Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-06)Premium Content

American Tower Corporation (AMT)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 140725C00065000 C 07/25/14 65.0 27.10 29.10
AMT 140725C00070000 C 07/25/14 70.0 21.40 24.20
AMT 140725C00071500 C 07/25/14 71.5 19.90 22.60
AMT 140725C00072000 C 07/25/14 72.0 19.50 22.20
AMT 140725C00072500 C 07/25/14 72.5 19.40 21.20
AMT 140725C00073000 C 07/25/14 73.0 19.30 20.60
AMT 140725C00073500 C 07/25/14 73.5 18.00 20.30
AMT 140725C00074000 C 07/25/14 74.0 18.30 19.60
AMT 140725C00074500 C 07/25/14 74.5 17.00 19.10
AMT 140725C00075000 C 07/25/14 75.0 16.50 18.60
AMT 140725C00076000 C 07/25/14 76.0 15.50 17.60
AMT 140725C00077000 C 07/25/14 77.0 15.40 16.60
AMT 140725C00078000 C 07/25/14 78.0 13.90 15.60
AMT 140725C00079000 C 07/25/14 79.0 13.40 14.60
AMT 140725C00080000 C 07/25/14 80.0 12.80 13.60
AMT 140725C00081000 C 07/25/14 81.0 11.80 12.60
AMT 140725C00082000 C 07/25/14 82.0 10.40 11.60
AMT 140725C00083000 C 07/25/14 83.0 9.70 10.40
AMT 140725C00084000 C 07/25/14 84.0 8.70 9.40
AMT 140725C00085000 C 07/25/14 85.0 7.70 8.40
AMT 140725C00086000 C 07/25/14 86.0 6.70 7.40
AMT 140725C00087000 C 07/25/14 87.0 5.70 6.40
AMT 140725C00088000 C 07/25/14 88.0 4.60 5.50
AMT 140725C00089000 C 07/25/14 89.0 3.80 4.40
AMT 140725C00090000 C 07/25/14 90.0 2.80 3.40
AMT 140725C00091000 C 07/25/14 91.0 1.80 2.40
AMT 140725C00092000 C 07/25/14 92.0 0.90 1.20
AMT 140725C00093000 C 07/25/14 93.0 0.30 0.45
AMT 140725C00094000 C 07/25/14 94.0 0.00 0.20
AMT 140725C00095000 C 07/25/14 95.0 0.00 0.10
AMT 140725C00096000 C 07/25/14 96.0 0.00 0.10
AMT 140725C00097000 C 07/25/14 97.0 0.00 0.10
AMT 140725C00098000 C 07/25/14 98.0 0.00 0.10
AMT 140725C00099000 C 07/25/14 99.0 0.00 0.10
AMT 140725C00100000 C 07/25/14 100.0 0.00 0.10
AMT 140725C00101000 C 07/25/14 101.0 0.00 0.10
AMT 140725C00102000 C 07/25/14 102.0 0.00 0.10
AMT 140725C00103000 C 07/25/14 103.0 0.00 0.10
AMT 140725C00104000 C 07/25/14 104.0 0.00 0.10
AMT 140725C00105000 C 07/25/14 105.0 0.00 0.10
AMT 140725C00106000 C 07/25/14 106.0 0.00 0.10
AMT 140725C00107000 C 07/25/14 107.0 0.00 0.10
AMT 140725C00110000 C 07/25/14 110.0 0.00 0.10
AMT 140725C00115000 C 07/25/14 115.0 0.00 0.10
AMT 140725P00065000 P 07/25/14 65.0 0.00 0.10
AMT 140725P00070000 P 07/25/14 70.0 0.00 0.10
AMT 140725P00071500 P 07/25/14 71.5 0.00 0.10
AMT 140725P00072000 P 07/25/14 72.0 0.00 0.10
AMT 140725P00072500 P 07/25/14 72.5 0.00 0.10
AMT 140725P00073000 P 07/25/14 73.0 0.00 0.10
AMT 140725P00073500 P 07/25/14 73.5 0.00 0.10
AMT 140725P00074000 P 07/25/14 74.0 0.00 0.10
AMT 140725P00074500 P 07/25/14 74.5 0.00 0.10
AMT 140725P00075000 P 07/25/14 75.0 0.00 0.10
AMT 140725P00076000 P 07/25/14 76.0 0.00 0.10
AMT 140725P00077000 P 07/25/14 77.0 0.00 0.10
AMT 140725P00078000 P 07/25/14 78.0 0.00 0.10
AMT 140725P00079000 P 07/25/14 79.0 0.00 0.10
AMT 140725P00080000 P 07/25/14 80.0 0.00 0.10
AMT 140725P00081000 P 07/25/14 81.0 0.00 0.10
AMT 140725P00082000 P 07/25/14 82.0 0.00 0.10
AMT 140725P00083000 P 07/25/14 83.0 0.00 0.10
AMT 140725P00084000 P 07/25/14 84.0 0.00 0.10
AMT 140725P00085000 P 07/25/14 85.0 0.00 0.10
AMT 140725P00086000 P 07/25/14 86.0 0.00 0.10
AMT 140725P00087000 P 07/25/14 87.0 0.00 0.10
AMT 140725P00088000 P 07/25/14 88.0 0.00 0.10
AMT 140725P00089000 P 07/25/14 89.0 0.00 0.10
AMT 140725P00090000 P 07/25/14 90.0 0.00 0.10
