Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMAT 180223C00040000 C Feb 23, 2018 40.0 14.95 18.45
AMAT 180223C00040500 C Feb 23, 2018 40.5 14.95 17.75
AMAT 180223C00041000 C Feb 23, 2018 41.0 14.05 17.30
AMAT 180223C00041500 C Feb 23, 2018 41.5 13.50 16.85
AMAT 180223C00042000 C Feb 23, 2018 42.0 13.50 16.30
AMAT 180223C00042500 C Feb 23, 2018 42.5 12.90 15.95
AMAT 180223C00043000 C Feb 23, 2018 43.0 12.45 15.35
AMAT 180223C00043500 C Feb 23, 2018 43.5 12.00 14.85
AMAT 180223C00044000 C Feb 23, 2018 44.0 10.95 14.45
AMAT 180223C00044500 C Feb 23, 2018 44.5 10.95 13.80
AMAT 180223C00045000 C Feb 23, 2018 45.0 11.45 13.40
AMAT 180223C00045500 C Feb 23, 2018 45.5 9.90 12.80
AMAT 180223C00046000 C Feb 23, 2018 46.0 9.10 12.25
AMAT 180223C00046500 C Feb 23, 2018 46.5 9.05 11.80
AMAT 180223C00047000 C Feb 23, 2018 47.0 9.55 9.80
AMAT 180223C00047500 C Feb 23, 2018 47.5 7.55 10.80
AMAT 180223C00048000 C Feb 23, 2018 48.0 8.45 10.35
AMAT 180223C00048500 C Feb 23, 2018 48.5 6.60 9.80
AMAT 180223C00049000 C Feb 23, 2018 49.0 6.05 9.30
AMAT 180223C00049500 C Feb 23, 2018 49.5 7.10 7.40
AMAT 180223C00050000 C Feb 23, 2018 50.0 6.45 6.90
AMAT 180223C00050500 C Feb 23, 2018 50.5 4.50 7.90
AMAT 180223C00051000 C Feb 23, 2018 51.0 5.40 7.40
AMAT 180223C00051500 C Feb 23, 2018 51.5 5.05 5.50
AMAT 180223C00052000 C Feb 23, 2018 52.0 3.20 4.85
AMAT 180223C00052500 C Feb 23, 2018 52.5 4.15 4.45
AMAT 180223C00053000 C Feb 23, 2018 53.0 3.55 3.85
AMAT 180223C00053500 C Feb 23, 2018 53.5 1.59 4.90
AMAT 180223C00054000 C Feb 23, 2018 54.0 2.76 3.30
AMAT 180223C00054500 C Feb 23, 2018 54.5 2.13 4.00
AMAT 180223C00055000 C Feb 23, 2018 55.0 1.78 2.05
AMAT 180223C00055500 C Feb 23, 2018 55.5 1.50 1.67
AMAT 180223C00056000 C Feb 23, 2018 56.0 1.16 1.25
AMAT 180223C00056500 C Feb 23, 2018 56.5 0.86 0.97
AMAT 180223C00057000 C Feb 23, 2018 57.0 0.64 0.70
AMAT 180223C00057500 C Feb 23, 2018 57.5 0.43 0.54
AMAT 180223C00058000 C Feb 23, 2018 58.0 0.31 0.38
AMAT 180223C00058500 C Feb 23, 2018 58.5 0.22 0.27
AMAT 180223C00059000 C Feb 23, 2018 59.0 0.11 0.23
AMAT 180223C00059500 C Feb 23, 2018 59.5 0.10 0.20
AMAT 180223C00060000 C Feb 23, 2018 60.0 0.07 0.13
AMAT 180223C00061000 C Feb 23, 2018 61.0 0.04 0.17
AMAT 180223C00062000 C Feb 23, 2018 62.0 0.02 0.14
AMAT 180223C00063000 C Feb 23, 2018 63.0 0.01 0.12
AMAT 180223C00064000 C Feb 23, 2018 64.0 0.00 0.13
AMAT 180223C00065000 C Feb 23, 2018 65.0 0.00 0.13
AMAT 180223C00070000 C Feb 23, 2018 70.0 0.00 0.45
AMAT 180223C00075000 C Feb 23, 2018 75.0 0.00 0.60
AMAT 180223P00040000 P Feb 23, 2018 40.0 0.00 0.10
AMAT 180223P00040500 P Feb 23, 2018 40.5 0.00 0.11
AMAT 180223P00041000 P Feb 23, 2018 41.0 0.00 0.12
AMAT 180223P00041500 P Feb 23, 2018 41.5 0.00 0.11
AMAT 180223P00042000 P Feb 23, 2018 42.0 0.00 0.11
AMAT 180223P00042500 P Feb 23, 2018 42.5 0.00 0.12
AMAT 180223P00043000 P Feb 23, 2018 43.0 0.00 0.02
AMAT 180223P00043500 P Feb 23, 2018 43.5 0.00 0.11
AMAT 180223P00044000 P Feb 23, 2018 44.0 0.00 0.11
AMAT 180223P00044500 P Feb 23, 2018 44.5 0.00 0.10
AMAT 180223P00045000 P Feb 23, 2018 45.0 0.00 0.10
AMAT 180223P00045500 P Feb 23, 2018 45.5 0.00 0.12
AMAT 180223P00046000 P Feb 23, 2018 46.0 0.00 0.12
AMAT 180223P00046500 P Feb 23, 2018 46.5 0.00 0.09
AMAT 180223P00047000 P Feb 23, 2018 47.0 0.00 0.10
AMAT 180223P00047500 P Feb 23, 2018 47.5 0.00 0.12
AMAT 180223P00048000 P Feb 23, 2018 48.0 0.00 0.11
AMAT 180223P00048500 P Feb 23, 2018 48.5 0.00 0.11
AMAT 180223P00049000 P Feb 23, 2018 49.0 0.00 0.03
AMAT 180223P00049500 P Feb 23, 2018 49.5 0.01 0.10
AMAT 180223P00050000 P Feb 23, 2018 50.0 0.00 0.11
AMAT 180223P00050500 P Feb 23, 2018 50.5 0.00 0.10
AMAT 180223P00051000 P Feb 23, 2018 51.0 0.02 0.10
AMAT 180223P00051500 P Feb 23, 2018 51.5 0.01 0.11
AMAT 180223P00052000 P Feb 23, 2018 52.0 0.03 0.11
AMAT 180223P00052500 P Feb 23, 2018 52.5 0.03 0.16
