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 Sep 18 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 170922C00035000 C 09/22/17 35.0 11.90 13.75
AMAT 170922C00036000 C 09/22/17 36.0 10.70 13.40
AMAT 170922C00036500 C 09/22/17 36.5 10.35 13.25
AMAT 170922C00037000 C 09/22/17 37.0 10.60 12.40
AMAT 170922C00037500 C 09/22/17 37.5 9.20 11.95
AMAT 170922C00038000 C 09/22/17 38.0 9.15 11.15
AMAT 170922C00038500 C 09/22/17 38.5 8.50 10.85
AMAT 170922C00039000 C 09/22/17 39.0 7.65 10.45
AMAT 170922C00039500 C 09/22/17 39.5 7.35 9.90
AMAT 170922C00040000 C 09/22/17 40.0 7.00 8.85
AMAT 170922C00040500 C 09/22/17 40.5 6.35 8.65
AMAT 170922C00041000 C 09/22/17 41.0 6.55 8.30
AMAT 170922C00041500 C 09/22/17 41.5 6.35 6.70
AMAT 170922C00042000 C 09/22/17 42.0 5.90 6.35
AMAT 170922C00042500 C 09/22/17 42.5 4.80 5.70
AMAT 170922C00043000 C 09/22/17 43.0 4.90 5.20
AMAT 170922C00043500 C 09/22/17 43.5 4.50 4.60
AMAT 170922C00044000 C 09/22/17 44.0 4.00 4.10
AMAT 170922C00044500 C 09/22/17 44.5 3.50 3.60
AMAT 170922C00045000 C 09/22/17 45.0 3.05 3.15
AMAT 170922C00045500 C 09/22/17 45.5 2.56 2.61
AMAT 170922C00046000 C 09/22/17 46.0 2.08 2.13
AMAT 170922C00046500 C 09/22/17 46.5 1.61 1.72
AMAT 170922C00047000 C 09/22/17 47.0 1.18 1.23
AMAT 170922C00047500 C 09/22/17 47.5 0.80 0.85
AMAT 170922C00048000 C 09/22/17 48.0 0.51 0.54
AMAT 170922C00048500 C 09/22/17 48.5 0.29 0.32
AMAT 170922C00049000 C 09/22/17 49.0 0.16 0.18
AMAT 170922C00049500 C 09/22/17 49.5 0.08 0.10
AMAT 170922C00050000 C 09/22/17 50.0 0.04 0.07
AMAT 170922C00050500 C 09/22/17 50.5 0.02 0.04
AMAT 170922C00051000 C 09/22/17 51.0 0.01 0.04
AMAT 170922C00051500 C 09/22/17 51.5 0.00 0.04
AMAT 170922C00052000 C 09/22/17 52.0 0.00 0.03
AMAT 170922C00052500 C 09/22/17 52.5 0.00 0.02
AMAT 170922C00053000 C 09/22/17 53.0 0.00 0.02
AMAT 170922C00053500 C 09/22/17 53.5 0.00 0.02
AMAT 170922C00054000 C 09/22/17 54.0 0.00 0.25
AMAT 170922C00055000 C 09/22/17 55.0 0.00 0.02
AMAT 170922C00060000 C 09/22/17 60.0 0.00 0.10
AMAT 170922P00035000 P 09/22/17 35.0 0.00 0.25
AMAT 170922P00036000 P 09/22/17 36.0 0.00 0.27
AMAT 170922P00036500 P 09/22/17 36.5 0.00 0.26
AMAT 170922P00037000 P 09/22/17 37.0 0.00 0.02
AMAT 170922P00037500 P 09/22/17 37.5 0.00 0.29
AMAT 170922P00038000 P 09/22/17 38.0 0.00 0.02
AMAT 170922P00038500 P 09/22/17 38.5 0.00 0.19
AMAT 170922P00039000 P 09/22/17 39.0 0.00 0.02
AMAT 170922P00039500 P 09/22/17 39.5 0.00 0.27
AMAT 170922P00040000 P 09/22/17 40.0 0.00 0.02
AMAT 170922P00040500 P 09/22/17 40.5 0.00 0.28
AMAT 170922P00041000 P 09/22/17 41.0 0.00 0.03
AMAT 170922P00041500 P 09/22/17 41.5 0.00 0.25
AMAT 170922P00042000 P 09/22/17 42.0 0.00 0.02
AMAT 170922P00042500 P 09/22/17 42.5 0.00 0.02
AMAT 170922P00043000 P 09/22/17 43.0 0.00 0.02
AMAT 170922P00043500 P 09/22/17 43.5 0.00 0.02
AMAT 170922P00044000 P 09/22/17 44.0 0.00 0.02
AMAT 170922P00044500 P 09/22/17 44.5 0.00 0.02
AMAT 170922P00045000 P 09/22/17 45.0 0.00 0.04
AMAT 170922P00045500 P 09/22/17 45.5 0.01 0.04
AMAT 170922P00046000 P 09/22/17 46.0 0.03 0.06
AMAT 170922P00046500 P 09/22/17 46.5 0.06 0.09
AMAT 170922P00047000 P 09/22/17 47.0 0.13 0.16
AMAT 170922P00047500 P 09/22/17 47.5 0.21 0.28
AMAT 170922P00048000 P 09/22/17 48.0 0.44 0.47
AMAT 170922P00048500 P 09/22/17 48.5 0.63 0.85
AMAT 170922P00049000 P 09/22/17 49.0 1.07 1.18
AMAT 170922P00049500 P 09/22/17 49.5 1.43 1.55
AMAT 170922P00050000 P 09/22/17 50.0 1.95 2.08
AMAT 170922P00050500 P 09/22/17 50.5 2.37 2.56
AMAT 170922P00051000 P 09/22/17 51.0 2.85 3.05
AMAT 170922P00051500 P 09/22/17 51.5 3.40 3.50
AMAT 170922P00052000 P 09/22/17 52.0 3.90 4.00
AMAT 170922P00052500 P 09/22/17 52.5 4.40 4.50
AMAT 170922P00053000 P 09/22/17 53.0 4.80 5.00
AMAT 170922P00053500 P 09/22/17 53.5 5.35 5.55
AMAT 170922P00054000 P 09/22/17 54.0 5.75 6.00
AMAT 170922P00055000 P 09/22/17 55.0 6.85 7.10
AMAT 170922P00060000 P 09/22/17 60.0 10.40 13.45
AMAT 170929C00035000 C 09/29/17 35.0 11.00 15.05
AMAT 170929C00036000 C 09/29/17 36.0 9.70 13.80
AMAT 170929C00036500 C 09/29/17 36.5 9.45 13.55
