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 (2014-10-03)Premium Content

Applied Materials Inc (AMAT)
As of Oct 30 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 141031C00013500 C 10/31/14 13.5 5.75 8.85
AMAT 141031C00014000 C 10/31/14 14.0 6.45 7.85
AMAT 141031C00014500 C 10/31/14 14.5 5.45 7.35
AMAT 141031C00015000 C 10/31/14 15.0 5.50 6.85
AMAT 141031C00015500 C 10/31/14 15.5 4.45 6.55
AMAT 141031C00016000 C 10/31/14 16.0 3.95 5.85
AMAT 141031C00016500 C 10/31/14 16.5 4.35 5.30
AMAT 141031C00017000 C 10/31/14 17.0 3.85 4.60
AMAT 141031C00017500 C 10/31/14 17.5 3.35 4.25
AMAT 141031C00018000 C 10/31/14 18.0 2.57 3.65
AMAT 141031C00018500 C 10/31/14 18.5 2.41 3.20
AMAT 141031C00019000 C 10/31/14 19.0 1.89 2.57
AMAT 141031C00019500 C 10/31/14 19.5 1.42 2.07
AMAT 141031C00020000 C 10/31/14 20.0 0.93 1.57
AMAT 141031C00020500 C 10/31/14 20.5 0.40 0.94
AMAT 141031C00021000 C 10/31/14 21.0 0.32 0.53
AMAT 141031C00021500 C 10/31/14 21.5 0.06 0.13
AMAT 141031C00022000 C 10/31/14 22.0 0.00 0.14
AMAT 141031C00022500 C 10/31/14 22.5 0.00 0.14
AMAT 141031C00023000 C 10/31/14 23.0 0.00 0.14
AMAT 141031C00023500 C 10/31/14 23.5 0.00 0.14
AMAT 141031C00024000 C 10/31/14 24.0 0.00 0.14
AMAT 141031C00024500 C 10/31/14 24.5 0.00 0.14
AMAT 141031C00025000 C 10/31/14 25.0 0.00 0.14
AMAT 141031C00025500 C 10/31/14 25.5 0.00 0.14
AMAT 141031C00026000 C 10/31/14 26.0 0.00 0.14
AMAT 141031C00026500 C 10/31/14 26.5 0.00 0.14
AMAT 141031C00027000 C 10/31/14 27.0 0.00 0.14
AMAT 141031C00027500 C 10/31/14 27.5 0.00 0.14
AMAT 141031C00028000 C 10/31/14 28.0 0.00 0.14
AMAT 141031C00028500 C 10/31/14 28.5 0.00 0.14
AMAT 141031C00029000 C 10/31/14 29.0 0.00 0.14
AMAT 141031C00029500 C 10/31/14 29.5 0.00 0.14
AMAT 141031C00030000 C 10/31/14 30.0 0.00 0.14
AMAT 141031C00030500 C 10/31/14 30.5 0.00 0.14
AMAT 141031C00031000 C 10/31/14 31.0 0.00 0.14
AMAT 141031C00031500 C 10/31/14 31.5 0.00 0.14
AMAT 141031C00032000 C 10/31/14 32.0 0.00 0.14
AMAT 141031C00032500 C 10/31/14 32.5 0.00 0.14
AMAT 141031P00013500 P 10/31/14 13.5 0.00 0.14
AMAT 141031P00014000 P 10/31/14 14.0 0.00 0.14
AMAT 141031P00014500 P 10/31/14 14.5 0.00 0.14
AMAT 141031P00015000 P 10/31/14 15.0 0.00 0.14
AMAT 141031P00015500 P 10/31/14 15.5 0.00 0.14
AMAT 141031P00016000 P 10/31/14 16.0 0.00 0.14
AMAT 141031P00016500 P 10/31/14 16.5 0.00 0.14
AMAT 141031P00017000 P 10/31/14 17.0 0.00 0.14
AMAT 141031P00017500 P 10/31/14 17.5 0.00 0.14
AMAT 141031P00018000 P 10/31/14 18.0 0.00 0.14
AMAT 141031P00018500 P 10/31/14 18.5 0.00 0.14
AMAT 141031P00019000 P 10/31/14 19.0 0.00 0.14
AMAT 141031P00019500 P 10/31/14 19.5 0.00 0.14
AMAT 141031P00020000 P 10/31/14 20.0 0.00 0.14
AMAT 141031P00020500 P 10/31/14 20.5 0.00 0.14
AMAT 141031P00021000 P 10/31/14 21.0 0.02 0.14
AMAT 141031P00021500 P 10/31/14 21.5 0.16 0.49
AMAT 141031P00022000 P 10/31/14 22.0 0.52 1.09
AMAT 141031P00022500 P 10/31/14 22.5 0.92 1.63
AMAT 141031P00023000 P 10/31/14 23.0 1.39 2.13
AMAT 141031P00023500 P 10/31/14 23.5 1.80 2.60
AMAT 141031P00024000 P 10/31/14 24.0 2.30 3.10
AMAT 141031P00024500 P 10/31/14 24.5 2.80 3.60
AMAT 141031P00025000 P 10/31/14 25.0 3.25 4.15
AMAT 141031P00025500 P 10/31/14 25.5 3.55 4.65
AMAT 141031P00026000 P 10/31/14 26.0 4.10 5.15
AMAT 141031P00026500 P 10/31/14 26.5 4.50 5.80
AMAT 141031P00027000 P 10/31/14 27.0 4.95 6.40
AMAT 141031P00027500 P 10/31/14 27.5 5.45 6.95
AMAT 141031P00028000 P 10/31/14 28.0 5.60 7.35
AMAT 141031P00028500 P 10/31/14 28.5 6.00 8.10
AMAT 141031P00029000 P 10/31/14 29.0 6.00 9.30
AMAT 141031P00029500 P 10/31/14 29.5 6.45 10.20
AMAT 141031P00030000 P 10/31/14 30.0 6.95 10.70
AMAT 141031P00030500 P 10/31/14 30.5 7.45 11.20
AMAT 141031P00031000 P 10/31/14 31.0 7.90 11.70
AMAT 141031P00031500 P 10/31/14 31.5 8.40 12.20
AMAT 141031P00032000 P 10/31/14 32.0 8.90 12.70
AMAT 141031P00032500 P 10/31/14 32.5 9.40 13.20
AMAT 141107C00014000 C 11/07/14 14.0 6.90 7.50
AMAT 141107C00014500 C 11/07/14 14.5 5.60 7.00
AMAT 141107C00015000 C 11/07/14 15.0 5.10 6.50
AMAT 141107C00015500 C 11/07/14 15.5 4.60 6.00
AMAT 141107C00016000 C 11/07/14 16.0 4.10 5.60
AMAT 141107C00016500 C 11/07/14 16.5 4.40 5.10
AMAT 141107C00017000 C 11/07/14 17.0 3.90 4.55