AMAT 180223P00053000 P Feb 23, 2018 53.0 0.05 0.10
AMAT 180223P00053500 P Feb 23, 2018 53.5 0.08 0.19
AMAT 180223P00054000 P Feb 23, 2018 54.0 0.12 0.18
AMAT 180223P00054500 P Feb 23, 2018 54.5 0.17 0.23
AMAT 180223P00055000 P Feb 23, 2018 55.0 0.24 0.29
AMAT 180223P00055500 P Feb 23, 2018 55.5 0.33 0.43
AMAT 180223P00056000 P Feb 23, 2018 56.0 0.48 0.58
AMAT 180223P00056500 P Feb 23, 2018 56.5 0.67 0.78
AMAT 180223P00057000 P Feb 23, 2018 57.0 0.91 1.04
AMAT 180223P00057500 P Feb 23, 2018 57.5 1.17 1.35
AMAT 180223P00058000 P Feb 23, 2018 58.0 1.56 1.72
AMAT 180223P00058500 P Feb 23, 2018 58.5 0.36 3.75
AMAT 180223P00059000 P Feb 23, 2018 59.0 2.17 4.15
AMAT 180223P00059500 P Feb 23, 2018 59.5 2.71 3.05
AMAT 180223P00060000 P Feb 23, 2018 60.0 3.15 3.70
AMAT 180223P00061000 P Feb 23, 2018 61.0 2.68 6.00
AMAT 180223P00062000 P Feb 23, 2018 62.0 3.60 6.60
AMAT 180223P00063000 P Feb 23, 2018 63.0 4.65 7.55
AMAT 180223P00064000 P Feb 23, 2018 64.0 5.70 9.00
AMAT 180223P00065000 P Feb 23, 2018 65.0 7.85 9.85
AMAT 180223P00070000 P Feb 23, 2018 70.0 11.60 14.60
AMAT 180223P00075000 P Feb 23, 2018 75.0 16.60 20.05
AMAT 180302C00040000 C Mar 02, 2018 40.0 15.10 18.30
AMAT 180302C00041000 C Mar 02, 2018 41.0 14.05 17.30
AMAT 180302C00042000 C Mar 02, 2018 42.0 13.00 16.40
AMAT 180302C00043000 C Mar 02, 2018 43.0 12.00 15.35
AMAT 180302C00044000 C Mar 02, 2018 44.0 11.05 14.40
AMAT 180302C00045000 C Mar 02, 2018 45.0 11.70 12.85
AMAT 180302C00045500 C Mar 02, 2018 45.5 9.55 12.90
AMAT 180302C00046000 C Mar 02, 2018 46.0 9.10 12.30
AMAT 180302C00046500 C Mar 02, 2018 46.5 8.60 11.80
AMAT 180302C00047000 C Mar 02, 2018 47.0 9.70 10.85
AMAT 180302C00047500 C Mar 02, 2018 47.5 7.50 10.95
AMAT 180302C00048000 C Mar 02, 2018 48.0 8.70 10.00
AMAT 180302C00048500 C Mar 02, 2018 48.5 6.55 9.90
AMAT 180302C00049000 C Mar 02, 2018 49.0 7.70 8.65
AMAT 180302C00049500 C Mar 02, 2018 49.5 5.55 9.05
AMAT 180302C00050000 C Mar 02, 2018 50.0 6.80 6.95
AMAT 180302C00050500 C Mar 02, 2018 50.5 4.70 7.85
AMAT 180302C00051000 C Mar 02, 2018 51.0 5.75 7.50
AMAT 180302C00051500 C Mar 02, 2018 51.5 3.70 7.00
AMAT 180302C00052000 C Mar 02, 2018 52.0 4.85 5.30
AMAT 180302C00052500 C Mar 02, 2018 52.5 4.45 5.55
AMAT 180302C00053000 C Mar 02, 2018 53.0 4.00 5.45
AMAT 180302C00053500 C Mar 02, 2018 53.5 2.69 4.45
AMAT 180302C00054000 C Mar 02, 2018 54.0 3.15 3.60
AMAT 180302C00054500 C Mar 02, 2018 54.5 2.77 2.90
AMAT 180302C00055000 C Mar 02, 2018 55.0 2.41 2.72
AMAT 180302C00055500 C Mar 02, 2018 55.5 2.04 2.89
AMAT 180302C00056000 C Mar 02, 2018 56.0 1.74 1.95
AMAT 180302C00056500 C Mar 02, 2018 56.5 1.45 1.97
AMAT 180302C00057000 C Mar 02, 2018 57.0 1.21 1.30
AMAT 180302C00057500 C Mar 02, 2018 57.5 0.99 1.67
AMAT 180302C00058000 C Mar 02, 2018 58.0 0.81 0.88
AMAT 180302C00058500 C Mar 02, 2018 58.5 0.65 0.73
AMAT 180302C00059000 C Mar 02, 2018 59.0 0.53 0.59
AMAT 180302C00059500 C Mar 02, 2018 59.5 0.42 1.03
AMAT 180302C00060000 C Mar 02, 2018 60.0 0.35 0.45
AMAT 180302C00061000 C Mar 02, 2018 61.0 0.22 0.75
AMAT 180302C00062000 C Mar 02, 2018 62.0 0.14 0.58
AMAT 180302C00063000 C Mar 02, 2018 63.0 0.06 0.54
AMAT 180302C00064000 C Mar 02, 2018 64.0 0.04 0.47
AMAT 180302C00065000 C Mar 02, 2018 65.0 0.01 0.42
AMAT 180302C00070000 C Mar 02, 2018 70.0 0.00 0.28
AMAT 180302C00075000 C Mar 02, 2018 75.0 0.00 0.17
AMAT 180302P00040000 P Mar 02, 2018 40.0 0.01 0.11
AMAT 180302P00041000 P Mar 02, 2018 41.0 0.00 0.14
AMAT 180302P00042000 P Mar 02, 2018 42.0 0.00 0.17
AMAT 180302P00043000 P Mar 02, 2018 43.0 0.00 0.24
AMAT 180302P00044000 P Mar 02, 2018 44.0 0.01 0.28
AMAT 180302P00045000 P Mar 02, 2018 45.0 0.01 0.35
AMAT 180302P00045500 P Mar 02, 2018 45.5 0.01 0.35
AMAT 180302P00046000 P Mar 02, 2018 46.0 0.02 0.35
AMAT 180302P00046500 P Mar 02, 2018 46.5 0.02 0.36
AMAT 180302P00047000 P Mar 02, 2018 47.0 0.05 0.40
AMAT 180302P00047500 P Mar 02, 2018 47.5 0.03 0.41