AMAT 170929C00037000 C 09/29/17 37.0 9.05 13.05
AMAT 170929C00037500 C 09/29/17 37.5 8.35 12.55
AMAT 170929C00038000 C 09/29/17 38.0 8.05 12.05
AMAT 170929C00038500 C 09/29/17 38.5 7.30 11.35
AMAT 170929C00039000 C 09/29/17 39.0 7.50 10.85
AMAT 170929C00039500 C 09/29/17 39.5 6.20 10.40
AMAT 170929C00040000 C 09/29/17 40.0 6.25 9.70
AMAT 170929C00040500 C 09/29/17 40.5 6.10 9.95
AMAT 170929C00041000 C 09/29/17 41.0 6.55 8.35
AMAT 170929C00041500 C 09/29/17 41.5 6.00 7.90
AMAT 170929C00042000 C 09/29/17 42.0 5.55 6.35
AMAT 170929C00042500 C 09/29/17 42.5 5.10 6.70
AMAT 170929C00043000 C 09/29/17 43.0 4.90 6.00
AMAT 170929C00043500 C 09/29/17 43.5 4.45 5.25
AMAT 170929C00044000 C 09/29/17 44.0 3.75 4.55
AMAT 170929C00044500 C 09/29/17 44.5 3.50 3.85
AMAT 170929C00045000 C 09/29/17 45.0 2.97 3.30
AMAT 170929C00045500 C 09/29/17 45.5 2.67 2.95
AMAT 170929C00046000 C 09/29/17 46.0 2.23 2.40
AMAT 170929C00046500 C 09/29/17 46.5 1.84 1.99
AMAT 170929C00047000 C 09/29/17 47.0 1.45 1.60
AMAT 170929C00047500 C 09/29/17 47.5 1.14 1.28
AMAT 170929C00048000 C 09/29/17 48.0 0.85 1.12
AMAT 170929C00048500 C 09/29/17 48.5 0.62 0.74
AMAT 170929C00049000 C 09/29/17 49.0 0.43 0.55
AMAT 170929C00049500 C 09/29/17 49.5 0.29 0.39
AMAT 170929C00050000 C 09/29/17 50.0 0.19 0.27
AMAT 170929C00050500 C 09/29/17 50.5 0.11 0.18
AMAT 170929C00051000 C 09/29/17 51.0 0.07 0.14
AMAT 170929C00051500 C 09/29/17 51.5 0.04 0.09
AMAT 170929C00052000 C 09/29/17 52.0 0.00 0.08
AMAT 170929C00052500 C 09/29/17 52.5 0.00 0.07
AMAT 170929C00053000 C 09/29/17 53.0 0.00 0.06
AMAT 170929C00053500 C 09/29/17 53.5 0.00 0.05
AMAT 170929C00054000 C 09/29/17 54.0 0.00 0.04
AMAT 170929C00055000 C 09/29/17 55.0 0.00 0.10
AMAT 170929P00035000 P 09/29/17 35.0 0.00 0.03
AMAT 170929P00036000 P 09/29/17 36.0 0.00 0.03
AMAT 170929P00036500 P 09/29/17 36.5 0.00 0.03
AMAT 170929P00037000 P 09/29/17 37.0 0.00 0.04
AMAT 170929P00037500 P 09/29/17 37.5 0.00 0.03
AMAT 170929P00038000 P 09/29/17 38.0 0.00 0.03
AMAT 170929P00038500 P 09/29/17 38.5 0.00 0.03
AMAT 170929P00039000 P 09/29/17 39.0 0.00 0.02
AMAT 170929P00039500 P 09/29/17 39.5 0.00 0.07
AMAT 170929P00040000 P 09/29/17 40.0 0.00 0.10
AMAT 170929P00040500 P 09/29/17 40.5 0.00 0.06
AMAT 170929P00041000 P 09/29/17 41.0 0.00 0.04
AMAT 170929P00041500 P 09/29/17 41.5 0.00 0.09
AMAT 170929P00042000 P 09/29/17 42.0 0.00 0.05
AMAT 170929P00042500 P 09/29/17 42.5 0.00 0.05
AMAT 170929P00043000 P 09/29/17 43.0 0.00 0.07
AMAT 170929P00043500 P 09/29/17 43.5 0.01 0.08
AMAT 170929P00044000 P 09/29/17 44.0 0.01 0.09
AMAT 170929P00044500 P 09/29/17 44.5 0.01 0.09
AMAT 170929P00045000 P 09/29/17 45.0 0.07 0.13
AMAT 170929P00045500 P 09/29/17 45.5 0.11 0.18
AMAT 170929P00046000 P 09/29/17 46.0 0.18 0.25
AMAT 170929P00046500 P 09/29/17 46.5 0.27 0.36
AMAT 170929P00047000 P 09/29/17 47.0 0.38 0.49
AMAT 170929P00047500 P 09/29/17 47.5 0.54 0.67
AMAT 170929P00048000 P 09/29/17 48.0 0.80 0.89
AMAT 170929P00048500 P 09/29/17 48.5 1.01 1.15
AMAT 170929P00049000 P 09/29/17 49.0 1.34 1.46
AMAT 170929P00049500 P 09/29/17 49.5 1.66 1.85
AMAT 170929P00050000 P 09/29/17 50.0 2.07 2.22
AMAT 170929P00050500 P 09/29/17 50.5 2.47 2.69
AMAT 170929P00051000 P 09/29/17 51.0 1.63 3.20
AMAT 170929P00051500 P 09/29/17 51.5 1.92 3.65
AMAT 170929P00052000 P 09/29/17 52.0 2.44 4.55
AMAT 170929P00052500 P 09/29/17 52.5 4.20 4.65
AMAT 170929P00053000 P 09/29/17 53.0 4.80 6.55
AMAT 170929P00053500 P 09/29/17 53.5 4.10 6.00
AMAT 170929P00054000 P 09/29/17 54.0 4.60 7.00
AMAT 170929P00055000 P 09/29/17 55.0 5.60 7.60
AMAT 171006C00037000 C 10/06/17 37.0 9.95 12.85
AMAT 171006C00037500 C 10/06/17 37.5 9.95 13.00
AMAT 171006C00038000 C 10/06/17 38.0 9.55 12.60
AMAT 171006C00038500 C 10/06/17 38.5 9.50 10.60
AMAT 171006C00039000 C 10/06/17 39.0 9.00 10.15
AMAT 171006C00039500 C 10/06/17 39.5 8.45 10.15
AMAT 171006C00040000 C 10/06/17 40.0 8.00 9.40
AMAT 171006C00040500 C 10/06/17 40.5 7.45 8.85
AMAT 171006C00041000 C 10/06/17 41.0 6.95 8.50
AMAT 171006C00041500 C 10/06/17 41.5 6.45 8.05
AMAT 171006C00042000 C 10/06/17 42.0 5.90 7.35
