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 (2015-04-03)Premium Content

Applied Materials Inc (AMAT)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 150402C00015000 C 04/02/15 15.0 7.05 8.25
AMAT 150402C00016000 C 04/02/15 16.0 6.25 7.05
AMAT 150402C00016500 C 04/02/15 16.5 5.75 6.65
AMAT 150402C00017000 C 04/02/15 17.0 5.05 6.20
AMAT 150402C00017500 C 04/02/15 17.5 4.75 5.65
AMAT 150402C00018000 C 04/02/15 18.0 4.15 5.15
AMAT 150402C00018500 C 04/02/15 18.5 3.80 4.55
AMAT 150402C00019000 C 04/02/15 19.0 3.30 4.15
AMAT 150402C00019500 C 04/02/15 19.5 2.82 3.55
AMAT 150402C00020000 C 04/02/15 20.0 2.34 3.10
AMAT 150402C00020500 C 04/02/15 20.5 1.82 4.10
AMAT 150402C00021000 C 04/02/15 21.0 1.42 2.12
AMAT 150402C00021500 C 04/02/15 21.5 1.36 1.61
AMAT 150402C00022000 C 04/02/15 22.0 0.97 1.15
AMAT 150402C00022500 C 04/02/15 22.5 0.64 0.72
AMAT 150402C00023000 C 04/02/15 23.0 0.37 0.43
AMAT 150402C00023500 C 04/02/15 23.5 0.21 0.26
AMAT 150402C00024000 C 04/02/15 24.0 0.11 0.17
AMAT 150402C00024500 C 04/02/15 24.5 0.07 0.18
AMAT 150402C00025000 C 04/02/15 25.0 0.05 0.11
AMAT 150402C00025500 C 04/02/15 25.5 0.03 0.09
AMAT 150402C00026000 C 04/02/15 26.0 0.03 0.09
AMAT 150402C00026500 C 04/02/15 26.5 0.03 0.08
AMAT 150402C00027000 C 04/02/15 27.0 0.02 0.12
AMAT 150402C00027500 C 04/02/15 27.5 0.03 0.10
AMAT 150402C00028000 C 04/02/15 28.0 0.02 0.11
AMAT 150402C00028500 C 04/02/15 28.5 0.02 0.09
AMAT 150402C00029000 C 04/02/15 29.0 0.01 0.13
AMAT 150402C00029500 C 04/02/15 29.5 0.01 0.09
AMAT 150402C00030000 C 04/02/15 30.0 0.01 0.08
AMAT 150402C00030500 C 04/02/15 30.5 0.01 0.07
AMAT 150402C00031000 C 04/02/15 31.0 0.01 0.04
AMAT 150402C00031500 C 04/02/15 31.5 0.00 0.11
AMAT 150402C00032000 C 04/02/15 32.0 0.00 0.13
AMAT 150402C00032500 C 04/02/15 32.5 0.00 0.14
AMAT 150402C00033000 C 04/02/15 33.0 0.00 0.14
AMAT 150402C00033500 C 04/02/15 33.5 0.00 0.17
AMAT 150402C00034000 C 04/02/15 34.0 0.00 0.13
AMAT 150402C00034500 C 04/02/15 34.5 0.00 0.14
AMAT 150402C00035000 C 04/02/15 35.0 0.00 0.14
AMAT 150402P00015000 P 04/02/15 15.0 0.00 0.33
AMAT 150402P00016000 P 04/02/15 16.0 0.00 0.13
AMAT 150402P00016500 P 04/02/15 16.5 0.00 0.39
AMAT 150402P00017000 P 04/02/15 17.0 0.00 0.13
AMAT 150402P00017500 P 04/02/15 17.5 0.00 0.01
AMAT 150402P00018000 P 04/02/15 18.0 0.00 0.02
AMAT 150402P00018500 P 04/02/15 18.5 0.01 0.04
AMAT 150402P00019000 P 04/02/15 19.0 0.01 0.07
AMAT 150402P00019500 P 04/02/15 19.5 0.01 0.06
AMAT 150402P00020000 P 04/02/15 20.0 0.02 0.11
AMAT 150402P00020500 P 04/02/15 20.5 0.04 0.13
AMAT 150402P00021000 P 04/02/15 21.0 0.05 0.12
AMAT 150402P00021500 P 04/02/15 21.5 0.08 0.14
AMAT 150402P00022000 P 04/02/15 22.0 0.14 0.22
AMAT 150402P00022500 P 04/02/15 22.5 0.25 0.34
AMAT 150402P00023000 P 04/02/15 23.0 0.52 0.59
AMAT 150402P00023500 P 04/02/15 23.5 0.76 0.99
AMAT 150402P00024000 P 04/02/15 24.0 1.15 1.81
AMAT 150402P00024500 P 04/02/15 24.5 1.60 2.35
AMAT 150402P00025000 P 04/02/15 25.0 2.05 2.43
AMAT 150402P00025500 P 04/02/15 25.5 2.54 2.93
AMAT 150402P00026000 P 04/02/15 26.0 3.00 3.45
AMAT 150402P00026500 P 04/02/15 26.5 3.50 3.95
AMAT 150402P00027000 P 04/02/15 27.0 4.00 4.45
AMAT 150402P00027500 P 04/02/15 27.5 4.50 5.30
AMAT 150402P00028000 P 04/02/15 28.0 5.00 5.80
AMAT 150402P00028500 P 04/02/15 28.5 5.50 6.30
AMAT 150402P00029000 P 04/02/15 29.0 6.00 6.60
AMAT 150402P00029500 P 04/02/15 29.5 6.50 7.30
AMAT 150402P00030000 P 04/02/15 30.0 7.00 7.65
AMAT 150402P00030500 P 04/02/15 30.5 7.35 8.15
AMAT 150402P00031000 P 04/02/15 31.0 7.85 8.55
AMAT 150402P00031500 P 04/02/15 31.5 8.40 9.25
AMAT 150402P00032000 P 04/02/15 32.0 9.00 9.75
AMAT 150402P00032500 P 04/02/15 32.5 9.45 10.15
AMAT 150402P00033000 P 04/02/15 33.0 9.95 10.65
AMAT 150402P00033500 P 04/02/15 33.5 10.25 11.15
AMAT 150402P00034000 P 04/02/15 34.0 9.60 13.20
AMAT 150402P00034500 P 04/02/15 34.5 10.30 13.70
AMAT 150402P00035000 P 04/02/15 35.0 10.55 13.95
AMAT 150410C00015000 C 04/10/15 15.0 7.05 8.25
AMAT 150410C00016000 C 04/10/15 16.0 6.30 7.05
AMAT 150410C00016500 C 04/10/15 16.5 5.80 6.55
AMAT 150410C00017000 C 04/10/15 17.0 5.25 6.05
AMAT 150410C00017500 C 04/10/15 17.5 4.65 5.65