AMAT 141107C00017500 C 11/07/14 17.5 3.40 4.05
AMAT 141107C00018000 C 11/07/14 18.0 2.96 3.60
AMAT 141107C00018500 C 11/07/14 18.5 2.46 3.20
AMAT 141107C00019000 C 11/07/14 19.0 1.98 2.61
AMAT 141107C00019500 C 11/07/14 19.5 1.52 2.14
AMAT 141107C00020000 C 11/07/14 20.0 1.28 1.57
AMAT 141107C00020500 C 11/07/14 20.5 0.90 1.09
AMAT 141107C00021000 C 11/07/14 21.0 0.47 0.71
AMAT 141107C00021500 C 11/07/14 21.5 0.32 0.41
AMAT 141107C00022000 C 11/07/14 22.0 0.09 0.21
AMAT 141107C00022500 C 11/07/14 22.5 0.03 0.14
AMAT 141107C00023000 C 11/07/14 23.0 0.03 0.14
AMAT 141107C00023500 C 11/07/14 23.5 0.00 0.17
AMAT 141107C00024000 C 11/07/14 24.0 0.00 0.16
AMAT 141107C00024500 C 11/07/14 24.5 0.00 0.16
AMAT 141107C00025000 C 11/07/14 25.0 0.00 0.15
AMAT 141107C00025500 C 11/07/14 25.5 0.00 0.15
AMAT 141107C00026000 C 11/07/14 26.0 0.00 0.15
AMAT 141107C00026500 C 11/07/14 26.5 0.00 0.15
AMAT 141107C00027000 C 11/07/14 27.0 0.00 0.15
AMAT 141107C00027500 C 11/07/14 27.5 0.00 0.15
AMAT 141107C00028000 C 11/07/14 28.0 0.00 0.15
AMAT 141107C00028500 C 11/07/14 28.5 0.00 0.15
AMAT 141107C00029000 C 11/07/14 29.0 0.00 0.15
AMAT 141107C00029500 C 11/07/14 29.5 0.00 0.15
AMAT 141107C00030000 C 11/07/14 30.0 0.00 0.15
AMAT 141107C00030500 C 11/07/14 30.5 0.00 0.15
AMAT 141107C00031000 C 11/07/14 31.0 0.00 0.14
AMAT 141107C00031500 C 11/07/14 31.5 0.00 0.14
AMAT 141107C00032000 C 11/07/14 32.0 0.00 0.14
AMAT 141107P00014000 P 11/07/14 14.0 0.00 0.18
AMAT 141107P00014500 P 11/07/14 14.5 0.00 0.16
AMAT 141107P00015000 P 11/07/14 15.0 0.00 0.16
AMAT 141107P00015500 P 11/07/14 15.5 0.00 0.16
AMAT 141107P00016000 P 11/07/14 16.0 0.00 0.14
AMAT 141107P00016500 P 11/07/14 16.5 0.00 0.16
AMAT 141107P00017000 P 11/07/14 17.0 0.00 0.17
AMAT 141107P00017500 P 11/07/14 17.5 0.00 0.15
AMAT 141107P00018000 P 11/07/14 18.0 0.00 0.15
AMAT 141107P00018500 P 11/07/14 18.5 0.00 0.14
AMAT 141107P00019000 P 11/07/14 19.0 0.01 0.04
AMAT 141107P00019500 P 11/07/14 19.5 0.02 0.12
AMAT 141107P00020000 P 11/07/14 20.0 0.06 0.13
AMAT 141107P00020500 P 11/07/14 20.5 0.10 0.20
AMAT 141107P00021000 P 11/07/14 21.0 0.20 0.30
AMAT 141107P00021500 P 11/07/14 21.5 0.41 0.55
AMAT 141107P00022000 P 11/07/14 22.0 0.70 1.19
AMAT 141107P00022500 P 11/07/14 22.5 1.09 1.64
AMAT 141107P00023000 P 11/07/14 23.0 1.51 2.14
AMAT 141107P00023500 P 11/07/14 23.5 1.95 2.63
AMAT 141107P00024000 P 11/07/14 24.0 2.42 3.15
AMAT 141107P00024500 P 11/07/14 24.5 2.95 3.65
AMAT 141107P00025000 P 11/07/14 25.0 3.45 4.15
AMAT 141107P00025500 P 11/07/14 25.5 3.85 4.60
AMAT 141107P00026000 P 11/07/14 26.0 4.25 5.10
AMAT 141107P00026500 P 11/07/14 26.5 4.70 5.75
AMAT 141107P00027000 P 11/07/14 27.0 5.00 6.30
AMAT 141107P00027500 P 11/07/14 27.5 5.60 6.80
AMAT 141107P00028000 P 11/07/14 28.0 6.05 7.50
AMAT 141107P00028500 P 11/07/14 28.5 6.50 8.05
AMAT 141107P00029000 P 11/07/14 29.0 5.95 9.70
AMAT 141107P00029500 P 11/07/14 29.5 6.45 10.10
AMAT 141107P00030000 P 11/07/14 30.0 6.90 10.65
AMAT 141107P00030500 P 11/07/14 30.5 7.40 11.15
AMAT 141107P00031000 P 11/07/14 31.0 7.95 11.65
AMAT 141107P00031500 P 11/07/14 31.5 8.45 12.15
AMAT 141107P00032000 P 11/07/14 32.0 8.95 12.65
AMAT 141114C00013500 C 11/14/14 13.5 7.35 8.00
AMAT 141114C00014000 C 11/14/14 14.0 6.85 7.55
AMAT 141114C00014500 C 11/14/14 14.5 6.35 7.05
AMAT 141114C00015000 C 11/14/14 15.0 5.85 6.75
AMAT 141114C00015500 C 11/14/14 15.5 5.35 6.05
AMAT 141114C00016000 C 11/14/14 16.0 4.90 5.55
AMAT 141114C00016500 C 11/14/14 16.5 3.85 5.05
AMAT 141114C00017000 C 11/14/14 17.0 3.95 4.60
AMAT 141114C00017500 C 11/14/14 17.5 3.50 4.10
AMAT 141114C00018000 C 11/14/14 18.0 3.00 3.65
AMAT 141114C00018500 C 11/14/14 18.5 2.58 3.15
AMAT 141114C00019000 C 11/14/14 19.0 2.36 2.66
AMAT 141114C00019500 C 11/14/14 19.5 1.82 2.26
AMAT 141114C00020000 C 11/14/14 20.0 1.54 1.89
AMAT 141114C00020500 C 11/14/14 20.5 1.01 1.47
AMAT 141114C00021000 C 11/14/14 21.0 0.93 1.14
AMAT 141114C00021500 C 11/14/14 21.5 0.76 0.84
AMAT 141114C00022000 C 11/14/14 22.0 0.53 0.60
AMAT 141114C00022500 C 11/14/14 22.5 0.37 0.46
AMAT 141114C00023000 C 11/14/14 23.0 0.24 0.31
AMAT 141114C00023500 C 11/14/14 23.5 0.14 0.23