AMAT 171006C00042500 C 10/06/17 42.5 5.55 6.50
AMAT 171006C00043000 C 10/06/17 43.0 5.05 6.35
AMAT 171006C00043500 C 10/06/17 43.5 4.60 5.10
AMAT 171006C00044000 C 10/06/17 44.0 4.15 4.55
AMAT 171006C00044500 C 10/06/17 44.5 3.70 3.90
AMAT 171006C00045000 C 10/06/17 45.0 3.25 3.60
AMAT 171006C00045500 C 10/06/17 45.5 2.83 2.98
AMAT 171006C00046000 C 10/06/17 46.0 2.41 2.56
AMAT 171006C00046500 C 10/06/17 46.5 2.03 2.17
AMAT 171006C00047000 C 10/06/17 47.0 1.67 1.81
AMAT 171006C00047500 C 10/06/17 47.5 1.34 1.54
AMAT 171006C00048000 C 10/06/17 48.0 1.06 1.23
AMAT 171006C00048500 C 10/06/17 48.5 0.83 1.01
AMAT 171006C00049000 C 10/06/17 49.0 0.62 0.81
AMAT 171006C00049500 C 10/06/17 49.5 0.46 0.59
AMAT 171006C00050000 C 10/06/17 50.0 0.33 0.40
AMAT 171006C00050500 C 10/06/17 50.5 0.24 0.34
AMAT 171006C00051000 C 10/06/17 51.0 0.17 0.25
AMAT 171006C00052000 C 10/06/17 52.0 0.08 0.14
AMAT 171006C00053000 C 10/06/17 53.0 0.04 0.09
AMAT 171006C00053500 C 10/06/17 53.5 0.02 0.08
AMAT 171006P00037000 P 10/06/17 37.0 0.01 0.04
AMAT 171006P00037500 P 10/06/17 37.5 0.00 0.03
AMAT 171006P00038000 P 10/06/17 38.0 0.00 0.04
AMAT 171006P00038500 P 10/06/17 38.5 0.00 0.04
AMAT 171006P00039000 P 10/06/17 39.0 0.00 0.04
AMAT 171006P00039500 P 10/06/17 39.5 0.00 0.05
AMAT 171006P00040000 P 10/06/17 40.0 0.00 0.06
AMAT 171006P00040500 P 10/06/17 40.5 0.00 0.06
AMAT 171006P00041000 P 10/06/17 41.0 0.00 0.06
AMAT 171006P00041500 P 10/06/17 41.5 0.00 0.07
AMAT 171006P00042000 P 10/06/17 42.0 0.02 0.08
AMAT 171006P00042500 P 10/06/17 42.5 0.04 0.10
AMAT 171006P00043000 P 10/06/17 43.0 0.06 0.12
AMAT 171006P00043500 P 10/06/17 43.5 0.07 0.14
AMAT 171006P00044000 P 10/06/17 44.0 0.10 0.17
AMAT 171006P00044500 P 10/06/17 44.5 0.13 0.21
AMAT 171006P00045000 P 10/06/17 45.0 0.19 0.25
AMAT 171006P00045500 P 10/06/17 45.5 0.25 0.32
AMAT 171006P00046000 P 10/06/17 46.0 0.33 0.42
AMAT 171006P00046500 P 10/06/17 46.5 0.43 0.50
AMAT 171006P00047000 P 10/06/17 47.0 0.57 0.68
AMAT 171006P00047500 P 10/06/17 47.5 0.75 0.88
AMAT 171006P00048000 P 10/06/17 48.0 0.96 1.10
AMAT 171006P00048500 P 10/06/17 48.5 1.22 1.35
AMAT 171006P00049000 P 10/06/17 49.0 1.52 1.64
AMAT 171006P00049500 P 10/06/17 49.5 1.86 1.97
AMAT 171006P00050000 P 10/06/17 50.0 2.23 2.38
AMAT 171006P00050500 P 10/06/17 50.5 2.64 2.75
AMAT 171006P00051000 P 10/06/17 51.0 3.05 3.25
AMAT 171006P00052000 P 10/06/17 52.0 3.95 4.15
AMAT 171006P00053000 P 10/06/17 53.0 4.85 5.15
AMAT 171006P00053500 P 10/06/17 53.5 5.35 6.15
AMAT 171013C00038000 C 10/13/17 38.0 10.00 10.55
AMAT 171013C00038500 C 10/13/17 38.5 9.50 9.75
AMAT 171013C00039000 C 10/13/17 39.0 9.00 9.30
AMAT 171013C00039500 C 10/13/17 39.5 8.40 8.80
AMAT 171013C00040000 C 10/13/17 40.0 7.85 8.30
AMAT 171013C00040500 C 10/13/17 40.5 7.55 7.80
AMAT 171013C00041000 C 10/13/17 41.0 7.00 7.35
AMAT 171013C00041500 C 10/13/17 41.5 6.45 6.85
AMAT 171013C00042000 C 10/13/17 42.0 6.00 6.35
AMAT 171013C00042500 C 10/13/17 42.5 5.50 5.90
AMAT 171013C00043000 C 10/13/17 43.0 5.05 5.45
AMAT 171013C00043500 C 10/13/17 43.5 4.70 5.00
AMAT 171013C00044000 C 10/13/17 44.0 4.25 4.40
AMAT 171013C00044500 C 10/13/17 44.5 3.80 3.95
AMAT 171013C00045000 C 10/13/17 45.0 3.35 3.50
AMAT 171013C00045500 C 10/13/17 45.5 2.95 3.10
AMAT 171013C00046000 C 10/13/17 46.0 2.55 2.68
AMAT 171013C00046500 C 10/13/17 46.5 2.18 2.30
AMAT 171013C00047000 C 10/13/17 47.0 1.84 1.98
AMAT 171013C00047500 C 10/13/17 47.5 1.51 1.65
AMAT 171013C00048000 C 10/13/17 48.0 1.23 1.36
AMAT 171013C00048500 C 10/13/17 48.5 1.01 1.14
AMAT 171013C00049000 C 10/13/17 49.0 0.79 0.89
AMAT 171013C00049500 C 10/13/17 49.5 0.62 0.71
AMAT 171013C00050000 C 10/13/17 50.0 0.48 0.66
AMAT 171013C00050500 C 10/13/17 50.5 0.36 0.45
AMAT 171013C00051000 C 10/13/17 51.0 0.27 0.34
AMAT 171013C00051500 C 10/13/17 51.5 0.20 0.26
AMAT 171013C00052000 C 10/13/17 52.0 0.15 0.24
AMAT 171013C00053000 C 10/13/17 53.0 0.07 0.15
AMAT 171013C00053500 C 10/13/17 53.5 0.05 0.13
AMAT 171013P00038000 P 10/13/17 38.0 0.00 0.06
AMAT 171013P00038500 P 10/13/17 38.5 0.00 0.06
AMAT 171013P00039000 P 10/13/17 39.0 0.00 0.06