AMAT 180302P00048000 P Mar 02, 2018 48.0 0.05 0.43
AMAT 180302P00048500 P Mar 02, 2018 48.5 0.04 0.46
AMAT 180302P00049000 P Mar 02, 2018 49.0 0.07 0.46
AMAT 180302P00049500 P Mar 02, 2018 49.5 0.07 0.50
AMAT 180302P00050000 P Mar 02, 2018 50.0 0.09 0.53
AMAT 180302P00050500 P Mar 02, 2018 50.5 0.10 0.57
AMAT 180302P00051000 P Mar 02, 2018 51.0 0.13 0.24
AMAT 180302P00051500 P Mar 02, 2018 51.5 0.15 0.66
AMAT 180302P00052000 P Mar 02, 2018 52.0 0.20 0.69
AMAT 180302P00052500 P Mar 02, 2018 52.5 0.25 0.74
AMAT 180302P00053000 P Mar 02, 2018 53.0 0.31 0.36
AMAT 180302P00053500 P Mar 02, 2018 53.5 0.38 0.90
AMAT 180302P00054000 P Mar 02, 2018 54.0 0.47 1.02
AMAT 180302P00054500 P Mar 02, 2018 54.5 0.58 1.10
AMAT 180302P00055000 P Mar 02, 2018 55.0 0.70 1.27
AMAT 180302P00055500 P Mar 02, 2018 55.5 0.86 0.94
AMAT 180302P00056000 P Mar 02, 2018 56.0 1.04 1.65
AMAT 180302P00056500 P Mar 02, 2018 56.5 1.26 1.87
AMAT 180302P00057000 P Mar 02, 2018 57.0 1.51 2.15
AMAT 180302P00057500 P Mar 02, 2018 57.5 1.80 1.99
AMAT 180302P00058000 P Mar 02, 2018 58.0 2.09 2.87
AMAT 180302P00058500 P Mar 02, 2018 58.5 2.34 2.68
AMAT 180302P00059000 P Mar 02, 2018 59.0 2.50 3.55
AMAT 180302P00059500 P Mar 02, 2018 59.5 2.43 3.35
AMAT 180302P00060000 P Mar 02, 2018 60.0 3.60 3.80
AMAT 180302P00061000 P Mar 02, 2018 61.0 4.40 4.65
AMAT 180302P00062000 P Mar 02, 2018 62.0 3.75 7.10
AMAT 180302P00063000 P Mar 02, 2018 63.0 6.35 6.55
AMAT 180302P00064000 P Mar 02, 2018 64.0 5.70 9.05
AMAT 180302P00065000 P Mar 02, 2018 65.0 8.30 8.55
AMAT 180302P00070000 P Mar 02, 2018 70.0 13.30 13.75
AMAT 180302P00075000 P Mar 02, 2018 75.0 16.65 20.05
AMAT 180309C00040000 C Mar 09, 2018 40.0 15.05 18.40
AMAT 180309C00041000 C Mar 09, 2018 41.0 14.50 17.45
AMAT 180309C00042000 C Mar 09, 2018 42.0 13.10 16.20
AMAT 180309C00043000 C Mar 09, 2018 43.0 12.10 15.40
AMAT 180309C00044000 C Mar 09, 2018 44.0 11.55 14.40
AMAT 180309C00045000 C Mar 09, 2018 45.0 11.70 12.95
AMAT 180309C00046000 C Mar 09, 2018 46.0 9.15 12.50
AMAT 180309C00047000 C Mar 09, 2018 47.0 9.75 11.10
AMAT 180309C00048000 C Mar 09, 2018 48.0 8.80 9.95
AMAT 180309C00049000 C Mar 09, 2018 49.0 7.85 8.10
AMAT 180309C00050000 C Mar 09, 2018 50.0 6.85 7.05
AMAT 180309C00051000 C Mar 09, 2018 51.0 6.00 7.65
AMAT 180309C00052000 C Mar 09, 2018 52.0 5.10 5.25
AMAT 180309C00053000 C Mar 09, 2018 53.0 4.25 5.15
AMAT 180309C00054000 C Mar 09, 2018 54.0 3.45 4.35
AMAT 180309C00055000 C Mar 09, 2018 55.0 2.74 3.55
AMAT 180309C00056000 C Mar 09, 2018 56.0 2.13 2.53
AMAT 180309C00057000 C Mar 09, 2018 57.0 1.60 1.98
AMAT 180309C00058000 C Mar 09, 2018 58.0 1.18 1.30
AMAT 180309C00059000 C Mar 09, 2018 59.0 0.85 0.93
AMAT 180309C00060000 C Mar 09, 2018 60.0 0.61 0.68
AMAT 180309C00061000 C Mar 09, 2018 61.0 0.42 0.58
AMAT 180309C00062000 C Mar 09, 2018 62.0 0.30 0.83
AMAT 180309C00063000 C Mar 09, 2018 63.0 0.20 0.72
AMAT 180309C00064000 C Mar 09, 2018 64.0 0.14 0.61
AMAT 180309C00065000 C Mar 09, 2018 65.0 0.09 0.28
AMAT 180309C00070000 C Mar 09, 2018 70.0 0.02 0.06
AMAT 180309C00075000 C Mar 09, 2018 75.0 0.00 0.26
AMAT 180309P00040000 P Mar 09, 2018 40.0 0.01 0.11
AMAT 180309P00041000 P Mar 09, 2018 41.0 0.00 0.05
AMAT 180309P00042000 P Mar 09, 2018 42.0 0.01 0.06
AMAT 180309P00043000 P Mar 09, 2018 43.0 0.03 0.07
AMAT 180309P00044000 P Mar 09, 2018 44.0 0.04 0.37
AMAT 180309P00045000 P Mar 09, 2018 45.0 0.04 0.31
AMAT 180309P00046000 P Mar 09, 2018 46.0 0.06 0.43
AMAT 180309P00047000 P Mar 09, 2018 47.0 0.07 0.46
AMAT 180309P00048000 P Mar 09, 2018 48.0 0.11 0.53
AMAT 180309P00049000 P Mar 09, 2018 49.0 0.15 0.59
AMAT 180309P00050000 P Mar 09, 2018 50.0 0.20 0.31
AMAT 180309P00051000 P Mar 09, 2018 51.0 0.27 0.77
AMAT 180309P00052000 P Mar 09, 2018 52.0 0.38 0.91
AMAT 180309P00053000 P Mar 09, 2018 53.0 0.53 0.59
AMAT 180309P00054000 P Mar 09, 2018 54.0 0.74 1.32