AMAT 141114C00024000 C 11/14/14 24.0 0.08 0.14
AMAT 141114C00024500 C 11/14/14 24.5 0.03 0.14
AMAT 141114C00025000 C 11/14/14 25.0 0.01 0.14
AMAT 141114C00025500 C 11/14/14 25.5 0.00 0.14
AMAT 141114C00026000 C 11/14/14 26.0 0.00 0.14
AMAT 141114C00026500 C 11/14/14 26.5 0.00 0.18
AMAT 141114C00027000 C 11/14/14 27.0 0.00 0.18
AMAT 141114C00027500 C 11/14/14 27.5 0.00 0.19
AMAT 141114C00028000 C 11/14/14 28.0 0.00 0.18
AMAT 141114C00028500 C 11/14/14 28.5 0.00 0.22
AMAT 141114C00029000 C 11/14/14 29.0 0.00 0.14
AMAT 141114C00029500 C 11/14/14 29.5 0.00 0.21
AMAT 141114C00030000 C 11/14/14 30.0 0.00 0.16
AMAT 141114C00030500 C 11/14/14 30.5 0.00 0.17
AMAT 141114C00031000 C 11/14/14 31.0 0.00 0.21
AMAT 141114C00031500 C 11/14/14 31.5 0.00 0.16
AMAT 141114P00013500 P 11/14/14 13.5 0.00 0.22
AMAT 141114P00014000 P 11/14/14 14.0 0.00 0.23
AMAT 141114P00014500 P 11/14/14 14.5 0.00 0.25
AMAT 141114P00015000 P 11/14/14 15.0 0.00 0.26
AMAT 141114P00015500 P 11/14/14 15.5 0.00 0.17
AMAT 141114P00016000 P 11/14/14 16.0 0.00 0.14
AMAT 141114P00016500 P 11/14/14 16.5 0.01 0.14
AMAT 141114P00017000 P 11/14/14 17.0 0.01 0.14
AMAT 141114P00017500 P 11/14/14 17.5 0.04 0.15
AMAT 141114P00018000 P 11/14/14 18.0 0.06 0.18
AMAT 141114P00018500 P 11/14/14 18.5 0.09 0.20
AMAT 141114P00019000 P 11/14/14 19.0 0.12 0.22
AMAT 141114P00019500 P 11/14/14 19.5 0.18 0.31
AMAT 141114P00020000 P 11/14/14 20.0 0.32 0.43
AMAT 141114P00020500 P 11/14/14 20.5 0.44 0.54
AMAT 141114P00021000 P 11/14/14 21.0 0.62 0.71
AMAT 141114P00021500 P 11/14/14 21.5 0.86 0.94
AMAT 141114P00022000 P 11/14/14 22.0 1.12 1.23
AMAT 141114P00022500 P 11/14/14 22.5 1.46 1.56
AMAT 141114P00023000 P 11/14/14 23.0 1.82 2.01
AMAT 141114P00023500 P 11/14/14 23.5 2.23 2.39
AMAT 141114P00024000 P 11/14/14 24.0 2.50 3.25
AMAT 141114P00024500 P 11/14/14 24.5 2.92 3.70
AMAT 141114P00025000 P 11/14/14 25.0 3.45 4.20
AMAT 141114P00025500 P 11/14/14 25.5 3.85 4.70
AMAT 141114P00026000 P 11/14/14 26.0 4.35 5.15
AMAT 141114P00026500 P 11/14/14 26.5 4.85 5.65
AMAT 141114P00027000 P 11/14/14 27.0 5.25 6.20
AMAT 141114P00027500 P 11/14/14 27.5 5.75 6.70
AMAT 141114P00028000 P 11/14/14 28.0 6.30 7.15
AMAT 141114P00028500 P 11/14/14 28.5 6.65 7.70
AMAT 141114P00029000 P 11/14/14 29.0 5.90 9.70
AMAT 141114P00029500 P 11/14/14 29.5 6.05 10.25
AMAT 141114P00030000 P 11/14/14 30.0 6.85 10.70
AMAT 141114P00030500 P 11/14/14 30.5 7.05 11.30
AMAT 141114P00031000 P 11/14/14 31.0 7.60 12.00
AMAT 141114P00031500 P 11/14/14 31.5 8.10 12.50
AMAT 141122C00011000 C 11/22/14 11.0 10.30 10.45
AMAT 141122C00012000 C 11/22/14 12.0 9.35 9.45
AMAT 141122C00012500 C 11/22/14 12.5 8.85 8.95
AMAT 141122C00013000 C 11/22/14 13.0 8.35 8.45
AMAT 141122C00013500 C 11/22/14 13.5 7.85 8.00
AMAT 141122C00014000 C 11/22/14 14.0 7.35 7.50
AMAT 141122C00014500 C 11/22/14 14.5 6.85 7.00
AMAT 141122C00015000 C 11/22/14 15.0 6.35 6.50
AMAT 141122C00015500 C 11/22/14 15.5 5.85 6.00
AMAT 141122C00016000 C 11/22/14 16.0 5.35 5.50
AMAT 141122C00016500 C 11/22/14 16.5 4.85 5.05
AMAT 141122C00017000 C 11/22/14 17.0 4.35 4.55
AMAT 141122C00017500 C 11/22/14 17.5 3.85 4.05
AMAT 141122C00018000 C 11/22/14 18.0 3.40 3.60
AMAT 141122C00018500 C 11/22/14 18.5 2.93 3.15
AMAT 141122C00019000 C 11/22/14 19.0 2.50 2.67
AMAT 141122C00019500 C 11/22/14 19.5 2.10 2.23
AMAT 141122C00020000 C 11/22/14 20.0 1.75 1.86
AMAT 141122C00020500 C 11/22/14 20.5 1.42 1.49
AMAT 141122C00021000 C 11/22/14 21.0 1.10 1.18
AMAT 141122C00021500 C 11/22/14 21.5 0.83 0.88
AMAT 141122C00022000 C 11/22/14 22.0 0.60 0.65
AMAT 141122C00022500 C 11/22/14 22.5 0.42 0.50
AMAT 141122C00023000 C 11/22/14 23.0 0.28 0.33
AMAT 141122C00023500 C 11/22/14 23.5 0.19 0.24
AMAT 141122C00024000 C 11/22/14 24.0 0.12 0.14
AMAT 141122C00024500 C 11/22/14 24.5 0.07 0.11
AMAT 141122C00025000 C 11/22/14 25.0 0.04 0.08
AMAT 141122C00025500 C 11/22/14 25.5 0.02 0.06
AMAT 141122C00026000 C 11/22/14 26.0 0.00 0.04
AMAT 141122C00026500 C 11/22/14 26.5 0.00 0.03
AMAT 141122C00027000 C 11/22/14 27.0 0.00 0.02
AMAT 141122C00027500 C 11/22/14 27.5 0.00 0.02
AMAT 141122C00028000 C 11/22/14 28.0 0.00 0.02
AMAT 141122C00028500 C 11/22/14 28.5 0.00 0.02
