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 (2015-06-05)Premium Content

American Tower Corporation (AMT)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 150710C00080000 C 07/10/15 80.0 13.80 15.60
AMT 150710C00081000 C 07/10/15 81.0 12.90 14.60
AMT 150710C00082000 C 07/10/15 82.0 11.90 13.60
AMT 150710C00083000 C 07/10/15 83.0 10.80 12.50
AMT 150710C00084000 C 07/10/15 84.0 9.60 11.70
AMT 150710C00085000 C 07/10/15 85.0 8.10 10.30
AMT 150710C00085500 C 07/10/15 85.5 8.40 9.80
AMT 150710C00086000 C 07/10/15 86.0 7.90 9.30
AMT 150710C00086500 C 07/10/15 86.5 7.30 8.80
AMT 150710C00087000 C 07/10/15 87.0 6.90 8.40
AMT 150710C00087500 C 07/10/15 87.5 6.50 7.80
AMT 150710C00088000 C 07/10/15 88.0 5.90 7.40
AMT 150710C00088500 C 07/10/15 88.5 5.40 6.90
AMT 150710C00089000 C 07/10/15 89.0 4.90 6.30
AMT 150710C00089500 C 07/10/15 89.5 4.30 5.90
AMT 150710C00090000 C 07/10/15 90.0 4.00 5.30
AMT 150710C00090500 C 07/10/15 90.5 3.50 4.90
AMT 150710C00091000 C 07/10/15 91.0 3.10 4.50
AMT 150710C00091500 C 07/10/15 91.5 2.60 3.90
AMT 150710C00092000 C 07/10/15 92.0 2.25 3.40
AMT 150710C00092500 C 07/10/15 92.5 1.90 2.85
AMT 150710C00093000 C 07/10/15 93.0 1.55 2.45
AMT 150710C00093500 C 07/10/15 93.5 1.75 2.05
AMT 150710C00094000 C 07/10/15 94.0 1.35 1.65
AMT 150710C00094500 C 07/10/15 94.5 1.05 1.30
AMT 150710C00095000 C 07/10/15 95.0 0.75 1.00
AMT 150710C00095500 C 07/10/15 95.5 0.55 0.75
AMT 150710C00096000 C 07/10/15 96.0 0.35 0.55
AMT 150710C00096500 C 07/10/15 96.5 0.20 0.45
AMT 150710C00097000 C 07/10/15 97.0 0.15 0.30
AMT 150710C00097500 C 07/10/15 97.5 0.05 0.30
AMT 150710C00098000 C 07/10/15 98.0 0.05 0.30
AMT 150710C00098500 C 07/10/15 98.5 0.00 0.30
AMT 150710C00099000 C 07/10/15 99.0 0.00 0.35
AMT 150710C00099500 C 07/10/15 99.5 0.00 0.50
AMT 150710C00100000 C 07/10/15 100.0 0.00 0.50
AMT 150710C00101000 C 07/10/15 101.0 0.00 0.50
AMT 150710C00102000 C 07/10/15 102.0 0.00 0.50
AMT 150710C00103000 C 07/10/15 103.0 0.00 0.50
AMT 150710C00104000 C 07/10/15 104.0 0.00 0.50
AMT 150710C00105000 C 07/10/15 105.0 0.00 0.25
AMT 150710C00106000 C 07/10/15 106.0 0.00 0.25
AMT 150710C00107000 C 07/10/15 107.0 0.00 0.25
AMT 150710C00110000 C 07/10/15 110.0 0.00 0.20
AMT 150710C00115000 C 07/10/15 115.0 0.00 0.20
AMT 150710P00080000 P 07/10/15 80.0 0.00 0.05
AMT 150710P00081000 P 07/10/15 81.0 0.00 0.25
AMT 150710P00082000 P 07/10/15 82.0 0.00 0.25
AMT 150710P00083000 P 07/10/15 83.0 0.00 0.25
AMT 150710P00084000 P 07/10/15 84.0 0.00 0.25
AMT 150710P00085000 P 07/10/15 85.0 0.00 0.25
AMT 150710P00085500 P 07/10/15 85.5 0.00 0.50
AMT 150710P00086000 P 07/10/15 86.0 0.00 0.50
AMT 150710P00086500 P 07/10/15 86.5 0.00 0.50
AMT 150710P00087000 P 07/10/15 87.0 0.00 0.05
AMT 150710P00087500 P 07/10/15 87.5 0.00 0.10
AMT 150710P00088000 P 07/10/15 88.0 0.00 0.25
AMT 150710P00088500 P 07/10/15 88.5 0.00 0.50
AMT 150710P00089000 P 07/10/15 89.0 0.00 0.50
AMT 150710P00089500 P 07/10/15 89.5 0.00 0.30
AMT 150710P00090000 P 07/10/15 90.0 0.00 0.30
AMT 150710P00090500 P 07/10/15 90.5 0.00 0.35
AMT 150710P00091000 P 07/10/15 91.0 0.05 0.20
AMT 150710P00091500 P 07/10/15 91.5 0.05 0.45
AMT 150710P00092000 P 07/10/15 92.0 0.10 0.20
AMT 150710P00092500 P 07/10/15 92.5 0.15 0.35
AMT 150710P00093000 P 07/10/15 93.0 0.25 0.55
AMT 150710P00093500 P 07/10/15 93.5 0.35 0.70
AMT 150710P00094000 P 07/10/15 94.0 0.45 0.65
AMT 150710P00094500 P 07/10/15 94.5 0.60 1.05
AMT 150710P00095000 P 07/10/15 95.0 0.80 1.25
AMT 150710P00095500 P 07/10/15 95.5 1.05 1.90
AMT 150710P00096000 P 07/10/15 96.0 1.45 2.30
AMT 150710P00096500 P 07/10/15 96.5 1.70 2.70
AMT 150710P00097000 P 07/10/15 97.0 2.05 3.30
AMT 150710P00097500 P 07/10/15 97.5 2.40 3.70
AMT 150710P00098000 P 07/10/15 98.0 2.85 4.30
AMT 150710P00098500 P 07/10/15 98.5 3.30 4.70
AMT 150710P00099000 P 07/10/15 99.0 3.80 5.30
AMT 150710P00099500 P 07/10/15 99.5 4.20 5.70
AMT 150710P00100000 P 07/10/15 100.0 4.70 6.20
AMT 150710P00101000 P 07/10/15 101.0 5.80 7.10
AMT 150710P00102000 P 07/10/15 102.0 6.80 8.10
AMT 150710P00103000 P 07/10/15 103.0 7.80 9.10
AMT 150710P00104000 P 07/10/15 104.0 8.80 10.20
