/16 22.5 1.18 1.48
AMAT 160722C00023000 C 07/22/16 23.0 0.98 1.07
AMAT 160722C00023500 C 07/22/16 23.5 0.67 0.75
AMAT 160722C00024000 C 07/22/16 24.0 0.43 0.49
AMAT 160722C00024500 C 07/22/16 24.5 0.23 0.31
AMAT 160722C00025000 C 07/22/16 25.0 0.10 0.19
AMAT 160722C00025500 C 07/22/16 25.5 0.00 0.24
AMAT 160722C00026000 C 07/22/16 26.0 0.00 0.25
AMAT 160722C00026500 C 07/22/16 26.5 0.00 0.25
AMAT 160722C00027000 C 07/22/16 27.0 0.00 0.25
AMAT 160722C00027500 C 07/22/16 27.5 0.00 0.25
AMAT 160722C00028000 C 07/22/16 28.0 0.00 0.25
AMAT 160722C00028500 C 07/22/16 28.5 0.00 0.25
AMAT 160722C00029000 C 07/22/16 29.0 0.00 0.25
AMAT 160722C00029500 C 07/22/16 29.5 0.00 0.25
AMAT 160722C00030000 C 07/22/16 30.0 0.00 0.25
AMAT 160722C00030500 C 07/22/16 30.5 0.00 0.25
AMAT 160722C00031000 C 07/22/16 31.0 0.00 0.25
AMAT 160722C00031500 C 07/22/16 31.5 0.00 0.25
AMAT 160722C00032000 C 07/22/16 32.0 0.00 0.25
AMAT 160722C00032500 C 07/22/16 32.5 0.00 0.25
AMAT 160722C00033000 C 07/22/16 33.0 0.00 0.25
AMAT 160722C00033500 C 07/22/16 33.5 0.00 0.25
AMAT 160722C00034000 C 07/22/16 34.0 0.00 0.25
AMAT 160722C00034500 C 07/22/16 34.5 0.00 0.25
AMAT 160722C00035000 C 07/22/16 35.0 0.00 0.25
AMAT 160722P00015000 P 07/22/16 15.0 0.00 0.25
AMAT 160722P00016000 P 07/22/16 16.0 0.00 0.25
AMAT 160722P00017000 P 07/22/16 17.0 0.00 0.25
AMAT 160722P00017500 P 07/22/16 17.5 0.00 0.25
AMAT 160722P00018000 P 07/22/16 18.0 0.00 0.25
AMAT 160722P00018500 P 07/22/16 18.5 0.00 0.25
AMAT 160722P00019000 P 07/22/16 19.0 0.00 0.25
AMAT 160722P00019500 P 07/22/16 19.5 0.00 0.25
AMAT 160722P00020000 P 07/22/16 20.0 0.00 0.25
AMAT 160722P00020500 P 07/22/16 20.5 0.00 0.24
AMAT 160722P00021000 P 07/22/16 21.0 0.00 0.21
AMAT 160722P00021500 P 07/22/16 21.5 0.07 0.18
AMAT 160722P00022000 P 07/22/16 22.0 0.12 0.24
AMAT 160722P00022500 P 07/22/16 22.5 0.19 0.27
AMAT 160722P00023000 P 07/22/16 23.0 0.34 0.40
AMAT 160722P00023500 P 07/22/16 23.5 0.52 0.59
AMAT 160722P00024000 P 07/22/16 24.0 0.77 0.85
AMAT 160722P00024500 P 07/22/16 24.5 1.05 1.22
AMAT 160722P00025000 P 07/22/16 25.0 1.40 1.83
AMAT 160722P00025500 P 07/22/16 25.5 1.86 2.29
AMAT 160722P00026000 P 07/22/16 26.0 2.25 2.78
AMAT 160722P00026500 P 07/22/16 26.5 2.78 3.25
AMAT 160722P00027000 P 07/22/16 27.0 3.25 3.70
AMAT 160722P00027500 P 07/22/16 27.5 3.75 4.50
AMAT 160722P00028000 P 07/22/16 28.0 3.25 6.00
AMAT 160722P00028500 P 07/22/16 28.5 3.75 5.30
AMAT 160722P00029000 P 07/22/16 29.0 4.25 5.70
AMAT 160722P00029500 P 07/22/16 29.5 4.75 6.20
AMAT 160722P00030000 P 07/22/16 30.0 5.20 6.70