AMAT 141122C00029000 C 11/22/14 29.0 0.00 0.02
AMAT 141122C00029500 C 11/22/14 29.5 0.00 0.02
AMAT 141122C00030000 C 11/22/14 30.0 0.00 0.02
AMAT 141122C00030500 C 11/22/14 30.5 0.00 0.02
AMAT 141122C00031000 C 11/22/14 31.0 0.00 0.02
AMAT 141122P00011000 P 11/22/14 11.0 0.00 0.02
AMAT 141122P00012000 P 11/22/14 12.0 0.00 0.02
AMAT 141122P00012500 P 11/22/14 12.5 0.00 0.02
AMAT 141122P00013000 P 11/22/14 13.0 0.00 0.02
AMAT 141122P00013500 P 11/22/14 13.5 0.00 0.02
AMAT 141122P00014000 P 11/22/14 14.0 0.00 0.02
AMAT 141122P00014500 P 11/22/14 14.5 0.00 0.03
AMAT 141122P00015000 P 11/22/14 15.0 0.00 0.03
AMAT 141122P00015500 P 11/22/14 15.5 0.00 0.04
AMAT 141122P00016000 P 11/22/14 16.0 0.01 0.05
AMAT 141122P00016500 P 11/22/14 16.5 0.03 0.06
AMAT 141122P00017000 P 11/22/14 17.0 0.04 0.08
AMAT 141122P00017500 P 11/22/14 17.5 0.06 0.10
AMAT 141122P00018000 P 11/22/14 18.0 0.10 0.13
AMAT 141122P00018500 P 11/22/14 18.5 0.15 0.18
AMAT 141122P00019000 P 11/22/14 19.0 0.21 0.25
AMAT 141122P00019500 P 11/22/14 19.5 0.29 0.35
AMAT 141122P00020000 P 11/22/14 20.0 0.43 0.48
AMAT 141122P00020500 P 11/22/14 20.5 0.57 0.63
AMAT 141122P00021000 P 11/22/14 21.0 0.76 0.80
AMAT 141122P00021500 P 11/22/14 21.5 1.01 1.07
AMAT 141122P00022000 P 11/22/14 22.0 1.28 1.35
AMAT 141122P00022500 P 11/22/14 22.5 1.60 1.67
AMAT 141122P00023000 P 11/22/14 23.0 1.94 2.04
AMAT 141122P00023500 P 11/22/14 23.5 2.36 2.45
AMAT 141122P00024000 P 11/22/14 24.0 2.76 2.92
AMAT 141122P00024500 P 11/22/14 24.5 3.20 3.35
AMAT 141122P00025000 P 11/22/14 25.0 3.65 3.85
AMAT 141122P00025500 P 11/22/14 25.5 4.15 4.30
AMAT 141122P00026000 P 11/22/14 26.0 4.65 4.80
AMAT 141122P00026500 P 11/22/14 26.5 5.15 5.25
AMAT 141122P00027000 P 11/22/14 27.0 5.60 5.75
AMAT 141122P00027500 P 11/22/14 27.5 6.10 6.25
AMAT 141122P00028000 P 11/22/14 28.0 6.60 6.80
AMAT 141122P00028500 P 11/22/14 28.5 7.15 7.30
AMAT 141122P00029000 P 11/22/14 29.0 7.60 7.80
AMAT 141122P00029500 P 11/22/14 29.5 8.15 8.30
AMAT 141122P00030000 P 11/22/14 30.0 8.65 8.80
AMAT 141122P00030500 P 11/22/14 30.5 9.15 9.30
AMAT 141122P00031000 P 11/22/14 31.0 9.65 9.80
AMAT 141128C00013500 C 11/28/14 13.5 7.85 8.00
AMAT 141128C00014000 C 11/28/14 14.0 7.35 7.50
AMAT 141128C00014500 C 11/28/14 14.5 6.85 7.00
AMAT 141128C00015000 C 11/28/14 15.0 6.35 6.50
AMAT 141128C00015500 C 11/28/14 15.5 5.85 6.00
AMAT 141128C00016000 C 11/28/14 16.0 5.35 5.55
AMAT 141128C00016500 C 11/28/14 16.5 4.85 5.05
AMAT 141128C00017000 C 11/28/14 17.0 4.35 4.55
AMAT 141128C00017500 C 11/28/14 17.5 3.90 4.10
AMAT 141128C00018000 C 11/28/14 18.0 3.40 3.60
AMAT 141128C00018500 C 11/28/14 18.5 2.93 3.15
AMAT 141128C00019000 C 11/28/14 19.0 2.51 2.70
AMAT 141128C00019500 C 11/28/14 19.5 2.10 2.28
AMAT 141128C00020000 C 11/28/14 20.0 1.72 1.89
AMAT 141128C00020500 C 11/28/14 20.5 1.40 1.53
AMAT 141128C00021000 C 11/28/14 21.0 1.09 1.22
AMAT 141128C00021500 C 11/28/14 21.5 0.88 0.94
AMAT 141128C00022000 C 11/28/14 22.0 0.61 0.72
AMAT 141128C00022500 C 11/28/14 22.5 0.41 0.53
AMAT 141128C00023000 C 11/28/14 23.0 0.28 0.39
AMAT 141128C00023500 C 11/28/14 23.5 0.18 0.29
AMAT 141128C00024000 C 11/28/14 24.0 0.11 0.21
AMAT 141128C00024500 C 11/28/14 24.5 0.05 0.16
AMAT 141128C00025000 C 11/28/14 25.0 0.04 0.13
AMAT 141128C00025500 C 11/28/14 25.5 0.02 0.10
AMAT 141128C00026000 C 11/28/14 26.0 0.01 0.08
AMAT 141128C00026500 C 11/28/14 26.5 0.00 0.07
AMAT 141128C00027000 C 11/28/14 27.0 0.00 0.06
AMAT 141128C00027500 C 11/28/14 27.5 0.00 0.05
AMAT 141128C00028000 C 11/28/14 28.0 0.00 0.04
AMAT 141128C00028500 C 11/28/14 28.5 0.00 0.04
AMAT 141128C00029000 C 11/28/14 29.0 0.00 0.04
AMAT 141128C00029500 C 11/28/14 29.5 0.00 0.03
AMAT 141128C00030000 C 11/28/14 30.0 0.00 0.03
AMAT 141128C00030500 C 11/28/14 30.5 0.00 0.03
AMAT 141128C00031000 C 11/28/14 31.0 0.00 0.03
AMAT 141128P00013500 P 11/28/14 13.5 0.00 0.04
AMAT 141128P00014000 P 11/28/14 14.0 0.00 0.05
AMAT 141128P00014500 P 11/28/14 14.5 0.00 0.06
AMAT 141128P00015000 P 11/28/14 15.0 0.00 0.08
AMAT 141128P00015500 P 11/28/14 15.5 0.00 0.09
AMAT 141128P00016000 P 11/28/14 16.0 0.01 0.10
AMAT 141128P00016500 P 11/28/14 16.5 0.03 0.12
AMAT 141128P00017000 P 11/28/14 17.0 0.04 0.14