AMT 150710P00105000 P 07/10/15 105.0 9.80 11.10
AMT 150710P00106000 P 07/10/15 106.0 10.50 12.10
AMT 150710P00107000 P 07/10/15 107.0 11.50 13.80
AMT 150710P00110000 P 07/10/15 110.0 13.80 17.30
AMT 150710P00115000 P 07/10/15 115.0 19.50 21.90
AMT 150717C00055000 C 07/17/15 55.0 37.70 41.80
AMT 150717C00060000 C 07/17/15 60.0 32.70 36.80
AMT 150717C00065000 C 07/17/15 65.0 28.80 30.80
AMT 150717C00070000 C 07/17/15 70.0 23.80 25.80
AMT 150717C00075000 C 07/17/15 75.0 18.90 20.50
AMT 150717C00079000 C 07/17/15 79.0 15.00 16.60
AMT 150717C00080000 C 07/17/15 80.0 14.00 15.60
AMT 150717C00081000 C 07/17/15 81.0 13.00 14.60
AMT 150717C00082000 C 07/17/15 82.0 12.00 13.40
AMT 150717C00083000 C 07/17/15 83.0 11.00 12.40
AMT 150717C00084000 C 07/17/15 84.0 10.00 11.30
AMT 150717C00085000 C 07/17/15 85.0 9.00 10.30
AMT 150717C00086000 C 07/17/15 86.0 8.00 9.30
AMT 150717C00086500 C 07/17/15 86.5 7.50 8.80
AMT 150717C00087000 C 07/17/15 87.0 7.10 8.30
AMT 150717C00087500 C 07/17/15 87.5 6.50 7.80
AMT 150717C00088000 C 07/17/15 88.0 6.10 7.40
AMT 150717C00088500 C 07/17/15 88.5 5.60 6.90
AMT 150717C00089000 C 07/17/15 89.0 5.20 6.40
AMT 150717C00089500 C 07/17/15 89.5 4.70 5.90
AMT 150717C00090000 C 07/17/15 90.0 4.90 5.40
AMT 150717C00090500 C 07/17/15 90.5 4.50 5.00
AMT 150717C00091000 C 07/17/15 91.0 4.00 4.50
AMT 150717C00091500 C 07/17/15 91.5 3.00 4.00
AMT 150717C00092000 C 07/17/15 92.0 2.60 3.60
AMT 150717C00092500 C 07/17/15 92.5 2.55 3.20
AMT 150717C00093000 C 07/17/15 93.0 2.40 2.75
AMT 150717C00093500 C 07/17/15 93.5 2.05 2.40
AMT 150717C00094000 C 07/17/15 94.0 1.70 1.95
AMT 150717C00094500 C 07/17/15 94.5 1.40 1.60
AMT 150717C00095000 C 07/17/15 95.0 1.20 1.35
AMT 150717C00095500 C 07/17/15 95.5 0.95 1.10
AMT 150717C00096000 C 07/17/15 96.0 0.70 0.90
AMT 150717C00096500 C 07/17/15 96.5 0.55 0.70
AMT 150717C00097000 C 07/17/15 97.0 0.40 0.55
AMT 150717C00097500 C 07/17/15 97.5 0.35 0.40
AMT 150717C00098000 C 07/17/15 98.0 0.20 0.35
AMT 150717C00098500 C 07/17/15 98.5 0.15 0.25
AMT 150717C00099000 C 07/17/15 99.0 0.10 0.20
AMT 150717C00099500 C 07/17/15 99.5 0.05 0.30
AMT 150717C00100000 C 07/17/15 100.0 0.05 0.30
AMT 150717C00101000 C 07/17/15 101.0 0.00 0.25
AMT 150717C00102000 C 07/17/15 102.0 0.00 0.25
AMT 150717C00103000 C 07/17/15 103.0 0.00 0.25
AMT 150717C00104000 C 07/17/15 104.0 0.00 0.25
AMT 150717C00105000 C 07/17/15 105.0 0.00 0.20
AMT 150717C00106000 C 07/17/15 106.0 0.00 0.25
AMT 150717C00107000 C 07/17/15 107.0 0.00 0.20
AMT 150717C00108000 C 07/17/15 108.0 0.00 0.25
AMT 150717C00110000 C 07/17/15 110.0 0.00 0.05
AMT 150717C00115000 C 07/17/15 115.0 0.00 0.20
AMT 150717C00120000 C 07/17/15 120.0 0.00 0.20
AMT 150717C00125000 C 07/17/15 125.0 0.00 0.20
AMT 150717C00130000 C 07/17/15 130.0 0.00 0.20
AMT 150717C00135000 C 07/17/15 135.0 0.00 0.20
AMT 150717C00140000 C 07/17/15 140.0 0.00 0.20
AMT 150717C00145000 C 07/17/15 145.0 0.00 0.20
AMT 150717P00055000 P 07/17/15 55.0 0.00 0.20
AMT 150717P00060000 P 07/17/15 60.0 0.00 0.05
AMT 150717P00065000 P 07/17/15 65.0 0.00 0.20
AMT 150717P00070000 P 07/17/15 70.0 0.00 0.25
AMT 150717P00075000 P 07/17/15 75.0 0.00 0.25
AMT 150717P00079000 P 07/17/15 79.0 0.00 0.25
AMT 150717P00080000 P 07/17/15 80.0 0.00 0.10
AMT 150717P00081000 P 07/17/15 81.0 0.00 0.25
AMT 150717P00082000 P 07/17/15 82.0 0.00 0.25
AMT 150717P00083000 P 07/17/15 83.0 0.00 0.25
AMT 150717P00084000 P 07/17/15 84.0 0.00 0.25
AMT 150717P00085000 P 07/17/15 85.0 0.05 0.15
AMT 150717P00086000 P 07/17/15 86.0 0.00 0.30
AMT 150717P00086500 P 07/17/15 86.5 0.00 0.30
AMT 150717P00087000 P 07/17/15 87.0 0.00 0.30
AMT 150717P00087500 P 07/17/15 87.5 0.05 0.20
AMT 150717P00088000 P 07/17/15 88.0 0.05 0.35
AMT 150717P00088500 P 07/17/15 88.5 0.05 0.35
AMT 150717P00089000 P 07/17/15 89.0 0.05 0.35
AMT 150717P00089500 P 07/17/15 89.5 0.10 0.40
AMT 150717P00090000 P 07/17/15 90.0 0.15 0.30
AMT 150717P00090500 P 07/17/15 90.5 0.15 0.40
AMT 150717P00091000 P 07/17/15 91.0 0.20 0.45
AMT 150717P00091500 P 07/17/15 91.5 0.30 0.45
AMT 150717P00092000 P 07/17/15 92.0 0.35 0.50