AMAT 171013P00039500 P 10/13/17 39.5 0.00 0.07
AMAT 171013P00040000 P 10/13/17 40.0 0.00 0.08
AMAT 171013P00040500 P 10/13/17 40.5 0.02 0.08
AMAT 171013P00041000 P 10/13/17 41.0 0.04 0.10
AMAT 171013P00041500 P 10/13/17 41.5 0.05 0.11
AMAT 171013P00042000 P 10/13/17 42.0 0.06 0.11
AMAT 171013P00042500 P 10/13/17 42.5 0.08 0.14
AMAT 171013P00043000 P 10/13/17 43.0 0.10 0.17
AMAT 171013P00043500 P 10/13/17 43.5 0.15 0.18
AMAT 171013P00044000 P 10/13/17 44.0 0.17 0.25
AMAT 171013P00044500 P 10/13/17 44.5 0.22 0.27
AMAT 171013P00045000 P 10/13/17 45.0 0.28 0.33
AMAT 171013P00045500 P 10/13/17 45.5 0.35 0.41
AMAT 171013P00046000 P 10/13/17 46.0 0.45 0.52
AMAT 171013P00046500 P 10/13/17 46.5 0.57 0.70
AMAT 171013P00047000 P 10/13/17 47.0 0.72 0.86
AMAT 171013P00047500 P 10/13/17 47.5 0.91 1.04
AMAT 171013P00048000 P 10/13/17 48.0 1.12 1.22
AMAT 171013P00048500 P 10/13/17 48.5 1.38 1.52
AMAT 171013P00049000 P 10/13/17 49.0 1.67 1.81
AMAT 171013P00049500 P 10/13/17 49.5 1.99 2.15
AMAT 171013P00050000 P 10/13/17 50.0 2.34 2.51
AMAT 171013P00050500 P 10/13/17 50.5 2.74 2.89
AMAT 171013P00051000 P 10/13/17 51.0 3.15 3.30
AMAT 171013P00051500 P 10/13/17 51.5 3.55 3.70
AMAT 171013P00052000 P 10/13/17 52.0 4.00 4.25
AMAT 171013P00053000 P 10/13/17 53.0 4.90 5.10
AMAT 171013P00053500 P 10/13/17 53.5 5.35 5.60
AMAT 171020C00022000 C 10/20/17 22.0 25.95 26.30
AMAT 171020C00023000 C 10/20/17 23.0 24.95 25.25
AMAT 171020C00024000 C 10/20/17 24.0 24.05 24.75
AMAT 171020C00025000 C 10/20/17 25.0 22.95 23.65
AMAT 171020C00026000 C 10/20/17 26.0 22.00 24.35
AMAT 171020C00027000 C 10/20/17 27.0 21.00 21.95
AMAT 171020C00028000 C 10/20/17 28.0 19.95 20.95
AMAT 171020C00029000 C 10/20/17 29.0 18.95 19.95
AMAT 171020C00030000 C 10/20/17 30.0 17.85 18.60
AMAT 171020C00031000 C 10/20/17 31.0 16.95 17.90
AMAT 171020C00032000 C 10/20/17 32.0 15.85 16.45
AMAT 171020C00033000 C 10/20/17 33.0 14.80 15.40
AMAT 171020C00034000 C 10/20/17 34.0 13.85 14.30
AMAT 171020C00035000 C 10/20/17 35.0 13.05 13.15
AMAT 171020C00036000 C 10/20/17 36.0 12.05 12.30
AMAT 171020C00037000 C 10/20/17 37.0 11.10 11.25
AMAT 171020C00038000 C 10/20/17 38.0 9.90 10.35
AMAT 171020C00039000 C 10/20/17 39.0 9.10 9.35
AMAT 171020C00040000 C 10/20/17 40.0 8.05 8.30
AMAT 171020C00041000 C 10/20/17 41.0 7.15 7.30
AMAT 171020C00042000 C 10/20/17 42.0 6.20 6.35
AMAT 171020C00043000 C 10/20/17 43.0 5.25 5.35
AMAT 171020C00044000 C 10/20/17 44.0 4.35 4.50
AMAT 171020C00045000 C 10/20/17 45.0 3.50 3.60
AMAT 171020C00046000 C 10/20/17 46.0 2.71 2.80
AMAT 171020C00047000 C 10/20/17 47.0 2.01 2.09
AMAT 171020C00048000 C 10/20/17 48.0 1.42 1.50
AMAT 171020C00049000 C 10/20/17 49.0 0.94 1.02
AMAT 171020C00050000 C 10/20/17 50.0 0.61 0.69
AMAT 171020C00055000 C 10/20/17 55.0 0.05 0.09
AMAT 171020C00060000 C 10/20/17 60.0 0.00 0.03
AMAT 171020P00022000 P 10/20/17 22.0 0.00 0.03
AMAT 171020P00023000 P 10/20/17 23.0 0.00 0.03
AMAT 171020P00024000 P 10/20/17 24.0 0.00 0.03
AMAT 171020P00025000 P 10/20/17 25.0 0.00 0.03
AMAT 171020P00026000 P 10/20/17 26.0 0.00 0.03
AMAT 171020P00027000 P 10/20/17 27.0 0.01 0.04
AMAT 171020P00028000 P 10/20/17 28.0 0.00 0.04
AMAT 171020P00029000 P 10/20/17 29.0 0.00 0.05
AMAT 171020P00030000 P 10/20/17 30.0 0.00 0.05
AMAT 171020P00031000 P 10/20/17 31.0 0.00 0.05
AMAT 171020P00032000 P 10/20/17 32.0 0.00 0.05
AMAT 171020P00033000 P 10/20/17 33.0 0.00 0.05
AMAT 171020P00034000 P 10/20/17 34.0 0.00 0.05
AMAT 171020P00035000 P 10/20/17 35.0 0.00 0.06
AMAT 171020P00036000 P 10/20/17 36.0 0.00 0.05
AMAT 171020P00037000 P 10/20/17 37.0 0.04 0.06
AMAT 171020P00038000 P 10/20/17 38.0 0.03 0.07
AMAT 171020P00039000 P 10/20/17 39.0 0.05 0.07
AMAT 171020P00040000 P 10/20/17 40.0 0.05 0.09
AMAT 171020P00041000 P 10/20/17 41.0 0.06 0.11
AMAT 171020P00042000 P 10/20/17 42.0 0.11 0.15
AMAT 171020P00043000 P 10/20/17 43.0 0.17 0.21
AMAT 171020P00044000 P 10/20/17 44.0 0.26 0.28
AMAT 171020P00045000 P 10/20/17 45.0 0.39 0.45
AMAT 171020P00046000 P 10/20/17 46.0 0.60 0.67
AMAT 171020P00047000 P 10/20/17 47.0 0.89 0.96