AMAT 141128P00017500 P 11/28/14 17.5 0.08 0.16
AMAT 141128P00018000 P 11/28/14 18.0 0.12 0.20
AMAT 141128P00018500 P 11/28/14 18.5 0.18 0.25
AMAT 141128P00019000 P 11/28/14 19.0 0.25 0.32
AMAT 141128P00019500 P 11/28/14 19.5 0.35 0.41
AMAT 141128P00020000 P 11/28/14 20.0 0.47 0.54
AMAT 141128P00020500 P 11/28/14 20.5 0.62 0.69
AMAT 141128P00021000 P 11/28/14 21.0 0.83 0.89
AMAT 141128P00021500 P 11/28/14 21.5 1.06 1.14
AMAT 141128P00022000 P 11/28/14 22.0 1.34 1.43
AMAT 141128P00022500 P 11/28/14 22.5 1.65 1.77
AMAT 141128P00023000 P 11/28/14 23.0 2.02 2.15
AMAT 141128P00023500 P 11/28/14 23.5 2.41 2.55
AMAT 141128P00024000 P 11/28/14 24.0 2.79 2.98
AMAT 141128P00024500 P 11/28/14 24.5 3.25 3.40
AMAT 141128P00025000 P 11/28/14 25.0 3.70 3.85
AMAT 141128P00025500 P 11/28/14 25.5 4.15 4.35
AMAT 141128P00026000 P 11/28/14 26.0 4.65 4.80
AMAT 141128P00026500 P 11/28/14 26.5 5.10 5.30
AMAT 141128P00027000 P 11/28/14 27.0 5.60 5.80
AMAT 141128P00027500 P 11/28/14 27.5 6.10 6.30
AMAT 141128P00028000 P 11/28/14 28.0 6.60 6.80
AMAT 141128P00028500 P 11/28/14 28.5 7.10 7.30
AMAT 141128P00029000 P 11/28/14 29.0 7.60 7.80
AMAT 141128P00029500 P 11/28/14 29.5 8.10 8.30
AMAT 141128P00030000 P 11/28/14 30.0 8.60 8.80
AMAT 141128P00030500 P 11/28/14 30.5 9.10 9.30
AMAT 141128P00031000 P 11/28/14 31.0 9.65 9.80
AMAT 141205C00013500 C 12/05/14 13.5 7.85 8.00
AMAT 141205C00014000 C 12/05/14 14.0 7.35 7.50
AMAT 141205C00014500 C 12/05/14 14.5 6.85 7.00
AMAT 141205C00015000 C 12/05/14 15.0 6.35 6.50
AMAT 141205C00015500 C 12/05/14 15.5 5.85 6.00
AMAT 141205C00016000 C 12/05/14 16.0 5.35 5.55
AMAT 141205C00016500 C 12/05/14 16.5 4.85 5.05
AMAT 141205C00017000 C 12/05/14 17.0 4.35 4.55
AMAT 141205C00017500 C 12/05/14 17.5 3.90 4.10
AMAT 141205C00018000 C 12/05/14 18.0 3.45 3.65
AMAT 141205C00018500 C 12/05/14 18.5 2.96 3.20
AMAT 141205C00019000 C 12/05/14 19.0 2.54 2.74
AMAT 141205C00019500 C 12/05/14 19.5 2.13 2.32
AMAT 141205C00020000 C 12/05/14 20.0 1.76 1.95
AMAT 141205C00020500 C 12/05/14 20.5 1.43 1.59
AMAT 141205C00021000 C 12/05/14 21.0 1.13 1.28
AMAT 141205C00021500 C 12/05/14 21.5 0.94 1.01
AMAT 141205C00022000 C 12/05/14 22.0 0.65 0.79
AMAT 141205C00022500 C 12/05/14 22.5 0.47 0.60
AMAT 141205C00023000 C 12/05/14 23.0 0.33 0.45
AMAT 141205C00023500 C 12/05/14 23.5 0.22 0.34
AMAT 141205C00024000 C 12/05/14 24.0 0.14 0.26
AMAT 141205C00024500 C 12/05/14 24.5 0.11 0.18
AMAT 141205C00025000 C 12/05/14 25.0 0.07 0.14
AMAT 141205C00025500 C 12/05/14 25.5 0.04 0.13
AMAT 141205C00026000 C 12/05/14 26.0 0.01 0.10
AMAT 141205C00026500 C 12/05/14 26.5 0.02 0.08
AMAT 141205C00027000 C 12/05/14 27.0 0.00 0.07
AMAT 141205C00027500 C 12/05/14 27.5 0.00 0.06
AMAT 141205C00028000 C 12/05/14 28.0 0.00 0.05
AMAT 141205C00028500 C 12/05/14 28.5 0.00 0.04
AMAT 141205C00029000 C 12/05/14 29.0 0.00 0.04
AMAT 141205C00029500 C 12/05/14 29.5 0.00 0.04
AMAT 141205C00030000 C 12/05/14 30.0 0.00 0.04
AMAT 141205C00030500 C 12/05/14 30.5 0.00 0.04
AMAT 141205C00031000 C 12/05/14 31.0 0.00 0.03
AMAT 141205P00013500 P 12/05/14 13.5 0.00 0.04
AMAT 141205P00014000 P 12/05/14 14.0 0.00 0.06
AMAT 141205P00014500 P 12/05/14 14.5 0.00 0.07
AMAT 141205P00015000 P 12/05/14 15.0 0.00 0.08
AMAT 141205P00015500 P 12/05/14 15.5 0.01 0.09
AMAT 141205P00016000 P 12/05/14 16.0 0.02 0.11
AMAT 141205P00016500 P 12/05/14 16.5 0.04 0.13
AMAT 141205P00017000 P 12/05/14 17.0 0.07 0.15
AMAT 141205P00017500 P 12/05/14 17.5 0.11 0.19
AMAT 141205P00018000 P 12/05/14 18.0 0.16 0.24
AMAT 141205P00018500 P 12/05/14 18.5 0.22 0.29
AMAT 141205P00019000 P 12/05/14 19.0 0.30 0.37
AMAT 141205P00019500 P 12/05/14 19.5 0.39 0.47
AMAT 141205P00020000 P 12/05/14 20.0 0.51 0.60
AMAT 141205P00020500 P 12/05/14 20.5 0.67 0.76
AMAT 141205P00021000 P 12/05/14 21.0 0.87 0.95
AMAT 141205P00021500 P 12/05/14 21.5 1.11 1.19
AMAT 141205P00022000 P 12/05/14 22.0 1.37 1.50
AMAT 141205P00022500 P 12/05/14 22.5 1.68 1.83
AMAT 141205P00023000 P 12/05/14 23.0 2.04 2.20
AMAT 141205P00023500 P 12/05/14 23.5 2.42 2.60
AMAT 141205P00024000 P 12/05/14 24.0 2.84 3.00
AMAT 141205P00024500 P 12/05/14 24.5 3.25 3.45
AMAT 141205P00025000 P 12/05/14 25.0 3.70 3.90