AMT 150717P00092500 P 07/17/15 92.5 0.45 0.60
AMT 150717P00093000 P 07/17/15 93.0 0.60 0.70
AMT 150717P00093500 P 07/17/15 93.5 0.70 0.80
AMT 150717P00094000 P 07/17/15 94.0 0.90 1.00
AMT 150717P00094500 P 07/17/15 94.5 1.05 1.15
AMT 150717P00095000 P 07/17/15 95.0 1.25 1.40
AMT 150717P00095500 P 07/17/15 95.5 1.50 1.65
AMT 150717P00096000 P 07/17/15 96.0 1.80 1.95
AMT 150717P00096500 P 07/17/15 96.5 2.10 2.35
AMT 150717P00097000 P 07/17/15 97.0 2.35 2.90
AMT 150717P00097500 P 07/17/15 97.5 2.70 3.80
AMT 150717P00098000 P 07/17/15 98.0 3.10 4.20
AMT 150717P00098500 P 07/17/15 98.5 3.50 4.70
AMT 150717P00099000 P 07/17/15 99.0 4.00 5.10
AMT 150717P00099500 P 07/17/15 99.5 4.40 5.60
AMT 150717P00100000 P 07/17/15 100.0 4.90 6.10
AMT 150717P00101000 P 07/17/15 101.0 5.90 7.10
AMT 150717P00102000 P 07/17/15 102.0 6.80 8.10
AMT 150717P00103000 P 07/17/15 103.0 7.80 9.10
AMT 150717P00104000 P 07/17/15 104.0 8.80 10.10
AMT 150717P00105000 P 07/17/15 105.0 9.80 11.10
AMT 150717P00106000 P 07/17/15 106.0 10.50 12.80
AMT 150717P00107000 P 07/17/15 107.0 11.50 13.10
AMT 150717P00108000 P 07/17/15 108.0 12.50 14.10
AMT 150717P00110000 P 07/17/15 110.0 13.80 17.30
AMT 150717P00115000 P 07/17/15 115.0 18.70 22.30
AMT 150717P00120000 P 07/17/15 120.0 23.80 26.90
AMT 150717P00125000 P 07/17/15 125.0 28.80 32.30
AMT 150717P00130000 P 07/17/15 130.0 33.80 37.30
AMT 150717P00135000 P 07/17/15 135.0 38.80 42.30
AMT 150717P00140000 P 07/17/15 140.0 43.80 47.30
AMT 150717P00145000 P 07/17/15 145.0 48.80 52.30
AMT 150724C00075000 C 07/24/15 75.0 17.70 20.60
AMT 150724C00080000 C 07/24/15 80.0 12.70 15.70
AMT 150724C00084000 C 07/24/15 84.0 9.10 11.70
AMT 150724C00085000 C 07/24/15 85.0 8.10 10.60
AMT 150724C00085500 C 07/24/15 85.5 8.40 10.00
AMT 150724C00086000 C 07/24/15 86.0 7.90 9.50
AMT 150724C00086500 C 07/24/15 86.5 7.40 9.10
AMT 150724C00087000 C 07/24/15 87.0 6.90 8.60
AMT 150724C00087500 C 07/24/15 87.5 6.60 8.20
AMT 150724C00088000 C 07/24/15 88.0 6.10 7.60
AMT 150724C00088500 C 07/24/15 88.5 5.70 7.20
AMT 150724C00089000 C 07/24/15 89.0 5.20 6.60
AMT 150724C00089500 C 07/24/15 89.5 4.80 6.10
AMT 150724C00090000 C 07/24/15 90.0 4.40 5.60
AMT 150724C00090500 C 07/24/15 90.5 3.90 5.20
AMT 150724C00091000 C 07/24/15 91.0 3.60 4.80
AMT 150724C00091500 C 07/24/15 91.5 3.20 4.30
AMT 150724C00092000 C 07/24/15 92.0 2.85 3.90
AMT 150724C00092500 C 07/24/15 92.5 3.00 3.50
AMT 150724C00093000 C 07/24/15 93.0 2.70 3.10
AMT 150724C00093500 C 07/24/15 93.5 2.30 2.70
AMT 150724C00094000 C 07/24/15 94.0 2.00 2.40
AMT 150724C00094500 C 07/24/15 94.5 1.70 2.05
AMT 150724C00095000 C 07/24/15 95.0 1.30 1.75
AMT 150724C00095500 C 07/24/15 95.5 1.15 1.50
AMT 150724C00096000 C 07/24/15 96.0 0.75 1.25
AMT 150724C00096500 C 07/24/15 96.5 0.70 1.05
AMT 150724C00097000 C 07/24/15 97.0 0.55 0.90
AMT 150724C00097500 C 07/24/15 97.5 0.45 0.75
AMT 150724C00098000 C 07/24/15 98.0 0.35 0.65
AMT 150724C00098500 C 07/24/15 98.5 0.25 0.55
AMT 150724C00099000 C 07/24/15 99.0 0.10 0.50
AMT 150724C00099500 C 07/24/15 99.5 0.15 0.50
AMT 150724C00100000 C 07/24/15 100.0 0.05 0.50
AMT 150724C00101000 C 07/24/15 101.0 0.05 0.50
AMT 150724C00102000 C 07/24/15 102.0 0.00 0.50
AMT 150724C00103000 C 07/24/15 103.0 0.00 0.50
AMT 150724C00104000 C 07/24/15 104.0 0.00 0.50
AMT 150724C00105000 C 07/24/15 105.0 0.00 0.50
AMT 150724C00110000 C 07/24/15 110.0 0.00 0.50
AMT 150724P00075000 P 07/24/15 75.0 0.00 0.50
AMT 150724P00080000 P 07/24/15 80.0 0.00 0.50
AMT 150724P00084000 P 07/24/15 84.0 0.00 0.50
AMT 150724P00085000 P 07/24/15 85.0 0.00 0.50
AMT 150724P00085500 P 07/24/15 85.5 0.00 0.40
AMT 150724P00086000 P 07/24/15 86.0 0.00 0.40
AMT 150724P00086500 P 07/24/15 86.5 0.05 0.45
AMT 150724P00087000 P 07/24/15 87.0 0.05 0.45
AMT 150724P00087500 P 07/24/15 87.5 0.05 0.45
AMT 150724P00088000 P 07/24/15 88.0 0.05 0.50
AMT 150724P00088500 P 07/24/15 88.5 0.10 0.50
AMT 150724P00089000 P 07/24/15 89.0 0.10 0.50
AMT 150724P00089500 P 07/24/15 89.5 0.20 0.55
AMT 150724P00090000 P 07/24/15 90.0 0.15 0.60
AMT 150724P00090500 P 07/24/15 90.5 0.20 0.70
AMT 150724P00091000 P 07/24/15 91.0 0.35 0.75