AMAT 171020P00048000 P 10/20/17 48.0 1.29 1.34
AMAT 171020P00049000 P 10/20/17 49.0 1.83 1.88
AMAT 171020P00050000 P 10/20/17 50.0 2.48 2.56
AMAT 171020P00055000 P 10/20/17 55.0 6.85 7.25
AMAT 171020P00060000 P 10/20/17 60.0 11.55 12.15
AMAT 171027C00037500 C 10/27/17 37.5 10.55 10.90
AMAT 171027C00038000 C 10/27/17 38.0 10.00 10.35
AMAT 171027C00038500 C 10/27/17 38.5 9.55 9.90
AMAT 171027C00039000 C 10/27/17 39.0 9.10 9.40
AMAT 171027C00039500 C 10/27/17 39.5 8.55 8.90
AMAT 171027C00040000 C 10/27/17 40.0 8.10 8.45
AMAT 171027C00040500 C 10/27/17 40.5 7.65 7.95
AMAT 171027C00041000 C 10/27/17 41.0 7.15 7.50
AMAT 171027C00041500 C 10/27/17 41.5 6.70 7.00
AMAT 171027C00042000 C 10/27/17 42.0 6.05 6.55
AMAT 171027C00042500 C 10/27/17 42.5 5.80 6.10
AMAT 171027C00043000 C 10/27/17 43.0 5.35 5.50
AMAT 171027C00043500 C 10/27/17 43.5 4.90 5.20
AMAT 171027C00044000 C 10/27/17 44.0 4.45 4.70
AMAT 171027C00044500 C 10/27/17 44.5 4.05 4.20
AMAT 171027C00045000 C 10/27/17 45.0 3.60 3.80
AMAT 171027C00045500 C 10/27/17 45.5 3.25 3.45
AMAT 171027C00046000 C 10/27/17 46.0 2.85 3.05
AMAT 171027C00046500 C 10/27/17 46.5 2.49 2.69
AMAT 171027C00047000 C 10/27/17 47.0 2.16 2.30
AMAT 171027C00047500 C 10/27/17 47.5 1.86 2.06
AMAT 171027C00048000 C 10/27/17 48.0 1.62 1.70
AMAT 171027C00048500 C 10/27/17 48.5 1.37 1.45
AMAT 171027C00049000 C 10/27/17 49.0 1.14 1.24
AMAT 171027C00049500 C 10/27/17 49.5 0.95 1.05
AMAT 171027C00050000 C 10/27/17 50.0 0.78 0.87
AMAT 171027C00050500 C 10/27/17 50.5 0.63 0.73
AMAT 171027C00051000 C 10/27/17 51.0 0.52 0.61
AMAT 171027C00051500 C 10/27/17 51.5 0.42 0.52
AMAT 171027C00052500 C 10/27/17 52.5 0.27 0.33
AMAT 171027C00053000 C 10/27/17 53.0 0.21 0.27
AMAT 171027C00053500 C 10/27/17 53.5 0.17 0.24
AMAT 171027C00055000 C 10/27/17 55.0 0.08 0.14
AMAT 171027P00037500 P 10/27/17 37.5 0.00 0.08
AMAT 171027P00038000 P 10/27/17 38.0 0.00 0.09
AMAT 171027P00038500 P 10/27/17 38.5 0.03 0.10
AMAT 171027P00039000 P 10/27/17 39.0 0.05 0.11
AMAT 171027P00039500 P 10/27/17 39.5 0.04 0.12
AMAT 171027P00040000 P 10/27/17 40.0 0.06 0.12
AMAT 171027P00040500 P 10/27/17 40.5 0.09 0.15
AMAT 171027P00041000 P 10/27/17 41.0 0.11 0.17
AMAT 171027P00041500 P 10/27/17 41.5 0.13 0.18
AMAT 171027P00042000 P 10/27/17 42.0 0.16 0.21
AMAT 171027P00042500 P 10/27/17 42.5 0.20 0.26
AMAT 171027P00043000 P 10/27/17 43.0 0.24 0.27
AMAT 171027P00043500 P 10/27/17 43.5 0.29 0.35
AMAT 171027P00044000 P 10/27/17 44.0 0.34 0.41
AMAT 171027P00044500 P 10/27/17 44.5 0.42 0.49
AMAT 171027P00045000 P 10/27/17 45.0 0.50 0.60
AMAT 171027P00045500 P 10/27/17 45.5 0.61 0.70
AMAT 171027P00046000 P 10/27/17 46.0 0.74 0.94
AMAT 171027P00046500 P 10/27/17 46.5 0.88 1.02
AMAT 171027P00047000 P 10/27/17 47.0 1.05 1.17
AMAT 171027P00047500 P 10/27/17 47.5 1.25 1.39
AMAT 171027P00048000 P 10/27/17 48.0 1.46 1.59
AMAT 171027P00048500 P 10/27/17 48.5 1.71 1.84
AMAT 171027P00049000 P 10/27/17 49.0 1.99 2.11
AMAT 171027P00049500 P 10/27/17 49.5 2.29 2.43
AMAT 171027P00050000 P 10/27/17 50.0 2.62 2.73
AMAT 171027P00050500 P 10/27/17 50.5 2.97 3.10
AMAT 171027P00051000 P 10/27/17 51.0 3.35 3.50
AMAT 171027P00051500 P 10/27/17 51.5 3.75 3.90
AMAT 171027P00052500 P 10/27/17 52.5 4.60 4.85
AMAT 171027P00053000 P 10/27/17 53.0 5.05 5.35
AMAT 171027P00053500 P 10/27/17 53.5 5.45 5.95
AMAT 171027P00055000 P 10/27/17 55.0 6.90 7.15
AMAT 171117C00022000 C 11/17/17 22.0 24.50 27.80
AMAT 171117C00023000 C 11/17/17 23.0 23.50 26.85
AMAT 171117C00024000 C 11/17/17 24.0 23.95 24.65
AMAT 171117C00025000 C 11/17/17 25.0 22.15 24.05
AMAT 171117C00026000 C 11/17/17 26.0 20.80 23.85
AMAT 171117C00027000 C 11/17/17 27.0 20.05 21.95
AMAT 171117C00028000 C 11/17/17 28.0 19.10 21.40
AMAT 171117C00029000 C 11/17/17 29.0 18.10 20.50
AMAT 171117C00030000 C 11/17/17 30.0 16.75 19.80
AMAT 171117C00031000 C 11/17/17 31.0 17.00 17.45
AMAT 171117C00032000 C 11/17/17 32.0 15.85 16.50
AMAT 171117C00033000 C 11/17/17 33.0 15.00 15.40
AMAT 171117C00034000 C 11/17/17 34.0 13.90 14.35
AMAT 171117C00035000 C 11/17/17 35.0 13.05 13.55
AMAT 171117C00036000 C 11/17/17 36.0 11.90 12.50