AMAT 141205P00025500 P 12/05/14 25.5 4.15 4.35
AMAT 141205P00026000 P 12/05/14 26.0 4.65 4.85
AMAT 141205P00026500 P 12/05/14 26.5 5.15 5.30
AMAT 141205P00027000 P 12/05/14 27.0 5.65 5.80
AMAT 141205P00027500 P 12/05/14 27.5 6.10 6.30
AMAT 141205P00028000 P 12/05/14 28.0 6.60 6.80
AMAT 141205P00028500 P 12/05/14 28.5 7.10 7.30
AMAT 141205P00029000 P 12/05/14 29.0 7.60 7.80
AMAT 141205P00029500 P 12/05/14 29.5 8.10 8.30
AMAT 141205P00030000 P 12/05/14 30.0 8.65 8.80
AMAT 141205P00030500 P 12/05/14 30.5 9.15 9.30
AMAT 141205P00031000 P 12/05/14 31.0 9.65 9.80
AMAT 141212C00014000 C 12/12/14 14.0 7.35 7.50
AMAT 141212C00014500 C 12/12/14 14.5 6.85 7.00
AMAT 141212C00015000 C 12/12/14 15.0 6.35 6.50
AMAT 141212C00015500 C 12/12/14 15.5 5.85 6.00
AMAT 141212C00016000 C 12/12/14 16.0 5.35 5.55
AMAT 141212C00016500 C 12/12/14 16.5 4.90 5.05
AMAT 141212C00017000 C 12/12/14 17.0 4.40 4.60
AMAT 141212C00017500 C 12/12/14 17.5 3.90 4.10
AMAT 141212C00018000 C 12/12/14 18.0 3.45 3.65
AMAT 141212C00018500 C 12/12/14 18.5 3.00 3.20
AMAT 141212C00019000 C 12/12/14 19.0 2.57 2.77
AMAT 141212C00019500 C 12/12/14 19.5 2.17 2.37
AMAT 141212C00020000 C 12/12/14 20.0 1.82 2.00
AMAT 141212C00020500 C 12/12/14 20.5 1.48 1.66
AMAT 141212C00021000 C 12/12/14 21.0 1.19 1.34
AMAT 141212C00021500 C 12/12/14 21.5 0.98 1.04
AMAT 141212C00022000 C 12/12/14 22.0 0.72 0.85
AMAT 141212C00022500 C 12/12/14 22.5 0.53 0.67
AMAT 141212C00023000 C 12/12/14 23.0 0.38 0.52
AMAT 141212C00023500 C 12/12/14 23.5 0.27 0.40
AMAT 141212C00024000 C 12/12/14 24.0 0.18 0.29
AMAT 141212C00024500 C 12/12/14 24.5 0.12 0.22
AMAT 141212C00025000 C 12/12/14 25.0 0.09 0.17
AMAT 141212C00025500 C 12/12/14 25.5 0.06 0.14
AMAT 141212C00026000 C 12/12/14 26.0 0.04 0.12
AMAT 141212C00026500 C 12/12/14 26.5 0.02 0.10
AMAT 141212C00027000 C 12/12/14 27.0 0.01 0.08
AMAT 141212C00027500 C 12/12/14 27.5 0.00 0.07
AMAT 141212C00028000 C 12/12/14 28.0 0.00 0.06
AMAT 141212C00028500 C 12/12/14 28.5 0.00 0.05
AMAT 141212C00029000 C 12/12/14 29.0 0.00 0.04
AMAT 141212C00029500 C 12/12/14 29.5 0.00 0.04
AMAT 141212C00030000 C 12/12/14 30.0 0.00 0.04
AMAT 141212C00030500 C 12/12/14 30.5 0.00 0.04
AMAT 141212P00014000 P 12/12/14 14.0 0.00 0.06
AMAT 141212P00014500 P 12/12/14 14.5 0.00 0.08
AMAT 141212P00015000 P 12/12/14 15.0 0.01 0.09
AMAT 141212P00015500 P 12/12/14 15.5 0.02 0.11
AMAT 141212P00016000 P 12/12/14 16.0 0.03 0.13
AMAT 141212P00016500 P 12/12/14 16.5 0.06 0.14
AMAT 141212P00017000 P 12/12/14 17.0 0.09 0.18
AMAT 141212P00017500 P 12/12/14 17.5 0.13 0.22
AMAT 141212P00018000 P 12/12/14 18.0 0.18 0.27
AMAT 141212P00018500 P 12/12/14 18.5 0.25 0.34
AMAT 141212P00019000 P 12/12/14 19.0 0.34 0.42
AMAT 141212P00019500 P 12/12/14 19.5 0.44 0.53
AMAT 141212P00020000 P 12/12/14 20.0 0.57 0.66
AMAT 141212P00020500 P 12/12/14 20.5 0.73 0.83
AMAT 141212P00021000 P 12/12/14 21.0 0.92 1.04
AMAT 141212P00021500 P 12/12/14 21.5 1.15 1.26
AMAT 141212P00022000 P 12/12/14 22.0 1.43 1.57
AMAT 141212P00022500 P 12/12/14 22.5 1.73 1.90
AMAT 141212P00023000 P 12/12/14 23.0 2.09 2.26
AMAT 141212P00023500 P 12/12/14 23.5 2.46 2.65
AMAT 141212P00024000 P 12/12/14 24.0 2.87 3.05
AMAT 141212P00024500 P 12/12/14 24.5 3.30 3.50
AMAT 141212P00025000 P 12/12/14 25.0 3.75 3.95
AMAT 141212P00025500 P 12/12/14 25.5 4.20 4.40
AMAT 141212P00026000 P 12/12/14 26.0 4.65 4.85
AMAT 141212P00026500 P 12/12/14 26.5 5.15 5.35
AMAT 141212P00027000 P 12/12/14 27.0 5.65 5.80
AMAT 141212P00027500 P 12/12/14 27.5 6.15 6.30
AMAT 141212P00028000 P 12/12/14 28.0 6.60 6.80
AMAT 141212P00028500 P 12/12/14 28.5 7.10 7.30
AMAT 141212P00029000 P 12/12/14 29.0 7.60 7.80
AMAT 141212P00029500 P 12/12/14 29.5 8.10 8.30
AMAT 141212P00030000 P 12/12/14 30.0 8.60 8.80
AMAT 141212P00030500 P 12/12/14 30.5 9.15 9.30
AMAT 141220C00012000 C 12/20/14 12.0 9.30 9.45
AMAT 141220C00013000 C 12/20/14 13.0 8.30 8.50
AMAT 141220C00014000 C 12/20/14 14.0 7.35 7.50
AMAT 141220C00015000 C 12/20/14 15.0 6.35 6.50
AMAT 141220C00016000 C 12/20/14 16.0 5.35 5.55
AMAT 141220C00017000 C 12/20/14 17.0 4.40 4.60
AMAT 141220C00018000 C 12/20/14 18.0 3.50 3.70
AMAT 141220C00019000 C 12/20/14 19.0 2.61 2.82
AMAT 141220C00020000 C 12/20/14 20.0 1.90 2.06