AMT 150724P00091500 P 07/24/15 91.5 0.40 0.85
AMT 150724P00092000 P 07/24/15 92.0 0.50 0.95
AMT 150724P00092500 P 07/24/15 92.5 0.65 0.95
AMT 150724P00093000 P 07/24/15 93.0 0.80 1.15
AMT 150724P00093500 P 07/24/15 93.5 0.90 1.60
AMT 150724P00094000 P 07/24/15 94.0 1.05 1.70
AMT 150724P00094500 P 07/24/15 94.5 1.25 1.95
AMT 150724P00095000 P 07/24/15 95.0 1.50 2.30
AMT 150724P00095500 P 07/24/15 95.5 1.70 2.55
AMT 150724P00096000 P 07/24/15 96.0 1.95 2.90
AMT 150724P00096500 P 07/24/15 96.5 2.30 3.30
AMT 150724P00097000 P 07/24/15 97.0 2.60 3.70
AMT 150724P00097500 P 07/24/15 97.5 2.90 4.10
AMT 150724P00098000 P 07/24/15 98.0 3.20 4.50
AMT 150724P00098500 P 07/24/15 98.5 3.60 4.90
AMT 150724P00099000 P 07/24/15 99.0 4.00 5.40
AMT 150724P00099500 P 07/24/15 99.5 4.50 5.80
AMT 150724P00100000 P 07/24/15 100.0 4.90 6.40
AMT 150724P00101000 P 07/24/15 101.0 5.80 7.40
AMT 150724P00102000 P 07/24/15 102.0 6.70 8.60
AMT 150724P00103000 P 07/24/15 103.0 7.70 9.30
AMT 150724P00104000 P 07/24/15 104.0 8.60 11.10
AMT 150724P00105000 P 07/24/15 105.0 9.60 12.10
AMT 150724P00110000 P 07/24/15 110.0 13.60 17.30
AMT 150731C00075000 C 07/31/15 75.0 18.80 20.60
AMT 150731C00080000 C 07/31/15 80.0 13.30 15.70
AMT 150731C00084000 C 07/31/15 84.0 9.30 11.70
AMT 150731C00085000 C 07/31/15 85.0 9.10 10.70
AMT 150731C00085500 C 07/31/15 85.5 7.60 10.20
AMT 150731C00086000 C 07/31/15 86.0 8.10 9.80
AMT 150731C00086500 C 07/31/15 86.5 7.70 9.20
AMT 150731C00087000 C 07/31/15 87.0 7.30 8.70
AMT 150731C00087500 C 07/31/15 87.5 6.80 8.10
AMT 150731C00088000 C 07/31/15 88.0 6.30 7.70
AMT 150731C00088500 C 07/31/15 88.5 5.90 7.20
AMT 150731C00089000 C 07/31/15 89.0 5.50 6.80
AMT 150731C00089500 C 07/31/15 89.5 5.10 6.30
AMT 150731C00090000 C 07/31/15 90.0 4.70 5.90
AMT 150731C00090500 C 07/31/15 90.5 4.30 5.50
AMT 150731C00091000 C 07/31/15 91.0 3.90 5.10
AMT 150731C00091500 C 07/31/15 91.5 3.60 4.70
AMT 150731C00092000 C 07/31/15 92.0 3.50 4.30
AMT 150731C00092500 C 07/31/15 92.5 3.30 3.90
AMT 150731C00093000 C 07/31/15 93.0 2.90 3.50
AMT 150731C00093500 C 07/31/15 93.5 2.55 3.20
AMT 150731C00094000 C 07/31/15 94.0 2.20 2.80
AMT 150731C00094500 C 07/31/15 94.5 1.90 2.50
AMT 150731C00095000 C 07/31/15 95.0 1.55 2.20
AMT 150731C00095500 C 07/31/15 95.5 1.30 1.90
AMT 150731C00096000 C 07/31/15 96.0 1.15 1.65
AMT 150731C00096500 C 07/31/15 96.5 1.00 1.45
AMT 150731C00097000 C 07/31/15 97.0 0.80 1.25
AMT 150731C00097500 C 07/31/15 97.5 0.70 1.10
AMT 150731C00098000 C 07/31/15 98.0 0.60 0.95
AMT 150731C00098500 C 07/31/15 98.5 0.50 0.80
AMT 150731C00099000 C 07/31/15 99.0 0.30 0.70
AMT 150731C00099500 C 07/31/15 99.5 0.30 0.60
AMT 150731C00100000 C 07/31/15 100.0 0.20 0.55
AMT 150731C00101000 C 07/31/15 101.0 0.10 0.50
AMT 150731C00102000 C 07/31/15 102.0 0.05 0.50
AMT 150731C00103000 C 07/31/15 103.0 0.05 0.50
AMT 150731C00104000 C 07/31/15 104.0 0.00 0.50
AMT 150731C00105000 C 07/31/15 105.0 0.00 0.50
AMT 150731C00110000 C 07/31/15 110.0 0.00 0.50
AMT 150731P00075000 P 07/31/15 75.0 0.00 0.50
AMT 150731P00080000 P 07/31/15 80.0 0.00 0.50
AMT 150731P00084000 P 07/31/15 84.0 0.05 0.45
AMT 150731P00085000 P 07/31/15 85.0 0.05 0.45
AMT 150731P00085500 P 07/31/15 85.5 0.05 0.45
AMT 150731P00086000 P 07/31/15 86.0 0.10 0.50
AMT 150731P00086500 P 07/31/15 86.5 0.15 0.50
AMT 150731P00087000 P 07/31/15 87.0 0.15 0.55
AMT 150731P00087500 P 07/31/15 87.5 0.15 0.55
AMT 150731P00088000 P 07/31/15 88.0 0.20 0.60
AMT 150731P00088500 P 07/31/15 88.5 0.30 0.65
AMT 150731P00089000 P 07/31/15 89.0 0.30 0.70
AMT 150731P00089500 P 07/31/15 89.5 0.40 0.75
AMT 150731P00090000 P 07/31/15 90.0 0.45 0.85
AMT 150731P00090500 P 07/31/15 90.5 0.55 0.95
AMT 150731P00091000 P 07/31/15 91.0 0.65 1.05
AMT 150731P00091500 P 07/31/15 91.5 0.75 1.15
AMT 150731P00092000 P 07/31/15 92.0 0.85 1.25
AMT 150731P00092500 P 07/31/15 92.5 1.00 1.30
AMT 150731P00093000 P 07/31/15 93.0 1.15 1.60
AMT 150731P00093500 P 07/31/15 93.5 1.30 1.85
AMT 150731P00094000 P 07/31/15 94.0 1.45 2.10
AMT 150731P00094500 P 07/31/15 94.5 1.65 2.20
AMT 150731P00095000 P 07/31/15 95.0 1.90 2.25
