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 (2015-03-06)Premium Content

American Tower Corporation (AMT)
As of May 6 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 150508C00075000 C 05/08/15 75.0 16.80 19.70
AMT 150508C00080000 C 05/08/15 80.0 11.50 14.60
AMT 150508C00082000 C 05/08/15 82.0 9.20 12.80
AMT 150508C00083000 C 05/08/15 83.0 8.80 10.00
AMT 150508C00084000 C 05/08/15 84.0 7.80 10.70
AMT 150508C00085000 C 05/08/15 85.0 6.80 9.80
AMT 150508C00085500 C 05/08/15 85.5 5.80 9.30
AMT 150508C00086000 C 05/08/15 86.0 6.10 8.70
AMT 150508C00086500 C 05/08/15 86.5 5.60 8.00
AMT 150508C00087000 C 05/08/15 87.0 5.20 7.50
AMT 150508C00087500 C 05/08/15 87.5 4.70 7.00
AMT 150508C00088000 C 05/08/15 88.0 3.30 6.80
AMT 150508C00088500 C 05/08/15 88.5 3.70 5.60
AMT 150508C00089000 C 05/08/15 89.0 3.20 5.50
AMT 150508C00089500 C 05/08/15 89.5 2.70 5.30
AMT 150508C00090000 C 05/08/15 90.0 2.25 4.80
AMT 150508C00090500 C 05/08/15 90.5 1.80 3.90
AMT 150508C00091000 C 05/08/15 91.0 1.35 2.15
AMT 150508C00091500 C 05/08/15 91.5 1.25 1.65
AMT 150508C00092000 C 05/08/15 92.0 1.10 1.25
AMT 150508C00092500 C 05/08/15 92.5 0.75 0.90
AMT 150508C00093000 C 05/08/15 93.0 0.50 0.60
AMT 150508C00093500 C 05/08/15 93.5 0.30 0.40
AMT 150508C00094000 C 05/08/15 94.0 0.15 0.25
AMT 150508C00094500 C 05/08/15 94.5 0.05 0.20
AMT 150508C00095000 C 05/08/15 95.0 0.00 0.30
AMT 150508C00095500 C 05/08/15 95.5 0.00 0.20
AMT 150508C00096000 C 05/08/15 96.0 0.00 0.15
AMT 150508C00096500 C 05/08/15 96.5 0.00 0.15
AMT 150508C00097000 C 05/08/15 97.0 0.00 0.05
AMT 150508C00097500 C 05/08/15 97.5 0.00 0.10
AMT 150508C00098000 C 05/08/15 98.0 0.00 0.10
AMT 150508C00098500 C 05/08/15 98.5 0.00 0.10
AMT 150508C00099000 C 05/08/15 99.0 0.00 0.10
AMT 150508C00099500 C 05/08/15 99.5 0.00 0.10
AMT 150508C00100000 C 05/08/15 100.0 0.00 0.10
AMT 150508C00101000 C 05/08/15 101.0 0.00 0.10
AMT 150508C00102000 C 05/08/15 102.0 0.00 0.10
AMT 150508C00103000 C 05/08/15 103.0 0.00 0.10
AMT 150508C00104000 C 05/08/15 104.0 0.00 0.10
AMT 150508C00105000 C 05/08/15 105.0 0.00 0.10
AMT 150508C00106000 C 05/08/15 106.0 0.00 0.10
AMT 150508C00107000 C 05/08/15 107.0 0.00 0.10
AMT 150508C00108000 C 05/08/15 108.0 0.00 0.10
AMT 150508C00109000 C 05/08/15 109.0 0.00 0.10
AMT 150508C00110000 C 05/08/15 110.0 0.00 0.10
AMT 150508P00075000 P 05/08/15 75.0 0.00 0.10
AMT 150508P00080000 P 05/08/15 80.0 0.00 0.50
AMT 150508P00082000 P 05/08/15 82.0 0.00 0.10
AMT 150508P00083000 P 05/08/15 83.0 0.00 0.10
AMT 150508P00084000 P 05/08/15 84.0 0.00 0.10
AMT 150508P00085000 P 05/08/15 85.0 0.00 0.10
AMT 150508P00085500 P 05/08/15 85.5 0.00 0.10
AMT 150508P00086000 P 05/08/15 86.0 0.00 0.10