AMT 140725P00091000 P 07/25/14 91.0 0.00 0.10
AMT 140725P00092000 P 07/25/14 92.0 0.05 0.20
AMT 140725P00093000 P 07/25/14 93.0 0.30 0.50
AMT 140725P00094000 P 07/25/14 94.0 0.75 1.25
AMT 140725P00095000 P 07/25/14 95.0 1.65 2.20
AMT 140725P00096000 P 07/25/14 96.0 2.65 3.20
AMT 140725P00097000 P 07/25/14 97.0 3.50 4.20
AMT 140725P00098000 P 07/25/14 98.0 4.60 5.20
AMT 140725P00099000 P 07/25/14 99.0 5.60 6.20
AMT 140725P00100000 P 07/25/14 100.0 6.60 7.20
AMT 140725P00101000 P 07/25/14 101.0 7.60 8.20
AMT 140725P00102000 P 07/25/14 102.0 8.60 9.20
AMT 140725P00103000 P 07/25/14 103.0 9.60 10.30
AMT 140725P00104000 P 07/25/14 104.0 10.40 11.20
AMT 140725P00105000 P 07/25/14 105.0 11.40 12.20
AMT 140725P00106000 P 07/25/14 106.0 12.40 13.20
AMT 140725P00107000 P 07/25/14 107.0 12.60 14.60
AMT 140725P00110000 P 07/25/14 110.0 15.20 17.30
AMT 140725P00115000 P 07/25/14 115.0 20.80 22.80
AMT 140801C00074500 C 08/01/14 74.5 18.00 19.10
AMT 140801C00075000 C 08/01/14 75.0 17.10 18.60
AMT 140801C00076000 C 08/01/14 76.0 16.30 18.40
AMT 140801C00077000 C 08/01/14 77.0 15.10 16.60
AMT 140801C00078000 C 08/01/14 78.0 14.20 15.60
AMT 140801C00079000 C 08/01/14 79.0 13.80 14.60
AMT 140801C00080000 C 08/01/14 80.0 12.80 13.60
AMT 140801C00081000 C 08/01/14 81.0 11.80 12.60
AMT 140801C00082000 C 08/01/14 82.0 10.80 11.60
AMT 140801C00083000 C 08/01/14 83.0 9.80 10.40
AMT 140801C00084000 C 08/01/14 84.0 8.80 9.50
AMT 140801C00085000 C 08/01/14 85.0 7.80 8.50
AMT 140801C00086000 C 08/01/14 86.0 6.80 7.50
AMT 140801C00087000 C 08/01/14 87.0 5.90 6.50
AMT 140801C00088000 C 08/01/14 88.0 4.90 5.50
AMT 140801C00089000 C 08/01/14 89.0 4.00 4.60
AMT 140801C00090000 C 08/01/14 90.0 3.10 3.60
AMT 140801C00091000 C 08/01/14 91.0 2.35 2.75
AMT 140801C00092000 C 08/01/14 92.0 1.60 1.85
AMT 140801C00093000 C 08/01/14 93.0 1.05 1.20
AMT 140801C00094000 C 08/01/14 94.0 0.55 0.75
AMT 140801C00095000 C 08/01/14 95.0 0.25 0.45
AMT 140801C00096000 C 08/01/14 96.0 0.05 0.25
AMT 140801C00097000 C 08/01/14 97.0 0.00 0.15
AMT 140801C00098000 C 08/01/14 98.0 0.00 0.10
AMT 140801C00099000 C 08/01/14 99.0 0.00 0.10
AMT 140801C00100000 C 08/01/14 100.0 0.00 0.10
AMT 140801C00101000 C 08/01/14 101.0 0.00 0.10
AMT 140801C00102000 C 08/01/14 102.0 0.00 0.10
AMT 140801C00103000 C 08/01/14 103.0 0.00 0.10
AMT 140801C00104000 C 08/01/14 104.0 0.00 0.10
AMT 140801C00105000 C 08/01/14 105.0 0.00 0.10
AMT 140801C00106000 C 08/01/14 106.0 0.00 0.10
AMT 140801C00110000 C 08/01/14 110.0 0.00 0.10
AMT 140801P00074500 P 08/01/14 74.5 0.00 0.10
AMT 140801P00075000 P 08/01/14 75.0 0.00 0.10
AMT 140801P00076000 P 08/01/14 76.0 0.00 0.10
AMT 140801P00077000 P 08/01/14 77.0 0.00 0.10
AMT 140801P00078000 P 08/01/14 78.0 0.00 0.10
AMT 140801P00079000 P 08/01/14 79.0 0.00 0.05
AMT 140801P00080000 P 08/01/14 80.0 0.00 0.10
AMT 140801P00081000 P 08/01/14 81.0 0.00 0.10
AMT 140801P00082000 P 08/01/14 82.0 0.00 0.15
AMT 140801P00083000 P 08/01/14 83.0 0.00 0.15
AMT 140801P00084000 P 08/01/14 84.0 0.00 0.15
AMT 140801P00085000 P 08/01/14 85.0 0.00 0.15
AMT 140801P00086000 P 08/01/14 86.0 0.00 0.15
AMT 140801P00087000 P 08/01/14 87.0 0.05 0.20
AMT 140801P00088000 P 08/01/14 88.0 0.05 0.25
AMT 140801P00089000 P 08/01/14 89.0 0.10 0.25
AMT 140801P00090000 P 08/01/14 90.0 0.25 0.40
AMT 140801P00091000 P 08/01/14 91.0 0.40 0.55
AMT 140801P00092000 P 08/01/14 92.0 0.65 0.80
AMT 140801P00093000 P 08/01/14 93.0 1.00 1.20
