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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 141220C00012000 C 12/20/14 12.0 10.05 14.05
AMAT 141220C00013000 C 12/20/14 13.0 9.05 13.05
AMAT 141220C00013500 C 12/20/14 13.5 8.50 12.55
AMAT 141220C00014000 C 12/20/14 14.0 8.00 12.05
AMAT 141220C00014500 C 12/20/14 14.5 7.85 11.55
AMAT 141220C00015000 C 12/20/14 15.0 7.30 11.05
AMAT 141220C00015500 C 12/20/14 15.5 6.75 10.55
AMAT 141220C00016000 C 12/20/14 16.0 7.15 8.65
AMAT 141220C00016500 C 12/20/14 16.5 6.25 8.65
AMAT 141220C00017000 C 12/20/14 17.0 6.05 7.70
AMAT 141220C00017500 C 12/20/14 17.5 5.55 7.30
AMAT 141220C00018000 C 12/20/14 18.0 5.45 6.60
AMAT 141220C00018500 C 12/20/14 18.5 4.40 6.05
AMAT 141220C00019000 C 12/20/14 19.0 4.45 5.55
AMAT 141220C00019500 C 12/20/14 19.5 3.85 5.10
AMAT 141220C00020000 C 12/20/14 20.0 4.05 4.50
AMAT 141220C00020500 C 12/20/14 20.5 3.00 4.05
AMAT 141220C00021000 C 12/20/14 21.0 3.00 3.50
AMAT 141220C00021500 C 12/20/14 21.5 2.52 3.05
AMAT 141220C00022000 C 12/20/14 22.0 1.95 2.50
AMAT 141220C00022500 C 12/20/14 22.5 1.52 2.06
AMAT 141220C00023000 C 12/20/14 23.0 1.04 1.51
AMAT 141220C00023500 C 12/20/14 23.5 0.79 1.03
AMAT 141220C00024000 C 12/20/14 24.0 0.54 0.62
AMAT 141220C00024500 C 12/20/14 24.5 0.22 0.28
AMAT 141220C00025000 C 12/20/14 25.0 0.08 0.09
AMAT 141220C00025500 C 12/20/14 25.5 0.02 0.10
AMAT 141220C00026000 C 12/20/14 26.0 0.00 0.08
AMAT 141220C00026500 C 12/20/14 26.5 0.00 0.14
AMAT 141220C00027000 C 12/20/14 27.0 0.00 0.01
AMAT 141220C00027500 C 12/20/14 27.5 0.00 0.14
AMAT 141220C00028000 C 12/20/14 28.0 0.00 0.01
AMAT 141220C00028500 C 12/20/14 28.5 0.00 0.14
AMAT 141220C00029000 C 12/20/14 29.0 0.00 0.01
AMAT 141220C00029500 C 12/20/14 29.5 0.00 0.14
AMAT 141220C00030000 C 12/20/14 30.0 0.00 0.14
AMAT 141220C00030500 C 12/20/14 30.5 0.00 0.15
AMAT 141220C00031000 C 12/20/14 31.0 0.00 0.14
AMAT 141220C00031500 C 12/20/14 31.5 0.00 0.14
AMAT 141220C00032000 C 12/20/14 32.0 0.00 0.15
AMAT 141220C00032500 C 12/20/14 32.5 0.00 0.15
AMAT 141220C00033000 C 12/20/14 33.0 0.00 0.14
AMAT 141220C00033500 C 12/20/14 33.5 0.00 0.14
AMAT 141220C00034000 C 12/20/14 34.0 0.00 0.14
AMAT 141220P00012000 P 12/20/14 12.0 0.00 0.14
AMAT 141220P00013000 P 12/20/14 13.0 0.00 0.14
AMAT 141220P00013500 P 12/20/14 13.5 0.00 0.15
AMAT 141220P00014000 P 12/20/14 14.0 0.00 0.14
AMAT 141220P00014500 P 12/20/14 14.5 0.00 0.16
AMAT 141220P00015000 P 12/20/14 15.0 0.00 0.16
AMAT 141220P00015500 P 12/20/14 15.5 0.00 0.15
AMAT 141220P00016000 P 12/20/14 16.0 0.00 0.07
AMAT 141220P00016500 P 12/20/14 16.5 0.00 0.14
AMAT 141220P00017000 P 12/20/14 17.0 0.00 0.01
AMAT 141220P00017500 P 12/20/14 17.5 0.00 0.14
AMAT 141220P00018000 P 12/20/14 18.0 0.00 0.01
AMAT 141220P00018500 P 12/20/14 18.5 0.00 0.01
AMAT 141220P00019000 P 12/20/14 19.0 0.00 0.01
AMAT 141220P00019500 P 12/20/14 19.5 0.00 0.14
AMAT 141220P00020000 P 12/20/14 20.0 0.01 0.09
AMAT 141220P00020500 P 12/20/14 20.5 0.00 0.14
AMAT 141220P00021000 P 12/20/14 21.0 0.00 0.08
AMAT 141220P00021500 P 12/20/14 21.5 0.00 0.14
AMAT 141220P00022000 P 12/20/14 22.0 0.00 0.14
AMAT 141220P00022500 P 12/20/14 22.5 0.00 0.13
AMAT 141220P00023000 P 12/20/14 23.0 0.02 0.12
AMAT 141220P00023500 P 12/20/14 23.5 0.04 0.10
AMAT 141220P00024000 P 12/20/14 24.0 0.10 0.15
AMAT 141220P00024500 P 12/20/14 24.5 0.29 0.45
AMAT 141220P00025000 P 12/20/14 25.0 0.60 0.97
AMAT 141220P00025500 P 12/20/14 25.5 1.00 1.44
AMAT 141220P00026000 P 12/20/14 26.0 1.48 1.93
AMAT 141220P00026500 P 12/20/14 26.5 1.98 2.43
AMAT 141220P00027000 P 12/20/14 27.0 2.28 2.93
AMAT 141220P00027500 P 12/20/14 27.5 2.59 4.10
AMAT 141220P00028000 P 12/20/14 28.0 2.84 4.60
AMAT 141220P00028500 P 12/20/14 28.5 3.15 4.45
AMAT 141220P00029000 P 12/20/14 29.0 3.80 5.25
AMAT 141220P00029500 P 12/20/14 29.5 4.65 5.45
AMAT 141220P00030000 P 12/20/14 30.0 4.70 6.25
AMAT 141220P00030500 P 12/20/14 30.5 4.85 6.75
AMAT 141220P00031000 P 12/20/14 31.0 6.05 7.25
AMAT 141220P00031500 P 12/20/14 31.5 5.75 7.65