AMAT 150410C00018000 C 04/10/15 18.0 4.15 5.25
AMAT 150410C00018500 C 04/10/15 18.5 3.80 4.70
AMAT 150410C00019000 C 04/10/15 19.0 3.30 4.20
AMAT 150410C00019500 C 04/10/15 19.5 2.70 3.60
AMAT 150410C00020000 C 04/10/15 20.0 2.40 3.15
AMAT 150410C00020500 C 04/10/15 20.5 1.93 2.74
AMAT 150410C00021000 C 04/10/15 21.0 1.87 2.18
AMAT 150410C00021500 C 04/10/15 21.5 1.14 1.87
AMAT 150410C00022000 C 04/10/15 22.0 1.08 1.32
AMAT 150410C00022500 C 04/10/15 22.5 0.83 1.01
AMAT 150410C00023000 C 04/10/15 23.0 0.59 0.69
AMAT 150410C00023500 C 04/10/15 23.5 0.40 0.50
AMAT 150410C00024000 C 04/10/15 24.0 0.27 0.37
AMAT 150410C00024500 C 04/10/15 24.5 0.17 0.33
AMAT 150410C00025000 C 04/10/15 25.0 0.11 0.26
AMAT 150410C00025500 C 04/10/15 25.5 0.08 0.18
AMAT 150410C00026000 C 04/10/15 26.0 0.07 0.15
AMAT 150410C00026500 C 04/10/15 26.5 0.05 0.13
AMAT 150410C00027000 C 04/10/15 27.0 0.05 0.16
AMAT 150410C00027500 C 04/10/15 27.5 0.02 0.13
AMAT 150410C00028000 C 04/10/15 28.0 0.02 0.13
AMAT 150410C00028500 C 04/10/15 28.5 0.02 0.15
AMAT 150410C00029000 C 04/10/15 29.0 0.01 0.14
AMAT 150410C00029500 C 04/10/15 29.5 0.02 0.08
AMAT 150410C00030000 C 04/10/15 30.0 0.01 0.10
AMAT 150410C00030500 C 04/10/15 30.5 0.01 0.13
AMAT 150410C00031000 C 04/10/15 31.0 0.01 0.13
AMAT 150410C00031500 C 04/10/15 31.5 0.01 0.13
AMAT 150410C00032000 C 04/10/15 32.0 0.01 0.07
AMAT 150410C00032500 C 04/10/15 32.5 0.00 0.14
AMAT 150410C00033000 C 04/10/15 33.0 0.00 0.13
AMAT 150410C00033500 C 04/10/15 33.5 0.00 0.50
AMAT 150410C00034000 C 04/10/15 34.0 0.00 0.51
AMAT 150410C00034500 C 04/10/15 34.5 0.00 0.51
AMAT 150410C00035000 C 04/10/15 35.0 0.00 0.51
AMAT 150410P00015000 P 04/10/15 15.0 0.00 0.01
AMAT 150410P00016000 P 04/10/15 16.0 0.01 0.02
AMAT 150410P00016500 P 04/10/15 16.5 0.01 0.02
AMAT 150410P00017000 P 04/10/15 17.0 0.02 0.07
AMAT 150410P00017500 P 04/10/15 17.5 0.02 0.10
AMAT 150410P00018000 P 04/10/15 18.0 0.02 0.07
AMAT 150410P00018500 P 04/10/15 18.5 0.03 0.08
AMAT 150410P00019000 P 04/10/15 19.0 0.04 0.09
AMAT 150410P00019500 P 04/10/15 19.5 0.05 0.10
AMAT 150410P00020000 P 04/10/15 20.0 0.07 0.13
AMAT 150410P00020500 P 04/10/15 20.5 0.09 0.15
AMAT 150410P00021000 P 04/10/15 21.0 0.13 0.20
AMAT 150410P00021500 P 04/10/15 21.5 0.19 0.27
AMAT 150410P00022000 P 04/10/15 22.0 0.33 0.41
AMAT 150410P00022500 P 04/10/15 22.5 0.49 0.66
AMAT 150410P00023000 P 04/10/15 23.0 0.70 0.82
AMAT 150410P00023500 P 04/10/15 23.5 0.98 1.15
AMAT 150410P00024000 P 04/10/15 24.0 1.34 1.59
AMAT 150410P00024500 P 04/10/15 24.5 1.62 2.09
AMAT 150410P00025000 P 04/10/15 25.0 2.04 2.59
AMAT 150410P00025500 P 04/10/15 25.5 2.61 3.05
AMAT 150410P00026000 P 04/10/15 26.0 3.05 3.45
AMAT 150410P00026500 P 04/10/15 26.5 3.55 3.95
AMAT 150410P00027000 P 04/10/15 27.0 4.00 4.55
AMAT 150410P00027500 P 04/10/15 27.5 4.50 4.95
AMAT 150410P00028000 P 04/10/15 28.0 5.00 5.45
AMAT 150410P00028500 P 04/10/15 28.5 5.50 6.05
AMAT 150410P00029000 P 04/10/15 29.0 6.00 6.45
AMAT 150410P00029500 P 04/10/15 29.5 6.50 7.30
AMAT 150410P00030000 P 04/10/15 30.0 7.00 7.80
AMAT 150410P00030500 P 04/10/15 30.5 7.50 8.10
AMAT 150410P00031000 P 04/10/15 31.0 8.00 8.65
AMAT 150410P00031500 P 04/10/15 31.5 8.50 9.10
AMAT 150410P00032000 P 04/10/15 32.0 9.00 9.80
AMAT 150410P00032500 P 04/10/15 32.5 8.50 10.50
AMAT 150410P00033000 P 04/10/15 33.0 9.70 10.60
AMAT 150410P00033500 P 04/10/15 33.5 10.25 12.20
AMAT 150410P00034000 P 04/10/15 34.0 10.75 11.65
AMAT 150410P00034500 P 04/10/15 34.5 11.25 11.80
AMAT 150410P00035000 P 04/10/15 35.0 11.70 13.70
AMAT 150417C00009000 C 04/17/15 9.0 13.60 15.45
AMAT 150417C00010000 C 04/17/15 10.0 12.75 13.25
AMAT 150417C00011000 C 04/17/15 11.0 11.80 12.25
AMAT 150417C00013000 C 04/17/15 13.0 9.65 10.05
AMAT 150417C00014000 C 04/17/15 14.0 8.80 9.10
AMAT 150417C00015000 C 04/17/15 15.0 7.80 8.00
AMAT 150417C00016000 C 04/17/15 16.0 6.80 7.00
AMAT 150417C00016500 C 04/17/15 16.5 6.30 6.50
AMAT 150417C00017000 C 04/17/15 17.0 5.80 6.00
AMAT 150417C00017500 C 04/17/15 17.5 5.30 5.50
AMAT 150417C00018000 C 04/17/15 18.0 4.80 5.00
AMAT 150417C00018500 C 04/17/15 18.5 4.35 4.50
AMAT 150417C00019000 C 04/17/15 19.0 3.85 4.05
AMAT 150417C00019500 C 04/17/15 19.5 3.35 3.60