AMT 140801P00094000 P 08/01/14 94.0 1.55 1.75
AMT 140801P00095000 P 08/01/14 95.0 2.00 2.50
AMT 140801P00096000 P 08/01/14 96.0 2.80 3.40
AMT 140801P00097000 P 08/01/14 97.0 3.70 4.30
AMT 140801P00098000 P 08/01/14 98.0 4.60 5.30
AMT 140801P00099000 P 08/01/14 99.0 5.60 6.30
AMT 140801P00100000 P 08/01/14 100.0 6.50 7.30
AMT 140801P00101000 P 08/01/14 101.0 7.50 8.30
AMT 140801P00102000 P 08/01/14 102.0 8.50 9.30
AMT 140801P00103000 P 08/01/14 103.0 8.00 11.60
AMT 140801P00104000 P 08/01/14 104.0 9.40 11.80
AMT 140801P00105000 P 08/01/14 105.0 10.10 12.60
AMT 140801P00106000 P 08/01/14 106.0 11.00 13.60
AMT 140801P00110000 P 08/01/14 110.0 15.20 18.00
AMT 140808C00075000 C 08/08/14 75.0 17.00 19.20
AMT 140808C00076000 C 08/08/14 76.0 16.30 17.80
AMT 140808C00077000 C 08/08/14 77.0 15.40 18.10
AMT 140808C00078000 C 08/08/14 78.0 14.80 15.50
AMT 140808C00079000 C 08/08/14 79.0 13.80 14.50
AMT 140808C00080000 C 08/08/14 80.0 12.80 13.60
AMT 140808C00081000 C 08/08/14 81.0 11.80 12.50
AMT 140808C00082000 C 08/08/14 82.0 10.80 11.60
AMT 140808C00083000 C 08/08/14 83.0 8.80 10.70
AMT 140808C00084000 C 08/08/14 84.0 8.80 9.50
AMT 140808C00085000 C 08/08/14 85.0 7.20 8.90
AMT 140808C00086000 C 08/08/14 86.0 6.90 7.50
AMT 140808C00087000 C 08/08/14 87.0 5.90 6.40
AMT 140808C00088000 C 08/08/14 88.0 5.00 5.60
AMT 140808C00089000 C 08/08/14 89.0 4.10 4.70
AMT 140808C00090000 C 08/08/14 90.0 3.20 3.80
AMT 140808C00091000 C 08/08/14 91.0 2.50 2.95
AMT 140808C00092000 C 08/08/14 92.0 1.75 2.15
AMT 140808C00093000 C 08/08/14 93.0 1.15 1.40
AMT 140808C00094000 C 08/08/14 94.0 0.70 0.90
AMT 140808C00095000 C 08/08/14 95.0 0.35 0.55
AMT 140808C00096000 C 08/08/14 96.0 0.15 0.35
AMT 140808C00097000 C 08/08/14 97.0 0.00 0.20
AMT 140808C00098000 C 08/08/14 98.0 0.00 0.15
AMT 140808C00099000 C 08/08/14 99.0 0.00 0.10
AMT 140808C00100000 C 08/08/14 100.0 0.00 0.10
AMT 140808C00101000 C 08/08/14 101.0 0.00 0.10
AMT 140808C00102000 C 08/08/14 102.0 0.00 0.10
AMT 140808C00103000 C 08/08/14 103.0 0.00 0.10
AMT 140808C00104000 C 08/08/14 104.0 0.00 0.10
AMT 140808C00105000 C 08/08/14 105.0 0.00 0.10
AMT 140808C00106000 C 08/08/14 106.0 0.00 0.10
AMT 140808P00075000 P 08/08/14 75.0 0.00 0.10
AMT 140808P00076000 P 08/08/14 76.0 0.00 0.10
AMT 140808P00077000 P 08/08/14 77.0 0.00 0.10
AMT 140808P00078000 P 08/08/14 78.0 0.00 0.10
AMT 140808P00079000 P 08/08/14 79.0 0.00 0.15
AMT 140808P00080000 P 08/08/14 80.0 0.00 0.15
AMT 140808P00081000 P 08/08/14 81.0 0.00 0.15
AMT 140808P00082000 P 08/08/14 82.0 0.00 0.15
AMT 140808P00083000 P 08/08/14 83.0 0.00 0.15
AMT 140808P00084000 P 08/08/14 84.0 0.00 0.15
AMT 140808P00085000 P 08/08/14 85.0 0.00 0.20
AMT 140808P00086000 P 08/08/14 86.0 0.05 0.20
AMT 140808P00087000 P 08/08/14 87.0 0.10 0.25
AMT 140808P00088000 P 08/08/14 88.0 0.10 0.30
AMT 140808P00089000 P 08/08/14 89.0 0.20 0.35
AMT 140808P00090000 P 08/08/14 90.0 0.35 0.50
AMT 140808P00091000 P 08/08/14 91.0 0.55 0.70
AMT 140808P00092000 P 08/08/14 92.0 0.80 1.00
AMT 140808P00093000 P 08/08/14 93.0 1.20 1.40
AMT 140808P00094000 P 08/08/14 94.0 1.70 1.90
AMT 140808P00095000 P 08/08/14 95.0 2.20 2.60
AMT 140808P00096000 P 08/08/14 96.0 2.90 3.40
AMT 140808P00097000 P 08/08/14 97.0 3.60 4.40
AMT 140808P00098000 P 08/08/14 98.0 4.20 5.30
AMT 140808P00099000 P 08/08/14 99.0 5.40 6.40
AMT 140808P00100000 P 08/08/14 100.0 6.60 7.20
AMT 140808P00101000 P 08/08/14 101.0 6.00 9.80