AMAT 141220P00032000 P 12/20/14 32.0 5.95 8.15
AMAT 141220P00032500 P 12/20/14 32.5 6.40 8.70
AMAT 141220P00033000 P 12/20/14 33.0 6.85 9.20
AMAT 141220P00033500 P 12/20/14 33.5 7.55 9.85
AMAT 141220P00034000 P 12/20/14 34.0 7.95 11.15
AMAT 141226C00014000 C 12/26/14 14.0 8.50 10.60
AMAT 141226C00015000 C 12/26/14 15.0 8.40 9.60
AMAT 141226C00015500 C 12/26/14 15.5 7.90 9.10
AMAT 141226C00016000 C 12/26/14 16.0 7.40 8.55
AMAT 141226C00016500 C 12/26/14 16.5 6.85 8.05
AMAT 141226C00017000 C 12/26/14 17.0 6.45 7.55
AMAT 141226C00017500 C 12/26/14 17.5 5.95 7.10
AMAT 141226C00018000 C 12/26/14 18.0 5.45 6.55
AMAT 141226C00018500 C 12/26/14 18.5 5.00 6.10
AMAT 141226C00019000 C 12/26/14 19.0 4.50 5.60
AMAT 141226C00019500 C 12/26/14 19.5 4.05 5.10
AMAT 141226C00020000 C 12/26/14 20.0 3.55 4.70
AMAT 141226C00020500 C 12/26/14 20.5 3.50 4.10
AMAT 141226C00021000 C 12/26/14 21.0 3.00 3.60
AMAT 141226C00021500 C 12/26/14 21.5 2.52 3.20
AMAT 141226C00022000 C 12/26/14 22.0 1.97 2.58
AMAT 141226C00022500 C 12/26/14 22.5 1.24 2.20
AMAT 141226C00023000 C 12/26/14 23.0 1.03 1.63
AMAT 141226C00023500 C 12/26/14 23.5 1.02 1.16
AMAT 141226C00024000 C 12/26/14 24.0 0.59 0.79
AMAT 141226C00024500 C 12/26/14 24.5 0.42 0.49
AMAT 141226C00025000 C 12/26/14 25.0 0.23 0.29
AMAT 141226C00025500 C 12/26/14 25.5 0.02 0.17
AMAT 141226C00026000 C 12/26/14 26.0 0.01 0.14
AMAT 141226C00026500 C 12/26/14 26.5 0.01 0.11
AMAT 141226C00027000 C 12/26/14 27.0 0.00 0.10
AMAT 141226C00027500 C 12/26/14 27.5 0.00 0.14
AMAT 141226C00028000 C 12/26/14 28.0 0.00 0.14
AMAT 141226C00028500 C 12/26/14 28.5 0.00 0.14
AMAT 141226C00029000 C 12/26/14 29.0 0.00 0.14
AMAT 141226C00029500 C 12/26/14 29.5 0.00 0.14
AMAT 141226C00030000 C 12/26/14 30.0 0.00 0.14
AMAT 141226C00030500 C 12/26/14 30.5 0.00 0.14
AMAT 141226C00031000 C 12/26/14 31.0 0.00 0.14
AMAT 141226C00031500 C 12/26/14 31.5 0.00 0.14
AMAT 141226C00032000 C 12/26/14 32.0 0.00 0.14
AMAT 141226C00032500 C 12/26/14 32.5 0.00 0.14
AMAT 141226C00033000 C 12/26/14 33.0 0.00 0.14
AMAT 141226C00033500 C 12/26/14 33.5 0.00 0.14
AMAT 141226C00034000 C 12/26/14 34.0 0.00 0.14
AMAT 141226C00034500 C 12/26/14 34.5 0.00 0.14
AMAT 141226P00014000 P 12/26/14 14.0 0.00 0.14
AMAT 141226P00015000 P 12/26/14 15.0 0.00 0.14
AMAT 141226P00015500 P 12/26/14 15.5 0.00 0.14
AMAT 141226P00016000 P 12/26/14 16.0 0.00 0.14
AMAT 141226P00016500 P 12/26/14 16.5 0.00 0.14
AMAT 141226P00017000 P 12/26/14 17.0 0.00 0.01
AMAT 141226P00017500 P 12/26/14 17.5 0.00 0.02
AMAT 141226P00018000 P 12/26/14 18.0 0.00 0.03
AMAT 141226P00018500 P 12/26/14 18.5 0.00 0.02
AMAT 141226P00019000 P 12/26/14 19.0 0.01 0.03
AMAT 141226P00019500 P 12/26/14 19.5 0.01 0.07
AMAT 141226P00020000 P 12/26/14 20.0 0.02 0.05
AMAT 141226P00020500 P 12/26/14 20.5 0.01 0.10
AMAT 141226P00021000 P 12/26/14 21.0 0.02 0.11
AMAT 141226P00021500 P 12/26/14 21.5 0.03 0.10
AMAT 141226P00022000 P 12/26/14 22.0 0.04 0.15
AMAT 141226P00022500 P 12/26/14 22.5 0.06 0.18
AMAT 141226P00023000 P 12/26/14 23.0 0.09 0.16
AMAT 141226P00023500 P 12/26/14 23.5 0.15 0.20
AMAT 141226P00024000 P 12/26/14 24.0 0.26 0.33
AMAT 141226P00024500 P 12/26/14 24.5 0.47 0.54
AMAT 141226P00025000 P 12/26/14 25.0 0.77 0.85
AMAT 141226P00025500 P 12/26/14 25.5 1.06 1.41
AMAT 141226P00026000 P 12/26/14 26.0 1.55 1.95
AMAT 141226P00026500 P 12/26/14 26.5 1.91 2.64
AMAT 141226P00027000 P 12/26/14 27.0 2.48 3.15
AMAT 141226P00027500 P 12/26/14 27.5 2.99 4.10
AMAT 141226P00028000 P 12/26/14 28.0 3.40 4.45
AMAT 141226P00028500 P 12/26/14 28.5 3.90 5.10
AMAT 141226P00029000 P 12/26/14 29.0 4.40 5.60
AMAT 141226P00029500 P 12/26/14 29.5 4.80 6.15
AMAT 141226P00030000 P 12/26/14 30.0 5.35 6.70
AMAT 141226P00030500 P 12/26/14 30.5 5.85 6.85
AMAT 141226P00031000 P 12/26/14 31.0 5.45 7.35
AMAT 141226P00031500 P 12/26/14 31.5 5.50 7.85
AMAT 141226P00032000 P 12/26/14 32.0 6.05 8.25
AMAT 141226P00032500 P 12/26/14 32.5 6.55 8.75
AMAT 141226P00033000 P 12/26/14 33.0 7.10 9.60
AMAT 141226P00033500 P 12/26/14 33.5 7.45 9.80
AMAT 141226P00034000 P 12/26/14 34.0 7.95 10.15