AMAT 160722P00030500 P 07/22/16 30.5 5.70 8.00
AMAT 160722P00031000 P 07/22/16 31.0 5.95 7.70
AMAT 160722P00031500 P 07/22/16 31.5 6.30 9.80
AMAT 160722P00032000 P 07/22/16 32.0 6.75 10.15
AMAT 160722P00032500 P 07/22/16 32.5 8.40 9.20
AMAT 160722P00033000 P 07/22/16 33.0 7.65 11.30
AMAT 160722P00033500 P 07/22/16 33.5 8.15 11.80
AMAT 160722P00034000 P 07/22/16 34.0 8.65 12.30
AMAT 160722P00034500 P 07/22/16 34.5 9.30 12.80
AMAT 160722P00035000 P 07/22/16 35.0 10.05 12.10
AMAT 160729C00015000 C 07/29/16 15.0 7.45 8.90
AMAT 160729C00016000 C 07/29/16 16.0 6.95 7.85
AMAT 160729C00017000 C 07/29/16 17.0 6.20 6.85
AMAT 160729C00018000 C 07/29/16 18.0 5.05 5.80
AMAT 160729C00019000 C 07/29/16 19.0 4.05 4.80
AMAT 160729C00019500 C 07/29/16 19.5 3.60 4.40
AMAT 160729C00020000 C 07/29/16 20.0 3.10 3.90
AMAT 160729C00020500 C 07/29/16 20.5 2.60 3.40
AMAT 160729C00021000 C 07/29/16 21.0 2.14 2.92
AMAT 160729C00021500 C 07/29/16 21.5 1.82 2.36
AMAT 160729C00022000 C 07/29/16 22.0 1.74 1.95
AMAT 160729C00022500 C 07/29/16 22.5 1.42 1.50
AMAT 160729C00023000 C 07/29/16 23.0 1.02 1.14
AMAT 160729C00023500 C 07/29/16 23.5 0.73 0.83
AMAT 160729C00024000 C 07/29/16 24.0 0.49 0.57
AMAT 160729C00024500 C 07/29/16 24.5 0.30 0.39
AMAT 160729C00025000 C 07/29/16 25.0 0.13 0.24
AMAT 160729C00025500 C 07/29/16 25.5 0.07 0.25
AMAT 160729C00026000 C 07/29/16 26.0 0.00 0.25
AMAT 160729C00026500 C 07/29/16 26.5 0.00 0.25
AMAT 160729C00027000 C 07/29/16 27.0 0.00 0.25
AMAT 160729C00027500 C 07/29/16 27.5 0.00 0.25
AMAT 160729C00028000 C 07/29/16 28.0 0.00 0.25
AMAT 160729C00028500 C 07/29/16 28.5 0.00 0.25
AMAT 160729C00029000 C 07/29/16 29.0 0.00 0.25
AMAT 160729C00029500 C 07/29/16 29.5 0.00 0.25
AMAT 160729C00030000 C 07/29/16 30.0 0.00 0.25
AMAT 160729C00030500 C 07/29/16 30.5 0.00 0.25
AMAT 160729C00031000 C 07/29/16 31.0 0.00 0.25
AMAT 160729C00031500 C 07/29/16 31.5 0.00 0.25
AMAT 160729C00032000 C 07/29/16 32.0 0.00 0.25
AMAT 160729C00032500 C 07/29/16 32.5 0.00 0.25
AMAT 160729C00033000 C 07/29/16 33.0 0.00 0.25
AMAT 160729C00033500 C 07/29/16 33.5 0.00 0.25
AMAT 160729C00034000 C 07/29/16 34.0 0.00 0.25
AMAT 160729C00034500 C 07/29/16 34.5 0.00 0.25
AMAT 160729P00015000 P 07/29/16 15.0 0.00 0.25
AMAT 160729P00016000 P 07/29/16 16.0 0.00 0.25
AMAT 160729P00017000 P 07/29/16 17.0 0.00 0.25
AMAT 160729P00018000 P 07/29/16 18.0 0.00 0.25
AMAT 160729P00019000 P 07/29/16 19.0 0.00 0.25
AMAT 160729P00019500 P 07/29/16 19.5 0.00 0.25
AMAT 160729P00020000 P 07/29/16 20.0 0.00 0.25
AMAT 160729P00020500 P 07/29/16 20.5 0.00 0.25
AMAT 160729P00021000 P 07/29/16 21.0 0.07 0.24