AMAT 150417C00020000 C 04/17/15 20.0 2.93 3.10
AMAT 150417C00020500 C 04/17/15 20.5 2.50 2.68
AMAT 150417C00021000 C 04/17/15 21.0 2.04 2.25
AMAT 150417C00021500 C 04/17/15 21.5 1.70 1.87
AMAT 150417C00022000 C 04/17/15 22.0 1.36 1.42
AMAT 150417C00022500 C 04/17/15 22.5 1.07 1.19
AMAT 150417C00023000 C 04/17/15 23.0 0.82 0.88
AMAT 150417C00023500 C 04/17/15 23.5 0.61 0.67
AMAT 150417C00024000 C 04/17/15 24.0 0.41 0.50
AMAT 150417C00024500 C 04/17/15 24.5 0.31 0.41
AMAT 150417C00025000 C 04/17/15 25.0 0.23 0.30
AMAT 150417C00025500 C 04/17/15 25.5 0.16 0.24
AMAT 150417C00026000 C 04/17/15 26.0 0.11 0.15
AMAT 150417C00026500 C 04/17/15 26.5 0.08 0.14
AMAT 150417C00027000 C 04/17/15 27.0 0.07 0.13
AMAT 150417C00027500 C 04/17/15 27.5 0.05 0.11
AMAT 150417C00028000 C 04/17/15 28.0 0.03 0.08
AMAT 150417C00028500 C 04/17/15 28.5 0.01 0.07
AMAT 150417C00029000 C 04/17/15 29.0 0.00 0.06
AMAT 150417C00029500 C 04/17/15 29.5 0.00 0.05
AMAT 150417C00030000 C 04/17/15 30.0 0.02 0.05
AMAT 150417C00030500 C 04/17/15 30.5 0.02 0.04
AMAT 150417C00031000 C 04/17/15 31.0 0.01 0.04
AMAT 150417C00031500 C 04/17/15 31.5 0.00 0.04
AMAT 150417C00032000 C 04/17/15 32.0 0.00 0.04
AMAT 150417C00032500 C 04/17/15 32.5 0.00 0.13
AMAT 150417C00033000 C 04/17/15 33.0 0.00 0.13
AMAT 150417C00033500 C 04/17/15 33.5 0.00 0.13
AMAT 150417C00034000 C 04/17/15 34.0 0.00 0.04
AMAT 150417C00035000 C 04/17/15 35.0 0.00 0.03
AMAT 150417P00009000 P 04/17/15 9.0 0.00 0.02
AMAT 150417P00010000 P 04/17/15 10.0 0.00 0.02
AMAT 150417P00011000 P 04/17/15 11.0 0.00 0.13
AMAT 150417P00013000 P 04/17/15 13.0 0.00 0.01
AMAT 150417P00014000 P 04/17/15 14.0 0.00 0.01
AMAT 150417P00015000 P 04/17/15 15.0 0.00 0.02
AMAT 150417P00016000 P 04/17/15 16.0 0.00 0.03
AMAT 150417P00016500 P 04/17/15 16.5 0.01 0.04
AMAT 150417P00017000 P 04/17/15 17.0 0.01 0.05
AMAT 150417P00017500 P 04/17/15 17.5 0.02 0.05
AMAT 150417P00018000 P 04/17/15 18.0 0.03 0.07
AMAT 150417P00018500 P 04/17/15 18.5 0.03 0.08
AMAT 150417P00019000 P 04/17/15 19.0 0.05 0.11
AMAT 150417P00019500 P 04/17/15 19.5 0.08 0.13
AMAT 150417P00020000 P 04/17/15 20.0 0.12 0.17
AMAT 150417P00020500 P 04/17/15 20.5 0.17 0.25
AMAT 150417P00021000 P 04/17/15 21.0 0.24 0.31
AMAT 150417P00021500 P 04/17/15 21.5 0.36 0.44
AMAT 150417P00022000 P 04/17/15 22.0 0.51 0.59
AMAT 150417P00022500 P 04/17/15 22.5 0.71 0.79
AMAT 150417P00023000 P 04/17/15 23.0 0.95 1.07
AMAT 150417P00023500 P 04/17/15 23.5 1.21 1.37
AMAT 150417P00024000 P 04/17/15 24.0 1.52 1.67
AMAT 150417P00024500 P 04/17/15 24.5 1.89 2.05
AMAT 150417P00025000 P 04/17/15 25.0 2.30 2.46
AMAT 150417P00025500 P 04/17/15 25.5 2.72 2.89
AMAT 150417P00026000 P 04/17/15 26.0 3.20 3.35
AMAT 150417P00026500 P 04/17/15 26.5 3.65 3.90
AMAT 150417P00027000 P 04/17/15 27.0 4.15 4.30
AMAT 150417P00027500 P 04/17/15 27.5 4.60 4.80
AMAT 150417P00028000 P 04/17/15 28.0 5.10 5.30
AMAT 150417P00028500 P 04/17/15 28.5 5.60 5.90
AMAT 150417P00029000 P 04/17/15 29.0 6.10 6.25
AMAT 150417P00029500 P 04/17/15 29.5 6.60 6.85
AMAT 150417P00030000 P 04/17/15 30.0 7.10 7.35
AMAT 150417P00030500 P 04/17/15 30.5 7.55 7.90
AMAT 150417P00031000 P 04/17/15 31.0 8.05 8.50
AMAT 150417P00031500 P 04/17/15 31.5 8.60 8.90
AMAT 150417P00032000 P 04/17/15 32.0 9.10 9.40
AMAT 150417P00032500 P 04/17/15 32.5 9.60 9.95
AMAT 150417P00033000 P 04/17/15 33.0 10.10 11.70
AMAT 150417P00033500 P 04/17/15 33.5 10.60 12.20
AMAT 150417P00034000 P 04/17/15 34.0 11.10 12.70
AMAT 150417P00035000 P 04/17/15 35.0 10.80 13.70
AMAT 150424C00015000 C 04/24/15 15.0 7.30 8.20
AMAT 150424C00016000 C 04/24/15 16.0 6.30 7.20
AMAT 150424C00016500 C 04/24/15 16.5 5.80 6.65
AMAT 150424C00017000 C 04/24/15 17.0 5.10 6.35
AMAT 150424C00017500 C 04/24/15 17.5 4.85 5.90
AMAT 150424C00018000 C 04/24/15 18.0 4.20 5.45
AMAT 150424C00018500 C 04/24/15 18.5 3.75 4.90
AMAT 150424C00019000 C 04/24/15 19.0 3.50 4.25
AMAT 150424C00019500 C 04/24/15 19.5 2.80 3.85
AMAT 150424C00020000 C 04/24/15 20.0 2.61 3.40
AMAT 150424C00020500 C 04/24/15 20.5 2.31 2.80
AMAT 150424C00021000 C 04/24/15 21.0 2.14 2.45
AMAT 150424C00021500 C 04/24/15 21.5 1.55 2.06
AMAT 150424C00022000 C 04/24/15 22.0 1.37 1.59