AMAT 141226P00034500 P 12/26/14 34.5 8.45 11.65
AMAT 150102C00014000 C 01/02/15 14.0 8.35 12.05
AMAT 150102C00015000 C 01/02/15 15.0 8.40 9.60
AMAT 150102C00015500 C 01/02/15 15.5 7.90 9.10
AMAT 150102C00016000 C 01/02/15 16.0 7.40 8.55
AMAT 150102C00016500 C 01/02/15 16.5 6.95 8.20
AMAT 150102C00017000 C 01/02/15 17.0 6.45 7.70
AMAT 150102C00017500 C 01/02/15 17.5 5.95 7.20
AMAT 150102C00018000 C 01/02/15 18.0 5.45 6.70
AMAT 150102C00018500 C 01/02/15 18.5 5.00 6.25
AMAT 150102C00019000 C 01/02/15 19.0 4.50 5.75
AMAT 150102C00019500 C 01/02/15 19.5 3.95 5.25
AMAT 150102C00020000 C 01/02/15 20.0 3.45 4.75
AMAT 150102C00020500 C 01/02/15 20.5 3.00 4.25
AMAT 150102C00021000 C 01/02/15 21.0 2.52 3.70
AMAT 150102C00021500 C 01/02/15 21.5 2.47 3.20
AMAT 150102C00022000 C 01/02/15 22.0 1.73 2.60
AMAT 150102C00022500 C 01/02/15 22.5 1.36 2.27
AMAT 150102C00023000 C 01/02/15 23.0 1.25 1.68
AMAT 150102C00023500 C 01/02/15 23.5 0.95 1.30
AMAT 150102C00024000 C 01/02/15 24.0 0.66 0.95
AMAT 150102C00024500 C 01/02/15 24.5 0.46 0.65
AMAT 150102C00025000 C 01/02/15 25.0 0.29 0.45
AMAT 150102C00025500 C 01/02/15 25.5 0.20 0.29
AMAT 150102C00026000 C 01/02/15 26.0 0.06 0.20
AMAT 150102C00026500 C 01/02/15 26.5 0.03 0.13
AMAT 150102C00027000 C 01/02/15 27.0 0.02 0.11
AMAT 150102C00027500 C 01/02/15 27.5 0.00 0.10
AMAT 150102C00028000 C 01/02/15 28.0 0.00 0.14
AMAT 150102C00028500 C 01/02/15 28.5 0.00 0.14
AMAT 150102C00029000 C 01/02/15 29.0 0.00 0.14
AMAT 150102C00029500 C 01/02/15 29.5 0.00 0.15
AMAT 150102C00030000 C 01/02/15 30.0 0.00 0.14
AMAT 150102C00030500 C 01/02/15 30.5 0.00 0.14
AMAT 150102C00031000 C 01/02/15 31.0 0.00 0.14
AMAT 150102C00031500 C 01/02/15 31.5 0.00 0.14
AMAT 150102C00032000 C 01/02/15 32.0 0.00 0.14
AMAT 150102C00032500 C 01/02/15 32.5 0.00 0.14
AMAT 150102C00033000 C 01/02/15 33.0 0.00 0.14
AMAT 150102C00033500 C 01/02/15 33.5 0.00 0.14
AMAT 150102C00034000 C 01/02/15 34.0 0.00 0.14
AMAT 150102C00034500 C 01/02/15 34.5 0.00 0.14
AMAT 150102P00014000 P 01/02/15 14.0 0.00 0.14
AMAT 150102P00015000 P 01/02/15 15.0 0.00 0.14
AMAT 150102P00015500 P 01/02/15 15.5 0.00 0.14
AMAT 150102P00016000 P 01/02/15 16.0 0.00 0.14
AMAT 150102P00016500 P 01/02/15 16.5 0.00 0.14
AMAT 150102P00017000 P 01/02/15 17.0 0.00 0.09
AMAT 150102P00017500 P 01/02/15 17.5 0.00 0.14
AMAT 150102P00018000 P 01/02/15 18.0 0.01 0.14
AMAT 150102P00018500 P 01/02/15 18.5 0.02 0.14
AMAT 150102P00019000 P 01/02/15 19.0 0.01 0.10
AMAT 150102P00019500 P 01/02/15 19.5 0.02 0.10
AMAT 150102P00020000 P 01/02/15 20.0 0.02 0.11
AMAT 150102P00020500 P 01/02/15 20.5 0.03 0.12
AMAT 150102P00021000 P 01/02/15 21.0 0.03 0.14
AMAT 150102P00021500 P 01/02/15 21.5 0.04 0.18
AMAT 150102P00022000 P 01/02/15 22.0 0.06 0.24
AMAT 150102P00022500 P 01/02/15 22.5 0.09 0.21
AMAT 150102P00023000 P 01/02/15 23.0 0.16 0.21
AMAT 150102P00023500 P 01/02/15 23.5 0.27 0.32
AMAT 150102P00024000 P 01/02/15 24.0 0.41 0.48
AMAT 150102P00024500 P 01/02/15 24.5 0.62 0.72
AMAT 150102P00025000 P 01/02/15 25.0 0.83 1.04
AMAT 150102P00025500 P 01/02/15 25.5 1.12 1.67
AMAT 150102P00026000 P 01/02/15 26.0 1.54 1.93
AMAT 150102P00026500 P 01/02/15 26.5 2.06 2.64
AMAT 150102P00027000 P 01/02/15 27.0 2.39 3.25
AMAT 150102P00027500 P 01/02/15 27.5 2.98 4.10
AMAT 150102P00028000 P 01/02/15 28.0 3.35 3.95
AMAT 150102P00028500 P 01/02/15 28.5 3.85 5.10
AMAT 150102P00029000 P 01/02/15 29.0 4.40 5.60
AMAT 150102P00029500 P 01/02/15 29.5 4.95 6.15
AMAT 150102P00030000 P 01/02/15 30.0 5.45 6.65
AMAT 150102P00030500 P 01/02/15 30.5 5.75 6.75
AMAT 150102P00031000 P 01/02/15 31.0 6.25 7.25
AMAT 150102P00031500 P 01/02/15 31.5 6.60 7.75
AMAT 150102P00032000 P 01/02/15 32.0 7.00 8.35
AMAT 150102P00032500 P 01/02/15 32.5 6.40 8.95
AMAT 150102P00033000 P 01/02/15 33.0 6.95 10.20
AMAT 150102P00033500 P 01/02/15 33.5 7.45 9.80
AMAT 150102P00034000 P 01/02/15 34.0 7.95 10.15
AMAT 150102P00034500 P 01/02/15 34.5 8.45 10.60
AMAT 150109C00015000 C 01/09/15 15.0 8.40 9.65
AMAT 150109C00016000 C 01/09/15 16.0 7.40 8.70
AMAT 150109C00016500 C 01/09/15 16.5 6.90 8.20