AMAT 141220C00021000 C 12/20/14 21.0 1.34 1.42
AMAT 141220C00022000 C 12/20/14 22.0 0.86 0.93
AMAT 141220C00023000 C 12/20/14 23.0 0.52 0.58
AMAT 141220C00024000 C 12/20/14 24.0 0.29 0.35
AMAT 141220C00025000 C 12/20/14 25.0 0.16 0.20
AMAT 141220C00026000 C 12/20/14 26.0 0.07 0.12
AMAT 141220C00027000 C 12/20/14 27.0 0.03 0.07
AMAT 141220C00028000 C 12/20/14 28.0 0.02 0.04
AMAT 141220C00029000 C 12/20/14 29.0 0.00 0.02
AMAT 141220C00030000 C 12/20/14 30.0 0.00 0.02
AMAT 141220P00012000 P 12/20/14 12.0 0.00 0.02
AMAT 141220P00013000 P 12/20/14 13.0 0.00 0.03
AMAT 141220P00014000 P 12/20/14 14.0 0.01 0.05
AMAT 141220P00015000 P 12/20/14 15.0 0.03 0.07
AMAT 141220P00016000 P 12/20/14 16.0 0.06 0.11
AMAT 141220P00017000 P 12/20/14 17.0 0.12 0.17
AMAT 141220P00018000 P 12/20/14 18.0 0.22 0.27
AMAT 141220P00019000 P 12/20/14 19.0 0.38 0.43
AMAT 141220P00020000 P 12/20/14 20.0 0.63 0.71
AMAT 141220P00021000 P 12/20/14 21.0 1.01 1.06
AMAT 141220P00022000 P 12/20/14 22.0 1.54 1.61
AMAT 141220P00023000 P 12/20/14 23.0 2.20 2.27
AMAT 141220P00024000 P 12/20/14 24.0 2.91 3.10
AMAT 141220P00025000 P 12/20/14 25.0 3.75 4.00
AMAT 141220P00026000 P 12/20/14 26.0 4.70 4.90
AMAT 141220P00027000 P 12/20/14 27.0 5.65 5.85
AMAT 141220P00028000 P 12/20/14 28.0 6.60 6.80
AMAT 141220P00029000 P 12/20/14 29.0 7.60 7.80
AMAT 141220P00030000 P 12/20/14 30.0 8.60 8.80
AMAT 150117C00003000 C 01/17/15 3.0 18.30 18.45
AMAT 150117C00005000 C 01/17/15 5.0 16.30 16.45
AMAT 150117C00008000 C 01/17/15 8.0 13.30 13.45
AMAT 150117C00009000 C 01/17/15 9.0 12.30 12.45
AMAT 150117C00010000 C 01/17/15 10.0 11.30 11.45
AMAT 150117C00011000 C 01/17/15 11.0 10.30 10.50
AMAT 150117C00012000 C 01/17/15 12.0 9.30 9.50
AMAT 150117C00013000 C 01/17/15 13.0 8.35 8.50
AMAT 150117C00014000 C 01/17/15 14.0 7.35 7.50
AMAT 150117C00015000 C 01/17/15 15.0 6.35 6.55
AMAT 150117C00016000 C 01/17/15 16.0 5.40 5.55
AMAT 150117C00017000 C 01/17/15 17.0 4.45 4.60
AMAT 150117C00018000 C 01/17/15 18.0 3.60 3.75
AMAT 150117C00019000 C 01/17/15 19.0 2.81 2.95
AMAT 150117C00020000 C 01/17/15 20.0 2.15 2.21
AMAT 150117C00021000 C 01/17/15 21.0 1.55 1.63
AMAT 150117C00022000 C 01/17/15 22.0 1.07 1.14
AMAT 150117C00023000 C 01/17/15 23.0 0.71 0.74
AMAT 150117C00024000 C 01/17/15 24.0 0.45 0.50
AMAT 150117C00025000 C 01/17/15 25.0 0.28 0.32
AMAT 150117C00026000 C 01/17/15 26.0 0.16 0.20
AMAT 150117C00027000 C 01/17/15 27.0 0.09 0.13
AMAT 150117C00028000 C 01/17/15 28.0 0.04 0.08
AMAT 150117C00029000 C 01/17/15 29.0 0.02 0.05
AMAT 150117C00030000 C 01/17/15 30.0 0.00 0.03
AMAT 150117C00031000 C 01/17/15 31.0 0.00 0.02
AMAT 150117C00032000 C 01/17/15 32.0 0.00 0.02
AMAT 150117P00003000 P 01/17/15 3.0 0.00 0.02
AMAT 150117P00005000 P 01/17/15 5.0 0.00 0.02
AMAT 150117P00008000 P 01/17/15 8.0 0.00 0.02
AMAT 150117P00009000 P 01/17/15 9.0 0.00 0.02
AMAT 150117P00010000 P 01/17/15 10.0 0.00 0.02
AMAT 150117P00011000 P 01/17/15 11.0 0.00 0.03
AMAT 150117P00012000 P 01/17/15 12.0 0.00 0.04
AMAT 150117P00013000 P 01/17/15 13.0 0.02 0.06
AMAT 150117P00014000 P 01/17/15 14.0 0.05 0.09
AMAT 150117P00015000 P 01/17/15 15.0 0.08 0.13
AMAT 150117P00016000 P 01/17/15 16.0 0.13 0.18
AMAT 150117P00017000 P 01/17/15 17.0 0.21 0.24
AMAT 150117P00018000 P 01/17/15 18.0 0.34 0.39
AMAT 150117P00019000 P 01/17/15 19.0 0.53 0.59
AMAT 150117P00020000 P 01/17/15 20.0 0.83 0.90
AMAT 150117P00021000 P 01/17/15 21.0 1.23 1.29
AMAT 150117P00022000 P 01/17/15 22.0 1.75 1.82
AMAT 150117P00023000 P 01/17/15 23.0 2.39 2.44
AMAT 150117P00024000 P 01/17/15 24.0 3.05 3.20
AMAT 150117P00025000 P 01/17/15 25.0 3.85 4.10
AMAT 150117P00026000 P 01/17/15 26.0 4.75 5.00
AMAT 150117P00027000 P 01/17/15 27.0 5.70 5.90
AMAT 150117P00028000 P 01/17/15 28.0 6.65 6.85
AMAT 150117P00029000 P 01/17/15 29.0 7.65 7.80
AMAT 150117P00030000 P 01/17/15 30.0 8.60 8.80
AMAT 150117P00031000 P 01/17/15 31.0 9.65 9.80
AMAT 150117P00032000 P 01/17/15 32.0 10.60 10.80
AMAT 150417C00009000 C 04/17/15 9.0 12.30 12.45
AMAT 150417C00010000 C 04/17/15 10.0 11.30 11.45
AMAT 150417C00011000 C 04/17/15 11.0 10.30 10.50
AMAT 150417C00013000 C 04/17/15 13.0 8.35 8.55
AMAT 150417C00014000 C 04/17/15 14.0 7.35 7.65