AMAT 150424C00022500 C 04/24/15 22.5 1.11 1.29
AMAT 150424C00023000 C 04/24/15 23.0 0.90 1.01
AMAT 150424C00023500 C 04/24/15 23.5 0.69 0.80
AMAT 150424C00024000 C 04/24/15 24.0 0.52 0.64
AMAT 150424C00024500 C 04/24/15 24.5 0.24 0.98
AMAT 150424C00025000 C 04/24/15 25.0 0.29 0.39
AMAT 150424C00025500 C 04/24/15 25.5 0.20 0.55
AMAT 150424C00026000 C 04/24/15 26.0 0.15 0.44
AMAT 150424C00026500 C 04/24/15 26.5 0.00 0.21
AMAT 150424C00027000 C 04/24/15 27.0 0.05 0.38
AMAT 150424C00027500 C 04/24/15 27.5 0.02 0.33
AMAT 150424C00028000 C 04/24/15 28.0 0.02 0.67
AMAT 150424C00028500 C 04/24/15 28.5 0.00 0.51
AMAT 150424C00029000 C 04/24/15 29.0 0.00 0.13
AMAT 150424C00029500 C 04/24/15 29.5 0.02 0.16
AMAT 150424C00030000 C 04/24/15 30.0 0.02 0.10
AMAT 150424C00030500 C 04/24/15 30.5 0.01 0.11
AMAT 150424C00031000 C 04/24/15 31.0 0.00 0.13
AMAT 150424C00031500 C 04/24/15 31.5 0.01 0.15
AMAT 150424C00032000 C 04/24/15 32.0 0.00 0.15
AMAT 150424C00032500 C 04/24/15 32.5 0.00 0.19
AMAT 150424C00033000 C 04/24/15 33.0 0.00 0.17
AMAT 150424C00033500 C 04/24/15 33.5 0.00 0.50
AMAT 150424C00034000 C 04/24/15 34.0 0.00 0.51
AMAT 150424P00015000 P 04/24/15 15.0 0.00 0.02
AMAT 150424P00016000 P 04/24/15 16.0 0.01 0.19
AMAT 150424P00016500 P 04/24/15 16.5 0.02 0.38
AMAT 150424P00017000 P 04/24/15 17.0 0.00 0.25
AMAT 150424P00017500 P 04/24/15 17.5 0.00 0.51
AMAT 150424P00018000 P 04/24/15 18.0 0.01 0.18
AMAT 150424P00018500 P 04/24/15 18.5 0.00 0.52
AMAT 150424P00019000 P 04/24/15 19.0 0.08 0.29
AMAT 150424P00019500 P 04/24/15 19.5 0.10 0.42
AMAT 150424P00020000 P 04/24/15 20.0 0.16 0.26
AMAT 150424P00020500 P 04/24/15 20.5 0.17 0.34
AMAT 150424P00021000 P 04/24/15 21.0 0.31 0.41
AMAT 150424P00021500 P 04/24/15 21.5 0.42 0.52
AMAT 150424P00022000 P 04/24/15 22.0 0.60 0.72
AMAT 150424P00022500 P 04/24/15 22.5 0.79 0.94
AMAT 150424P00023000 P 04/24/15 23.0 1.02 1.17
AMAT 150424P00023500 P 04/24/15 23.5 1.28 1.46
AMAT 150424P00024000 P 04/24/15 24.0 1.54 1.80
AMAT 150424P00024500 P 04/24/15 24.5 1.84 2.48
AMAT 150424P00025000 P 04/24/15 25.0 2.29 2.85
AMAT 150424P00025500 P 04/24/15 25.5 2.57 4.30
AMAT 150424P00026000 P 04/24/15 26.0 3.15 4.60
AMAT 150424P00026500 P 04/24/15 26.5 3.40 4.80
AMAT 150424P00027000 P 04/24/15 27.0 4.05 5.40
AMAT 150424P00027500 P 04/24/15 27.5 4.55 5.95
AMAT 150424P00028000 P 04/24/15 28.0 5.00 6.45
AMAT 150424P00028500 P 04/24/15 28.5 5.50 6.80
AMAT 150424P00029000 P 04/24/15 29.0 6.00 7.40
AMAT 150424P00029500 P 04/24/15 29.5 6.50 8.00
AMAT 150424P00030000 P 04/24/15 30.0 7.00 7.85
AMAT 150424P00030500 P 04/24/15 30.5 7.45 8.35
AMAT 150424P00031000 P 04/24/15 31.0 7.95 8.60
AMAT 150424P00031500 P 04/24/15 31.5 8.45 9.55
AMAT 150424P00032000 P 04/24/15 32.0 8.70 10.80
AMAT 150424P00032500 P 04/24/15 32.5 9.20 11.25
AMAT 150424P00033000 P 04/24/15 33.0 9.70 11.75
AMAT 150424P00033500 P 04/24/15 33.5 10.20 12.40
AMAT 150424P00034000 P 04/24/15 34.0 10.70 12.70
AMAT 150501C00015000 C 05/01/15 15.0 7.05 9.60
AMAT 150501C00016000 C 05/01/15 16.0 6.10 7.60
AMAT 150501C00016500 C 05/01/15 16.5 5.60 6.75
AMAT 150501C00017000 C 05/01/15 17.0 5.10 6.25
AMAT 150501C00017500 C 05/01/15 17.5 4.70 5.95
AMAT 150501C00018000 C 05/01/15 18.0 4.25 5.50
AMAT 150501C00018500 C 05/01/15 18.5 3.75 4.95
AMAT 150501C00019000 C 05/01/15 19.0 3.30 4.40
AMAT 150501C00019500 C 05/01/15 19.5 2.85 4.05
AMAT 150501C00020000 C 05/01/15 20.0 2.66 3.55
AMAT 150501C00020500 C 05/01/15 20.5 2.20 4.15
AMAT 150501C00021000 C 05/01/15 21.0 1.96 3.55
AMAT 150501C00021500 C 05/01/15 21.5 1.50 2.15
AMAT 150501C00022000 C 05/01/15 22.0 1.22 2.25
AMAT 150501C00022500 C 05/01/15 22.5 1.21 1.42
AMAT 150501C00023000 C 05/01/15 23.0 0.98 1.16
AMAT 150501C00023500 C 05/01/15 23.5 0.75 0.94
AMAT 150501C00024000 C 05/01/15 24.0 0.55 1.01
AMAT 150501C00024500 C 05/01/15 24.5 0.45 0.61
AMAT 150501C00025000 C 05/01/15 25.0 0.34 0.50
AMAT 150501C00025500 C 05/01/15 25.5 0.19 0.43
AMAT 150501C00026000 C 05/01/15 26.0 0.19 0.53
AMAT 150501C00026500 C 05/01/15 26.5 0.14 0.27
AMAT 150501C00027000 C 05/01/15 27.0 0.07 0.23
AMAT 150501C00027500 C 05/01/15 27.5 0.05 0.30
AMAT 150501C00028000 C 05/01/15 28.0 0.06 0.32
AMAT 150501C00028500 C 05/01/15 28.5 0.04 0.34