AMAT 150109C00017000 C 01/09/15 17.0 6.40 7.70
AMAT 150109C00017500 C 01/09/15 17.5 5.90 7.20
AMAT 150109C00018000 C 01/09/15 18.0 5.45 6.70
AMAT 150109C00018500 C 01/09/15 18.5 5.00 6.20
AMAT 150109C00019000 C 01/09/15 19.0 4.50 5.65
AMAT 150109C00019500 C 01/09/15 19.5 4.00 5.15
AMAT 150109C00020000 C 01/09/15 20.0 3.50 4.65
AMAT 150109C00020500 C 01/09/15 20.5 3.05 4.15
AMAT 150109C00021000 C 01/09/15 21.0 2.62 3.65
AMAT 150109C00021500 C 01/09/15 21.5 2.16 3.15
AMAT 150109C00022000 C 01/09/15 22.0 2.09 2.69
AMAT 150109C00022500 C 01/09/15 22.5 1.99 2.28
AMAT 150109C00023000 C 01/09/15 23.0 1.40 1.90
AMAT 150109C00023500 C 01/09/15 23.5 1.27 1.44
AMAT 150109C00024000 C 01/09/15 24.0 0.89 1.09
AMAT 150109C00024500 C 01/09/15 24.5 0.73 0.81
AMAT 150109C00025000 C 01/09/15 25.0 0.48 0.59
AMAT 150109C00025500 C 01/09/15 25.5 0.29 0.42
AMAT 150109C00026000 C 01/09/15 26.0 0.07 0.28
AMAT 150109C00026500 C 01/09/15 26.5 0.07 0.20
AMAT 150109C00027000 C 01/09/15 27.0 0.02 0.15
AMAT 150109C00027500 C 01/09/15 27.5 0.04 0.13
AMAT 150109C00028000 C 01/09/15 28.0 0.02 0.11
AMAT 150109C00028500 C 01/09/15 28.5 0.01 0.11
AMAT 150109C00029000 C 01/09/15 29.0 0.01 0.09
AMAT 150109C00029500 C 01/09/15 29.5 0.00 0.14
AMAT 150109C00030000 C 01/09/15 30.0 0.00 0.10
AMAT 150109C00030500 C 01/09/15 30.5 0.00 0.21
AMAT 150109C00031000 C 01/09/15 31.0 0.00 0.21
AMAT 150109C00031500 C 01/09/15 31.5 0.00 0.21
AMAT 150109C00032000 C 01/09/15 32.0 0.00 0.14
AMAT 150109C00032500 C 01/09/15 32.5 0.00 0.21
AMAT 150109C00033000 C 01/09/15 33.0 0.00 0.21
AMAT 150109C00033500 C 01/09/15 33.5 0.00 0.14
AMAT 150109C00034000 C 01/09/15 34.0 0.00 0.14
AMAT 150109C00034500 C 01/09/15 34.5 0.00 0.15
AMAT 150109P00015000 P 01/09/15 15.0 0.00 0.21
AMAT 150109P00016000 P 01/09/15 16.0 0.00 0.16
AMAT 150109P00016500 P 01/09/15 16.5 0.00 0.22
AMAT 150109P00017000 P 01/09/15 17.0 0.00 0.14
AMAT 150109P00017500 P 01/09/15 17.5 0.01 0.19
AMAT 150109P00018000 P 01/09/15 18.0 0.01 0.15
AMAT 150109P00018500 P 01/09/15 18.5 0.04 0.22
AMAT 150109P00019000 P 01/09/15 19.0 0.04 0.14
AMAT 150109P00019500 P 01/09/15 19.5 0.04 0.25
AMAT 150109P00020000 P 01/09/15 20.0 0.05 0.14
AMAT 150109P00020500 P 01/09/15 20.5 0.06 0.28
AMAT 150109P00021000 P 01/09/15 21.0 0.08 0.19
AMAT 150109P00021500 P 01/09/15 21.5 0.10 0.20
AMAT 150109P00022000 P 01/09/15 22.0 0.14 0.21
AMAT 150109P00022500 P 01/09/15 22.5 0.20 0.28
AMAT 150109P00023000 P 01/09/15 23.0 0.26 0.41
AMAT 150109P00023500 P 01/09/15 23.5 0.38 0.56
AMAT 150109P00024000 P 01/09/15 24.0 0.47 0.63
AMAT 150109P00024500 P 01/09/15 24.5 0.75 0.99
AMAT 150109P00025000 P 01/09/15 25.0 1.03 1.28
AMAT 150109P00025500 P 01/09/15 25.5 1.38 1.61
AMAT 150109P00026000 P 01/09/15 26.0 1.72 1.94
AMAT 150109P00026500 P 01/09/15 26.5 2.12 2.77
AMAT 150109P00027000 P 01/09/15 27.0 2.59 3.15
AMAT 150109P00027500 P 01/09/15 27.5 2.94 3.70
AMAT 150109P00028000 P 01/09/15 28.0 3.45 3.90
AMAT 150109P00028500 P 01/09/15 28.5 3.95 5.10
AMAT 150109P00029000 P 01/09/15 29.0 4.40 5.25
AMAT 150109P00029500 P 01/09/15 29.5 4.85 5.75
AMAT 150109P00030000 P 01/09/15 30.0 5.40 6.25
AMAT 150109P00030500 P 01/09/15 30.5 5.85 6.85
AMAT 150109P00031000 P 01/09/15 31.0 6.40 7.35
AMAT 150109P00031500 P 01/09/15 31.5 6.90 7.85
AMAT 150109P00032000 P 01/09/15 32.0 7.20 7.75
AMAT 150109P00032500 P 01/09/15 32.5 7.75 8.75
AMAT 150109P00033000 P 01/09/15 33.0 8.15 9.25
AMAT 150109P00033500 P 01/09/15 33.5 7.40 9.75
AMAT 150109P00034000 P 01/09/15 34.0 7.95 10.15
AMAT 150109P00034500 P 01/09/15 34.5 8.45 10.55
AMAT 150117C00003000 C 01/17/15 3.0 19.80 21.70
AMAT 150117C00005000 C 01/17/15 5.0 17.80 20.05
AMAT 150117C00008000 C 01/17/15 8.0 14.80 17.40
AMAT 150117C00009000 C 01/17/15 9.0 13.80 15.70
AMAT 150117C00010000 C 01/17/15 10.0 14.25 15.30
AMAT 150117C00011000 C 01/17/15 11.0 13.25 15.05
AMAT 150117C00012000 C 01/17/15 12.0 10.80 14.00
AMAT 150117C00013000 C 01/17/15 13.0 10.35 12.55
AMAT 150117C00014000 C 01/17/15 14.0 8.80 10.55
AMAT 150117C00015000 C 01/17/15 15.0 9.35 9.55