AMT 140808P00102000 P 08/08/14 102.0 7.20 10.80
AMT 140808P00103000 P 08/08/14 103.0 8.20 11.80
AMT 140808P00104000 P 08/08/14 104.0 9.90 11.60
AMT 140808P00105000 P 08/08/14 105.0 10.50 12.60
AMT 140808P00106000 P 08/08/14 106.0 11.10 14.00
AMT 140816C00070000 C 08/16/14 70.0 22.70 23.70
AMT 140816C00075000 C 08/16/14 75.0 17.80 18.60
AMT 140816C00076000 C 08/16/14 76.0 16.80 17.60
AMT 140816C00079000 C 08/16/14 79.0 13.70 14.60
AMT 140816C00080000 C 08/16/14 80.0 12.80 13.60
AMT 140816C00081000 C 08/16/14 81.0 11.80 12.60
AMT 140816C00082500 C 08/16/14 82.5 10.30 11.00
AMT 140816C00084000 C 08/16/14 84.0 8.90 9.50
AMT 140816C00085000 C 08/16/14 85.0 7.90 8.50
AMT 140816C00086000 C 08/16/14 86.0 6.90 7.60
AMT 140816C00087500 C 08/16/14 87.5 5.50 5.90
AMT 140816C00089000 C 08/16/14 89.0 4.20 4.60
AMT 140816C00090000 C 08/16/14 90.0 3.30 3.70
AMT 140816C00091000 C 08/16/14 91.0 2.65 2.95
AMT 140816C00092500 C 08/16/14 92.5 1.60 1.75
AMT 140816C00094000 C 08/16/14 94.0 0.85 1.05
AMT 140816C00095000 C 08/16/14 95.0 0.50 0.70
AMT 140816C00096000 C 08/16/14 96.0 0.25 0.40
AMT 140816C00097500 C 08/16/14 97.5 0.05 0.20
AMT 140816C00099000 C 08/16/14 99.0 0.00 0.10
AMT 140816C00100000 C 08/16/14 100.0 0.00 0.10
AMT 140816C00101000 C 08/16/14 101.0 0.00 0.10
AMT 140816C00102000 C 08/16/14 102.0 0.00 0.10
AMT 140816C00103000 C 08/16/14 103.0 0.00 0.05
AMT 140816C00104000 C 08/16/14 104.0 0.00 0.05
AMT 140816C00105000 C 08/16/14 105.0 0.00 0.05
AMT 140816C00110000 C 08/16/14 110.0 0.00 0.05
AMT 140816P00070000 P 08/16/14 70.0 0.00 0.05
AMT 140816P00075000 P 08/16/14 75.0 0.00 0.10
AMT 140816P00076000 P 08/16/14 76.0 0.00 0.10
AMT 140816P00079000 P 08/16/14 79.0 0.00 0.15
AMT 140816P00080000 P 08/16/14 80.0 0.00 0.15
AMT 140816P00081000 P 08/16/14 81.0 0.00 0.15
AMT 140816P00082500 P 08/16/14 82.5 0.00 0.15
AMT 140816P00084000 P 08/16/14 84.0 0.05 0.20
AMT 140816P00085000 P 08/16/14 85.0 0.05 0.20
AMT 140816P00086000 P 08/16/14 86.0 0.10 0.25
AMT 140816P00087500 P 08/16/14 87.5 0.15 0.25
AMT 140816P00089000 P 08/16/14 89.0 0.35 0.45
AMT 140816P00090000 P 08/16/14 90.0 0.45 0.60
AMT 140816P00091000 P 08/16/14 91.0 0.65 0.80
AMT 140816P00092500 P 08/16/14 92.5 1.15 1.30
AMT 140816P00094000 P 08/16/14 94.0 1.85 2.05
AMT 140816P00095000 P 08/16/14 95.0 2.45 2.70
AMT 140816P00096000 P 08/16/14 96.0 3.10 3.50
AMT 140816P00097500 P 08/16/14 97.5 4.50 4.80
AMT 140816P00099000 P 08/16/14 99.0 5.60 6.20
AMT 140816P00100000 P 08/16/14 100.0 6.60 7.50
AMT 140816P00101000 P 08/16/14 101.0 7.60 8.20
AMT 140816P00102000 P 08/16/14 102.0 8.50 9.30
AMT 140816P00103000 P 08/16/14 103.0 8.70 11.40
AMT 140816P00104000 P 08/16/14 104.0 9.60 12.00
AMT 140816P00105000 P 08/16/14 105.0 10.60 12.70
AMT 140816P00110000 P 08/16/14 110.0 15.10 17.60
AMT 140822C00075000 C 08/22/14 75.0 17.80 18.50
AMT 140822C00076000 C 08/22/14 76.0 16.50 17.50
AMT 140822C00077000 C 08/22/14 77.0 15.50 16.50
AMT 140822C00078000 C 08/22/14 78.0 14.50 15.70
AMT 140822C00079000 C 08/22/14 79.0 13.50 14.70
AMT 140822C00080000 C 08/22/14 80.0 12.80 13.60
AMT 140822C00081000 C 08/22/14 81.0 11.80 12.70
AMT 140822C00082000 C 08/22/14 82.0 10.80 11.70
AMT 140822C00083000 C 08/22/14 83.0 9.70 10.60
AMT 140822C00084000 C 08/22/14 84.0 8.90 9.60
AMT 140822C00085000 C 08/22/14 85.0 7.90 8.60
AMT 140822C00086000 C 08/22/14 86.0 7.00 7.60
AMT 140822C00087000 C 08/22/14 87.0 6.00 6.70