AMAT 150501C00029000 C 05/01/15 29.0 0.04 0.21
AMAT 150501C00029500 C 05/01/15 29.5 0.04 0.52
AMAT 150501C00030000 C 05/01/15 30.0 0.03 0.25
AMAT 150501C00030500 C 05/01/15 30.5 0.01 0.30
AMAT 150501C00031000 C 05/01/15 31.0 0.01 0.30
AMAT 150501C00031500 C 05/01/15 31.5 0.01 0.39
AMAT 150501C00032000 C 05/01/15 32.0 0.00 0.26
AMAT 150501C00032500 C 05/01/15 32.5 0.00 0.50
AMAT 150501C00033000 C 05/01/15 33.0 0.00 0.51
AMAT 150501C00033500 C 05/01/15 33.5 0.00 0.50
AMAT 150501C00034000 C 05/01/15 34.0 0.00 0.50
AMAT 150501P00015000 P 05/01/15 15.0 0.01 0.21
AMAT 150501P00016000 P 05/01/15 16.0 0.02 0.30
AMAT 150501P00016500 P 05/01/15 16.5 0.03 0.20
AMAT 150501P00017000 P 05/01/15 17.0 0.04 0.19
AMAT 150501P00017500 P 05/01/15 17.5 0.05 0.37
AMAT 150501P00018000 P 05/01/15 18.0 0.05 0.40
AMAT 150501P00018500 P 05/01/15 18.5 0.05 0.43
AMAT 150501P00019000 P 05/01/15 19.0 0.08 0.42
AMAT 150501P00019500 P 05/01/15 19.5 0.13 0.27
AMAT 150501P00020000 P 05/01/15 20.0 0.20 0.53
AMAT 150501P00020500 P 05/01/15 20.5 0.27 0.77
AMAT 150501P00021000 P 05/01/15 21.0 0.36 0.52
AMAT 150501P00021500 P 05/01/15 21.5 0.49 0.67
AMAT 150501P00022000 P 05/01/15 22.0 0.64 0.99
AMAT 150501P00022500 P 05/01/15 22.5 0.87 1.06
AMAT 150501P00023000 P 05/01/15 23.0 1.10 1.29
AMAT 150501P00023500 P 05/01/15 23.5 1.30 1.60
AMAT 150501P00024000 P 05/01/15 24.0 0.98 2.86
AMAT 150501P00024500 P 05/01/15 24.5 1.99 2.29
AMAT 150501P00025000 P 05/01/15 25.0 2.28 2.92
AMAT 150501P00025500 P 05/01/15 25.5 2.64 4.05
AMAT 150501P00026000 P 05/01/15 26.0 3.20 4.35
AMAT 150501P00026500 P 05/01/15 26.5 3.50 4.75
AMAT 150501P00027000 P 05/01/15 27.0 4.10 5.30
AMAT 150501P00027500 P 05/01/15 27.5 4.40 6.00
AMAT 150501P00028000 P 05/01/15 28.0 5.05 6.40
AMAT 150501P00028500 P 05/01/15 28.5 5.55 7.15
AMAT 150501P00029000 P 05/01/15 29.0 6.05 7.65
AMAT 150501P00029500 P 05/01/15 29.5 6.40 8.10
AMAT 150501P00030000 P 05/01/15 30.0 7.05 8.50
AMAT 150501P00030500 P 05/01/15 30.5 7.55 8.15
AMAT 150501P00031000 P 05/01/15 31.0 8.00 8.85
AMAT 150501P00031500 P 05/01/15 31.5 8.50 9.10
AMAT 150501P00032000 P 05/01/15 32.0 8.80 9.65
AMAT 150501P00032500 P 05/01/15 32.5 9.25 10.50
AMAT 150501P00033000 P 05/01/15 33.0 9.65 12.40
AMAT 150501P00033500 P 05/01/15 33.5 10.20 12.20
AMAT 150501P00034000 P 05/01/15 34.0 10.70 12.70
AMAT 150508C00015000 C 05/08/15 15.0 7.75 8.45
AMAT 150508C00016000 C 05/08/15 16.0 6.05 7.65
AMAT 150508C00016500 C 05/08/15 16.5 5.55 7.20
AMAT 150508C00017000 C 05/08/15 17.0 5.10 6.60
AMAT 150508C00017500 C 05/08/15 17.5 4.70 6.05
AMAT 150508C00018000 C 05/08/15 18.0 4.25 5.55
AMAT 150508C00018500 C 05/08/15 18.5 3.75 5.00
AMAT 150508C00019000 C 05/08/15 19.0 3.35 4.50
AMAT 150508C00019500 C 05/08/15 19.5 2.90 4.25
AMAT 150508C00020000 C 05/08/15 20.0 2.50 3.90
AMAT 150508C00020500 C 05/08/15 20.5 2.13 3.90
AMAT 150508C00021000 C 05/08/15 21.0 1.90 3.85
AMAT 150508C00021500 C 05/08/15 21.5 1.57 3.45
AMAT 150508C00022000 C 05/08/15 22.0 1.29 3.15
AMAT 150508C00022500 C 05/08/15 22.5 1.23 1.92
AMAT 150508C00023000 C 05/08/15 23.0 1.03 1.57
AMAT 150508C00023500 C 05/08/15 23.5 0.88 1.04
AMAT 150508C00024000 C 05/08/15 24.0 0.66 1.09
AMAT 150508C00024500 C 05/08/15 24.5 0.53 1.14
AMAT 150508C00025000 C 05/08/15 25.0 0.39 0.63
AMAT 150508C00025500 C 05/08/15 25.5 0.20 0.90
AMAT 150508C00026000 C 05/08/15 26.0 0.15 0.53
AMAT 150508C00026500 C 05/08/15 26.5 0.09 0.76
AMAT 150508C00027000 C 05/08/15 27.0 0.09 0.38
AMAT 150508C00027500 C 05/08/15 27.5 0.04 0.75
AMAT 150508C00028000 C 05/08/15 28.0 0.06 0.61
AMAT 150508C00028500 C 05/08/15 28.5 0.06 0.63
AMAT 150508C00029000 C 05/08/15 29.0 0.04 0.44
AMAT 150508C00029500 C 05/08/15 29.5 0.00 0.50
AMAT 150508C00030000 C 05/08/15 30.0 0.00 0.27
AMAT 150508C00030500 C 05/08/15 30.5 0.00 0.50
AMAT 150508C00031000 C 05/08/15 31.0 0.00 0.13
AMAT 150508C00031500 C 05/08/15 31.5 0.00 0.50
AMAT 150508C00032000 C 05/08/15 32.0 0.00 0.26
AMAT 150508C00032500 C 05/08/15 32.5 0.00 0.50
AMAT 150508C00033000 C 05/08/15 33.0 0.00 0.41
AMAT 150508P00015000 P 05/08/15 15.0 0.01 0.23
AMAT 150508P00016000 P 05/08/15 16.0 0.02 0.30
AMAT 150508P00016500 P 05/08/15 16.5 0.03 0.32