AMAT 180309P00055000 P Mar 09, 2018 55.0 1.01 1.61
AMAT 180309P00056000 P Mar 09, 2018 56.0 1.38 1.98
AMAT 180309P00057000 P Mar 09, 2018 57.0 1.85 2.53
AMAT 180309P00058000 P Mar 09, 2018 58.0 2.43 3.05
AMAT 180309P00059000 P Mar 09, 2018 59.0 2.99 3.75
AMAT 180309P00060000 P Mar 09, 2018 60.0 3.85 4.55
AMAT 180309P00061000 P Mar 09, 2018 61.0 4.65 5.45
AMAT 180309P00062000 P Mar 09, 2018 62.0 5.30 5.75
AMAT 180309P00063000 P Mar 09, 2018 63.0 6.45 6.70
AMAT 180309P00064000 P Mar 09, 2018 64.0 7.40 7.70
AMAT 180309P00065000 P Mar 09, 2018 65.0 8.35 9.70
AMAT 180309P00070000 P Mar 09, 2018 70.0 11.65 15.00
AMAT 180309P00075000 P Mar 09, 2018 75.0 16.60 19.55
AMAT 180316C00035000 C Mar 16, 2018 35.0 21.10 22.10
AMAT 180316C00036000 C Mar 16, 2018 36.0 20.10 21.10
AMAT 180316C00037000 C Mar 16, 2018 37.0 18.80 20.50
AMAT 180316C00038000 C Mar 16, 2018 38.0 17.10 20.45
AMAT 180316C00039000 C Mar 16, 2018 39.0 17.10 18.10
AMAT 180316C00040000 C Mar 16, 2018 40.0 16.45 17.05
AMAT 180316C00041000 C Mar 16, 2018 41.0 15.20 16.05
AMAT 180316C00042000 C Mar 16, 2018 42.0 13.05 16.50
AMAT 180316C00043000 C Mar 16, 2018 43.0 13.45 15.50
AMAT 180316C00044000 C Mar 16, 2018 44.0 12.50 13.20
AMAT 180316C00045000 C Mar 16, 2018 45.0 11.70 12.15
AMAT 180316C00046000 C Mar 16, 2018 46.0 9.15 12.60
AMAT 180316C00047000 C Mar 16, 2018 47.0 8.20 11.55
AMAT 180316C00048000 C Mar 16, 2018 48.0 8.65 8.95
AMAT 180316C00049000 C Mar 16, 2018 49.0 6.45 9.45
AMAT 180316C00050000 C Mar 16, 2018 50.0 6.85 7.15
AMAT 180316C00052500 C Mar 16, 2018 52.5 4.80 5.05
AMAT 180316C00055000 C Mar 16, 2018 55.0 2.97 3.05
AMAT 180316C00057500 C Mar 16, 2018 57.5 1.61 1.69
AMAT 180316C00060000 C Mar 16, 2018 60.0 0.79 0.86
AMAT 180316C00062500 C Mar 16, 2018 62.5 0.37 0.41
AMAT 180316C00065000 C Mar 16, 2018 65.0 0.17 0.23
AMAT 180316C00070000 C Mar 16, 2018 70.0 0.05 0.07
AMAT 180316C00075000 C Mar 16, 2018 75.0 0.02 0.08
AMAT 180316C00080000 C Mar 16, 2018 80.0 0.00 0.05
AMAT 180316C00085000 C Mar 16, 2018 85.0 0.00 0.04
AMAT 180316P00035000 P Mar 16, 2018 35.0 0.00 0.04
AMAT 180316P00036000 P Mar 16, 2018 36.0 0.00 0.04
AMAT 180316P00037000 P Mar 16, 2018 37.0 0.01 0.05
AMAT 180316P00038000 P Mar 16, 2018 38.0 0.01 0.06
AMAT 180316P00039000 P Mar 16, 2018 39.0 0.02 0.07
AMAT 180316P00040000 P Mar 16, 2018 40.0 0.05 0.07
AMAT 180316P00041000 P Mar 16, 2018 41.0 0.03 0.09
AMAT 180316P00042000 P Mar 16, 2018 42.0 0.04 0.10
AMAT 180316P00043000 P Mar 16, 2018 43.0 0.05 0.10
AMAT 180316P00044000 P Mar 16, 2018 44.0 0.06 0.10
AMAT 180316P00045000 P Mar 16, 2018 45.0 0.08 0.16
AMAT 180316P00046000 P Mar 16, 2018 46.0 0.09 0.16
AMAT 180316P00047000 P Mar 16, 2018 47.0 0.12 0.18
AMAT 180316P00048000 P Mar 16, 2018 48.0 0.15 0.20
AMAT 180316P00049000 P Mar 16, 2018 49.0 0.20 0.24
AMAT 180316P00050000 P Mar 16, 2018 50.0 0.28 0.32
AMAT 180316P00052500 P Mar 16, 2018 52.5 0.57 0.64
AMAT 180316P00055000 P Mar 16, 2018 55.0 1.20 1.29
AMAT 180316P00057500 P Mar 16, 2018 57.5 2.32 2.44
AMAT 180316P00060000 P Mar 16, 2018 60.0 4.00 4.15
AMAT 180316P00062500 P Mar 16, 2018 62.5 6.05 6.95
AMAT 180316P00065000 P Mar 16, 2018 65.0 8.15 9.05
AMAT 180316P00070000 P Mar 16, 2018 70.0 11.75 14.95
AMAT 180316P00075000 P Mar 16, 2018 75.0 16.65 20.05
AMAT 180316P00080000 P Mar 16, 2018 80.0 23.10 23.60
AMAT 180316P00085000 P Mar 16, 2018 85.0 28.10 28.95
AMAT 180323C00035000 C Mar 23, 2018 35.0 20.10 23.40
AMAT 180323C00040000 C Mar 23, 2018 40.0 15.05 18.50
AMAT 180323C00041000 C Mar 23, 2018 41.0 14.10 17.50
AMAT 180323C00042000 C Mar 23, 2018 42.0 13.10 16.55
AMAT 180323C00043000 C Mar 23, 2018 43.0 13.75 15.55
AMAT 180323C00044000 C Mar 23, 2018 44.0 11.30 14.45
AMAT 180323C00045000 C Mar 23, 2018 45.0 11.85 13.40
AMAT 180323C00046000 C Mar 23, 2018 46.0 10.90 12.60
AMAT 180323C00047000 C Mar 23, 2018 47.0 9.95 11.60
AMAT 180323C00048000 C Mar 23, 2018 48.0 7.30 10.70