AMT 140822C00088000 C 08/22/14 88.0 5.20 5.80
AMT 140822C00089000 C 08/22/14 89.0 4.30 4.80
AMT 140822C00090000 C 08/22/14 90.0 3.50 4.00
AMT 140822C00091000 C 08/22/14 91.0 2.75 3.20
AMT 140822C00092000 C 08/22/14 92.0 2.05 2.40
AMT 140822C00093000 C 08/22/14 93.0 1.45 1.80
AMT 140822C00094000 C 08/22/14 94.0 0.95 1.20
AMT 140822C00095000 C 08/22/14 95.0 0.60 0.80
AMT 140822C00096000 C 08/22/14 96.0 0.35 0.50
AMT 140822C00097000 C 08/22/14 97.0 0.15 0.35
AMT 140822C00098000 C 08/22/14 98.0 0.05 0.20
AMT 140822C00099000 C 08/22/14 99.0 0.00 0.15
AMT 140822C00100000 C 08/22/14 100.0 0.00 0.10
AMT 140822C00101000 C 08/22/14 101.0 0.00 0.10
AMT 140822C00102000 C 08/22/14 102.0 0.00 0.10
AMT 140822C00103000 C 08/22/14 103.0 0.00 0.10
AMT 140822C00104000 C 08/22/14 104.0 0.00 0.10
AMT 140822C00105000 C 08/22/14 105.0 0.00 0.10
AMT 140822C00106000 C 08/22/14 106.0 0.00 0.10
AMT 140822P00075000 P 08/22/14 75.0 0.00 0.15
AMT 140822P00076000 P 08/22/14 76.0 0.00 0.15
AMT 140822P00077000 P 08/22/14 77.0 0.00 0.15
AMT 140822P00078000 P 08/22/14 78.0 0.00 0.15
AMT 140822P00079000 P 08/22/14 79.0 0.00 0.15
AMT 140822P00080000 P 08/22/14 80.0 0.00 0.15
AMT 140822P00081000 P 08/22/14 81.0 0.00 0.15
AMT 140822P00082000 P 08/22/14 82.0 0.05 0.20
AMT 140822P00083000 P 08/22/14 83.0 0.05 0.20
AMT 140822P00084000 P 08/22/14 84.0 0.05 0.25
AMT 140822P00085000 P 08/22/14 85.0 0.10 0.25
AMT 140822P00086000 P 08/22/14 86.0 0.15 0.30
AMT 140822P00087000 P 08/22/14 87.0 0.20 0.35
AMT 140822P00088000 P 08/22/14 88.0 0.30 0.45
AMT 140822P00089000 P 08/22/14 89.0 0.40 0.55
AMT 140822P00090000 P 08/22/14 90.0 0.55 0.70
AMT 140822P00091000 P 08/22/14 91.0 0.80 0.95
AMT 140822P00092000 P 08/22/14 92.0 1.10 1.25
AMT 140822P00093000 P 08/22/14 93.0 1.45 1.65
AMT 140822P00094000 P 08/22/14 94.0 1.95 2.20
AMT 140822P00095000 P 08/22/14 95.0 2.60 2.90
AMT 140822P00096000 P 08/22/14 96.0 3.10 3.60
AMT 140822P00097000 P 08/22/14 97.0 3.90 4.50
AMT 140822P00098000 P 08/22/14 98.0 4.70 5.50
AMT 140822P00099000 P 08/22/14 99.0 5.70 6.40
AMT 140822P00100000 P 08/22/14 100.0 6.50 7.30
AMT 140822P00101000 P 08/22/14 101.0 7.60 8.30
AMT 140822P00102000 P 08/22/14 102.0 8.50 9.30
AMT 140822P00103000 P 08/22/14 103.0 8.40 11.30
AMT 140822P00104000 P 08/22/14 104.0 10.30 12.40
AMT 140822P00105000 P 08/22/14 105.0 11.40 12.60
AMT 140822P00106000 P 08/22/14 106.0 12.10 14.00
AMT 140829C00076000 C 08/29/14 76.0 16.80 17.70
AMT 140829C00077000 C 08/29/14 77.0 15.60 16.70
AMT 140829C00078000 C 08/29/14 78.0 14.80 15.70
AMT 140829C00079000 C 08/29/14 79.0 13.80 14.70
AMT 140829C00080000 C 08/29/14 80.0 12.80 13.70
AMT 140829C00081000 C 08/29/14 81.0 11.90 12.70
AMT 140829C00082000 C 08/29/14 82.0 10.90 11.70
AMT 140829C00083000 C 08/29/14 83.0 9.80 10.80
AMT 140829C00084000 C 08/29/14 84.0 8.90 9.70
AMT 140829C00085000 C 08/29/14 85.0 8.00 8.70
AMT 140829C00086000 C 08/29/14 86.0 7.00 7.80
AMT 140829C00087000 C 08/29/14 87.0 6.10 6.80
AMT 140829C00088000 C 08/29/14 88.0 5.20 5.80
AMT 140829C00089000 C 08/29/14 89.0 4.40 5.00
AMT 140829C00090000 C 08/29/14 90.0 3.60 4.20
AMT 140829C00091000 C 08/29/14 91.0 2.80 3.40
AMT 140829C00092000 C 08/29/14 92.0 2.20 2.55
AMT 140829C00093000 C 08/29/14 93.0 1.60 1.85
AMT 140829C00094000 C 08/29/14 94.0 1.10 1.35
AMT 140829C00095000 C 08/29/14 95.0 0.70 1.00
AMT 140829C00096000 C 08/29/14 96.0 0.45 0.65
AMT 140829C00097000 C 08/29/14 97.0 0.25 0.45