AMAT 160729P00021500 P 07/29/16 21.5 0.12 0.18
AMAT 160729P00022000 P 07/29/16 22.0 0.17 0.27
AMAT 160729P00022500 P 07/29/16 22.5 0.27 0.34
AMAT 160729P00023000 P 07/29/16 23.0 0.39 0.46
AMAT 160729P00023500 P 07/29/16 23.5 0.58 0.67
AMAT 160729P00024000 P 07/29/16 24.0 0.81 0.92
AMAT 160729P00024500 P 07/29/16 24.5 1.14 1.25
AMAT 160729P00025000 P 07/29/16 25.0 1.48 1.73
AMAT 160729P00025500 P 07/29/16 25.5 1.88 2.29
AMAT 160729P00026000 P 07/29/16 26.0 2.31 2.78
AMAT 160729P00026500 P 07/29/16 26.5 2.75 3.30
AMAT 160729P00027000 P 07/29/16 27.0 3.25 3.75
AMAT 160729P00027500 P 07/29/16 27.5 3.70 4.50
AMAT 160729P00028000 P 07/29/16 28.0 4.20 5.00
AMAT 160729P00028500 P 07/29/16 28.5 3.70 5.30
AMAT 160729P00029000 P 07/29/16 29.0 4.25 5.75
AMAT 160729P00029500 P 07/29/16 29.5 4.70 7.50
AMAT 160729P00030000 P 07/29/16 30.0 4.95 8.05
AMAT 160729P00030500 P 07/29/16 30.5 5.65 8.00
AMAT 160729P00031000 P 07/29/16 31.0 5.80 9.30
AMAT 160729P00031500 P 07/29/16 31.5 6.20 9.80
AMAT 160729P00032000 P 07/29/16 32.0 7.00 9.05
AMAT 160729P00032500 P 07/29/16 32.5 8.40 9.40
AMAT 160729P00033000 P 07/29/16 33.0 7.75 11.30
AMAT 160729P00033500 P 07/29/16 33.5 8.40 11.80
AMAT 160729P00034000 P 07/29/16 34.0 8.85 12.20
AMAT 160729P00034500 P 07/29/16 34.5 9.55 11.25
AMAT 160805C00014000 C 08/05/16 14.0 8.25 11.10
AMAT 160805C00015000 C 08/05/16 15.0 6.80 10.10
AMAT 160805C00016000 C 08/05/16 16.0 7.20 7.90
AMAT 160805C00017000 C 08/05/16 17.0 5.95 6.90
AMAT 160805C00017500 C 08/05/16 17.5 5.45 6.40
AMAT 160805C00018000 C 08/05/16 18.0 5.05 5.90
AMAT 160805C00018500 C 08/05/16 18.5 4.55 5.45
AMAT 160805C00019000 C 08/05/16 19.0 4.10 4.95
AMAT 160805C00019500 C 08/05/16 19.5 3.60 4.45
AMAT 160805C00020000 C 08/05/16 20.0 3.15 3.95
AMAT 160805C00020500 C 08/05/16 20.5 2.65 3.50
AMAT 160805C00021000 C 08/05/16 21.0 2.19 2.98
AMAT 160805C00021500 C 08/05/16 21.5 1.87 2.53
AMAT 160805C00022000 C 08/05/16 22.0 1.59 2.06
AMAT 160805C00022500 C 08/05/16 22.5 1.46 1.60
AMAT 160805C00023000 C 08/05/16 23.0 1.14 1.23
AMAT 160805C00023500 C 08/05/16 23.5 0.83 0.92
AMAT 160805C00024000 C 08/05/16 24.0 0.62 0.66
AMAT 160805C00024500 C 08/05/16 24.5 0.39 0.48
AMAT 160805C00025000 C 08/05/16 25.0 0.25 0.33
AMAT 160805C00025500 C 08/05/16 25.5 0.10 0.23
AMAT 160805C00026000 C 08/05/16 26.0 0.00 0.25
AMAT 160805C00026500 C 08/05/16 26.5 0.00 0.25
AMAT 160805C00027000 C 08/05/16 27.0 0.00 0.25
AMAT 160805C00027500 C 08/05/16 27.5 0.00 0.25
AMAT 160805C00028000 C 08/05/16 28.0 0.00 0.25
AMAT 160805C00028500 C 08/05/16 28.5 0.00 0.25