AMT 150731P00095500 P 07/31/15 95.5 2.10 2.70
AMT 150731P00096000 P 07/31/15 96.0 2.40 3.10
AMT 150731P00096500 P 07/31/15 96.5 2.60 3.30
AMT 150731P00097000 P 07/31/15 97.0 2.90 3.70
AMT 150731P00097500 P 07/31/15 97.5 3.30 4.30
AMT 150731P00098000 P 07/31/15 98.0 3.50 4.80
AMT 150731P00098500 P 07/31/15 98.5 3.90 5.20
AMT 150731P00099000 P 07/31/15 99.0 4.40 5.60
AMT 150731P00099500 P 07/31/15 99.5 4.60 6.00
AMT 150731P00100000 P 07/31/15 100.0 5.10 6.50
AMT 150731P00101000 P 07/31/15 101.0 6.00 7.50
AMT 150731P00102000 P 07/31/15 102.0 6.80 8.30
AMT 150731P00103000 P 07/31/15 103.0 7.80 9.40
AMT 150731P00104000 P 07/31/15 104.0 8.80 10.30
AMT 150731P00105000 P 07/31/15 105.0 9.50 12.40
AMT 150731P00110000 P 07/31/15 110.0 13.40 16.40
AMT 150807C00080000 C 08/07/15 80.0 12.80 15.80
AMT 150807C00085000 C 08/07/15 85.0 8.20 10.70
AMT 150807C00085500 C 08/07/15 85.5 8.70 10.20
AMT 150807C00086000 C 08/07/15 86.0 8.30 9.70
AMT 150807C00086500 C 08/07/15 86.5 7.80 9.20
AMT 150807C00087000 C 08/07/15 87.0 7.40 8.70
AMT 150807C00087500 C 08/07/15 87.5 6.90 8.30
AMT 150807C00088000 C 08/07/15 88.0 6.50 7.80
AMT 150807C00088500 C 08/07/15 88.5 6.10 7.40
AMT 150807C00089000 C 08/07/15 89.0 5.60 6.90
AMT 150807C00089500 C 08/07/15 89.5 5.20 6.50
AMT 150807C00090000 C 08/07/15 90.0 4.90 6.10
AMT 150807C00090500 C 08/07/15 90.5 4.50 5.70
AMT 150807C00091000 C 08/07/15 91.0 4.10 5.30
AMT 150807C00091500 C 08/07/15 91.5 4.30 4.90
AMT 150807C00092000 C 08/07/15 92.0 4.00 4.50
AMT 150807C00092500 C 08/07/15 92.5 3.60 4.10
AMT 150807C00093000 C 08/07/15 93.0 3.20 3.80
AMT 150807C00093500 C 08/07/15 93.5 2.95 3.40
AMT 150807C00094000 C 08/07/15 94.0 2.65 3.10
AMT 150807C00094500 C 08/07/15 94.5 2.35 2.75
AMT 150807C00095000 C 08/07/15 95.0 2.10 2.45
AMT 150807C00095500 C 08/07/15 95.5 1.85 2.15
AMT 150807C00096000 C 08/07/15 96.0 1.60 1.95
AMT 150807C00096500 C 08/07/15 96.5 1.40 1.70
AMT 150807C00097000 C 08/07/15 97.0 1.25 1.45
AMT 150807C00097500 C 08/07/15 97.5 1.00 1.30
AMT 150807C00098000 C 08/07/15 98.0 0.85 1.15
AMT 150807C00098500 C 08/07/15 98.5 0.75 1.00
AMT 150807C00099000 C 08/07/15 99.0 0.60 0.85
AMT 150807C00099500 C 08/07/15 99.5 0.55 0.80
AMT 150807C00100000 C 08/07/15 100.0 0.35 0.60
AMT 150807C00101000 C 08/07/15 101.0 0.10 0.55
AMT 150807C00102000 C 08/07/15 102.0 0.10 0.50
AMT 150807C00103000 C 08/07/15 103.0 0.10 0.50
AMT 150807C00104000 C 08/07/15 104.0 0.05 0.50
AMT 150807C00105000 C 08/07/15 105.0 0.00 0.50
AMT 150807P00080000 P 08/07/15 80.0 0.00 0.50
AMT 150807P00085000 P 08/07/15 85.0 0.10 0.50
AMT 150807P00085500 P 08/07/15 85.5 0.15 0.55
AMT 150807P00086000 P 08/07/15 86.0 0.20 0.55
AMT 150807P00086500 P 08/07/15 86.5 0.20 0.60
AMT 150807P00087000 P 08/07/15 87.0 0.20 0.65
AMT 150807P00087500 P 08/07/15 87.5 0.30 0.70
AMT 150807P00088000 P 08/07/15 88.0 0.35 0.75
AMT 150807P00088500 P 08/07/15 88.5 0.35 0.80
AMT 150807P00089000 P 08/07/15 89.0 0.45 0.85
AMT 150807P00089500 P 08/07/15 89.5 0.60 0.85
AMT 150807P00090000 P 08/07/15 90.0 0.65 1.00
AMT 150807P00090500 P 08/07/15 90.5 0.70 1.10
AMT 150807P00091000 P 08/07/15 91.0 0.85 1.25
AMT 150807P00091500 P 08/07/15 91.5 0.95 1.35
AMT 150807P00092000 P 08/07/15 92.0 1.10 1.35
AMT 150807P00092500 P 08/07/15 92.5 1.20 1.65
AMT 150807P00093000 P 08/07/15 93.0 1.35 1.90
AMT 150807P00093500 P 08/07/15 93.5 1.50 2.10
AMT 150807P00094000 P 08/07/15 94.0 1.70 2.30
AMT 150807P00094500 P 08/07/15 94.5 1.90 2.40
AMT 150807P00095000 P 08/07/15 95.0 2.15 2.65
AMT 150807P00095500 P 08/07/15 95.5 2.35 2.90
AMT 150807P00096000 P 08/07/15 96.0 2.60 3.30
AMT 150807P00096500 P 08/07/15 96.5 2.90 3.50
AMT 150807P00097000 P 08/07/15 97.0 3.20 3.80
AMT 150807P00097500 P 08/07/15 97.5 3.50 4.50
AMT 150807P00098000 P 08/07/15 98.0 3.80 4.90
AMT 150807P00098500 P 08/07/15 98.5 4.10 5.30
AMT 150807P00099000 P 08/07/15 99.0 4.40 5.70
AMT 150807P00099500 P 08/07/15 99.5 4.90 6.10
AMT 150807P00100000 P 08/07/15 100.0 5.30 6.60
AMT 150807P00101000 P 08/07/15 101.0 6.10 7.40
AMT 150807P00102000 P 08/07/15 102.0 6.90 8.40
AMT 150807P00103000 P 08/07/15 103.0 7.80 9.30