AMAT 180323C00049000 C Mar 23, 2018 49.0 6.45 9.70
AMAT 180323C00050000 C Mar 23, 2018 50.0 7.15 7.90
AMAT 180323C00051000 C Mar 23, 2018 51.0 6.30 7.25
AMAT 180323C00052000 C Mar 23, 2018 52.0 5.45 5.65
AMAT 180323C00053000 C Mar 23, 2018 53.0 4.65 5.55
AMAT 180323C00054000 C Mar 23, 2018 54.0 3.95 4.05
AMAT 180323C00055000 C Mar 23, 2018 55.0 3.25 3.65
AMAT 180323C00056000 C Mar 23, 2018 56.0 2.69 3.10
AMAT 180323C00057000 C Mar 23, 2018 57.0 2.16 2.27
AMAT 180323C00058000 C Mar 23, 2018 58.0 1.71 1.83
AMAT 180323C00059000 C Mar 23, 2018 59.0 1.33 1.76
AMAT 180323C00060000 C Mar 23, 2018 60.0 1.02 1.13
AMAT 180323C00065000 C Mar 23, 2018 65.0 0.27 0.83
AMAT 180323C00070000 C Mar 23, 2018 70.0 0.07 0.44
AMAT 180323P00035000 P Mar 23, 2018 35.0 0.00 0.17
AMAT 180323P00040000 P Mar 23, 2018 40.0 0.02 0.07
AMAT 180323P00041000 P Mar 23, 2018 41.0 0.04 0.08
AMAT 180323P00042000 P Mar 23, 2018 42.0 0.05 0.09
AMAT 180323P00043000 P Mar 23, 2018 43.0 0.06 0.10
AMAT 180323P00044000 P Mar 23, 2018 44.0 0.08 0.48
AMAT 180323P00045000 P Mar 23, 2018 45.0 0.11 0.25
AMAT 180323P00046000 P Mar 23, 2018 46.0 0.14 0.61
AMAT 180323P00047000 P Mar 23, 2018 47.0 0.18 0.69
AMAT 180323P00048000 P Mar 23, 2018 48.0 0.23 0.29
AMAT 180323P00049000 P Mar 23, 2018 49.0 0.30 0.85
AMAT 180323P00050000 P Mar 23, 2018 50.0 0.41 0.98
AMAT 180323P00051000 P Mar 23, 2018 51.0 0.53 1.11
AMAT 180323P00052000 P Mar 23, 2018 52.0 0.70 0.84
AMAT 180323P00053000 P Mar 23, 2018 53.0 0.90 1.24
AMAT 180323P00054000 P Mar 23, 2018 54.0 1.15 1.52
AMAT 180323P00055000 P Mar 23, 2018 55.0 1.47 1.84
AMAT 180323P00056000 P Mar 23, 2018 56.0 1.87 2.31
AMAT 180323P00057000 P Mar 23, 2018 57.0 2.34 2.78
AMAT 180323P00058000 P Mar 23, 2018 58.0 2.90 3.35
AMAT 180323P00059000 P Mar 23, 2018 59.0 3.50 3.95
AMAT 180323P00060000 P Mar 23, 2018 60.0 4.20 4.60
AMAT 180323P00065000 P Mar 23, 2018 65.0 6.80 10.25
AMAT 180323P00070000 P Mar 23, 2018 70.0 11.70 14.95
AMAT 180329C00035000 C Mar 29, 2018 35.0 20.10 23.50
AMAT 180329C00040000 C Mar 29, 2018 40.0 15.10 18.55
AMAT 180329C00043000 C Mar 29, 2018 43.0 12.20 15.55
AMAT 180329C00044000 C Mar 29, 2018 44.0 12.85 13.80
AMAT 180329C00045000 C Mar 29, 2018 45.0 11.90 13.60
AMAT 180329C00046000 C Mar 29, 2018 46.0 10.95 12.60
AMAT 180329C00047000 C Mar 29, 2018 47.0 8.35 11.75
AMAT 180329C00048000 C Mar 29, 2018 48.0 9.05 10.80
AMAT 180329C00049000 C Mar 29, 2018 49.0 7.90 9.85
AMAT 180329C00050000 C Mar 29, 2018 50.0 7.25 7.60
AMAT 180329C00051000 C Mar 29, 2018 51.0 6.40 6.60
AMAT 180329C00052000 C Mar 29, 2018 52.0 5.60 6.40
AMAT 180329C00053000 C Mar 29, 2018 53.0 4.85 5.80
AMAT 180329C00054000 C Mar 29, 2018 54.0 4.10 4.40
AMAT 180329C00055000 C Mar 29, 2018 55.0 3.45 3.80
AMAT 180329C00056000 C Mar 29, 2018 56.0 2.89 3.20
AMAT 180329C00060000 C Mar 29, 2018 60.0 1.18 1.30
AMAT 180329C00065000 C Mar 29, 2018 65.0 0.33 0.41
AMAT 180329P00035000 P Mar 29, 2018 35.0 0.00 0.21
AMAT 180329P00040000 P Mar 29, 2018 40.0 0.04 0.09
AMAT 180329P00043000 P Mar 29, 2018 43.0 0.07 0.13
AMAT 180329P00044000 P Mar 29, 2018 44.0 0.11 0.48
AMAT 180329P00045000 P Mar 29, 2018 45.0 0.14 0.60
AMAT 180329P00046000 P Mar 29, 2018 46.0 0.17 0.69
AMAT 180329P00047000 P Mar 29, 2018 47.0 0.22 0.75
AMAT 180329P00048000 P Mar 29, 2018 48.0 0.29 0.84
AMAT 180329P00049000 P Mar 29, 2018 49.0 0.38 0.94
AMAT 180329P00050000 P Mar 29, 2018 50.0 0.49 1.07
AMAT 180329P00051000 P Mar 29, 2018 51.0 0.64 1.26
AMAT 180329P00052000 P Mar 29, 2018 52.0 0.80 0.95
AMAT 180329P00053000 P Mar 29, 2018 53.0 1.03 1.38
AMAT 180329P00054000 P Mar 29, 2018 54.0 1.30 1.72
AMAT 180329P00055000 P Mar 29, 2018 55.0 1.63 2.09
AMAT 180329P00056000 P Mar 29, 2018 56.0 2.07 2.52
AMAT 180329P00060000 P Mar 29, 2018 60.0 4.30 4.75
AMAT 180329P00065000 P Mar 29, 2018 65.0 6.90 8.80
AMAT 180420C00022000 C Apr 20, 2018 22.0 33.25 36.30