AMAT 160805C00029000 C 08/05/16 29.0 0.00 0.25
AMAT 160805C00029500 C 08/05/16 29.5 0.00 0.25
AMAT 160805C00030000 C 08/05/16 30.0 0.00 0.25
AMAT 160805C00030500 C 08/05/16 30.5 0.00 0.25
AMAT 160805C00031000 C 08/05/16 31.0 0.00 0.25
AMAT 160805C00031500 C 08/05/16 31.5 0.00 0.25
AMAT 160805C00032000 C 08/05/16 32.0 0.00 0.25
AMAT 160805C00032500 C 08/05/16 32.5 0.00 0.25
AMAT 160805C00033000 C 08/05/16 33.0 0.00 0.25
AMAT 160805C00033500 C 08/05/16 33.5 0.00 0.25
AMAT 160805C00034000 C 08/05/16 34.0 0.00 0.25
AMAT 160805C00034500 C 08/05/16 34.5 0.00 0.25
AMAT 160805P00014000 P 08/05/16 14.0 0.00 0.25
AMAT 160805P00015000 P 08/05/16 15.0 0.00 0.25
AMAT 160805P00016000 P 08/05/16 16.0 0.00 0.25
AMAT 160805P00017000 P 08/05/16 17.0 0.00 0.25
AMAT 160805P00017500 P 08/05/16 17.5 0.00 0.25
AMAT 160805P00018000 P 08/05/16 18.0 0.00 0.25
AMAT 160805P00018500 P 08/05/16 18.5 0.00 0.25
AMAT 160805P00019000 P 08/05/16 19.0 0.00 0.25
AMAT 160805P00019500 P 08/05/16 19.5 0.00 0.25
AMAT 160805P00020000 P 08/05/16 20.0 0.00 0.25
AMAT 160805P00020500 P 08/05/16 20.5 0.07 0.24
AMAT 160805P00021000 P 08/05/16 21.0 0.11 0.28
AMAT 160805P00021500 P 08/05/16 21.5 0.16 0.33
AMAT 160805P00022000 P 08/05/16 22.0 0.22 0.31
AMAT 160805P00022500 P 08/05/16 22.5 0.33 0.42
AMAT 160805P00023000 P 08/05/16 23.0 0.48 0.57
AMAT 160805P00023500 P 08/05/16 23.5 0.67 0.77
AMAT 160805P00024000 P 08/05/16 24.0 0.91 1.02
AMAT 160805P00024500 P 08/05/16 24.5 1.23 1.34
AMAT 160805P00025000 P 08/05/16 25.0 1.52 1.94
AMAT 160805P00025500 P 08/05/16 25.5 1.95 2.29
AMAT 160805P00026000 P 08/05/16 26.0 2.34 2.79
AMAT 160805P00026500 P 08/05/16 26.5 2.82 3.30
AMAT 160805P00027000 P 08/05/16 27.0 3.30 3.80
AMAT 160805P00027500 P 08/05/16 27.5 3.75 4.50
AMAT 160805P00028000 P 08/05/16 28.0 4.25 5.00
AMAT 160805P00028500 P 08/05/16 28.5 4.75 5.30
AMAT 160805P00029000 P 08/05/16 29.0 4.25 7.10
AMAT 160805P00029500 P 08/05/16 29.5 4.70 7.60
AMAT 160805P00030000 P 08/05/16 30.0 6.15 7.45
AMAT 160805P00030500 P 08/05/16 30.5 5.70 8.60
AMAT 160805P00031000 P 08/05/16 31.0 5.80 9.20
AMAT 160805P00031500 P 08/05/16 31.5 6.30 8.30
AMAT 160805P00032000 P 08/05/16 32.0 6.70 10.35
AMAT 160805P00032500 P 08/05/16 32.5 8.40 9.40
AMAT 160805P00033000 P 08/05/16 33.0 7.80 11.30
AMAT 160805P00033500 P 08/05/16 33.5 8.50 11.80
AMAT 160805P00034000 P 08/05/16 34.0 8.85 12.30
AMAT 160805P00034500 P 08/05/16 34.5 10.20 11.60
AMAT 160819C00015000 C 08/19/16 15.0 8.30 8.75
AMAT 160819C00016000 C 08/19/16 16.0 7.30 7.80
AMAT 160819C00017000 C 08/19/16 17.0 6.30 6.80
AMAT 160819C00018000 C 08/19/16 18.0 5.35 5.80