AMT 140829C00098000 C 08/29/14 98.0 0.10 0.25
AMT 140829C00099000 C 08/29/14 99.0 0.05 0.20
AMT 140829C00100000 C 08/29/14 100.0 0.00 0.15
AMT 140829C00101000 C 08/29/14 101.0 0.00 0.10
AMT 140829C00102000 C 08/29/14 102.0 0.00 0.10
AMT 140829C00103000 C 08/29/14 103.0 0.00 0.10
AMT 140829C00104000 C 08/29/14 104.0 0.00 0.10
AMT 140829C00105000 C 08/29/14 105.0 0.00 0.10
AMT 140829C00106000 C 08/29/14 106.0 0.00 0.10
AMT 140829P00076000 P 08/29/14 76.0 0.00 0.15
AMT 140829P00077000 P 08/29/14 77.0 0.00 0.15
AMT 140829P00078000 P 08/29/14 78.0 0.00 0.15
AMT 140829P00079000 P 08/29/14 79.0 0.00 0.15
AMT 140829P00080000 P 08/29/14 80.0 0.05 0.20
AMT 140829P00081000 P 08/29/14 81.0 0.05 0.20
AMT 140829P00082000 P 08/29/14 82.0 0.05 0.20
AMT 140829P00083000 P 08/29/14 83.0 0.10 0.25
AMT 140829P00084000 P 08/29/14 84.0 0.10 0.25
AMT 140829P00085000 P 08/29/14 85.0 0.15 0.30
AMT 140829P00086000 P 08/29/14 86.0 0.20 0.35
AMT 140829P00087000 P 08/29/14 87.0 0.25 0.45
AMT 140829P00088000 P 08/29/14 88.0 0.35 0.55
AMT 140829P00089000 P 08/29/14 89.0 0.50 0.65
AMT 140829P00090000 P 08/29/14 90.0 0.70 0.85
AMT 140829P00091000 P 08/29/14 91.0 0.90 1.05
AMT 140829P00092000 P 08/29/14 92.0 1.20 1.40
AMT 140829P00093000 P 08/29/14 93.0 1.65 1.80
AMT 140829P00094000 P 08/29/14 94.0 2.15 2.35
AMT 140829P00095000 P 08/29/14 95.0 2.75 2.95
AMT 140829P00096000 P 08/29/14 96.0 3.20 3.70
AMT 140829P00097000 P 08/29/14 97.0 3.80 4.60
AMT 140829P00098000 P 08/29/14 98.0 4.70 5.40
AMT 140829P00099000 P 08/29/14 99.0 5.50 6.40
AMT 140829P00100000 P 08/29/14 100.0 6.60 7.30
AMT 140829P00101000 P 08/29/14 101.0 7.60 8.30
AMT 140829P00102000 P 08/29/14 102.0 8.50 9.30
AMT 140829P00103000 P 08/29/14 103.0 9.40 10.40
AMT 140829P00104000 P 08/29/14 104.0 9.10 12.20
AMT 140829P00105000 P 08/29/14 105.0 11.10 12.60
AMT 140829P00106000 P 08/29/14 106.0 11.60 14.10
AMT 140920C00075000 C 09/20/14 75.0 17.80 18.70
AMT 140920C00080000 C 09/20/14 80.0 12.50 13.70
AMT 140920C00082500 C 09/20/14 82.5 10.40 11.20
AMT 140920C00085000 C 09/20/14 85.0 8.20 8.60
AMT 140920C00087500 C 09/20/14 87.5 5.90 6.40
AMT 140920C00090000 C 09/20/14 90.0 3.90 4.30
AMT 140920C00092500 C 09/20/14 92.5 2.20 2.45
AMT 140920C00095000 C 09/20/14 95.0 1.05 1.20
AMT 140920C00097500 C 09/20/14 97.5 0.35 0.55
AMT 140920C00100000 C 09/20/14 100.0 0.05 0.20
AMT 140920C00105000 C 09/20/14 105.0 0.00 0.10
AMT 140920C00110000 C 09/20/14 110.0 0.00 0.05
AMT 140920C00115000 C 09/20/14 115.0 0.00 0.05
AMT 140920C00120000 C 09/20/14 120.0 0.00 0.05
AMT 140920P00075000 P 09/20/14 75.0 0.00 0.20
AMT 140920P00080000 P 09/20/14 80.0 0.10 0.25
AMT 140920P00082500 P 09/20/14 82.5 0.20 0.35
AMT 140920P00085000 P 09/20/14 85.0 0.30 0.50
AMT 140920P00087500 P 09/20/14 87.5 0.55 0.75
AMT 140920P00090000 P 09/20/14 90.0 1.00 1.25
AMT 140920P00092500 P 09/20/14 92.5 1.85 2.10
AMT 140920P00095000 P 09/20/14 95.0 3.20 3.50
AMT 140920P00097500 P 09/20/14 97.5 4.80 5.30
AMT 140920P00100000 P 09/20/14 100.0 7.00 7.60
AMT 140920P00105000 P 09/20/14 105.0 10.00 12.50
AMT 140920P00110000 P 09/20/14 110.0 14.90 18.90
AMT 140920P00115000 P 09/20/14 115.0 20.30 23.40
AMT 140920P00120000 P 09/20/14 120.0 25.30 28.50
AMT 141018C00055000 C 10/18/14 55.0 36.30 39.90
AMT 141018C00060000 C 10/18/14 60.0 32.00 34.00
AMT 141018C00065000 C 10/18/14 65.0 27.70 28.60
AMT 141018C00070000 C 10/18/14 70.0 22.10 23.70