AMAT 150508P00017000 P 05/08/15 17.0 0.04 0.34
AMAT 150508P00017500 P 05/08/15 17.5 0.02 0.38
AMAT 150508P00018000 P 05/08/15 18.0 0.04 0.42
AMAT 150508P00018500 P 05/08/15 18.5 0.07 0.52
AMAT 150508P00019000 P 05/08/15 19.0 0.11 0.57
AMAT 150508P00019500 P 05/08/15 19.5 0.23 0.51
AMAT 150508P00020000 P 05/08/15 20.0 0.16 0.54
AMAT 150508P00020500 P 05/08/15 20.5 0.33 0.92
AMAT 150508P00021000 P 05/08/15 21.0 0.47 0.97
AMAT 150508P00021500 P 05/08/15 21.5 0.60 1.56
AMAT 150508P00022000 P 05/08/15 22.0 0.77 1.20
AMAT 150508P00022500 P 05/08/15 22.5 0.93 1.42
AMAT 150508P00023000 P 05/08/15 23.0 1.16 1.74
AMAT 150508P00023500 P 05/08/15 23.5 1.46 2.05
AMAT 150508P00024000 P 05/08/15 24.0 1.77 3.50
AMAT 150508P00024500 P 05/08/15 24.5 2.10 2.89
AMAT 150508P00025000 P 05/08/15 25.0 2.47 3.25
AMAT 150508P00025500 P 05/08/15 25.5 2.88 3.85
AMAT 150508P00026000 P 05/08/15 26.0 3.30 4.70
AMAT 150508P00026500 P 05/08/15 26.5 3.75 4.75
AMAT 150508P00027000 P 05/08/15 27.0 4.20 5.65
AMAT 150508P00027500 P 05/08/15 27.5 4.65 6.00
AMAT 150508P00028000 P 05/08/15 28.0 5.05 6.15
AMAT 150508P00028500 P 05/08/15 28.5 5.50 7.15
AMAT 150508P00029000 P 05/08/15 29.0 6.00 7.85
AMAT 150508P00029500 P 05/08/15 29.5 6.55 8.30
AMAT 150508P00030000 P 05/08/15 30.0 7.00 8.65
AMAT 150508P00030500 P 05/08/15 30.5 7.50 9.45
AMAT 150508P00031000 P 05/08/15 31.0 7.90 10.10
AMAT 150508P00031500 P 05/08/15 31.5 8.10 10.55
AMAT 150508P00032000 P 05/08/15 32.0 7.90 10.80
AMAT 150508P00032500 P 05/08/15 32.5 8.05 11.30
AMAT 150508P00033000 P 05/08/15 33.0 9.65 11.80
AMAT 150515C00014000 C 05/15/15 14.0 8.10 9.45
AMAT 150515C00015000 C 05/15/15 15.0 7.10 8.45
AMAT 150515C00016000 C 05/15/15 16.0 6.10 7.75
AMAT 150515C00017000 C 05/15/15 17.0 5.35 6.45
AMAT 150515C00018000 C 05/15/15 18.0 4.30 6.65
AMAT 150515C00019000 C 05/15/15 19.0 3.60 4.50
AMAT 150515C00020000 C 05/15/15 20.0 2.66 3.75
AMAT 150515C00021000 C 05/15/15 21.0 2.18 2.84
AMAT 150515C00022000 C 05/15/15 22.0 1.81 2.21
AMAT 150515C00023000 C 05/15/15 23.0 1.32 1.50
AMAT 150515C00024000 C 05/15/15 24.0 0.90 1.10
AMAT 150515C00025000 C 05/15/15 25.0 0.57 0.80
AMAT 150515C00026000 C 05/15/15 26.0 0.35 0.53
AMAT 150515C00027000 C 05/15/15 27.0 0.20 0.37
AMAT 150515C00028000 C 05/15/15 28.0 0.12 0.32
AMAT 150515C00029000 C 05/15/15 29.0 0.06 0.21
AMAT 150515C00030000 C 05/15/15 30.0 0.04 0.13
AMAT 150515C00031000 C 05/15/15 31.0 0.02 0.14
AMAT 150515C00032000 C 05/15/15 32.0 0.00 0.13
AMAT 150515C00033000 C 05/15/15 33.0 0.00 0.13
AMAT 150515C00034000 C 05/15/15 34.0 0.00 0.13
AMAT 150515P00014000 P 05/15/15 14.0 0.01 0.13
AMAT 150515P00015000 P 05/15/15 15.0 0.02 0.19
AMAT 150515P00016000 P 05/15/15 16.0 0.04 0.25
AMAT 150515P00017000 P 05/15/15 17.0 0.07 0.29
AMAT 150515P00018000 P 05/15/15 18.0 0.11 0.37
AMAT 150515P00019000 P 05/15/15 19.0 0.21 0.52
AMAT 150515P00020000 P 05/15/15 20.0 0.38 0.52
AMAT 150515P00021000 P 05/15/15 21.0 0.63 0.82
AMAT 150515P00022000 P 05/15/15 22.0 0.95 1.23
AMAT 150515P00023000 P 05/15/15 23.0 1.40 1.65
AMAT 150515P00024000 P 05/15/15 24.0 1.90 2.59
AMAT 150515P00025000 P 05/15/15 25.0 2.60 3.25
AMAT 150515P00026000 P 05/15/15 26.0 3.30 4.60
AMAT 150515P00027000 P 05/15/15 27.0 4.15 5.55
AMAT 150515P00028000 P 05/15/15 28.0 5.05 7.05
AMAT 150515P00029000 P 05/15/15 29.0 6.00 7.85
AMAT 150515P00030000 P 05/15/15 30.0 7.00 7.50
AMAT 150515P00031000 P 05/15/15 31.0 7.95 8.60
AMAT 150515P00032000 P 05/15/15 32.0 8.85 9.80
AMAT 150515P00033000 P 05/15/15 33.0 9.85 11.70
AMAT 150515P00034000 P 05/15/15 34.0 10.65 12.70
AMAT 150619C00014000 C 06/19/15 14.0 8.30 10.75
AMAT 150619C00015000 C 06/19/15 15.0 7.35 9.75
AMAT 150619C00016000 C 06/19/15 16.0 6.15 8.65
AMAT 150619C00017000 C 06/19/15 17.0 5.25 6.45
AMAT 150619C00018000 C 06/19/15 18.0 4.55 5.45
AMAT 150619C00019000 C 06/19/15 19.0 3.95 4.50
AMAT 150619C00020000 C 06/19/15 20.0 3.50 3.75
AMAT 150619C00021000 C 06/19/15 21.0 2.57 3.50
AMAT 150619C00022000 C 06/19/15 22.0 2.05 2.47
AMAT 150619C00023000 C 06/19/15 23.0 1.60 1.86
AMAT 150619C00024000 C 06/19/15 24.0 1.15 1.43
AMAT 150619C00025000 C 06/19/15 25.0 0.90 0.97
AMAT 150619C00026000 C 06/19/15 26.0 0.55 0.76
AMAT 150619C00027000 C 06/19/15 27.0 0.38 0.49