AMAT 160819C00019000 C 08/19/16 19.0 4.35 4.85
AMAT 160819C00020000 C 08/19/16 20.0 3.45 3.90
AMAT 160819C00021000 C 08/19/16 21.0 2.66 2.98
AMAT 160819C00022000 C 08/19/16 22.0 2.11 2.15
AMAT 160819C00023000 C 08/19/16 23.0 1.43 1.45
AMAT 160819C00024000 C 08/19/16 24.0 0.89 0.91
AMAT 160819C00025000 C 08/19/16 25.0 0.51 0.53
AMAT 160819C00026000 C 08/19/16 26.0 0.27 0.28
AMAT 160819C00027000 C 08/19/16 27.0 0.13 0.14
AMAT 160819C00028000 C 08/19/16 28.0 0.06 0.18
AMAT 160819C00029000 C 08/19/16 29.0 0.02 0.18
AMAT 160819C00030000 C 08/19/16 30.0 0.00 0.23
AMAT 160819C00031000 C 08/19/16 31.0 0.00 0.25
AMAT 160819C00032000 C 08/19/16 32.0 0.00 0.25
AMAT 160819C00033000 C 08/19/16 33.0 0.00 0.25
AMAT 160819P00015000 P 08/19/16 15.0 0.03 0.10
AMAT 160819P00016000 P 08/19/16 16.0 0.04 0.05
AMAT 160819P00017000 P 08/19/16 17.0 0.05 0.20
AMAT 160819P00018000 P 08/19/16 18.0 0.07 0.20
AMAT 160819P00019000 P 08/19/16 19.0 0.10 0.20
AMAT 160819P00020000 P 08/19/16 20.0 0.16 0.17
AMAT 160819P00021000 P 08/19/16 21.0 0.27 0.28
AMAT 160819P00022000 P 08/19/16 22.0 0.46 0.47
AMAT 160819P00023000 P 08/19/16 23.0 0.77 0.78
AMAT 160819P00024000 P 08/19/16 24.0 1.22 1.24
AMAT 160819P00025000 P 08/19/16 25.0 1.83 1.86
AMAT 160819P00026000 P 08/19/16 26.0 2.57 2.87
AMAT 160819P00027000 P 08/19/16 27.0 3.40 3.85
AMAT 160819P00028000 P 08/19/16 28.0 4.30 4.80
AMAT 160819P00029000 P 08/19/16 29.0 5.30 5.75
AMAT 160819P00030000 P 08/19/16 30.0 6.25 6.75
AMAT 160819P00031000 P 08/19/16 31.0 7.20 7.75
AMAT 160819P00032000 P 08/19/16 32.0 8.25 8.75
AMAT 160819P00033000 P 08/19/16 33.0 9.20 9.75
AMAT 161021C00008000 C 10/21/16 8.0 15.25 15.85
AMAT 161021C00009000 C 10/21/16 9.0 14.25 14.80
AMAT 161021C00010000 C 10/21/16 10.0 13.25 13.80
AMAT 161021C00011000 C 10/21/16 11.0 12.25 12.80
AMAT 161021C00012000 C 10/21/16 12.0 11.25 11.80
AMAT 161021C00013000 C 10/21/16 13.0 10.30 10.80
AMAT 161021C00014000 C 10/21/16 14.0 9.30 9.80
AMAT 161021C00015000 C 10/21/16 15.0 8.30 8.85
AMAT 161021C00016000 C 10/21/16 16.0 7.35 7.80
AMAT 161021C00017000 C 10/21/16 17.0 6.35 6.85
AMAT 161021C00018000 C 10/21/16 18.0 5.40 5.90
AMAT 161021C00019000 C 10/21/16 19.0 4.50 4.95
AMAT 161021C00020000 C 10/21/16 20.0 3.90 4.05
AMAT 161021C00021000 C 10/21/16 21.0 3.05 3.30
AMAT 161021C00022000 C 10/21/16 22.0 2.44 2.49
AMAT 161021C00023000 C 10/21/16 23.0 1.81 1.85
AMAT 161021C00024000 C 10/21/16 24.0 1.30 1.32
AMAT 161021C00025000 C 10/21/16 25.0 0.87 0.90
AMAT 161021C00026000 C 10/21/16 26.0 0.57 0.59
AMAT 161021C00027000 C 10/21/16 27.0 0.34 0.37