AMT 150508P00086500 P 05/08/15 86.5 0.00 0.10
AMT 150508P00087000 P 05/08/15 87.0 0.00 0.10
AMT 150508P00087500 P 05/08/15 87.5 0.00 0.05
AMT 150508P00088000 P 05/08/15 88.0 0.00 0.10
AMT 150508P00088500 P 05/08/15 88.5 0.00 0.15
AMT 150508P00089000 P 05/08/15 89.0 0.00 0.15
AMT 150508P00089500 P 05/08/15 89.5 0.00 0.15
AMT 150508P00090000 P 05/08/15 90.0 0.00 0.15
AMT 150508P00090500 P 05/08/15 90.5 0.00 0.20
AMT 150508P00091000 P 05/08/15 91.0 0.10 0.20
AMT 150508P00091500 P 05/08/15 91.5 0.15 0.30
AMT 150508P00092000 P 05/08/15 92.0 0.25 0.35
AMT 150508P00092500 P 05/08/15 92.5 0.40 0.55
AMT 150508P00093000 P 05/08/15 93.0 0.60 0.75
AMT 150508P00093500 P 05/08/15 93.5 0.90 1.50
AMT 150508P00094000 P 05/08/15 94.0 1.25 1.95
AMT 150508P00094500 P 05/08/15 94.5 1.65 2.40
AMT 150508P00095000 P 05/08/15 95.0 2.10 2.85
AMT 150508P00095500 P 05/08/15 95.5 1.45 3.40
AMT 150508P00096000 P 05/08/15 96.0 1.85 3.90
AMT 150508P00096500 P 05/08/15 96.5 2.50 4.40
AMT 150508P00097000 P 05/08/15 97.0 2.65 5.80
AMT 150508P00097500 P 05/08/15 97.5 2.90 5.50
AMT 150508P00098000 P 05/08/15 98.0 3.40 6.50
AMT 150508P00098500 P 05/08/15 98.5 3.70 7.00
AMT 150508P00099000 P 05/08/15 99.0 4.20 7.30
AMT 150508P00099500 P 05/08/15 99.5 4.70 8.30
AMT 150508P00100000 P 05/08/15 100.0 5.30 7.90
AMT 150508P00101000 P 05/08/15 101.0 6.50 8.90
AMT 150508P00102000 P 05/08/15 102.0 7.30 10.70
AMT 150508P00103000 P 05/08/15 103.0 8.30 11.20
AMT 150508P00104000 P 05/08/15 104.0 9.20 12.60
AMT 150508P00105000 P 05/08/15 105.0 10.20 13.60
AMT 150508P00106000 P 05/08/15 106.0 11.40 14.00
AMT 150508P00107000 P 05/08/15 107.0 12.20 15.60
AMT 150508P00108000 P 05/08/15 108.0 13.20 16.70
AMT 150508P00109000 P 05/08/15 109.0 14.20 17.60
AMT 150508P00110000 P 05/08/15 110.0 15.20 18.10
AMT 150515C00047500 C 05/15/15 47.5 43.80 47.30
AMT 150515C00050000 C 05/15/15 50.0 40.70 44.60
AMT 150515C00055000 C 05/15/15 55.0 35.70 39.70
AMT 150515C00060000 C 05/15/15 60.0 30.80 34.70
AMT 150515C00065000 C 05/15/15 65.0 26.40 29.80
AMT 150515C00070000 C 05/15/15 70.0 21.50 24.80
AMT 150515C00075000 C 05/15/15 75.0 16.50 19.80
AMT 150515C00080000 C 05/15/15 80.0 12.10 14.60
AMT 150515C00081000 C 05/15/15 81.0 11.10 13.60
AMT 150515C00082000 C 05/15/15 82.0 10.10 12.80
AMT 150515C00083000 C 05/15/15 83.0 8.60 11.70
AMT 150515C00084000 C 05/15/15 84.0 8.10 10.70
AMT 150515C00085000 C 05/15/15 85.0 7.20 9.30
AMT 150515C00086000 C 05/15/15 86.0 6.20 8.40
AMT 150515C00086500 C 05/15/15 86.5 5.70 7.70
AMT 150515C00087000 C 05/15/15 87.0 5.40 6.10
AMT 150515C00087500 C 05/15/15 87.5 4.90 5.60
AMT 150515C00088000 C 05/15/15 88.0 4.40 5.10
AMT 150515C00088500 C 05/15/15 88.5 3.90 4.70