AMAT 180420C00023000 C Apr 20, 2018 23.0 32.15 35.40
AMAT 180420C00024000 C Apr 20, 2018 24.0 31.05 34.50
AMAT 180420C00025000 C Apr 20, 2018 25.0 30.10 33.45
AMAT 180420C00026000 C Apr 20, 2018 26.0 29.15 32.50
AMAT 180420C00027000 C Apr 20, 2018 27.0 28.10 31.50
AMAT 180420C00028000 C Apr 20, 2018 28.0 27.70 29.35
AMAT 180420C00029000 C Apr 20, 2018 29.0 26.80 28.50
AMAT 180420C00030000 C Apr 20, 2018 30.0 26.75 28.45
AMAT 180420C00031000 C Apr 20, 2018 31.0 25.20 26.05
AMAT 180420C00032000 C Apr 20, 2018 32.0 24.25 25.30
AMAT 180420C00033000 C Apr 20, 2018 33.0 23.30 24.05
AMAT 180420C00034000 C Apr 20, 2018 34.0 22.20 23.60
AMAT 180420C00035000 C Apr 20, 2018 35.0 20.20 23.55
AMAT 180420C00036000 C Apr 20, 2018 36.0 19.20 22.55
AMAT 180420C00037000 C Apr 20, 2018 37.0 18.25 21.15
AMAT 180420C00038000 C Apr 20, 2018 38.0 17.25 20.15
AMAT 180420C00039000 C Apr 20, 2018 39.0 17.85 19.60
AMAT 180420C00040000 C Apr 20, 2018 40.0 16.90 17.30
AMAT 180420C00041000 C Apr 20, 2018 41.0 15.90 16.45
AMAT 180420C00042000 C Apr 20, 2018 42.0 14.95 16.60
AMAT 180420C00043000 C Apr 20, 2018 43.0 12.75 15.10
AMAT 180420C00044000 C Apr 20, 2018 44.0 13.05 14.05
AMAT 180420C00045000 C Apr 20, 2018 45.0 12.10 12.40
AMAT 180420C00046000 C Apr 20, 2018 46.0 11.15 12.95
AMAT 180420C00047000 C Apr 20, 2018 47.0 10.25 11.75
AMAT 180420C00048000 C Apr 20, 2018 48.0 9.35 9.70
AMAT 180420C00049000 C Apr 20, 2018 49.0 8.50 9.10
AMAT 180420C00050000 C Apr 20, 2018 50.0 7.65 7.85
AMAT 180420C00052500 C Apr 20, 2018 52.5 5.70 5.85
AMAT 180420C00055000 C Apr 20, 2018 55.0 4.05 4.20
AMAT 180420C00057500 C Apr 20, 2018 57.5 2.76 2.83
AMAT 180420C00060000 C Apr 20, 2018 60.0 1.77 1.84
AMAT 180420C00065000 C Apr 20, 2018 65.0 0.65 0.72
AMAT 180420C00070000 C Apr 20, 2018 70.0 0.23 0.30
AMAT 180420C00075000 C Apr 20, 2018 75.0 0.09 0.16
AMAT 180420C00080000 C Apr 20, 2018 80.0 0.04 0.13
AMAT 180420P00022000 P Apr 20, 2018 22.0 0.00 0.11
AMAT 180420P00023000 P Apr 20, 2018 23.0 0.00 0.11
AMAT 180420P00024000 P Apr 20, 2018 24.0 0.00 0.11
AMAT 180420P00025000 P Apr 20, 2018 25.0 0.00 0.11
AMAT 180420P00026000 P Apr 20, 2018 26.0 0.01 0.11
AMAT 180420P00027000 P Apr 20, 2018 27.0 0.01 0.11
AMAT 180420P00028000 P Apr 20, 2018 28.0 0.00 0.11
AMAT 180420P00029000 P Apr 20, 2018 29.0 0.00 0.10
AMAT 180420P00030000 P Apr 20, 2018 30.0 0.01 0.10
AMAT 180420P00031000 P Apr 20, 2018 31.0 0.00 0.13
AMAT 180420P00032000 P Apr 20, 2018 32.0 0.03 0.07
AMAT 180420P00033000 P Apr 20, 2018 33.0 0.03 0.07
AMAT 180420P00034000 P Apr 20, 2018 34.0 0.04 0.09
AMAT 180420P00035000 P Apr 20, 2018 35.0 0.04 0.10
AMAT 180420P00036000 P Apr 20, 2018 36.0 0.05 0.12
AMAT 180420P00037000 P Apr 20, 2018 37.0 0.06 0.13
AMAT 180420P00038000 P Apr 20, 2018 38.0 0.07 0.15
AMAT 180420P00039000 P Apr 20, 2018 39.0 0.08 0.13
AMAT 180420P00040000 P Apr 20, 2018 40.0 0.10 0.16
AMAT 180420P00041000 P Apr 20, 2018 41.0 0.11 0.18
AMAT 180420P00042000 P Apr 20, 2018 42.0 0.16 0.23
AMAT 180420P00043000 P Apr 20, 2018 43.0 0.18 0.23
AMAT 180420P00044000 P Apr 20, 2018 44.0 0.21 0.28
AMAT 180420P00045000 P Apr 20, 2018 45.0 0.27 0.33
AMAT 180420P00046000 P Apr 20, 2018 46.0 0.34 0.41
AMAT 180420P00047000 P Apr 20, 2018 47.0 0.43 0.49
AMAT 180420P00048000 P Apr 20, 2018 48.0 0.52 0.60
AMAT 180420P00049000 P Apr 20, 2018 49.0 0.66 0.73
AMAT 180420P00050000 P Apr 20, 2018 50.0 0.81 0.89
AMAT 180420P00052500 P Apr 20, 2018 52.5 1.36 1.43
AMAT 180420P00055000 P Apr 20, 2018 55.0 2.17 2.25
AMAT 180420P00057500 P Apr 20, 2018 57.5 3.35 3.45
AMAT 180420P00060000 P Apr 20, 2018 60.0 4.85 5.20
AMAT 180420P00065000 P Apr 20, 2018 65.0 8.75 8.95
AMAT 180420P00070000 P Apr 20, 2018 70.0 11.70 15.00
AMAT 180420P00075000 P Apr 20, 2018 75.0 16.70 20.00
AMAT 180420P00080000 P Apr 20, 2018 80.0 22.00 25.05
AMAT 180720C00030000 C Jul 20, 2018 30.0 26.20 28.45
AMAT 180720C00031000 C Jul 20, 2018 31.0 24.80 27.40