AMAT 150117C00016000 C 01/17/15 16.0 8.35 8.55
AMAT 150117C00017000 C 01/17/15 17.0 7.35 7.55
AMAT 150117C00018000 C 01/17/15 18.0 6.35 6.60
AMAT 150117C00019000 C 01/17/15 19.0 5.35 5.60
AMAT 150117C00020000 C 01/17/15 20.0 4.40 4.60
AMAT 150117C00021000 C 01/17/15 21.0 3.45 3.65
AMAT 150117C00022000 C 01/17/15 22.0 2.57 2.73
AMAT 150117C00023000 C 01/17/15 23.0 1.80 1.91
AMAT 150117C00024000 C 01/17/15 24.0 1.19 1.22
AMAT 150117C00025000 C 01/17/15 25.0 0.67 0.70
AMAT 150117C00026000 C 01/17/15 26.0 0.34 0.38
AMAT 150117C00027000 C 01/17/15 27.0 0.16 0.20
AMAT 150117C00028000 C 01/17/15 28.0 0.05 0.10
AMAT 150117C00029000 C 01/17/15 29.0 0.02 0.06
AMAT 150117C00030000 C 01/17/15 30.0 0.00 0.05
AMAT 150117C00031000 C 01/17/15 31.0 0.00 0.05
AMAT 150117C00032000 C 01/17/15 32.0 0.01 0.04
AMAT 150117P00003000 P 01/17/15 3.0 0.00 0.03
AMAT 150117P00005000 P 01/17/15 5.0 0.00 0.02
AMAT 150117P00008000 P 01/17/15 8.0 0.00 0.03
AMAT 150117P00009000 P 01/17/15 9.0 0.00 0.03
AMAT 150117P00010000 P 01/17/15 10.0 0.00 0.03
AMAT 150117P00011000 P 01/17/15 11.0 0.00 0.03
AMAT 150117P00012000 P 01/17/15 12.0 0.00 0.03
AMAT 150117P00013000 P 01/17/15 13.0 0.00 0.03
AMAT 150117P00014000 P 01/17/15 14.0 0.00 0.03
AMAT 150117P00015000 P 01/17/15 15.0 0.01 0.03
AMAT 150117P00016000 P 01/17/15 16.0 0.00 0.04
AMAT 150117P00017000 P 01/17/15 17.0 0.00 0.06
AMAT 150117P00018000 P 01/17/15 18.0 0.03 0.07
AMAT 150117P00019000 P 01/17/15 19.0 0.05 0.09
AMAT 150117P00020000 P 01/17/15 20.0 0.08 0.14
AMAT 150117P00021000 P 01/17/15 21.0 0.12 0.15
AMAT 150117P00022000 P 01/17/15 22.0 0.22 0.25
AMAT 150117P00023000 P 01/17/15 23.0 0.39 0.44
AMAT 150117P00024000 P 01/17/15 24.0 0.71 0.77
AMAT 150117P00025000 P 01/17/15 25.0 1.21 1.28
AMAT 150117P00026000 P 01/17/15 26.0 1.87 1.95
AMAT 150117P00027000 P 01/17/15 27.0 2.68 2.89
AMAT 150117P00028000 P 01/17/15 28.0 3.55 3.75
AMAT 150117P00029000 P 01/17/15 29.0 4.50 4.70
AMAT 150117P00030000 P 01/17/15 30.0 5.45 5.70
AMAT 150117P00031000 P 01/17/15 31.0 6.45 6.70
AMAT 150117P00032000 P 01/17/15 32.0 7.45 7.70
AMAT 150123C00015000 C 01/23/15 15.0 8.60 9.60
AMAT 150123C00016000 C 01/23/15 16.0 7.60 8.70
AMAT 150123C00016500 C 01/23/15 16.5 7.10 8.20
AMAT 150123C00017000 C 01/23/15 17.0 7.30 7.70
AMAT 150123C00017500 C 01/23/15 17.5 6.80 7.20
AMAT 150123C00018000 C 01/23/15 18.0 6.30 6.70
AMAT 150123C00018500 C 01/23/15 18.5 5.80 6.15
AMAT 150123C00019000 C 01/23/15 19.0 4.50 5.75
AMAT 150123C00019500 C 01/23/15 19.5 4.05 5.30
AMAT 150123C00020000 C 01/23/15 20.0 3.60 4.65
AMAT 150123C00020500 C 01/23/15 20.5 3.30 4.20
AMAT 150123C00021000 C 01/23/15 21.0 3.40 3.75
AMAT 150123C00021500 C 01/23/15 21.5 2.95 3.30
AMAT 150123C00022000 C 01/23/15 22.0 2.22 2.87
AMAT 150123C00022500 C 01/23/15 22.5 1.82 2.43
AMAT 150123C00023000 C 01/23/15 23.0 1.73 2.04
AMAT 150123C00023500 C 01/23/15 23.5 1.40 1.68
AMAT 150123C00024000 C 01/23/15 24.0 1.15 1.35
AMAT 150123C00024500 C 01/23/15 24.5 0.90 1.08
AMAT 150123C00025000 C 01/23/15 25.0 0.68 0.84
AMAT 150123C00025500 C 01/23/15 25.5 0.49 0.65
AMAT 150123C00026000 C 01/23/15 26.0 0.35 0.49
AMAT 150123C00026500 C 01/23/15 26.5 0.12 0.38
AMAT 150123C00027000 C 01/23/15 27.0 0.14 0.27
AMAT 150123C00027500 C 01/23/15 27.5 0.05 0.21
AMAT 150123C00028000 C 01/23/15 28.0 0.02 0.16
AMAT 150123C00028500 C 01/23/15 28.5 0.01 0.14
AMAT 150123C00029000 C 01/23/15 29.0 0.04 0.13
AMAT 150123C00029500 C 01/23/15 29.5 0.03 0.11
AMAT 150123C00030000 C 01/23/15 30.0 0.03 0.10
AMAT 150123C00030500 C 01/23/15 30.5 0.00 0.10
AMAT 150123C00031000 C 01/23/15 31.0 0.00 0.14
AMAT 150123C00031500 C 01/23/15 31.5 0.00 0.14
AMAT 150123C00032000 C 01/23/15 32.0 0.00 0.14
AMAT 150123C00032500 C 01/23/15 32.5 0.00 0.14
AMAT 150123C00033000 C 01/23/15 33.0 0.00 0.14
AMAT 150123C00033500 C 01/23/15 33.5 0.00 0.14
AMAT 150123C00034000 C 01/23/15 34.0 0.00 0.14
AMAT 150123C00034500 C 01/23/15 34.5 0.00 0.14
AMAT 150123P00015000 P 01/23/15 15.0 0.00 0.09
AMAT 150123P00016000 P 01/23/15 16.0 0.01 0.10
AMAT 150123P00016500 P 01/23/15 16.5 0.02 0.10