AMT 150515C00089000 C 05/15/15 89.0 3.40 4.20
AMT 150515C00089500 C 05/15/15 89.5 3.00 3.80
AMT 150515C00090000 C 05/15/15 90.0 2.60 3.40
AMT 150515C00090500 C 05/15/15 90.5 2.45 3.00
AMT 150515C00091000 C 05/15/15 91.0 2.30 2.45
AMT 150515C00091500 C 05/15/15 91.5 1.95 2.05
AMT 150515C00092000 C 05/15/15 92.0 1.55 1.70
AMT 150515C00092500 C 05/15/15 92.5 1.25 1.35
AMT 150515C00093000 C 05/15/15 93.0 1.00 1.10
AMT 150515C00093500 C 05/15/15 93.5 0.75 0.85
AMT 150515C00094000 C 05/15/15 94.0 0.55 0.65
AMT 150515C00094500 C 05/15/15 94.5 0.40 0.50
AMT 150515C00095000 C 05/15/15 95.0 0.25 0.35
AMT 150515C00095500 C 05/15/15 95.5 0.15 0.30
AMT 150515C00096000 C 05/15/15 96.0 0.10 0.25
AMT 150515C00096500 C 05/15/15 96.5 0.05 0.25
AMT 150515C00097000 C 05/15/15 97.0 0.05 0.20
AMT 150515C00097500 C 05/15/15 97.5 0.05 0.15
AMT 150515C00098000 C 05/15/15 98.0 0.00 0.15
AMT 150515C00098500 C 05/15/15 98.5 0.00 0.15
AMT 150515C00099000 C 05/15/15 99.0 0.00 0.10
AMT 150515C00099500 C 05/15/15 99.5 0.00 0.10
AMT 150515C00100000 C 05/15/15 100.0 0.00 0.10
AMT 150515C00101000 C 05/15/15 101.0 0.00 0.10
AMT 150515C00102000 C 05/15/15 102.0 0.00 0.10
AMT 150515C00103000 C 05/15/15 103.0 0.00 0.10
AMT 150515C00104000 C 05/15/15 104.0 0.00 0.05
AMT 150515C00105000 C 05/15/15 105.0 0.00 0.05
AMT 150515C00106000 C 05/15/15 106.0 0.00 0.05
AMT 150515C00107000 C 05/15/15 107.0 0.00 0.05
AMT 150515C00108000 C 05/15/15 108.0 0.00 0.05
AMT 150515C00109000 C 05/15/15 109.0 0.00 0.05
AMT 150515C00110000 C 05/15/15 110.0 0.00 0.05
AMT 150515C00111000 C 05/15/15 111.0 0.00 0.05
AMT 150515C00115000 C 05/15/15 115.0 0.00 0.05
AMT 150515C00120000 C 05/15/15 120.0 0.00 0.05
AMT 150515C00125000 C 05/15/15 125.0 0.00 0.05
AMT 150515C00130000 C 05/15/15 130.0 0.00 0.05
AMT 150515C00135000 C 05/15/15 135.0 0.00 0.05
AMT 150515C00140000 C 05/15/15 140.0 0.00 0.05
AMT 150515P00047500 P 05/15/15 47.5 0.00 0.05
AMT 150515P00050000 P 05/15/15 50.0 0.00 0.05
AMT 150515P00055000 P 05/15/15 55.0 0.00 0.05
AMT 150515P00060000 P 05/15/15 60.0 0.00 0.05
AMT 150515P00065000 P 05/15/15 65.0 0.00 0.05
AMT 150515P00070000 P 05/15/15 70.0 0.00 0.05
AMT 150515P00075000 P 05/15/15 75.0 0.00 0.10
AMT 150515P00080000 P 05/15/15 80.0 0.00 0.10
AMT 150515P00081000 P 05/15/15 81.0 0.00 0.15
AMT 150515P00082000 P 05/15/15 82.0 0.00 0.15
AMT 150515P00083000 P 05/15/15 83.0 0.00 0.15
AMT 150515P00084000 P 05/15/15 84.0 0.00 0.15
AMT 150515P00085000 P 05/15/15 85.0 0.00 0.15
AMT 150515P00086000 P 05/15/15 86.0 0.00 0.15
AMT 150515P00086500 P 05/15/15 86.5 0.00 0.20
AMT 150515P00087000 P 05/15/15 87.0 0.05 0.20
AMT 150515P00087500 P 05/15/15 87.5 0.05 0.20
AMT 150515P00088000 P 05/15/15 88.0 0.05 0.20