AMAT 180720C00032000 C Jul 20, 2018 32.0 23.70 26.35
AMAT 180720C00033000 C Jul 20, 2018 33.0 22.35 25.75
AMAT 180720C00034000 C Jul 20, 2018 34.0 21.75 24.85
AMAT 180720C00035000 C Jul 20, 2018 35.0 22.00 23.40
AMAT 180720C00036000 C Jul 20, 2018 36.0 19.55 22.80
AMAT 180720C00037000 C Jul 20, 2018 37.0 19.00 21.45
AMAT 180720C00038000 C Jul 20, 2018 38.0 18.10 20.45
AMAT 180720C00039000 C Jul 20, 2018 39.0 16.65 20.10
AMAT 180720C00040000 C Jul 20, 2018 40.0 17.35 17.65
AMAT 180720C00041000 C Jul 20, 2018 41.0 14.90 18.20
AMAT 180720C00042000 C Jul 20, 2018 42.0 14.35 17.25
AMAT 180720C00043000 C Jul 20, 2018 43.0 13.05 15.55
AMAT 180720C00044000 C Jul 20, 2018 44.0 13.55 15.55
AMAT 180720C00045000 C Jul 20, 2018 45.0 12.95 14.70
AMAT 180720C00046000 C Jul 20, 2018 46.0 12.10 13.95
AMAT 180720C00047000 C Jul 20, 2018 47.0 11.35 11.70
AMAT 180720C00048000 C Jul 20, 2018 48.0 10.55 11.00
AMAT 180720C00049000 C Jul 20, 2018 49.0 9.75 10.15
AMAT 180720C00050000 C Jul 20, 2018 50.0 9.10 9.30
AMAT 180720C00052500 C Jul 20, 2018 52.5 7.35 7.65
AMAT 180720C00055000 C Jul 20, 2018 55.0 5.85 6.10
AMAT 180720C00057500 C Jul 20, 2018 57.5 4.70 4.85
AMAT 180720C00060000 C Jul 20, 2018 60.0 3.65 3.80
AMAT 180720C00062500 C Jul 20, 2018 62.5 2.81 2.97
AMAT 180720C00065000 C Jul 20, 2018 65.0 2.03 2.24
AMAT 180720C00067500 C Jul 20, 2018 67.5 1.51 1.74
AMAT 180720C00070000 C Jul 20, 2018 70.0 1.10 1.33
AMAT 180720C00075000 C Jul 20, 2018 75.0 0.59 0.78
AMAT 180720C00080000 C Jul 20, 2018 80.0 0.40 0.45
AMAT 180720C00085000 C Jul 20, 2018 85.0 0.18 0.32
AMAT 180720P00030000 P Jul 20, 2018 30.0 0.09 0.17
AMAT 180720P00031000 P Jul 20, 2018 31.0 0.10 0.18
AMAT 180720P00032000 P Jul 20, 2018 32.0 0.12 0.20
AMAT 180720P00033000 P Jul 20, 2018 33.0 0.15 0.22
AMAT 180720P00034000 P Jul 20, 2018 34.0 0.17 0.24
AMAT 180720P00035000 P Jul 20, 2018 35.0 0.20 0.48
AMAT 180720P00036000 P Jul 20, 2018 36.0 0.23 0.44
AMAT 180720P00037000 P Jul 20, 2018 37.0 0.27 0.41
AMAT 180720P00038000 P Jul 20, 2018 38.0 0.33 0.41
AMAT 180720P00039000 P Jul 20, 2018 39.0 0.39 0.48
AMAT 180720P00040000 P Jul 20, 2018 40.0 0.46 0.55
AMAT 180720P00041000 P Jul 20, 2018 41.0 0.53 0.64
AMAT 180720P00042000 P Jul 20, 2018 42.0 0.62 0.73
AMAT 180720P00043000 P Jul 20, 2018 43.0 0.73 0.86
AMAT 180720P00044000 P Jul 20, 2018 44.0 0.86 0.98
AMAT 180720P00045000 P Jul 20, 2018 45.0 1.04 1.12
AMAT 180720P00046000 P Jul 20, 2018 46.0 1.18 1.31
AMAT 180720P00047000 P Jul 20, 2018 47.0 1.36 1.52
AMAT 180720P00048000 P Jul 20, 2018 48.0 1.57 1.74
AMAT 180720P00049000 P Jul 20, 2018 49.0 1.82 1.98
AMAT 180720P00050000 P Jul 20, 2018 50.0 2.10 2.25
AMAT 180720P00052500 P Jul 20, 2018 52.5 2.89 3.05
AMAT 180720P00055000 P Jul 20, 2018 55.0 3.90 4.10
AMAT 180720P00057500 P Jul 20, 2018 57.5 5.10 5.35
AMAT 180720P00060000 P Jul 20, 2018 60.0 6.55 6.80
AMAT 180720P00062500 P Jul 20, 2018 62.5 8.15 8.40
AMAT 180720P00065000 P Jul 20, 2018 65.0 10.00 10.20
AMAT 180720P00067500 P Jul 20, 2018 67.5 11.90 12.25
AMAT 180720P00070000 P Jul 20, 2018 70.0 13.85 14.45
AMAT 180720P00075000 P Jul 20, 2018 75.0 17.70 19.25
AMAT 180720P00080000 P Jul 20, 2018 80.0 21.75 24.70
AMAT 180720P00085000 P Jul 20, 2018 85.0 27.10 29.55
AMAT 190118C00015000 C Jan 18, 2019 15.0 39.50 44.20
AMAT 190118C00018000 C Jan 18, 2019 18.0 36.55 41.00
AMAT 190118C00020000 C Jan 18, 2019 20.0 35.70 38.00
AMAT 190118C00023000 C Jan 18, 2019 23.0 32.65 35.30
AMAT 190118C00025000 C Jan 18, 2019 25.0 30.80 33.35
AMAT 190118C00027000 C Jan 18, 2019 27.0 28.90 31.45
AMAT 190118C00030000 C Jan 18, 2019 30.0 26.00 28.55
AMAT 190118C00032000 C Jan 18, 2019 32.0 24.20 26.80
AMAT 190118C00035000 C Jan 18, 2019 35.0 20.65 24.85
AMAT 190118C00037000 C Jan 18, 2019 37.0 19.75 23.10
AMAT 190118C00040000 C Jan 18, 2019 40.0 17.25 19.45
AMAT 190118C00045000 C Jan 18, 2019 45.0 13.85 15.80