AMT 150807P00104000 P 08/07/15 104.0 8.80 10.50
AMT 150807P00105000 P 08/07/15 105.0 9.70 12.30
AMT 150814C00085000 C 08/14/15 85.0 9.20 10.90
AMT 150814C00085500 C 08/14/15 85.5 7.90 10.50
AMT 150814C00086000 C 08/14/15 86.0 8.30 9.80
AMT 150814C00086500 C 08/14/15 86.5 7.90 9.30
AMT 150814C00087000 C 08/14/15 87.0 7.50 8.80
AMT 150814C00087500 C 08/14/15 87.5 7.00 8.40
AMT 150814C00088000 C 08/14/15 88.0 6.50 7.90
AMT 150814C00088500 C 08/14/15 88.5 6.20 7.50
AMT 150814C00089000 C 08/14/15 89.0 5.80 7.10
AMT 150814C00089500 C 08/14/15 89.5 5.40 6.60
AMT 150814C00090000 C 08/14/15 90.0 5.00 6.20
AMT 150814C00090500 C 08/14/15 90.5 4.60 5.80
AMT 150814C00091000 C 08/14/15 91.0 4.50 5.40
AMT 150814C00091500 C 08/14/15 91.5 4.30 5.10
AMT 150814C00092000 C 08/14/15 92.0 3.90 4.70
AMT 150814C00092500 C 08/14/15 92.5 3.50 4.30
AMT 150814C00093000 C 08/14/15 93.0 3.10 3.90
AMT 150814C00093500 C 08/14/15 93.5 2.80 3.60
AMT 150814C00094000 C 08/14/15 94.0 2.50 3.30
AMT 150814C00094500 C 08/14/15 94.5 2.30 2.95
AMT 150814C00095000 C 08/14/15 95.0 2.15 2.65
AMT 150814C00095500 C 08/14/15 95.5 1.65 2.35
AMT 150814C00096000 C 08/14/15 96.0 1.45 2.10
AMT 150814C00096500 C 08/14/15 96.5 1.30 1.90
AMT 150814C00097000 C 08/14/15 97.0 1.15 1.65
AMT 150814C00097500 C 08/14/15 97.5 0.95 1.45
AMT 150814C00098000 C 08/14/15 98.0 0.80 1.35
AMT 150814C00098500 C 08/14/15 98.5 0.70 1.20
AMT 150814C00099000 C 08/14/15 99.0 0.55 1.10
AMT 150814C00099500 C 08/14/15 99.5 0.45 1.00
AMT 150814C00100000 C 08/14/15 100.0 0.40 0.80
AMT 150814C00101000 C 08/14/15 101.0 0.25 0.65
AMT 150814C00102000 C 08/14/15 102.0 0.15 0.55
AMT 150814C00105000 C 08/14/15 105.0 0.00 0.50
AMT 150814P00085000 P 08/14/15 85.0 0.10 0.60
AMT 150814P00085500 P 08/14/15 85.5 0.15 0.65
AMT 150814P00086000 P 08/14/15 86.0 0.15 0.65
AMT 150814P00086500 P 08/14/15 86.5 0.20 0.75
AMT 150814P00087000 P 08/14/15 87.0 0.25 0.75
AMT 150814P00087500 P 08/14/15 87.5 0.30 0.85
AMT 150814P00088000 P 08/14/15 88.0 0.40 0.90
AMT 150814P00088500 P 08/14/15 88.5 0.50 1.00
AMT 150814P00089000 P 08/14/15 89.0 0.50 1.05
AMT 150814P00089500 P 08/14/15 89.5 0.70 1.15
AMT 150814P00090000 P 08/14/15 90.0 0.75 1.25
AMT 150814P00090500 P 08/14/15 90.5 0.85 1.35
AMT 150814P00091000 P 08/14/15 91.0 0.95 1.55
AMT 150814P00091500 P 08/14/15 91.5 1.05 1.60
AMT 150814P00092000 P 08/14/15 92.0 1.20 1.80
AMT 150814P00092500 P 08/14/15 92.5 1.30 1.95
AMT 150814P00093000 P 08/14/15 93.0 1.50 2.10
AMT 150814P00093500 P 08/14/15 93.5 1.65 2.25
AMT 150814P00094000 P 08/14/15 94.0 1.85 2.45
AMT 150814P00094500 P 08/14/15 94.5 2.05 2.70
AMT 150814P00095000 P 08/14/15 95.0 2.25 2.90
AMT 150814P00095500 P 08/14/15 95.5 2.50 2.90
AMT 150814P00096000 P 08/14/15 96.0 2.75 3.40
AMT 150814P00096500 P 08/14/15 96.5 3.00 3.70
AMT 150814P00097000 P 08/14/15 97.0 3.30 4.00
AMT 150814P00097500 P 08/14/15 97.5 3.60 4.70
AMT 150814P00098000 P 08/14/15 98.0 3.90 5.10
AMT 150814P00098500 P 08/14/15 98.5 4.20 5.40
AMT 150814P00099000 P 08/14/15 99.0 4.60 5.80
AMT 150814P00099500 P 08/14/15 99.5 4.80 6.30
AMT 150814P00100000 P 08/14/15 100.0 5.30 6.70
AMT 150814P00101000 P 08/14/15 101.0 6.10 7.50
AMT 150814P00102000 P 08/14/15 102.0 7.00 8.50
AMT 150814P00105000 P 08/14/15 105.0 9.60 11.90
AMT 150821C00047500 C 08/21/15 47.5 45.30 48.80
AMT 150821C00050000 C 08/21/15 50.0 42.80 46.30
AMT 150821C00055000 C 08/21/15 55.0 37.80 41.30
AMT 150821C00060000 C 08/21/15 60.0 33.80 35.80
AMT 150821C00065000 C 08/21/15 65.0 28.90 30.90
AMT 150821C00070000 C 08/21/15 70.0 23.90 25.90
AMT 150821C00075000 C 08/21/15 75.0 18.80 20.70
AMT 150821C00080000 C 08/21/15 80.0 14.20 15.80
AMT 150821C00085000 C 08/21/15 85.0 9.90 10.70
AMT 150821C00087500 C 08/21/15 87.5 7.60 8.40
AMT 150821C00090000 C 08/21/15 90.0 5.50 6.30
AMT 150821C00092500 C 08/21/15 92.5 3.90 4.40
AMT 150821C00095000 C 08/21/15 95.0 2.60 2.75
AMT 150821C00097500 C 08/21/15 97.5 1.40 1.65
AMT 150821C00100000 C 08/21/15 100.0 0.70 0.90
AMT 150821C00105000 C 08/21/15 105.0 0.10 0.45
AMT 150821C00110000 C 08/21/15 110.0 0.00 0.15
AMT 150821C00115000 C 08/21/15 115.0 0.00 0.10