AMT 150515P00088500 P 05/15/15 88.5 0.05 0.25
AMT 150515P00089000 P 05/15/15 89.0 0.15 0.30
AMT 150515P00089500 P 05/15/15 89.5 0.20 0.35
AMT 150515P00090000 P 05/15/15 90.0 0.25 0.35
AMT 150515P00090500 P 05/15/15 90.5 0.35 0.45
AMT 150515P00091000 P 05/15/15 91.0 0.45 0.50
AMT 150515P00091500 P 05/15/15 91.5 0.55 0.65
AMT 150515P00092000 P 05/15/15 92.0 0.70 0.80
AMT 150515P00092500 P 05/15/15 92.5 0.90 0.95
AMT 150515P00093000 P 05/15/15 93.0 1.10 1.20
AMT 150515P00093500 P 05/15/15 93.5 1.35 1.55
AMT 150515P00094000 P 05/15/15 94.0 1.65 1.90
AMT 150515P00094500 P 05/15/15 94.5 2.00 2.65
AMT 150515P00095000 P 05/15/15 95.0 2.35 3.00
AMT 150515P00095500 P 05/15/15 95.5 2.75 3.40
AMT 150515P00096000 P 05/15/15 96.0 3.20 3.80
AMT 150515P00096500 P 05/15/15 96.5 3.60 4.20
AMT 150515P00097000 P 05/15/15 97.0 4.10 4.60
AMT 150515P00097500 P 05/15/15 97.5 3.40 5.40
AMT 150515P00098000 P 05/15/15 98.0 3.90 5.90
AMT 150515P00098500 P 05/15/15 98.5 4.30 6.40
AMT 150515P00099000 P 05/15/15 99.0 4.80 6.90
AMT 150515P00099500 P 05/15/15 99.5 4.80 8.30
AMT 150515P00100000 P 05/15/15 100.0 5.40 7.90
AMT 150515P00101000 P 05/15/15 101.0 6.70 8.90
AMT 150515P00102000 P 05/15/15 102.0 7.70 9.90
AMT 150515P00103000 P 05/15/15 103.0 8.30 10.90
AMT 150515P00104000 P 05/15/15 104.0 9.20 12.60
AMT 150515P00105000 P 05/15/15 105.0 10.30 13.00
AMT 150515P00106000 P 05/15/15 106.0 11.40 14.00
AMT 150515P00107000 P 05/15/15 107.0 12.60 15.00
AMT 150515P00108000 P 05/15/15 108.0 13.20 16.60
AMT 150515P00109000 P 05/15/15 109.0 14.20 17.60
AMT 150515P00110000 P 05/15/15 110.0 15.30 18.60
AMT 150515P00111000 P 05/15/15 111.0 16.30 19.60
AMT 150515P00115000 P 05/15/15 115.0 20.30 23.60
AMT 150515P00120000 P 05/15/15 120.0 25.30 28.40
AMT 150515P00125000 P 05/15/15 125.0 30.20 33.60
AMT 150515P00130000 P 05/15/15 130.0 35.30 38.60
AMT 150515P00135000 P 05/15/15 135.0 40.40 44.10
AMT 150515P00140000 P 05/15/15 140.0 45.40 49.30
AMT 150522C00075000 C 05/22/15 75.0 17.10 19.80
AMT 150522C00080000 C 05/22/15 80.0 11.90 14.80
AMT 150522C00085000 C 05/22/15 85.0 6.40 9.40
AMT 150522C00085500 C 05/22/15 85.5 5.90 9.40
AMT 150522C00086000 C 05/22/15 86.0 5.70 8.90
AMT 150522C00086500 C 05/22/15 86.5 5.70 8.40
AMT 150522C00087000 C 05/22/15 87.0 5.40 7.30
AMT 150522C00087500 C 05/22/15 87.5 4.90 7.40
AMT 150522C00088000 C 05/22/15 88.0 4.50 6.90
AMT 150522C00088500 C 05/22/15 88.5 4.00 6.60
AMT 150522C00089000 C 05/22/15 89.0 3.60 6.20
AMT 150522C00089500 C 05/22/15 89.5 3.20 3.90
AMT 150522C00090000 C 05/22/15 90.0 2.95 3.50
AMT 150522C00090500 C 05/22/15 90.5 2.90 3.10
AMT 150522C00091000 C 05/22/15 91.0 2.50 2.75
AMT 150522C00091500 C 05/22/15 91.5 2.10 2.35
AMT 150522C00092000 C 05/22/15 92.0 1.80 2.05