AMAT 150123P00017000 P 01/23/15 17.0 0.03 0.11
AMAT 150123P00017500 P 01/23/15 17.5 0.02 0.12
AMAT 150123P00018000 P 01/23/15 18.0 0.02 0.13
AMAT 150123P00018500 P 01/23/15 18.5 0.02 0.14
AMAT 150123P00019000 P 01/23/15 19.0 0.05 0.16
AMAT 150123P00019500 P 01/23/15 19.5 0.05 0.18
AMAT 150123P00020000 P 01/23/15 20.0 0.09 0.22
AMAT 150123P00020500 P 01/23/15 20.5 0.11 0.34
AMAT 150123P00021000 P 01/23/15 21.0 0.15 0.32
AMAT 150123P00021500 P 01/23/15 21.5 0.20 0.34
AMAT 150123P00022000 P 01/23/15 22.0 0.26 0.43
AMAT 150123P00022500 P 01/23/15 22.5 0.35 0.55
AMAT 150123P00023000 P 01/23/15 23.0 0.46 0.71
AMAT 150123P00023500 P 01/23/15 23.5 0.59 0.76
AMAT 150123P00024000 P 01/23/15 24.0 0.76 1.00
AMAT 150123P00024500 P 01/23/15 24.5 0.96 1.29
AMAT 150123P00025000 P 01/23/15 25.0 1.28 1.78
AMAT 150123P00025500 P 01/23/15 25.5 1.56 2.16
AMAT 150123P00026000 P 01/23/15 26.0 1.81 2.89
AMAT 150123P00026500 P 01/23/15 26.5 2.30 3.30
AMAT 150123P00027000 P 01/23/15 27.0 2.73 3.70
AMAT 150123P00027500 P 01/23/15 27.5 3.15 4.20
AMAT 150123P00028000 P 01/23/15 28.0 3.60 4.65
AMAT 150123P00028500 P 01/23/15 28.5 4.00 5.15
AMAT 150123P00029000 P 01/23/15 29.0 4.50 5.60
AMAT 150123P00029500 P 01/23/15 29.5 4.85 6.20
AMAT 150123P00030000 P 01/23/15 30.0 5.45 6.30
AMAT 150123P00030500 P 01/23/15 30.5 5.95 6.80
AMAT 150123P00031000 P 01/23/15 31.0 6.45 7.30
AMAT 150123P00031500 P 01/23/15 31.5 6.95 7.80
AMAT 150123P00032000 P 01/23/15 32.0 7.45 8.30
AMAT 150123P00032500 P 01/23/15 32.5 7.95 8.55
AMAT 150123P00033000 P 01/23/15 33.0 8.25 9.05
AMAT 150123P00033500 P 01/23/15 33.5 7.55 9.80
AMAT 150123P00034000 P 01/23/15 34.0 7.90 10.05
AMAT 150123P00034500 P 01/23/15 34.5 8.45 10.55
AMAT 150130C00016000 C 01/30/15 16.0 7.40 8.75
AMAT 150130C00016500 C 01/30/15 16.5 7.10 8.30
AMAT 150130C00017000 C 01/30/15 17.0 6.45 7.80
AMAT 150130C00017500 C 01/30/15 17.5 5.95 7.35
AMAT 150130C00018000 C 01/30/15 18.0 5.40 6.80
AMAT 150130C00018500 C 01/30/15 18.5 5.05 6.30
AMAT 150130C00019000 C 01/30/15 19.0 4.55 5.80
AMAT 150130C00019500 C 01/30/15 19.5 4.10 5.30
AMAT 150130C00020000 C 01/30/15 20.0 3.80 4.80
AMAT 150130C00020500 C 01/30/15 20.5 3.20 4.30
AMAT 150130C00021000 C 01/30/15 21.0 3.25 3.85
AMAT 150130C00021500 C 01/30/15 21.5 2.52 3.40
AMAT 150130C00022000 C 01/30/15 22.0 2.21 2.92
AMAT 150130C00022500 C 01/30/15 22.5 1.76 2.59
AMAT 150130C00023000 C 01/30/15 23.0 1.82 2.20
AMAT 150130C00023500 C 01/30/15 23.5 1.60 1.82
AMAT 150130C00024000 C 01/30/15 24.0 1.30 1.45
AMAT 150130C00024500 C 01/30/15 24.5 1.05 1.16
AMAT 150130C00025000 C 01/30/15 25.0 0.76 0.94
AMAT 150130C00025500 C 01/30/15 25.5 0.58 0.75
AMAT 150130C00026000 C 01/30/15 26.0 0.43 0.58
AMAT 150130C00026500 C 01/30/15 26.5 0.30 0.46
AMAT 150130C00027000 C 01/30/15 27.0 0.07 0.36
AMAT 150130C00027500 C 01/30/15 27.5 0.05 0.29
AMAT 150130C00028000 C 01/30/15 28.0 0.11 0.28
AMAT 150130C00028500 C 01/30/15 28.5 0.08 0.26
AMAT 150130C00029000 C 01/30/15 29.0 0.06 0.27
AMAT 150130C00029500 C 01/30/15 29.5 0.04 0.27
AMAT 150130C00030000 C 01/30/15 30.0 0.03 0.20
AMAT 150130C00030500 C 01/30/15 30.5 0.03 0.32
AMAT 150130C00031000 C 01/30/15 31.0 0.02 0.38
AMAT 150130C00031500 C 01/30/15 31.5 0.01 0.41
AMAT 150130C00032000 C 01/30/15 32.0 0.01 0.31
AMAT 150130C00032500 C 01/30/15 32.5 0.00 0.47
AMAT 150130C00033000 C 01/30/15 33.0 0.00 0.29
AMAT 150130C00033500 C 01/30/15 33.5 0.00 0.50
AMAT 150130C00034000 C 01/30/15 34.0 0.00 0.36
AMAT 150130C00034500 C 01/30/15 34.5 0.00 0.50
AMAT 150130P00016000 P 01/30/15 16.0 0.02 0.39
AMAT 150130P00016500 P 01/30/15 16.5 0.02 0.31
AMAT 150130P00017000 P 01/30/15 17.0 0.03 0.32
AMAT 150130P00017500 P 01/30/15 17.5 0.04 0.50
AMAT 150130P00018000 P 01/30/15 18.0 0.03 0.43
AMAT 150130P00018500 P 01/30/15 18.5 0.06 0.48
AMAT 150130P00019000 P 01/30/15 19.0 0.07 0.35
AMAT 150130P00019500 P 01/30/15 19.5 0.09 0.32
AMAT 150130P00020000 P 01/30/15 20.0 0.11 0.28
AMAT 150130P00020500 P 01/30/15 20.5 0.14 0.41
AMAT 150130P00021000 P 01/30/15 21.0 0.18 0.36
AMAT 150130P00021500 P 01/30/15 21.5 0.22 0.45