AMAT 171117C00037000 C 11/17/17 37.0 10.95 11.60
AMAT 171117C00038000 C 11/17/17 38.0 10.20 10.45
AMAT 171117C00039000 C 11/17/17 39.0 9.10 9.70
AMAT 171117C00040000 C 11/17/17 40.0 8.40 8.55
AMAT 171117C00041000 C 11/17/17 41.0 7.40 7.65
AMAT 171117C00042000 C 11/17/17 42.0 6.60 6.75
AMAT 171117C00043000 C 11/17/17 43.0 5.75 5.95
AMAT 171117C00044000 C 11/17/17 44.0 4.95 5.05
AMAT 171117C00045000 C 11/17/17 45.0 4.20 4.30
AMAT 171117C00046000 C 11/17/17 46.0 3.50 3.60
AMAT 171117C00047000 C 11/17/17 47.0 2.87 2.96
AMAT 171117C00048000 C 11/17/17 48.0 2.31 2.41
AMAT 171117C00049000 C 11/17/17 49.0 1.82 1.91
AMAT 171117C00050000 C 11/17/17 50.0 1.43 1.50
AMAT 171117C00055000 C 11/17/17 55.0 0.31 0.39
AMAT 171117C00060000 C 11/17/17 60.0 0.09 0.11
AMAT 171117C00065000 C 11/17/17 65.0 0.00 0.06
AMAT 171117P00022000 P 11/17/17 22.0 0.00 0.03
AMAT 171117P00023000 P 11/17/17 23.0 0.00 0.03
AMAT 171117P00024000 P 11/17/17 24.0 0.00 0.03
AMAT 171117P00025000 P 11/17/17 25.0 0.00 0.04
AMAT 171117P00026000 P 11/17/17 26.0 0.00 0.04
AMAT 171117P00027000 P 11/17/17 27.0 0.00 0.04
AMAT 171117P00028000 P 11/17/17 28.0 0.00 0.05
AMAT 171117P00029000 P 11/17/17 29.0 0.00 0.06
AMAT 171117P00030000 P 11/17/17 30.0 0.00 0.06
AMAT 171117P00031000 P 11/17/17 31.0 0.01 0.07
AMAT 171117P00032000 P 11/17/17 32.0 0.03 0.09
AMAT 171117P00033000 P 11/17/17 33.0 0.05 0.11
AMAT 171117P00034000 P 11/17/17 34.0 0.06 0.11
AMAT 171117P00035000 P 11/17/17 35.0 0.08 0.14
AMAT 171117P00036000 P 11/17/17 36.0 0.10 0.14
AMAT 171117P00037000 P 11/17/17 37.0 0.13 0.17
AMAT 171117P00038000 P 11/17/17 38.0 0.16 0.23
AMAT 171117P00039000 P 11/17/17 39.0 0.22 0.26
AMAT 171117P00040000 P 11/17/17 40.0 0.28 0.32
AMAT 171117P00041000 P 11/17/17 41.0 0.35 0.39
AMAT 171117P00042000 P 11/17/17 42.0 0.45 0.52
AMAT 171117P00043000 P 11/17/17 43.0 0.59 0.67
AMAT 171117P00044000 P 11/17/17 44.0 0.79 0.86
AMAT 171117P00045000 P 11/17/17 45.0 1.03 1.14
AMAT 171117P00046000 P 11/17/17 46.0 1.32 1.40
AMAT 171117P00047000 P 11/17/17 47.0 1.72 1.77
AMAT 171117P00048000 P 11/17/17 48.0 2.13 2.21
AMAT 171117P00049000 P 11/17/17 49.0 2.65 2.75
AMAT 171117P00050000 P 11/17/17 50.0 3.20 3.35
AMAT 171117P00055000 P 11/17/17 55.0 7.05 7.35
AMAT 171117P00060000 P 11/17/17 60.0 11.80 12.25
AMAT 171117P00065000 P 11/17/17 65.0 15.90 17.75
AMAT 180119C00003000 C 01/19/18 3.0 43.50 46.70
AMAT 180119C00005000 C 01/19/18 5.0 41.80 44.70
AMAT 180119C00008000 C 01/19/18 8.0 39.80 40.40
AMAT 180119C00010000 C 01/19/18 10.0 37.50 38.35
AMAT 180119C00013000 C 01/19/18 13.0 33.55 35.35
AMAT 180119C00015000 C 01/19/18 15.0 31.85 34.80
AMAT 180119C00017000 C 01/19/18 17.0 29.80 32.75
AMAT 180119C00020000 C 01/19/18 20.0 26.50 29.80
AMAT 180119C00021000 C 01/19/18 21.0 25.55 27.40
AMAT 180119C00022000 C 01/19/18 22.0 25.20 26.40
AMAT 180119C00023000 C 01/19/18 23.0 24.10 25.40
AMAT 180119C00024000 C 01/19/18 24.0 23.25 24.40
AMAT 180119C00025000 C 01/19/18 25.0 23.00 23.35
AMAT 180119C00026000 C 01/19/18 26.0 22.05 22.30
AMAT 180119C00027000 C 01/19/18 27.0 21.05 21.35
AMAT 180119C00028000 C 01/19/18 28.0 20.05 20.40
AMAT 180119C00029000 C 01/19/18 29.0 18.95 19.45
AMAT 180119C00030000 C 01/19/18 30.0 18.15 18.35
AMAT 180119C00031000 C 01/19/18 31.0 17.05 17.50
AMAT 180119C00032000 C 01/19/18 32.0 16.15 16.45
AMAT 180119C00033000 C 01/19/18 33.0 15.20 15.50
AMAT 180119C00034000 C 01/19/18 34.0 14.25 14.60
AMAT 180119C00035000 C 01/19/18 35.0 13.30 13.60
AMAT 180119C00036000 C 01/19/18 36.0 12.35 12.70
AMAT 180119C00037000 C 01/19/18 37.0 11.40 11.80
AMAT 180119C00038000 C 01/19/18 38.0 10.60 10.85
AMAT 180119C00039000 C 01/19/18 39.0 9.70 9.95
AMAT 180119C00040000 C 01/19/18 40.0 8.85 9.00
AMAT 180119C00041000 C 01/19/18 41.0 8.00 8.35
AMAT 180119C00042000 C 01/19/18 42.0 7.20 7.35
AMAT 180119C00043000 C 01/19/18 43.0 6.40 6.55
AMAT 180119C00044000 C 01/19/18 44.0 5.65 5.80
AMAT 180119C00045000 C 01/19/18 45.0 4.95 5.10
AMAT 180119C00046000 C 01/19/18 46.0 4.30 4.45
AMAT 180119C00047000 C 01/19/18 47.0 3.75 3.85
AMAT 180119C00048000 C 01/19/18 48.0 3.20 3.30