AMAT 150619C00028000 C 06/19/15 28.0 0.21 0.64
AMAT 150619C00029000 C 06/19/15 29.0 0.13 0.28
AMAT 150619C00030000 C 06/19/15 30.0 0.09 0.14
AMAT 150619C00031000 C 06/19/15 31.0 0.05 0.14
AMAT 150619C00032000 C 06/19/15 32.0 0.02 0.13
AMAT 150619C00033000 C 06/19/15 33.0 0.01 0.13
AMAT 150619C00034000 C 06/19/15 34.0 0.00 0.13
AMAT 150619P00014000 P 06/19/15 14.0 0.00 0.07
AMAT 150619P00015000 P 06/19/15 15.0 0.05 0.10
AMAT 150619P00016000 P 06/19/15 16.0 0.00 0.31
AMAT 150619P00017000 P 06/19/15 17.0 0.13 0.24
AMAT 150619P00018000 P 06/19/15 18.0 0.25 0.45
AMAT 150619P00019000 P 06/19/15 19.0 0.39 0.53
AMAT 150619P00020000 P 06/19/15 20.0 0.61 0.78
AMAT 150619P00021000 P 06/19/15 21.0 0.89 1.08
AMAT 150619P00022000 P 06/19/15 22.0 1.29 1.43
AMAT 150619P00023000 P 06/19/15 23.0 1.79 2.02
AMAT 150619P00024000 P 06/19/15 24.0 2.29 2.83
AMAT 150619P00025000 P 06/19/15 25.0 2.94 3.25
AMAT 150619P00026000 P 06/19/15 26.0 3.65 4.35
AMAT 150619P00027000 P 06/19/15 27.0 4.35 5.05
AMAT 150619P00028000 P 06/19/15 28.0 5.30 5.95
AMAT 150619P00029000 P 06/19/15 29.0 6.15 7.20
AMAT 150619P00030000 P 06/19/15 30.0 7.05 7.95
AMAT 150619P00031000 P 06/19/15 31.0 8.00 9.90
AMAT 150619P00032000 P 06/19/15 32.0 8.90 9.55
AMAT 150619P00033000 P 06/19/15 33.0 10.05 11.80
AMAT 150619P00034000 P 06/19/15 34.0 10.80 13.05
AMAT 150717C00013000 C 07/17/15 13.0 9.80 10.05
AMAT 150717C00014000 C 07/17/15 14.0 8.75 9.15
AMAT 150717C00015000 C 07/17/15 15.0 7.85 8.10
AMAT 150717C00016000 C 07/17/15 16.0 6.95 7.15
AMAT 150717C00017000 C 07/17/15 17.0 6.00 6.25
AMAT 150717C00018000 C 07/17/15 18.0 5.15 5.35
AMAT 150717C00019000 C 07/17/15 19.0 4.25 4.50
AMAT 150717C00020000 C 07/17/15 20.0 3.60 3.80
AMAT 150717C00021000 C 07/17/15 21.0 2.91 3.10
AMAT 150717C00022000 C 07/17/15 22.0 2.29 2.48
AMAT 150717C00023000 C 07/17/15 23.0 1.81 1.95
AMAT 150717C00024000 C 07/17/15 24.0 1.34 1.54
AMAT 150717C00025000 C 07/17/15 25.0 1.05 1.18
AMAT 150717C00026000 C 07/17/15 26.0 0.75 0.85
AMAT 150717C00027000 C 07/17/15 27.0 0.56 0.62
AMAT 150717C00028000 C 07/17/15 28.0 0.32 0.47
AMAT 150717C00029000 C 07/17/15 29.0 0.21 0.33
AMAT 150717C00030000 C 07/17/15 30.0 0.13 0.22
AMAT 150717C00031000 C 07/17/15 31.0 0.10 0.18
AMAT 150717C00032000 C 07/17/15 32.0 0.06 0.13
AMAT 150717C00033000 C 07/17/15 33.0 0.03 0.07
AMAT 150717C00034000 C 07/17/15 34.0 0.01 0.05
AMAT 150717C00035000 C 07/17/15 35.0 0.00 0.04
AMAT 150717C00036000 C 07/17/15 36.0 0.00 0.04
AMAT 150717P00013000 P 07/17/15 13.0 0.03 0.07
AMAT 150717P00014000 P 07/17/15 14.0 0.06 0.13
AMAT 150717P00015000 P 07/17/15 15.0 0.10 0.15
AMAT 150717P00016000 P 07/17/15 16.0 0.15 0.23
AMAT 150717P00017000 P 07/17/15 17.0 0.24 0.34
AMAT 150717P00018000 P 07/17/15 18.0 0.37 0.49
AMAT 150717P00019000 P 07/17/15 19.0 0.55 0.68
AMAT 150717P00020000 P 07/17/15 20.0 0.78 0.94
AMAT 150717P00021000 P 07/17/15 21.0 1.09 1.25
AMAT 150717P00022000 P 07/17/15 22.0 1.49 1.63
AMAT 150717P00023000 P 07/17/15 23.0 1.99 2.10
AMAT 150717P00024000 P 07/17/15 24.0 2.52 2.71
AMAT 150717P00025000 P 07/17/15 25.0 3.15 3.35
AMAT 150717P00026000 P 07/17/15 26.0 3.85 4.10
AMAT 150717P00027000 P 07/17/15 27.0 4.65 4.85
AMAT 150717P00028000 P 07/17/15 28.0 5.50 5.75
AMAT 150717P00029000 P 07/17/15 29.0 6.35 6.65
AMAT 150717P00030000 P 07/17/15 30.0 7.25 7.50
AMAT 150717P00031000 P 07/17/15 31.0 8.20 8.55
AMAT 150717P00032000 P 07/17/15 32.0 9.15 9.50
AMAT 150717P00033000 P 07/17/15 33.0 10.05 11.85
AMAT 150717P00034000 P 07/17/15 34.0 11.05 11.55
AMAT 150717P00035000 P 07/17/15 35.0 10.60 12.50
AMAT 150717P00036000 P 07/17/15 36.0 11.60 14.80
AMAT 151016C00013000 C 10/16/15 13.0 8.40 11.50
AMAT 151016C00014000 C 10/16/15 14.0 8.85 9.30
AMAT 151016C00015000 C 10/16/15 15.0 8.00 8.25
AMAT 151016C00016000 C 10/16/15 16.0 7.10 7.35
AMAT 151016C00017000 C 10/16/15 17.0 6.25 6.45
AMAT 151016C00018000 C 10/16/15 18.0 5.40 5.65
AMAT 151016C00019000 C 10/16/15 19.0 4.65 4.85
AMAT 151016C00020000 C 10/16/15 20.0 3.95 4.15
AMAT 151016C00021000 C 10/16/15 21.0 3.30 3.50
AMAT 151016C00022000 C 10/16/15 22.0 2.73 2.95
AMAT 151016C00023000 C 10/16/15 23.0 2.21 2.47
AMAT 151016C00024000 C 10/16/15 24.0 1.81 1.98