AMAT 161021C00028000 C 10/21/16 28.0 0.19 0.23
AMAT 161021C00029000 C 10/21/16 29.0 0.12 0.18
AMAT 161021C00030000 C 10/21/16 30.0 0.06 0.11
AMAT 161021C00031000 C 10/21/16 31.0 0.03 0.08
AMAT 161021P00008000 P 10/21/16 8.0 0.00 0.03
AMAT 161021P00009000 P 10/21/16 9.0 0.00 0.03
AMAT 161021P00010000 P 10/21/16 10.0 0.00 0.04
AMAT 161021P00011000 P 10/21/16 11.0 0.01 0.06
AMAT 161021P00012000 P 10/21/16 12.0 0.02 0.07
AMAT 161021P00013000 P 10/21/16 13.0 0.04 0.09
AMAT 161021P00014000 P 10/21/16 14.0 0.06 0.12
AMAT 161021P00015000 P 10/21/16 15.0 0.07 0.15
AMAT 161021P00016000 P 10/21/16 16.0 0.10 0.19
AMAT 161021P00017000 P 10/21/16 17.0 0.14 0.24
AMAT 161021P00018000 P 10/21/16 18.0 0.19 0.31
AMAT 161021P00019000 P 10/21/16 19.0 0.28 0.38
AMAT 161021P00020000 P 10/21/16 20.0 0.40 0.43
AMAT 161021P00021000 P 10/21/16 21.0 0.59 0.61
AMAT 161021P00022000 P 10/21/16 22.0 0.86 0.88
AMAT 161021P00023000 P 10/21/16 23.0 1.23 1.25
AMAT 161021P00024000 P 10/21/16 24.0 1.70 1.72
AMAT 161021P00025000 P 10/21/16 25.0 2.28 2.31
AMAT 161021P00026000 P 10/21/16 26.0 2.95 3.15
AMAT 161021P00027000 P 10/21/16 27.0 3.65 3.95
AMAT 161021P00028000 P 10/21/16 28.0 4.55 5.00
AMAT 161021P00029000 P 10/21/16 29.0 5.45 5.95
AMAT 161021P00030000 P 10/21/16 30.0 6.40 6.90
AMAT 161021P00031000 P 10/21/16 31.0 7.30 7.85
AMAT 170120C00008000 C 01/20/17 8.0 15.20 15.85
AMAT 170120C00010000 C 01/20/17 10.0 13.20 13.85
AMAT 170120C00011000 C 01/20/17 11.0 12.25 12.85
AMAT 170120C00012000 C 01/20/17 12.0 11.25 11.85
AMAT 170120C00013000 C 01/20/17 13.0 10.25 10.90
AMAT 170120C00014000 C 01/20/17 14.0 9.30 9.90
AMAT 170120C00015000 C 01/20/17 15.0 8.35 8.90
AMAT 170120C00016000 C 01/20/17 16.0 7.40 8.00
AMAT 170120C00017000 C 01/20/17 17.0 6.45 7.15
AMAT 170120C00018000 C 01/20/17 18.0 5.55 6.15
AMAT 170120C00019000 C 01/20/17 19.0 5.10 5.25
AMAT 170120C00020000 C 01/20/17 20.0 4.30 4.45
AMAT 170120C00021000 C 01/20/17 21.0 3.55 3.70
AMAT 170120C00022000 C 01/20/17 22.0 2.92 2.97
AMAT 170120C00023000 C 01/20/17 23.0 2.30 2.36
AMAT 170120C00024000 C 01/20/17 24.0 1.78 1.84
AMAT 170120C00025000 C 01/20/17 25.0 1.36 1.40
AMAT 170120C00026000 C 01/20/17 26.0 0.97 1.05
AMAT 170120C00027000 C 01/20/17 27.0 0.70 0.77
AMAT 170120C00028000 C 01/20/17 28.0 0.50 0.59
AMAT 170120C00029000 C 01/20/17 29.0 0.33 0.39
AMAT 170120C00030000 C 01/20/17 30.0 0.24 0.29
AMAT 170120C00031000 C 01/20/17 31.0 0.15 0.21
AMAT 170120C00032000 C 01/20/17 32.0 0.10 0.16
AMAT 170120C00033000 C 01/20/17 33.0 0.07 0.12
AMAT 170120C00034000 C 01/20/17 34.0 0.04 0.09