AMAT 150417C00015000 C 04/17/15 15.0 6.40 6.70
AMAT 150417C00016000 C 04/17/15 16.0 5.55 5.85
AMAT 150417C00017000 C 04/17/15 17.0 4.70 5.00
AMAT 150417C00018000 C 04/17/15 18.0 3.90 4.15
AMAT 150417C00019000 C 04/17/15 19.0 3.25 3.35
AMAT 150417C00020000 C 04/17/15 20.0 2.63 2.70
AMAT 150417C00021000 C 04/17/15 21.0 2.07 2.15
AMAT 150417C00022000 C 04/17/15 22.0 1.60 1.68
AMAT 150417C00023000 C 04/17/15 23.0 1.21 1.28
AMAT 150417C00024000 C 04/17/15 24.0 0.90 0.97
AMAT 150417C00025000 C 04/17/15 25.0 0.66 0.72
AMAT 150417C00026000 C 04/17/15 26.0 0.48 0.53
AMAT 150417C00027000 C 04/17/15 27.0 0.34 0.39
AMAT 150417C00028000 C 04/17/15 28.0 0.24 0.29
AMAT 150417C00029000 C 04/17/15 29.0 0.17 0.22
AMAT 150417C00030000 C 04/17/15 30.0 0.11 0.16
AMAT 150417P00009000 P 04/17/15 9.0 0.00 0.04
AMAT 150417P00010000 P 04/17/15 10.0 0.01 0.05
AMAT 150417P00011000 P 04/17/15 11.0 0.03 0.07
AMAT 150417P00013000 P 04/17/15 13.0 0.10 0.14
AMAT 150417P00014000 P 04/17/15 14.0 0.15 0.20
AMAT 150417P00015000 P 04/17/15 15.0 0.23 0.28
AMAT 150417P00016000 P 04/17/15 16.0 0.35 0.40
AMAT 150417P00017000 P 04/17/15 17.0 0.51 0.56
AMAT 150417P00018000 P 04/17/15 18.0 0.73 0.78
AMAT 150417P00019000 P 04/17/15 19.0 1.01 1.07
AMAT 150417P00020000 P 04/17/15 20.0 1.37 1.45
AMAT 150417P00021000 P 04/17/15 21.0 1.81 1.90
AMAT 150417P00022000 P 04/17/15 22.0 2.35 2.43
AMAT 150417P00023000 P 04/17/15 23.0 2.96 3.05
AMAT 150417P00024000 P 04/17/15 24.0 3.65 3.75
AMAT 150417P00025000 P 04/17/15 25.0 4.40 4.50
AMAT 150417P00026000 P 04/17/15 26.0 5.15 5.40
AMAT 150417P00027000 P 04/17/15 27.0 6.00 6.30
AMAT 150417P00028000 P 04/17/15 28.0 6.90 7.20
AMAT 150417P00029000 P 04/17/15 29.0 7.80 8.10
AMAT 150417P00030000 P 04/17/15 30.0 8.75 9.05
AMAT 160115C00005000 C 01/15/16 5.0 16.30 16.50
AMAT 160115C00008000 C 01/15/16 8.0 13.30 13.50
AMAT 160115C00010000 C 01/15/16 10.0 11.30 11.50
AMAT 160115C00013000 C 01/15/16 13.0 8.45 8.80
AMAT 160115C00015000 C 01/15/16 15.0 6.80 7.15
AMAT 160115C00017000 C 01/15/16 17.0 5.30 5.70
AMAT 160115C00020000 C 01/15/16 20.0 3.50 3.90
AMAT 160115C00022000 C 01/15/16 22.0 2.59 2.71
AMAT 160115C00025000 C 01/15/16 25.0 1.55 1.66
AMAT 160115C00027000 C 01/15/16 27.0 1.09 1.18
AMAT 160115C00030000 C 01/15/16 30.0 0.63 0.71
AMAT 160115C00032000 C 01/15/16 32.0 0.44 0.51
AMAT 160115C00035000 C 01/15/16 35.0 0.25 0.31
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.04
AMAT 160115P00008000 P 01/15/16 8.0 0.06 0.11
AMAT 160115P00010000 P 01/15/16 10.0 0.15 0.21
AMAT 160115P00013000 P 01/15/16 13.0 0.45 0.51
AMAT 160115P00015000 P 01/15/16 15.0 0.80 0.87
AMAT 160115P00017000 P 01/15/16 17.0 1.32 1.51
AMAT 160115P00020000 P 01/15/16 20.0 2.50 2.70
AMAT 160115P00022000 P 01/15/16 22.0 3.55 3.70
AMAT 160115P00025000 P 01/15/16 25.0 5.50 5.65
AMAT 160115P00027000 P 01/15/16 27.0 7.05 7.15
AMAT 160115P00030000 P 01/15/16 30.0 9.30 9.75
AMAT 160115P00032000 P 01/15/16 32.0 11.10 11.55
AMAT 160115P00035000 P 01/15/16 35.0 13.90 14.35
AMAT 170120C00008000 C 01/20/17 8.0 13.20 13.60
AMAT 170120C00010000 C 01/20/17 10.0 11.10 11.80
AMAT 170120C00013000 C 01/20/17 13.0 8.40 9.45
AMAT 170120C00015000 C 01/20/17 15.0 6.85 8.05
AMAT 170120C00018000 C 01/20/17 18.0 4.95 6.15
AMAT 170120C00020000 C 01/20/17 20.0 3.90 5.00
AMAT 170120C00022000 C 01/20/17 22.0 3.05 4.15
AMAT 170120C00025000 C 01/20/17 25.0 2.00 2.80
AMAT 170120C00027000 C 01/20/17 27.0 1.45 2.50
AMAT 170120C00030000 C 01/20/17 30.0 0.86 1.83
AMAT 170120C00032000 C 01/20/17 32.0 0.59 1.48
AMAT 170120C00035000 C 01/20/17 35.0 0.30 1.08
AMAT 170120P00008000 P 01/20/17 8.0 0.04 0.35
AMAT 170120P00010000 P 01/20/17 10.0 0.20 0.61
AMAT 170120P00013000 P 01/20/17 13.0 0.66 1.05
AMAT 170120P00015000 P 01/20/17 15.0 1.15 1.77
AMAT 170120P00018000 P 01/20/17 18.0 2.17 2.90
AMAT 170120P00020000 P 01/20/17 20.0 3.05 3.85
AMAT 170120P00022000 P 01/20/17 22.0 4.10 4.95
AMAT 170120P00025000 P 01/20/17 25.0 5.85 6.95
AMAT 170120P00027000 P 01/20/17 27.0 7.20 8.45
AMAT 170120P00030000 P 01/20/17 30.0 9.50 10.80
AMAT 170120P00032000 P 01/20/17 32.0 11.15 12.50
AMAT 170120P00035000 P 01/20/17 35.0 13.80 15.15

OPRA data is delayed 15 minutes.