AMT 141018C00072500 C 10/18/14 72.5 19.40 21.20
AMT 141018C00075000 C 10/18/14 75.0 17.50 18.50
AMT 141018C00077500 C 10/18/14 77.5 15.10 16.10
AMT 141018C00080000 C 10/18/14 80.0 13.00 13.70
AMT 141018C00082500 C 10/18/14 82.5 10.60 11.10
AMT 141018C00085000 C 10/18/14 85.0 8.30 8.80
AMT 141018C00087500 C 10/18/14 87.5 6.20 6.60
AMT 141018C00090000 C 10/18/14 90.0 4.20 4.50
AMT 141018C00092500 C 10/18/14 92.5 2.65 2.85
AMT 141018C00095000 C 10/18/14 95.0 1.45 1.55
AMT 141018C00097500 C 10/18/14 97.5 0.65 0.80
AMT 141018C00100000 C 10/18/14 100.0 0.20 0.40
AMT 141018C00105000 C 10/18/14 105.0 0.00 0.10
AMT 141018C00110000 C 10/18/14 110.0 0.00 0.10
AMT 141018P00055000 P 10/18/14 55.0 0.00 0.10
AMT 141018P00060000 P 10/18/14 60.0 0.00 0.10
AMT 141018P00065000 P 10/18/14 65.0 0.00 0.15
AMT 141018P00070000 P 10/18/14 70.0 0.05 0.15
AMT 141018P00072500 P 10/18/14 72.5 0.05 0.25
AMT 141018P00075000 P 10/18/14 75.0 0.10 0.25
AMT 141018P00077500 P 10/18/14 77.5 0.15 0.30
AMT 141018P00080000 P 10/18/14 80.0 0.20 0.40
AMT 141018P00082500 P 10/18/14 82.5 0.35 0.45
AMT 141018P00085000 P 10/18/14 85.0 0.55 0.75
AMT 141018P00087500 P 10/18/14 87.5 0.90 1.05
AMT 141018P00090000 P 10/18/14 90.0 1.50 1.70
AMT 141018P00092500 P 10/18/14 92.5 2.40 2.65
AMT 141018P00095000 P 10/18/14 95.0 3.70 4.00
AMT 141018P00097500 P 10/18/14 97.5 5.20 5.80
AMT 141018P00100000 P 10/18/14 100.0 7.40 7.80
AMT 141018P00105000 P 10/18/14 105.0 11.90 12.60
AMT 141018P00110000 P 10/18/14 110.0 16.80 18.00
AMT 150117C00035000 C 01/17/15 35.0 56.40 60.00
AMT 150117C00037500 C 01/17/15 37.5 53.80 57.50
AMT 150117C00040000 C 01/17/15 40.0 51.40 55.00
AMT 150117C00042500 C 01/17/15 42.5 48.90 52.20
AMT 150117C00045000 C 01/17/15 45.0 46.50 49.90
AMT 150117C00047500 C 01/17/15 47.5 44.00 47.40
AMT 150117C00050000 C 01/17/15 50.0 41.40 45.00
AMT 150117C00055000 C 01/17/15 55.0 36.40 39.70
AMT 150117C00060000 C 01/17/15 60.0 32.70 33.70
AMT 150117C00062500 C 01/17/15 62.5 28.90 31.20
AMT 150117C00065000 C 01/17/15 65.0 27.40 28.70
AMT 150117C00067500 C 01/17/15 67.5 24.90 26.30
AMT 150117C00070000 C 01/17/15 70.0 22.70 23.70
AMT 150117C00072500 C 01/17/15 72.5 19.00 21.30
AMT 150117C00075000 C 01/17/15 75.0 18.00 18.60
AMT 150117C00077500 C 01/17/15 77.5 15.60 16.30
AMT 150117C00080000 C 01/17/15 80.0 13.30 14.00
AMT 150117C00082500 C 01/17/15 82.5 11.00 11.70
AMT 150117C00085000 C 01/17/15 85.0 9.00 9.50
AMT 150117C00087500 C 01/17/15 87.5 7.10 7.60
AMT 150117C00090000 C 01/17/15 90.0 5.40 5.70
AMT 150117C00092500 C 01/17/15 92.5 3.90 4.20
AMT 150117C00095000 C 01/17/15 95.0 2.70 2.90
AMT 150117C00097500 C 01/17/15 97.5 1.75 2.00
AMT 150117C00100000 C 01/17/15 100.0 1.10 1.25
AMT 150117C00105000 C 01/17/15 105.0 0.25 0.50
AMT 150117C00110000 C 01/17/15 110.0 0.05 0.25
AMT 150117C00115000 C 01/17/15 115.0 0.00 0.10
AMT 150117C00120000 C 01/17/15 120.0 0.00 0.10
AMT 150117P00035000 P 01/17/15 35.0 0.00 0.05
AMT 150117P00037500 P 01/17/15 37.5 0.00 0.05
AMT 150117P00040000 P 01/17/15 40.0 0.00 0.05
AMT 150117P00042500 P 01/17/15 42.5 0.00 0.10
AMT 150117P00045000 P 01/17/15 45.0 0.00 0.10
AMT 150117P00047500 P 01/17/15 47.5 0.00 0.10
AMT 150117P00050000 P 01/17/15 50.0 0.00 0.10
AMT 150117P00055000 P 01/17/15 55.0 0.05 0.20
AMT 150117P00060000 P 01/17/15 60.0 0.10 0.20
AMT 150117P00062500 P 01/17/15 62.5 0.05 0.25
AMT 150117P00065000 P 01/17/15 65.0 0.15 0.30
AMT 150117P00067500 P 01/17/15 67.5 0.15 0.35