AMAT 150130P00022000 P 01/30/15 22.0 0.34 0.54
AMAT 150130P00022500 P 01/30/15 22.5 0.42 0.66
AMAT 150130P00023000 P 01/30/15 23.0 0.53 0.82
AMAT 150130P00023500 P 01/30/15 23.5 0.69 1.03
AMAT 150130P00024000 P 01/30/15 24.0 0.87 1.16
AMAT 150130P00024500 P 01/30/15 24.5 1.08 1.24
AMAT 150130P00025000 P 01/30/15 25.0 1.35 1.96
AMAT 150130P00025500 P 01/30/15 25.5 1.65 2.29
AMAT 150130P00026000 P 01/30/15 26.0 1.99 2.90
AMAT 150130P00026500 P 01/30/15 26.5 2.37 3.35
AMAT 150130P00027000 P 01/30/15 27.0 2.63 3.75
AMAT 150130P00027500 P 01/30/15 27.5 3.20 4.25
AMAT 150130P00028000 P 01/30/15 28.0 3.60 4.70
AMAT 150130P00028500 P 01/30/15 28.5 4.05 5.15
AMAT 150130P00029000 P 01/30/15 29.0 4.60 5.25
AMAT 150130P00029500 P 01/30/15 29.5 5.05 6.25
AMAT 150130P00030000 P 01/30/15 30.0 5.55 6.25
AMAT 150130P00030500 P 01/30/15 30.5 6.00 6.80
AMAT 150130P00031000 P 01/30/15 31.0 6.40 7.25
AMAT 150130P00031500 P 01/30/15 31.5 7.00 7.80
AMAT 150130P00032000 P 01/30/15 32.0 7.45 8.25
AMAT 150130P00032500 P 01/30/15 32.5 8.00 8.50
AMAT 150130P00033000 P 01/30/15 33.0 8.40 9.05
AMAT 150130P00033500 P 01/30/15 33.5 7.85 9.75
AMAT 150130P00034000 P 01/30/15 34.0 8.20 10.30
AMAT 150130P00034500 P 01/30/15 34.5 8.70 10.80
AMAT 150417C00009000 C 04/17/15 9.0 13.05 16.80
AMAT 150417C00010000 C 04/17/15 10.0 12.05 15.80
AMAT 150417C00011000 C 04/17/15 11.0 13.30 14.00
AMAT 150417C00013000 C 04/17/15 13.0 11.35 11.65
AMAT 150417C00014000 C 04/17/15 14.0 10.35 10.65
AMAT 150417C00015000 C 04/17/15 15.0 9.35 9.70
AMAT 150417C00016000 C 04/17/15 16.0 8.35 8.75
AMAT 150417C00017000 C 04/17/15 17.0 7.40 7.75
AMAT 150417C00018000 C 04/17/15 18.0 6.50 6.80
AMAT 150417C00019000 C 04/17/15 19.0 5.55 5.90
AMAT 150417C00020000 C 04/17/15 20.0 4.70 5.00
AMAT 150417C00021000 C 04/17/15 21.0 3.90 4.20
AMAT 150417C00022000 C 04/17/15 22.0 3.35 3.45
AMAT 150417C00023000 C 04/17/15 23.0 2.68 2.78
AMAT 150417C00024000 C 04/17/15 24.0 2.11 2.20
AMAT 150417C00025000 C 04/17/15 25.0 1.64 1.71
AMAT 150417C00026000 C 04/17/15 26.0 1.21 1.30
AMAT 150417C00027000 C 04/17/15 27.0 0.89 0.97
AMAT 150417C00028000 C 04/17/15 28.0 0.66 0.72
AMAT 150417C00029000 C 04/17/15 29.0 0.45 0.52
AMAT 150417C00030000 C 04/17/15 30.0 0.31 0.37
AMAT 150417C00031000 C 04/17/15 31.0 0.21 0.27
AMAT 150417C00032000 C 04/17/15 32.0 0.14 0.20
AMAT 150417C00033000 C 04/17/15 33.0 0.09 0.14
AMAT 150417P00009000 P 04/17/15 9.0 0.00 0.03
AMAT 150417P00010000 P 04/17/15 10.0 0.00 0.04
AMAT 150417P00011000 P 04/17/15 11.0 0.00 0.05
AMAT 150417P00013000 P 04/17/15 13.0 0.02 0.08
AMAT 150417P00014000 P 04/17/15 14.0 0.04 0.10
AMAT 150417P00015000 P 04/17/15 15.0 0.07 0.13
AMAT 150417P00016000 P 04/17/15 16.0 0.11 0.17
AMAT 150417P00017000 P 04/17/15 17.0 0.17 0.24
AMAT 150417P00018000 P 04/17/15 18.0 0.25 0.33
AMAT 150417P00019000 P 04/17/15 19.0 0.36 0.44
AMAT 150417P00020000 P 04/17/15 20.0 0.50 0.58
AMAT 150417P00021000 P 04/17/15 21.0 0.70 0.77
AMAT 150417P00022000 P 04/17/15 22.0 0.97 1.04
AMAT 150417P00023000 P 04/17/15 23.0 1.31 1.38
AMAT 150417P00024000 P 04/17/15 24.0 1.73 1.80
AMAT 150417P00025000 P 04/17/15 25.0 2.25 2.31
AMAT 150417P00026000 P 04/17/15 26.0 2.84 2.91
AMAT 150417P00027000 P 04/17/15 27.0 3.50 3.60
AMAT 150417P00028000 P 04/17/15 28.0 4.20 4.35
AMAT 150417P00029000 P 04/17/15 29.0 5.05 5.15
AMAT 150417P00030000 P 04/17/15 30.0 5.90 6.15
AMAT 150417P00031000 P 04/17/15 31.0 6.80 7.05
AMAT 150417P00032000 P 04/17/15 32.0 7.65 8.00
AMAT 150417P00033000 P 04/17/15 33.0 8.65 8.95
AMAT 150717C00013000 C 07/17/15 13.0 11.35 11.65
AMAT 150717C00014000 C 07/17/15 14.0 10.40 10.70
AMAT 150717C00015000 C 07/17/15 15.0 9.40 9.75
AMAT 150717C00016000 C 07/17/15 16.0 8.45 8.80
AMAT 150717C00017000 C 07/17/15 17.0 7.55 7.90
AMAT 150717C00018000 C 07/17/15 18.0 6.65 7.00
AMAT 150717C00019000 C 07/17/15 19.0 5.80 6.15
AMAT 150717C00020000 C 07/17/15 20.0 5.00 5.35
AMAT 150717C00021000 C 07/17/15 21.0 4.45 4.60
AMAT 150717C00022000 C 07/17/15 22.0 3.75 3.90
AMAT 150717C00023000 C 07/17/15 23.0 3.15 3.25