AMT 150522C00092500 C 05/22/15 92.5 1.45 1.70
AMT 150522C00093000 C 05/22/15 93.0 1.20 1.40
AMT 150522C00093500 C 05/22/15 93.5 1.05 1.15
AMT 150522C00094000 C 05/22/15 94.0 0.75 0.90
AMT 150522C00094500 C 05/22/15 94.5 0.65 0.75
AMT 150522C00095000 C 05/22/15 95.0 0.45 0.60
AMT 150522C00095500 C 05/22/15 95.5 0.35 0.45
AMT 150522C00096000 C 05/22/15 96.0 0.20 0.50
AMT 150522C00096500 C 05/22/15 96.5 0.15 0.80
AMT 150522C00097000 C 05/22/15 97.0 0.10 0.30
AMT 150522C00097500 C 05/22/15 97.5 0.10 0.30
AMT 150522C00098000 C 05/22/15 98.0 0.05 0.25
AMT 150522C00098500 C 05/22/15 98.5 0.00 0.20
AMT 150522C00099000 C 05/22/15 99.0 0.00 0.15
AMT 150522C00099500 C 05/22/15 99.5 0.00 0.15
AMT 150522C00100000 C 05/22/15 100.0 0.00 0.15
AMT 150522C00101000 C 05/22/15 101.0 0.00 0.10
AMT 150522C00102000 C 05/22/15 102.0 0.00 0.15
AMT 150522C00103000 C 05/22/15 103.0 0.00 0.10
AMT 150522C00104000 C 05/22/15 104.0 0.00 0.10
AMT 150522C00105000 C 05/22/15 105.0 0.00 0.10
AMT 150522C00106000 C 05/22/15 106.0 0.00 0.10
AMT 150522C00107000 C 05/22/15 107.0 0.00 0.10
AMT 150522C00108000 C 05/22/15 108.0 0.00 0.10
AMT 150522C00110000 C 05/22/15 110.0 0.00 0.10
AMT 150522P00075000 P 05/22/15 75.0 0.00 0.15
AMT 150522P00080000 P 05/22/15 80.0 0.00 0.15
AMT 150522P00085000 P 05/22/15 85.0 0.00 0.20
AMT 150522P00085500 P 05/22/15 85.5 0.05 0.25
AMT 150522P00086000 P 05/22/15 86.0 0.05 0.25
AMT 150522P00086500 P 05/22/15 86.5 0.05 0.25
AMT 150522P00087000 P 05/22/15 87.0 0.10 0.30
AMT 150522P00087500 P 05/22/15 87.5 0.10 0.35
AMT 150522P00088000 P 05/22/15 88.0 0.15 0.35
AMT 150522P00088500 P 05/22/15 88.5 0.25 0.45
AMT 150522P00089000 P 05/22/15 89.0 0.35 0.45
AMT 150522P00089500 P 05/22/15 89.5 0.40 0.60
AMT 150522P00090000 P 05/22/15 90.0 0.50 0.70
AMT 150522P00090500 P 05/22/15 90.5 0.60 0.70
AMT 150522P00091000 P 05/22/15 91.0 0.70 0.90
AMT 150522P00091500 P 05/22/15 91.5 0.85 1.05
AMT 150522P00092000 P 05/22/15 92.0 1.00 1.20
AMT 150522P00092500 P 05/22/15 92.5 1.20 1.45
AMT 150522P00093000 P 05/22/15 93.0 1.40 1.65
AMT 150522P00093500 P 05/22/15 93.5 1.65 1.90
AMT 150522P00094000 P 05/22/15 94.0 1.95 2.20
AMT 150522P00094500 P 05/22/15 94.5 2.25 2.50
AMT 150522P00095000 P 05/22/15 95.0 2.45 3.20
AMT 150522P00095500 P 05/22/15 95.5 2.40 3.70
AMT 150522P00096000 P 05/22/15 96.0 2.45 4.10
AMT 150522P00096500 P 05/22/15 96.5 2.75 4.50
AMT 150522P00097000 P 05/22/15 97.0 3.10 5.00
AMT 150522P00097500 P 05/22/15 97.5 3.70 5.50
AMT 150522P00098000 P 05/22/15 98.0 4.00 6.00
AMT 150522P00098500 P 05/22/15 98.5 3.80 7.10
AMT 150522P00099000 P 05/22/15 99.0 4.30 7.80
AMT 150522P00099500 P 05/22/15 99.5 5.20 7.40
AMT 150522P00100000 P 05/22/15 100.0 5.80 7.90