AMT 150117P00070000 P 01/17/15 70.0 0.20 0.40
AMT 150117P00072500 P 01/17/15 72.5 0.25 0.50
AMT 150117P00075000 P 01/17/15 75.0 0.40 0.55
AMT 150117P00077500 P 01/17/15 77.5 0.55 0.70
AMT 150117P00080000 P 01/17/15 80.0 0.75 0.95
AMT 150117P00082500 P 01/17/15 82.5 1.05 1.30
AMT 150117P00085000 P 01/17/15 85.0 1.50 1.70
AMT 150117P00087500 P 01/17/15 87.5 2.05 2.25
AMT 150117P00090000 P 01/17/15 90.0 2.90 3.10
AMT 150117P00092500 P 01/17/15 92.5 3.90 4.20
AMT 150117P00095000 P 01/17/15 95.0 5.10 5.50
AMT 150117P00097500 P 01/17/15 97.5 6.60 7.10
AMT 150117P00100000 P 01/17/15 100.0 8.40 8.90
AMT 150117P00105000 P 01/17/15 105.0 12.50 13.30
AMT 150117P00110000 P 01/17/15 110.0 16.50 18.80
AMT 150117P00115000 P 01/17/15 115.0 21.60 23.60
AMT 150117P00120000 P 01/17/15 120.0 26.60 28.80
AMT 160115C00040000 C 01/15/16 40.0 52.20 54.60
AMT 160115C00045000 C 01/15/16 45.0 46.00 50.40
AMT 160115C00047500 C 01/15/16 47.5 43.20 47.90
AMT 160115C00050000 C 01/15/16 50.0 40.80 45.40
AMT 160115C00055000 C 01/15/16 55.0 35.70 40.50
AMT 160115C00060000 C 01/15/16 60.0 32.20 33.90
AMT 160115C00065000 C 01/15/16 65.0 27.50 29.10
AMT 160115C00067500 C 01/15/16 67.5 25.20 27.00
AMT 160115C00070000 C 01/15/16 70.0 22.90 24.40
AMT 160115C00072500 C 01/15/16 72.5 21.00 22.30
AMT 160115C00075000 C 01/15/16 75.0 18.60 20.10
AMT 160115C00077500 C 01/15/16 77.5 16.80 17.80
AMT 160115C00080000 C 01/15/16 80.0 14.60 15.90
AMT 160115C00082500 C 01/15/16 82.5 13.00 14.10
AMT 160115C00085000 C 01/15/16 85.0 11.20 12.40
AMT 160115C00087500 C 01/15/16 87.5 9.40 10.60
AMT 160115C00090000 C 01/15/16 90.0 8.30 9.20
AMT 160115C00092500 C 01/15/16 92.5 6.60 7.80
AMT 160115C00095000 C 01/15/16 95.0 6.00 6.60
AMT 160115C00097500 C 01/15/16 97.5 4.60 5.40
AMT 160115C00100000 C 01/15/16 100.0 3.80 4.50
AMT 160115C00105000 C 01/15/16 105.0 2.30 3.00
AMT 160115C00110000 C 01/15/16 110.0 1.35 1.85
AMT 160115C00115000 C 01/15/16 115.0 0.70 1.20
AMT 160115C00120000 C 01/15/16 120.0 0.30 0.70
AMT 160115C00125000 C 01/15/16 125.0 0.05 0.50
AMT 160115C00130000 C 01/15/16 130.0 0.00 0.30
AMT 160115P00040000 P 01/15/16 40.0 0.10 0.25
AMT 160115P00045000 P 01/15/16 45.0 0.15 0.40
AMT 160115P00047500 P 01/15/16 47.5 0.15 0.50
AMT 160115P00050000 P 01/15/16 50.0 0.20 0.55
AMT 160115P00055000 P 01/15/16 55.0 0.30 0.75
AMT 160115P00060000 P 01/15/16 60.0 0.55 0.95
AMT 160115P00065000 P 01/15/16 65.0 0.90 1.35
AMT 160115P00067500 P 01/15/16 67.5 1.10 1.60
AMT 160115P00070000 P 01/15/16 70.0 1.45 1.90
AMT 160115P00072500 P 01/15/16 72.5 1.75 2.25
AMT 160115P00075000 P 01/15/16 75.0 2.10 2.70
AMT 160115P00077500 P 01/15/16 77.5 2.55 3.20
AMT 160115P00080000 P 01/15/16 80.0 3.20 3.90
AMT 160115P00082500 P 01/15/16 82.5 4.00 4.60
AMT 160115P00085000 P 01/15/16 85.0 4.60 5.40
AMT 160115P00087500 P 01/15/16 87.5 5.40 6.50
AMT 160115P00090000 P 01/15/16 90.0 6.50 7.20
AMT 160115P00092500 P 01/15/16 92.5 7.60 8.80
AMT 160115P00095000 P 01/15/16 95.0 8.90 10.10
AMT 160115P00097500 P 01/15/16 97.5 10.20 11.30
AMT 160115P00100000 P 01/15/16 100.0 11.70 12.90
AMT 160115P00105000 P 01/15/16 105.0 15.20 16.40
AMT 160115P00110000 P 01/15/16 110.0 19.20 20.70
AMT 160115P00115000 P 01/15/16 115.0 23.20 24.70
AMT 160115P00120000 P 01/15/16 120.0 27.70 29.30
AMT 160115P00125000 P 01/15/16 125.0 32.50 35.50
AMT 160115P00130000 P 01/15/16 130.0 35.70 40.40

OPRA data is delayed 15 minutes.