AMAT 180119C00049000 C 01/19/18 49.0 2.71 2.78
AMAT 180119C00050000 C 01/19/18 50.0 2.28 2.35
AMAT 180119C00055000 C 01/19/18 55.0 0.84 0.90
AMAT 180119C00060000 C 01/19/18 60.0 0.27 0.30
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 0.03
AMAT 180119P00013000 P 01/19/18 13.0 0.00 0.03
AMAT 180119P00015000 P 01/19/18 15.0 0.00 0.03
AMAT 180119P00017000 P 01/19/18 17.0 0.00 0.03
AMAT 180119P00020000 P 01/19/18 20.0 0.02 0.04
AMAT 180119P00021000 P 01/19/18 21.0 0.00 0.06
AMAT 180119P00022000 P 01/19/18 22.0 0.01 0.07
AMAT 180119P00023000 P 01/19/18 23.0 0.01 0.12
AMAT 180119P00024000 P 01/19/18 24.0 0.03 0.10
AMAT 180119P00025000 P 01/19/18 25.0 0.05 0.10
AMAT 180119P00026000 P 01/19/18 26.0 0.06 0.12
AMAT 180119P00027000 P 01/19/18 27.0 0.07 0.14
AMAT 180119P00028000 P 01/19/18 28.0 0.09 0.16
AMAT 180119P00029000 P 01/19/18 29.0 0.11 0.17
AMAT 180119P00030000 P 01/19/18 30.0 0.12 0.17
AMAT 180119P00031000 P 01/19/18 31.0 0.15 0.24
AMAT 180119P00032000 P 01/19/18 32.0 0.17 0.22
AMAT 180119P00033000 P 01/19/18 33.0 0.16 0.26
AMAT 180119P00034000 P 01/19/18 34.0 0.25 0.30
AMAT 180119P00035000 P 01/19/18 35.0 0.30 0.34
AMAT 180119P00036000 P 01/19/18 36.0 0.32 0.38
AMAT 180119P00037000 P 01/19/18 37.0 0.43 0.48
AMAT 180119P00038000 P 01/19/18 38.0 0.48 0.63
AMAT 180119P00039000 P 01/19/18 39.0 0.56 0.67
AMAT 180119P00040000 P 01/19/18 40.0 0.68 0.78
AMAT 180119P00041000 P 01/19/18 41.0 0.85 0.92
AMAT 180119P00042000 P 01/19/18 42.0 0.98 1.09
AMAT 180119P00043000 P 01/19/18 43.0 1.25 1.31
AMAT 180119P00044000 P 01/19/18 44.0 1.48 1.57
AMAT 180119P00045000 P 01/19/18 45.0 1.75 1.88
AMAT 180119P00046000 P 01/19/18 46.0 2.16 2.22
AMAT 180119P00047000 P 01/19/18 47.0 2.55 2.62
AMAT 180119P00048000 P 01/19/18 48.0 3.00 3.10
AMAT 180119P00049000 P 01/19/18 49.0 3.50 3.60
AMAT 180119P00050000 P 01/19/18 50.0 4.05 4.15
AMAT 180119P00055000 P 01/19/18 55.0 7.60 7.75
AMAT 180119P00060000 P 01/19/18 60.0 11.85 12.30
AMAT 180420C00022000 C 04/20/18 22.0 25.60 26.90
AMAT 180420C00023000 C 04/20/18 23.0 24.60 25.70
AMAT 180420C00024000 C 04/20/18 24.0 22.80 25.60
AMAT 180420C00025000 C 04/20/18 25.0 22.15 24.10
AMAT 180420C00026000 C 04/20/18 26.0 19.95 23.65
AMAT 180420C00027000 C 04/20/18 27.0 19.95 21.95
AMAT 180420C00028000 C 04/20/18 28.0 18.20 22.45
AMAT 180420C00029000 C 04/20/18 29.0 18.80 20.25
AMAT 180420C00030000 C 04/20/18 30.0 17.10 19.85
AMAT 180420C00031000 C 04/20/18 31.0 15.85 19.75
AMAT 180420C00032000 C 04/20/18 32.0 15.30 17.65
AMAT 180420C00033000 C 04/20/18 33.0 14.45 16.75
AMAT 180420C00034000 C 04/20/18 34.0 13.15 15.80
AMAT 180420C00035000 C 04/20/18 35.0 13.05 14.90
AMAT 180420C00036000 C 04/20/18 36.0 12.70 13.70
AMAT 180420C00037000 C 04/20/18 37.0 10.95 13.20
AMAT 180420C00038000 C 04/20/18 38.0 10.65 12.35
AMAT 180420C00039000 C 04/20/18 39.0 10.15 10.85
AMAT 180420C00040000 C 04/20/18 40.0 9.45 10.30
AMAT 180420C00041000 C 04/20/18 41.0 8.65 9.25
AMAT 180420C00042000 C 04/20/18 42.0 8.00 8.25
AMAT 180420C00043000 C 04/20/18 43.0 6.75 7.60
AMAT 180420C00044000 C 04/20/18 44.0 6.60 7.10
AMAT 180420C00045000 C 04/20/18 45.0 6.00 6.15
AMAT 180420C00046000 C 04/20/18 46.0 5.40 5.55
AMAT 180420C00047000 C 04/20/18 47.0 4.80 5.05
AMAT 180420C00048000 C 04/20/18 48.0 4.30 4.40
AMAT 180420C00049000 C 04/20/18 49.0 3.80 3.90
AMAT 180420C00050000 C 04/20/18 50.0 3.35 3.45
AMAT 180420C00055000 C 04/20/18 55.0 1.68 1.86
AMAT 180420C00060000 C 04/20/18 60.0 0.78 0.91
AMAT 180420P00022000 P 04/20/18 22.0 0.05 0.11
AMAT 180420P00023000 P 04/20/18 23.0 0.06 0.15
AMAT 180420P00024000 P 04/20/18 24.0 0.08 0.16
AMAT 180420P00025000 P 04/20/18 25.0 0.10 0.17
AMAT 180420P00026000 P 04/20/18 26.0 0.12 0.17
AMAT 180420P00027000 P 04/20/18 27.0 0.15 0.25
AMAT 180420P00028000 P 04/20/18 28.0 0.17 0.28
AMAT 180420P00029000 P 04/20/18 29.0 0.22 0.31
AMAT 180420P00030000 P 04/20/18 30.0 0.26 0.35
AMAT 180420P00031000 P 04/20/18 31.0 0.30 0.37
AMAT 180420P00032000 P 04/20/18 32.0 0.35 0.43
AMAT 180420P00033000 P 04/20/18 33.0 0.42 0.55
AMAT 180420P00034000 P 04/20/18 34.0 0.51 0.57