AMAT 190118C00050000 C Jan 18, 2019 50.0 11.30 11.60
AMAT 190118C00052500 C Jan 18, 2019 52.5 9.85 10.15
AMAT 190118C00055000 C Jan 18, 2019 55.0 8.55 8.75
AMAT 190118C00057500 C Jan 18, 2019 57.5 7.40 7.50
AMAT 190118C00060000 C Jan 18, 2019 60.0 6.20 6.55
AMAT 190118C00065000 C Jan 18, 2019 65.0 4.35 4.75
AMAT 190118C00070000 C Jan 18, 2019 70.0 3.05 3.35
AMAT 190118C00075000 C Jan 18, 2019 75.0 2.07 2.43
AMAT 190118C00080000 C Jan 18, 2019 80.0 1.40 1.75
AMAT 190118C00085000 C Jan 18, 2019 85.0 0.94 1.27
AMAT 190118P00015000 P Jan 18, 2019 15.0 0.03 0.08
AMAT 190118P00018000 P Jan 18, 2019 18.0 0.00 0.20
AMAT 190118P00020000 P Jan 18, 2019 20.0 0.08 0.22
AMAT 190118P00023000 P Jan 18, 2019 23.0 0.12 0.18
AMAT 190118P00025000 P Jan 18, 2019 25.0 0.16 0.24
AMAT 190118P00027000 P Jan 18, 2019 27.0 0.22 0.29
AMAT 190118P00030000 P Jan 18, 2019 30.0 0.34 0.43
AMAT 190118P00032000 P Jan 18, 2019 32.0 0.45 0.57
AMAT 190118P00035000 P Jan 18, 2019 35.0 0.72 0.84
AMAT 190118P00037000 P Jan 18, 2019 37.0 0.89 1.10
AMAT 190118P00040000 P Jan 18, 2019 40.0 1.30 1.55
AMAT 190118P00045000 P Jan 18, 2019 45.0 2.34 2.64
AMAT 190118P00050000 P Jan 18, 2019 50.0 3.90 4.25
AMAT 190118P00052500 P Jan 18, 2019 52.5 4.90 5.25
AMAT 190118P00055000 P Jan 18, 2019 55.0 6.00 6.30
AMAT 190118P00057500 P Jan 18, 2019 57.5 7.30 7.60
AMAT 190118P00060000 P Jan 18, 2019 60.0 8.75 9.05
AMAT 190118P00065000 P Jan 18, 2019 65.0 11.80 12.25
AMAT 190118P00070000 P Jan 18, 2019 70.0 15.45 15.90
AMAT 190118P00075000 P Jan 18, 2019 75.0 18.55 20.85
AMAT 190118P00080000 P Jan 18, 2019 80.0 21.85 26.15
AMAT 190118P00085000 P Jan 18, 2019 85.0 26.40 30.90
AMAT 200117C00023000 C Jan 17, 2020 23.0 32.05 36.75
AMAT 200117C00025000 C Jan 17, 2020 25.0 30.30 35.00
AMAT 200117C00028000 C Jan 17, 2020 28.0 27.75 32.35
AMAT 200117C00030000 C Jan 17, 2020 30.0 26.20 30.70
AMAT 200117C00033000 C Jan 17, 2020 33.0 23.75 28.30
AMAT 200117C00035000 C Jan 17, 2020 35.0 24.05 26.65
AMAT 200117C00038000 C Jan 17, 2020 38.0 21.25 23.40
AMAT 200117C00040000 C Jan 17, 2020 40.0 19.20 23.00
AMAT 200117C00042000 C Jan 17, 2020 42.0 17.10 21.50
AMAT 200117C00045000 C Jan 17, 2020 45.0 15.35 19.80
AMAT 200117C00047000 C Jan 17, 2020 47.0 14.10 18.75
AMAT 200117C00050000 C Jan 17, 2020 50.0 14.30 16.25
AMAT 200117C00052500 C Jan 17, 2020 52.5 11.10 14.40
AMAT 200117C00055000 C Jan 17, 2020 55.0 11.10 12.70
AMAT 200117C00057500 C Jan 17, 2020 57.5 10.50 11.50
AMAT 200117C00060000 C Jan 17, 2020 60.0 9.95 10.10
AMAT 200117C00065000 C Jan 17, 2020 65.0 6.05 8.90
AMAT 200117C00070000 C Jan 17, 2020 70.0 4.55 8.55
AMAT 200117C00075000 C Jan 17, 2020 75.0 3.35 7.35
AMAT 200117C00080000 C Jan 17, 2020 80.0 2.22 5.10
AMAT 200117C00085000 C Jan 17, 2020 85.0 3.30 3.85
AMAT 200117P00023000 P Jan 17, 2020 23.0 0.47 0.94
AMAT 200117P00025000 P Jan 17, 2020 25.0 0.67 0.96
AMAT 200117P00028000 P Jan 17, 2020 28.0 0.63 1.98
AMAT 200117P00030000 P Jan 17, 2020 30.0 0.95 2.26
AMAT 200117P00033000 P Jan 17, 2020 33.0 1.65 2.03
AMAT 200117P00035000 P Jan 17, 2020 35.0 1.40 3.15
AMAT 200117P00038000 P Jan 17, 2020 38.0 2.22 3.85
AMAT 200117P00040000 P Jan 17, 2020 40.0 3.00 3.60
AMAT 200117P00042000 P Jan 17, 2020 42.0 3.05 5.10
AMAT 200117P00045000 P Jan 17, 2020 45.0 4.45 5.15
AMAT 200117P00047000 P Jan 17, 2020 47.0 4.15 6.80
AMAT 200117P00050000 P Jan 17, 2020 50.0 6.35 8.00
AMAT 200117P00052500 P Jan 17, 2020 52.5 7.40 9.15
AMAT 200117P00055000 P Jan 17, 2020 55.0 7.45 10.50
AMAT 200117P00057500 P Jan 17, 2020 57.5 8.70 11.85
AMAT 200117P00060000 P Jan 17, 2020 60.0 10.75 12.05
AMAT 200117P00065000 P Jan 17, 2020 65.0 12.95 16.45
AMAT 200117P00070000 P Jan 17, 2020 70.0 16.10 19.95
AMAT 200117P00075000 P Jan 17, 2020 75.0 19.75 23.50
AMAT 200117P00080000 P Jan 17, 2020 80.0 23.55 27.60
AMAT 200117P00085000 P Jan 17, 2020 85.0 27.90 31.50
OPRA data is delayed 15 minutes.