AMT 150821C00120000 C 08/21/15 120.0 0.00 0.10
AMT 150821C00125000 C 08/21/15 125.0 0.00 0.05
AMT 150821C00130000 C 08/21/15 130.0 0.00 0.05
AMT 150821C00135000 C 08/21/15 135.0 0.00 0.05
AMT 150821C00140000 C 08/21/15 140.0 0.00 0.05
AMT 150821P00047500 P 08/21/15 47.5 0.00 0.05
AMT 150821P00050000 P 08/21/15 50.0 0.00 0.05
AMT 150821P00055000 P 08/21/15 55.0 0.00 0.05
AMT 150821P00060000 P 08/21/15 60.0 0.00 0.10
AMT 150821P00065000 P 08/21/15 65.0 0.00 0.10
AMT 150821P00070000 P 08/21/15 70.0 0.00 0.20
AMT 150821P00075000 P 08/21/15 75.0 0.00 0.35
AMT 150821P00080000 P 08/21/15 80.0 0.05 0.45
AMT 150821P00085000 P 08/21/15 85.0 0.35 0.65
AMT 150821P00087500 P 08/21/15 87.5 0.60 0.80
AMT 150821P00090000 P 08/21/15 90.0 1.00 1.20
AMT 150821P00092500 P 08/21/15 92.5 1.65 1.80
AMT 150821P00095000 P 08/21/15 95.0 2.55 2.90
AMT 150821P00097500 P 08/21/15 97.5 3.90 4.50
AMT 150821P00100000 P 08/21/15 100.0 5.60 6.30
AMT 150821P00105000 P 08/21/15 105.0 9.90 11.50
AMT 150821P00110000 P 08/21/15 110.0 14.50 16.10
AMT 150821P00115000 P 08/21/15 115.0 19.10 21.90
AMT 150821P00120000 P 08/21/15 120.0 23.90 27.00
AMT 150821P00125000 P 08/21/15 125.0 28.90 32.00
AMT 150821P00130000 P 08/21/15 130.0 33.90 36.30
AMT 150821P00135000 P 08/21/15 135.0 38.80 42.20
AMT 150821P00140000 P 08/21/15 140.0 43.80 47.20
AMT 151016C00060000 C 10/16/15 60.0 34.00 35.70
AMT 151016C00065000 C 10/16/15 65.0 29.00 31.00
AMT 151016C00070000 C 10/16/15 70.0 24.10 26.10
AMT 151016C00075000 C 10/16/15 75.0 19.30 20.90
AMT 151016C00080000 C 10/16/15 80.0 14.90 15.80
AMT 151016C00085000 C 10/16/15 85.0 10.30 11.30
AMT 151016C00087500 C 10/16/15 87.5 8.20 9.10
AMT 151016C00090000 C 10/16/15 90.0 6.60 7.10
AMT 151016C00092500 C 10/16/15 92.5 4.70 5.30
AMT 151016C00095000 C 10/16/15 95.0 3.50 3.80
AMT 151016C00097500 C 10/16/15 97.5 2.10 2.60
AMT 151016C00100000 C 10/16/15 100.0 1.35 1.70
AMT 151016C00105000 C 10/16/15 105.0 0.50 0.70
AMT 151016C00110000 C 10/16/15 110.0 0.10 0.40
AMT 151016C00115000 C 10/16/15 115.0 0.00 0.30
AMT 151016C00120000 C 10/16/15 120.0 0.00 0.20
AMT 151016C00125000 C 10/16/15 125.0 0.00 0.10
AMT 151016C00130000 C 10/16/15 130.0 0.00 0.10
AMT 151016P00060000 P 10/16/15 60.0 0.00 0.25
AMT 151016P00065000 P 10/16/15 65.0 0.00 0.40
AMT 151016P00070000 P 10/16/15 70.0 0.10 0.45
AMT 151016P00075000 P 10/16/15 75.0 0.15 0.55
AMT 151016P00080000 P 10/16/15 80.0 0.45 0.80
AMT 151016P00085000 P 10/16/15 85.0 0.95 1.25
AMT 151016P00087500 P 10/16/15 87.5 1.35 1.70
AMT 151016P00090000 P 10/16/15 90.0 1.90 2.35
AMT 151016P00092500 P 10/16/15 92.5 2.70 3.20
AMT 151016P00095000 P 10/16/15 95.0 3.80 4.30
AMT 151016P00097500 P 10/16/15 97.5 5.10 5.70
AMT 151016P00100000 P 10/16/15 100.0 6.70 7.70
AMT 151016P00105000 P 10/16/15 105.0 10.70 11.60
AMT 151016P00110000 P 10/16/15 110.0 15.00 16.60
AMT 151016P00115000 P 10/16/15 115.0 19.80 21.60
AMT 151016P00120000 P 10/16/15 120.0 24.60 26.60
AMT 151016P00125000 P 10/16/15 125.0 29.10 32.60
AMT 151016P00130000 P 10/16/15 130.0 34.70 36.90
AMT 160115C00040000 C 01/15/16 40.0 52.80 56.30
AMT 160115C00045000 C 01/15/16 45.0 47.80 50.90
AMT 160115C00047500 C 01/15/16 47.5 45.30 48.40
AMT 160115C00050000 C 01/15/16 50.0 42.80 45.70
AMT 160115C00055000 C 01/15/16 55.0 37.80 41.00
AMT 160115C00060000 C 01/15/16 60.0 33.90 36.00
AMT 160115C00065000 C 01/15/16 65.0 28.40 31.10
AMT 160115C00067500 C 01/15/16 67.5 26.40 28.70
AMT 160115C00070000 C 01/15/16 70.0 24.10 25.90
AMT 160115C00072500 C 01/15/16 72.5 21.70 23.50
AMT 160115C00075000 C 01/15/16 75.0 19.40 21.20
AMT 160115C00077500 C 01/15/16 77.5 17.20 18.50
AMT 160115C00080000 C 01/15/16 80.0 15.00 16.20
AMT 160115C00082500 C 01/15/16 82.5 13.50 14.00
AMT 160115C00085000 C 01/15/16 85.0 11.50 12.00
AMT 160115C00087500 C 01/15/16 87.5 9.50 10.00
AMT 160115C00090000 C 01/15/16 90.0 7.70 8.20
AMT 160115C00092500 C 01/15/16 92.5 6.10 6.60
AMT 160115C00095000 C 01/15/16 95.0 5.00 5.20
AMT 160115C00097500 C 01/15/16 97.5 3.80 4.00
AMT 160115C00100000 C 01/15/16 100.0 2.55 3.10
AMT 160115C00105000 C 01/15/16 105.0 1.30 1.75