AMAT 150717C00024000 C 07/17/15 24.0 2.61 2.69
AMAT 150717C00025000 C 07/17/15 25.0 2.13 2.20
AMAT 150717C00026000 C 07/17/15 26.0 1.72 1.78
AMAT 150717C00027000 C 07/17/15 27.0 1.37 1.44
AMAT 150717C00028000 C 07/17/15 28.0 1.08 1.15
AMAT 150717C00029000 C 07/17/15 29.0 0.84 0.91
AMAT 150717C00030000 C 07/17/15 30.0 0.65 0.72
AMAT 150717C00031000 C 07/17/15 31.0 0.50 0.56
AMAT 150717C00032000 C 07/17/15 32.0 0.38 0.44
AMAT 150717C00033000 C 07/17/15 33.0 0.29 0.35
AMAT 150717C00034000 C 07/17/15 34.0 0.21 0.26
AMAT 150717C00035000 C 07/17/15 35.0 0.16 0.20
AMAT 150717P00013000 P 07/17/15 13.0 0.10 0.15
AMAT 150717P00014000 P 07/17/15 14.0 0.14 0.19
AMAT 150717P00015000 P 07/17/15 15.0 0.20 0.25
AMAT 150717P00016000 P 07/17/15 16.0 0.28 0.34
AMAT 150717P00017000 P 07/17/15 17.0 0.38 0.45
AMAT 150717P00018000 P 07/17/15 18.0 0.50 0.58
AMAT 150717P00019000 P 07/17/15 19.0 0.67 0.75
AMAT 150717P00020000 P 07/17/15 20.0 0.87 0.96
AMAT 150717P00021000 P 07/17/15 21.0 1.13 1.22
AMAT 150717P00022000 P 07/17/15 22.0 1.45 1.53
AMAT 150717P00023000 P 07/17/15 23.0 1.83 1.91
AMAT 150717P00024000 P 07/17/15 24.0 2.28 2.36
AMAT 150717P00025000 P 07/17/15 25.0 2.80 2.87
AMAT 150717P00026000 P 07/17/15 26.0 3.35 3.50
AMAT 150717P00027000 P 07/17/15 27.0 4.00 4.15
AMAT 150717P00028000 P 07/17/15 28.0 4.70 4.85
AMAT 150717P00029000 P 07/17/15 29.0 5.50 5.60
AMAT 150717P00030000 P 07/17/15 30.0 6.30 6.45
AMAT 150717P00031000 P 07/17/15 31.0 7.05 7.45
AMAT 150717P00032000 P 07/17/15 32.0 7.95 8.35
AMAT 150717P00033000 P 07/17/15 33.0 8.85 9.25
AMAT 150717P00034000 P 07/17/15 34.0 9.80 10.15
AMAT 150717P00035000 P 07/17/15 35.0 10.70 11.10
AMAT 160115C00005000 C 01/15/16 5.0 17.00 20.40
AMAT 160115C00008000 C 01/15/16 8.0 14.00 17.40
AMAT 160115C00010000 C 01/15/16 10.0 12.00 15.35
AMAT 160115C00013000 C 01/15/16 13.0 11.25 11.95
AMAT 160115C00015000 C 01/15/16 15.0 9.55 9.95
AMAT 160115C00017000 C 01/15/16 17.0 7.80 8.25
AMAT 160115C00020000 C 01/15/16 20.0 5.55 5.90
AMAT 160115C00022000 C 01/15/16 22.0 4.40 4.60
AMAT 160115C00025000 C 01/15/16 25.0 2.87 3.00
AMAT 160115C00027000 C 01/15/16 27.0 2.09 2.25
AMAT 160115C00030000 C 01/15/16 30.0 1.25 1.38
AMAT 160115C00032000 C 01/15/16 32.0 0.88 0.99
AMAT 160115C00035000 C 01/15/16 35.0 0.51 0.61
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.04
AMAT 160115P00008000 P 01/15/16 8.0 0.02 0.10
AMAT 160115P00010000 P 01/15/16 10.0 0.09 0.17
AMAT 160115P00013000 P 01/15/16 13.0 0.28 0.35
AMAT 160115P00015000 P 01/15/16 15.0 0.48 0.58
AMAT 160115P00017000 P 01/15/16 17.0 0.77 0.92
AMAT 160115P00020000 P 01/15/16 20.0 1.52 1.68
AMAT 160115P00022000 P 01/15/16 22.0 2.23 2.41
AMAT 160115P00025000 P 01/15/16 25.0 3.65 3.80
AMAT 160115P00027000 P 01/15/16 27.0 4.90 5.00
AMAT 160115P00030000 P 01/15/16 30.0 7.00 7.20
AMAT 160115P00032000 P 01/15/16 32.0 8.60 8.95
AMAT 160115P00035000 P 01/15/16 35.0 11.20 11.60
AMAT 170120C00008000 C 01/20/17 8.0 14.75 17.50
AMAT 170120C00010000 C 01/20/17 10.0 12.05 16.50
AMAT 170120C00013000 C 01/20/17 13.0 11.30 12.35
AMAT 170120C00015000 C 01/20/17 15.0 9.35 10.45
AMAT 170120C00018000 C 01/20/17 18.0 6.10 8.20
AMAT 170120C00020000 C 01/20/17 20.0 5.85 6.95
AMAT 170120C00022000 C 01/20/17 22.0 4.70 5.85
AMAT 170120C00025000 C 01/20/17 25.0 3.35 4.25
AMAT 170120C00027000 C 01/20/17 27.0 2.54 3.50
AMAT 170120C00030000 C 01/20/17 30.0 1.64 2.75
AMAT 170120C00032000 C 01/20/17 32.0 1.19 2.18
AMAT 170120C00035000 C 01/20/17 35.0 0.71 1.40
AMAT 170120P00008000 P 01/20/17 8.0 0.00 0.29
AMAT 170120P00010000 P 01/20/17 10.0 0.05 0.48
AMAT 170120P00013000 P 01/20/17 13.0 0.31 0.92
AMAT 170120P00015000 P 01/20/17 15.0 0.66 1.33
AMAT 170120P00018000 P 01/20/17 18.0 1.47 2.17
AMAT 170120P00020000 P 01/20/17 20.0 2.15 2.90
AMAT 170120P00022000 P 01/20/17 22.0 2.91 3.75
AMAT 170120P00025000 P 01/20/17 25.0 4.50 5.35
AMAT 170120P00027000 P 01/20/17 27.0 5.60 6.45
AMAT 170120P00030000 P 01/20/17 30.0 7.65 8.75
AMAT 170120P00032000 P 01/20/17 32.0 9.10 10.25
AMAT 170120P00035000 P 01/20/17 35.0 11.25 12.70

OPRA data is delayed 15 minutes.