AMAT 151016C00025000 C 10/16/15 25.0 1.45 1.59
AMAT 151016C00026000 C 10/16/15 26.0 1.12 1.25
AMAT 151016C00027000 C 10/16/15 27.0 0.82 0.99
AMAT 151016C00028000 C 10/16/15 28.0 0.62 0.80
AMAT 151016C00029000 C 10/16/15 29.0 0.44 0.59
AMAT 151016C00030000 C 10/16/15 30.0 0.32 0.45
AMAT 151016C00031000 C 10/16/15 31.0 0.23 0.34
AMAT 151016C00032000 C 10/16/15 32.0 0.19 0.23
AMAT 151016C00033000 C 10/16/15 33.0 0.11 0.19
AMAT 151016C00034000 C 10/16/15 34.0 0.08 0.14
AMAT 151016C00035000 C 10/16/15 35.0 0.05 0.13
AMAT 151016C00036000 C 10/16/15 36.0 0.03 0.08
AMAT 151016C00037000 C 10/16/15 37.0 0.02 0.06
AMAT 151016P00013000 P 10/16/15 13.0 0.11 0.14
AMAT 151016P00014000 P 10/16/15 14.0 0.16 0.22
AMAT 151016P00015000 P 10/16/15 15.0 0.24 0.32
AMAT 151016P00016000 P 10/16/15 16.0 0.34 0.44
AMAT 151016P00017000 P 10/16/15 17.0 0.48 0.60
AMAT 151016P00018000 P 10/16/15 18.0 0.66 0.75
AMAT 151016P00019000 P 10/16/15 19.0 0.90 1.05
AMAT 151016P00020000 P 10/16/15 20.0 1.18 1.36
AMAT 151016P00021000 P 10/16/15 21.0 1.53 1.72
AMAT 151016P00022000 P 10/16/15 22.0 1.98 2.15
AMAT 151016P00023000 P 10/16/15 23.0 2.47 2.65
AMAT 151016P00024000 P 10/16/15 24.0 3.00 3.20
AMAT 151016P00025000 P 10/16/15 25.0 3.60 3.85
AMAT 151016P00026000 P 10/16/15 26.0 4.30 4.55
AMAT 151016P00027000 P 10/16/15 27.0 5.00 5.30
AMAT 151016P00028000 P 10/16/15 28.0 5.80 6.10
AMAT 151016P00029000 P 10/16/15 29.0 6.60 6.90
AMAT 151016P00030000 P 10/16/15 30.0 7.45 7.75
AMAT 151016P00031000 P 10/16/15 31.0 8.35 8.70
AMAT 151016P00032000 P 10/16/15 32.0 9.30 9.60
AMAT 151016P00033000 P 10/16/15 33.0 10.20 12.05
AMAT 151016P00034000 P 10/16/15 34.0 11.15 11.50
AMAT 151016P00035000 P 10/16/15 35.0 10.75 12.55
AMAT 151016P00036000 P 10/16/15 36.0 11.75 14.90
AMAT 151016P00037000 P 10/16/15 37.0 12.75 15.90
AMAT 160115C00005000 C 01/15/16 5.0 16.35 18.70
AMAT 160115C00008000 C 01/15/16 8.0 13.30 16.20
AMAT 160115C00010000 C 01/15/16 10.0 11.35 13.70
AMAT 160115C00013000 C 01/15/16 13.0 9.25 10.65
AMAT 160115C00015000 C 01/15/16 15.0 8.05 8.35
AMAT 160115C00017000 C 01/15/16 17.0 6.40 7.00
AMAT 160115C00020000 C 01/15/16 20.0 4.20 4.45
AMAT 160115C00022000 C 01/15/16 22.0 3.05 3.25
AMAT 160115C00025000 C 01/15/16 25.0 1.77 1.92
AMAT 160115C00027000 C 01/15/16 27.0 1.15 1.25
AMAT 160115C00030000 C 01/15/16 30.0 0.48 0.60
AMAT 160115C00032000 C 01/15/16 32.0 0.27 0.37
AMAT 160115C00035000 C 01/15/16 35.0 0.10 0.17
AMAT 160115P00005000 P 01/15/16 5.0 0.00 0.79
AMAT 160115P00008000 P 01/15/16 8.0 0.00 0.04
AMAT 160115P00010000 P 01/15/16 10.0 0.03 0.08
AMAT 160115P00013000 P 01/15/16 13.0 0.18 0.25
AMAT 160115P00015000 P 01/15/16 15.0 0.38 0.49
AMAT 160115P00017000 P 01/15/16 17.0 0.71 0.79
AMAT 160115P00020000 P 01/15/16 20.0 1.54 1.65
AMAT 160115P00022000 P 01/15/16 22.0 2.35 2.46
AMAT 160115P00025000 P 01/15/16 25.0 3.95 4.20
AMAT 160115P00027000 P 01/15/16 27.0 5.35 5.50
AMAT 160115P00030000 P 01/15/16 30.0 7.70 8.00
AMAT 160115P00032000 P 01/15/16 32.0 9.45 9.75
AMAT 160115P00035000 P 01/15/16 35.0 12.20 12.55
AMAT 170120C00008000 C 01/20/17 8.0 12.50 17.00
AMAT 170120C00010000 C 01/20/17 10.0 12.55 13.65
AMAT 170120C00013000 C 01/20/17 13.0 8.45 10.65
AMAT 170120C00015000 C 01/20/17 15.0 6.25 9.15
AMAT 170120C00018000 C 01/20/17 18.0 5.45 6.80
AMAT 170120C00020000 C 01/20/17 20.0 2.75 5.55
AMAT 170120C00022000 C 01/20/17 22.0 2.60 4.50
AMAT 170120C00025000 C 01/20/17 25.0 1.16 3.15
AMAT 170120C00027000 C 01/20/17 27.0 1.83 2.50
AMAT 170120C00030000 C 01/20/17 30.0 0.71 1.71
AMAT 170120C00032000 C 01/20/17 32.0 0.30 1.31
AMAT 170120C00035000 C 01/20/17 35.0 0.39 0.86
AMAT 170120P00008000 P 01/20/17 8.0 0.03 0.19
AMAT 170120P00010000 P 01/20/17 10.0 0.07 0.30
AMAT 170120P00013000 P 01/20/17 13.0 0.35 0.86
AMAT 170120P00015000 P 01/20/17 15.0 0.66 1.25
AMAT 170120P00018000 P 01/20/17 18.0 1.33 2.25
AMAT 170120P00020000 P 01/20/17 20.0 2.40 3.00
AMAT 170120P00022000 P 01/20/17 22.0 1.60 4.00
AMAT 170120P00025000 P 01/20/17 25.0 5.15 5.70
AMAT 170120P00027000 P 01/20/17 27.0 6.40 7.05
AMAT 170120P00030000 P 01/20/17 30.0 7.80 9.30
AMAT 170120P00032000 P 01/20/17 32.0 7.75 10.90
AMAT 170120P00035000 P 01/20/17 35.0 10.40 13.45

OPRA data is delayed 15 minutes.