AMT 160115C00110000 C 01/15/16 110.0 0.55 0.95
AMT 160115C00115000 C 01/15/16 115.0 0.20 0.55
AMT 160115C00120000 C 01/15/16 120.0 0.10 0.35
AMT 160115C00125000 C 01/15/16 125.0 0.05 0.20
AMT 160115C00130000 C 01/15/16 130.0 0.00 0.15
AMT 160115C00135000 C 01/15/16 135.0 0.00 0.15
AMT 160115C00140000 C 01/15/16 140.0 0.00 0.10
AMT 160115P00040000 P 01/15/16 40.0 0.00 0.05
AMT 160115P00045000 P 01/15/16 45.0 0.00 0.15
AMT 160115P00047500 P 01/15/16 47.5 0.05 0.15
AMT 160115P00050000 P 01/15/16 50.0 0.10 0.20
AMT 160115P00055000 P 01/15/16 55.0 0.10 0.35
AMT 160115P00060000 P 01/15/16 60.0 0.15 0.45
AMT 160115P00065000 P 01/15/16 65.0 0.20 0.60
AMT 160115P00067500 P 01/15/16 67.5 0.25 0.65
AMT 160115P00070000 P 01/15/16 70.0 0.35 0.80
AMT 160115P00072500 P 01/15/16 72.5 0.45 0.90
AMT 160115P00075000 P 01/15/16 75.0 0.60 1.05
AMT 160115P00077500 P 01/15/16 77.5 0.80 1.30
AMT 160115P00080000 P 01/15/16 80.0 1.30 1.55
AMT 160115P00082500 P 01/15/16 82.5 1.50 1.95
AMT 160115P00085000 P 01/15/16 85.0 2.00 2.40
AMT 160115P00087500 P 01/15/16 87.5 2.55 3.10
AMT 160115P00090000 P 01/15/16 90.0 3.40 3.90
AMT 160115P00092500 P 01/15/16 92.5 4.30 4.80
AMT 160115P00095000 P 01/15/16 95.0 5.40 6.00
AMT 160115P00097500 P 01/15/16 97.5 6.70 7.30
AMT 160115P00100000 P 01/15/16 100.0 8.10 8.90
AMT 160115P00105000 P 01/15/16 105.0 12.00 12.50
AMT 160115P00110000 P 01/15/16 110.0 16.00 17.50
AMT 160115P00115000 P 01/15/16 115.0 20.20 22.20
AMT 160115P00120000 P 01/15/16 120.0 24.80 27.00
AMT 160115P00125000 P 01/15/16 125.0 29.60 32.10
AMT 160115P00130000 P 01/15/16 130.0 34.30 37.30
AMT 160115P00135000 P 01/15/16 135.0 38.90 42.80
AMT 160115P00140000 P 01/15/16 140.0 44.00 47.80
AMT 170120C00047500 C 01/20/17 47.5 45.00 49.40
AMT 170120C00050000 C 01/20/17 50.0 42.50 46.90
AMT 170120C00055000 C 01/20/17 55.0 37.70 42.10
AMT 170120C00060000 C 01/20/17 60.0 33.60 37.30
AMT 170120C00065000 C 01/20/17 65.0 30.00 32.20
AMT 170120C00070000 C 01/20/17 70.0 25.60 28.40
AMT 170120C00075000 C 01/20/17 75.0 22.10 22.90
AMT 170120C00080000 C 01/20/17 80.0 18.20 19.10
AMT 170120C00085000 C 01/20/17 85.0 14.80 15.70
AMT 170120C00087500 C 01/20/17 87.5 13.20 14.10
AMT 170120C00090000 C 01/20/17 90.0 11.80 12.60
AMT 170120C00092500 C 01/20/17 92.5 10.40 11.20
AMT 170120C00095000 C 01/20/17 95.0 9.10 10.00
AMT 170120C00097500 C 01/20/17 97.5 7.90 8.90
AMT 170120C00100000 C 01/20/17 100.0 6.80 7.80
AMT 170120C00105000 C 01/20/17 105.0 5.00 6.00
AMT 170120C00110000 C 01/20/17 110.0 3.60 4.60
AMT 170120C00115000 C 01/20/17 115.0 2.50 3.50
AMT 170120C00120000 C 01/20/17 120.0 1.70 2.60
AMT 170120C00125000 C 01/20/17 125.0 1.15 1.95
AMT 170120C00130000 C 01/20/17 130.0 0.70 1.45
AMT 170120C00135000 C 01/20/17 135.0 0.50 1.15
AMT 170120C00140000 C 01/20/17 140.0 0.35 0.90
AMT 170120C00145000 C 01/20/17 145.0 0.25 0.70
AMT 170120C00150000 C 01/20/17 150.0 0.20 0.55
AMT 170120P00047500 P 01/20/17 47.5 0.50 1.10
AMT 170120P00050000 P 01/20/17 50.0 0.70 1.20
AMT 170120P00055000 P 01/20/17 55.0 0.90 1.45
AMT 170120P00060000 P 01/20/17 60.0 1.30 1.95
AMT 170120P00065000 P 01/20/17 65.0 1.80 2.50
AMT 170120P00070000 P 01/20/17 70.0 2.45 3.20
AMT 170120P00075000 P 01/20/17 75.0 3.40 4.20
AMT 170120P00080000 P 01/20/17 80.0 4.60 5.50
AMT 170120P00085000 P 01/20/17 85.0 6.20 7.00
AMT 170120P00087500 P 01/20/17 87.5 7.10 7.80
AMT 170120P00090000 P 01/20/17 90.0 8.10 8.90
AMT 170120P00092500 P 01/20/17 92.5 9.30 10.10
AMT 170120P00095000 P 01/20/17 95.0 10.50 11.30
AMT 170120P00097500 P 01/20/17 97.5 11.80 12.60
AMT 170120P00100000 P 01/20/17 100.0 13.20 14.10
AMT 170120P00105000 P 01/20/17 105.0 16.30 17.30
AMT 170120P00110000 P 01/20/17 110.0 19.80 20.80
AMT 170120P00115000 P 01/20/17 115.0 23.60 24.70
AMT 170120P00120000 P 01/20/17 120.0 27.80 28.70
AMT 170120P00125000 P 01/20/17 125.0 31.60 33.30
AMT 170120P00130000 P 01/20/17 130.0 36.10 39.10
AMT 170120P00135000 P 01/20/17 135.0 40.20 43.80
AMT 170120P00140000 P 01/20/17 140.0 44.80 48.60
AMT 170120P00145000 P 01/20/17 145.0 49.50 53.90
AMT 170120P00150000 P 01/20/17 150.0 54.30 58.80

OPRA data is delayed 15 minutes.