AMAT 170120C00035000 C 01/20/17 35.0 0.03 0.06
AMAT 170120P00008000 P 01/20/17 8.0 0.01 0.05
AMAT 170120P00010000 P 01/20/17 10.0 0.05 0.08
AMAT 170120P00011000 P 01/20/17 11.0 0.07 0.12
AMAT 170120P00012000 P 01/20/17 12.0 0.09 0.16
AMAT 170120P00013000 P 01/20/17 13.0 0.12 0.20
AMAT 170120P00014000 P 01/20/17 14.0 0.16 0.25
AMAT 170120P00015000 P 01/20/17 15.0 0.21 0.30
AMAT 170120P00016000 P 01/20/17 16.0 0.27 0.32
AMAT 170120P00017000 P 01/20/17 17.0 0.35 0.41
AMAT 170120P00018000 P 01/20/17 18.0 0.45 0.50
AMAT 170120P00019000 P 01/20/17 19.0 0.60 0.65
AMAT 170120P00020000 P 01/20/17 20.0 0.80 0.85
AMAT 170120P00021000 P 01/20/17 21.0 1.05 1.10
AMAT 170120P00022000 P 01/20/17 22.0 1.37 1.42
AMAT 170120P00023000 P 01/20/17 23.0 1.76 1.82
AMAT 170120P00024000 P 01/20/17 24.0 2.23 2.30
AMAT 170120P00025000 P 01/20/17 25.0 2.79 2.86
AMAT 170120P00026000 P 01/20/17 26.0 3.45 3.55
AMAT 170120P00027000 P 01/20/17 27.0 4.15 4.25
AMAT 170120P00028000 P 01/20/17 28.0 4.90 5.20
AMAT 170120P00029000 P 01/20/17 29.0 5.75 6.25
AMAT 170120P00030000 P 01/20/17 30.0 6.65 7.15
AMAT 170120P00031000 P 01/20/17 31.0 7.50 8.05
AMAT 170120P00032000 P 01/20/17 32.0 8.45 9.00
AMAT 170120P00033000 P 01/20/17 33.0 9.35 9.95
AMAT 170120P00034000 P 01/20/17 34.0 10.30 10.95
AMAT 170120P00035000 P 01/20/17 35.0 11.40 11.95
AMAT 180119C00003000 C 01/19/18 3.0 19.90 20.90
AMAT 180119C00005000 C 01/19/18 5.0 17.90 19.15
AMAT 180119C00008000 C 01/19/18 8.0 14.90 16.15
AMAT 180119C00010000 C 01/19/18 10.0 12.95 14.20
AMAT 180119C00013000 C 01/19/18 13.0 10.10 11.30
AMAT 180119C00015000 C 01/19/18 15.0 8.35 9.55
AMAT 180119C00017000 C 01/19/18 17.0 7.45 7.60
AMAT 180119C00020000 C 01/19/18 20.0 5.30 5.45
AMAT 180119C00022000 C 01/19/18 22.0 4.10 4.25
AMAT 180119C00025000 C 01/19/18 25.0 2.66 2.74
AMAT 180119C00027000 C 01/19/18 27.0 1.92 2.00
AMAT 180119C00030000 C 01/19/18 30.0 1.12 1.18
AMAT 180119C00035000 C 01/19/18 35.0 0.41 0.46
AMAT 180119P00003000 P 01/19/18 3.0 0.00 0.04
AMAT 180119P00005000 P 01/19/18 5.0 0.04 0.08
AMAT 180119P00008000 P 01/19/18 8.0 0.14 0.19
AMAT 180119P00010000 P 01/19/18 10.0 0.26 0.30
AMAT 180119P00013000 P 01/19/18 13.0 0.53 0.56
AMAT 180119P00015000 P 01/19/18 15.0 0.80 0.84
AMAT 180119P00017000 P 01/19/18 17.0 1.18 1.23
AMAT 180119P00020000 P 01/19/18 20.0 2.02 2.07
AMAT 180119P00022000 P 01/19/18 22.0 2.77 2.85
AMAT 180119P00025000 P 01/19/18 25.0 4.25 4.40
AMAT 180119P00027000 P 01/19/18 27.0 5.50 5.60
AMAT 180119P00030000 P 01/19/18 30.0 7.65 7.80
AMAT 180119P00035000 P 01/19/18 35.0 11.85 12.15

OPRA data is delayed 15 minutes.