AMAT 180420P00035000 P 04/20/18 35.0 0.60 0.67
AMAT 180420P00036000 P 04/20/18 36.0 0.71 0.82
AMAT 180420P00037000 P 04/20/18 37.0 0.83 0.88
AMAT 180420P00038000 P 04/20/18 38.0 0.97 1.03
AMAT 180420P00039000 P 04/20/18 39.0 1.13 1.22
AMAT 180420P00040000 P 04/20/18 40.0 1.32 1.47
AMAT 180420P00041000 P 04/20/18 41.0 1.53 1.69
AMAT 180420P00042000 P 04/20/18 42.0 1.78 1.85
AMAT 180420P00043000 P 04/20/18 43.0 2.06 2.22
AMAT 180420P00044000 P 04/20/18 44.0 2.37 2.54
AMAT 180420P00045000 P 04/20/18 45.0 2.72 2.89
AMAT 180420P00046000 P 04/20/18 46.0 3.10 3.20
AMAT 180420P00047000 P 04/20/18 47.0 3.50 3.65
AMAT 180420P00048000 P 04/20/18 48.0 4.00 4.10
AMAT 180420P00049000 P 04/20/18 49.0 4.45 4.60
AMAT 180420P00050000 P 04/20/18 50.0 5.00 5.15
AMAT 180420P00055000 P 04/20/18 55.0 8.30 8.50
AMAT 180420P00060000 P 04/20/18 60.0 12.30 14.80
AMAT 190118C00015000 C 01/18/19 15.0 30.70 35.50
AMAT 190118C00018000 C 01/18/19 18.0 27.70 32.50
AMAT 190118C00020000 C 01/18/19 20.0 27.50 30.60
AMAT 190118C00023000 C 01/18/19 23.0 23.05 27.80
AMAT 190118C00025000 C 01/18/19 25.0 21.10 26.00
AMAT 190118C00027000 C 01/18/19 27.0 19.55 24.20
AMAT 190118C00030000 C 01/18/19 30.0 16.80 20.00
AMAT 190118C00032000 C 01/18/19 32.0 15.15 19.50
AMAT 190118C00035000 C 01/18/19 35.0 13.30 15.50
AMAT 190118C00037000 C 01/18/19 37.0 13.25 14.60
AMAT 190118C00040000 C 01/18/19 40.0 10.20 12.00
AMAT 190118C00045000 C 01/18/19 45.0 8.10 8.60
AMAT 190118C00050000 C 01/18/19 50.0 5.80 5.95
AMAT 190118C00055000 C 01/18/19 55.0 3.90 4.10
AMAT 190118C00060000 C 01/18/19 60.0 2.53 2.78
AMAT 190118C00065000 C 01/18/19 65.0 1.50 1.83
AMAT 190118C00070000 C 01/18/19 70.0 0.94 1.18
AMAT 190118P00015000 P 01/18/19 15.0 0.00 0.22
AMAT 190118P00018000 P 01/18/19 18.0 0.08 0.27
AMAT 190118P00020000 P 01/18/19 20.0 0.10 0.33
AMAT 190118P00023000 P 01/18/19 23.0 0.20 0.45
AMAT 190118P00025000 P 01/18/19 25.0 0.40 0.98
AMAT 190118P00027000 P 01/18/19 27.0 0.54 0.74
AMAT 190118P00030000 P 01/18/19 30.0 0.79 1.20
AMAT 190118P00032000 P 01/18/19 32.0 1.09 1.31
AMAT 190118P00035000 P 01/18/19 35.0 1.62 1.96
AMAT 190118P00037000 P 01/18/19 37.0 2.04 2.40
AMAT 190118P00040000 P 01/18/19 40.0 2.85 3.00
AMAT 190118P00045000 P 01/18/19 45.0 4.55 4.90
AMAT 190118P00050000 P 01/18/19 50.0 6.95 7.35
AMAT 190118P00055000 P 01/18/19 55.0 10.05 10.40
AMAT 190118P00060000 P 01/18/19 60.0 13.40 14.10
AMAT 190118P00065000 P 01/18/19 65.0 17.25 18.20
AMAT 190118P00070000 P 01/18/19 70.0 20.35 24.15
AMAT 200117C00023000 C 01/17/20 23.0 23.55 28.40
AMAT 200117C00025000 C 01/17/20 25.0 22.05 26.60
AMAT 200117C00028000 C 01/17/20 28.0 19.50 24.20
AMAT 200117C00030000 C 01/17/20 30.0 18.00 22.80
AMAT 200117C00033000 C 01/17/20 33.0 15.70 20.40
AMAT 200117C00035000 C 01/17/20 35.0 14.55 19.00
AMAT 200117C00038000 C 01/17/20 38.0 12.50 16.85
AMAT 200117C00040000 C 01/17/20 40.0 11.25 15.80
AMAT 200117C00042000 C 01/17/20 42.0 10.10 14.60
AMAT 200117C00045000 C 01/17/20 45.0 10.45 12.40
AMAT 200117C00047000 C 01/17/20 47.0 9.50 11.25
AMAT 200117C00050000 C 01/17/20 50.0 8.15 10.45
AMAT 200117C00055000 C 01/17/20 55.0 6.20 8.45
AMAT 200117C00060000 C 01/17/20 60.0 4.65 5.95
AMAT 200117C00065000 C 01/17/20 65.0 3.45 5.10
AMAT 200117C00070000 C 01/17/20 70.0 0.90 3.90
AMAT 200117P00023000 P 01/17/20 23.0 0.72 1.55
AMAT 200117P00025000 P 01/17/20 25.0 0.95 1.79
AMAT 200117P00028000 P 01/17/20 28.0 0.91 2.26
AMAT 200117P00030000 P 01/17/20 30.0 1.14 2.09
AMAT 200117P00033000 P 01/17/20 33.0 2.42 2.75
AMAT 200117P00035000 P 01/17/20 35.0 1.96 3.30
AMAT 200117P00038000 P 01/17/20 38.0 3.80 4.25
AMAT 200117P00040000 P 01/17/20 40.0 4.50 5.50
AMAT 200117P00042000 P 01/17/20 42.0 5.25 6.75
AMAT 200117P00045000 P 01/17/20 45.0 6.50 6.90
AMAT 200117P00047000 P 01/17/20 47.0 7.45 8.35
AMAT 200117P00050000 P 01/17/20 50.0 9.00 9.55
AMAT 200117P00055000 P 01/17/20 55.0 11.80 12.70
AMAT 200117P00060000 P 01/17/20 60.0 15.20 16.05
AMAT 200117P00065000 P 01/17/20 65.0 17.10 21.35
AMAT 200117P00070000 P 01/17/20 70.0 21.45 25.10

OPRA data is delayed 15 minutes.