AMT 150522P00101000 P 05/22/15 101.0 6.30 9.00
AMT 150522P00102000 P 05/22/15 102.0 7.90 10.00
AMT 150522P00103000 P 05/22/15 103.0 8.70 11.20
AMT 150522P00104000 P 05/22/15 104.0 9.30 12.20
AMT 150522P00105000 P 05/22/15 105.0 10.30 13.00
AMT 150522P00106000 P 05/22/15 106.0 11.40 14.00
AMT 150522P00107000 P 05/22/15 107.0 12.30 15.00
AMT 150522P00108000 P 05/22/15 108.0 13.20 16.60
AMT 150522P00110000 P 05/22/15 110.0 15.20 18.20
AMT 150529C00080000 C 05/29/15 80.0 11.90 14.70
AMT 150529C00085000 C 05/29/15 85.0 7.20 9.50
AMT 150529C00085500 C 05/29/15 85.5 6.60 9.20
AMT 150529C00086000 C 05/29/15 86.0 5.40 9.10
AMT 150529C00086500 C 05/29/15 86.5 5.00 8.60
AMT 150529C00087000 C 05/29/15 87.0 4.60 8.20
AMT 150529C00087500 C 05/29/15 87.5 4.40 7.70
AMT 150529C00088000 C 05/29/15 88.0 4.50 7.10
AMT 150529C00088500 C 05/29/15 88.5 3.20 6.80
AMT 150529C00089000 C 05/29/15 89.0 3.10 6.50
AMT 150529C00089500 C 05/29/15 89.5 2.70 5.90
AMT 150529C00090000 C 05/29/15 90.0 3.40 3.90
AMT 150529C00090500 C 05/29/15 90.5 3.00 3.30
AMT 150529C00091000 C 05/29/15 91.0 2.65 2.95
AMT 150529C00091500 C 05/29/15 91.5 2.30 2.60
AMT 150529C00092000 C 05/29/15 92.0 2.00 2.25
AMT 150529C00092500 C 05/29/15 92.5 1.70 1.95
AMT 150529C00093000 C 05/29/15 93.0 1.45 1.65
AMT 150529C00093500 C 05/29/15 93.5 1.15 1.40
AMT 150529C00094000 C 05/29/15 94.0 0.95 1.20
AMT 150529C00094500 C 05/29/15 94.5 0.75 0.95
AMT 150529C00095000 C 05/29/15 95.0 0.60 0.80
AMT 150529C00095500 C 05/29/15 95.5 0.50 0.65
AMT 150529C00096000 C 05/29/15 96.0 0.40 0.60
AMT 150529C00096500 C 05/29/15 96.5 0.25 0.70
AMT 150529C00097000 C 05/29/15 97.0 0.20 0.35
AMT 150529C00097500 C 05/29/15 97.5 0.10 0.50
AMT 150529C00098000 C 05/29/15 98.0 0.10 0.25
AMT 150529C00098500 C 05/29/15 98.5 0.10 0.25
AMT 150529C00099000 C 05/29/15 99.0 0.05 0.20
AMT 150529C00099500 C 05/29/15 99.5 0.00 0.20
AMT 150529C00100000 C 05/29/15 100.0 0.00 0.15
AMT 150529C00101000 C 05/29/15 101.0 0.00 0.15
AMT 150529C00102000 C 05/29/15 102.0 0.00 0.15
AMT 150529C00103000 C 05/29/15 103.0 0.00 0.15
AMT 150529C00104000 C 05/29/15 104.0 0.00 0.15
AMT 150529C00105000 C 05/29/15 105.0 0.00 0.15
AMT 150529C00106000 C 05/29/15 106.0 0.00 0.15
AMT 150529C00107000 C 05/29/15 107.0 0.00 0.15
AMT 150529C00108000 C 05/29/15 108.0 0.00 0.15
AMT 150529C00110000 C 05/29/15 110.0 0.00 0.15
AMT 150529P00080000 P 05/29/15 80.0 0.00 0.15
AMT 150529P00085000 P 05/29/15 85.0 0.10 0.25
AMT 150529P00085500 P 05/29/15 85.5 0.10 0.30
AMT 150529P00086000 P 05/29/15 86.0 0.10 0.30
AMT 150529P00086500 P 05/29/15 86.5 0.10 0.35
AMT 150529P00087000 P 05/29/15 87.0 0.10 0.40
AMT 150529P00087500 P 05/29/15 87.5 0.20 0.45
AMT 150529P00088000 P 05/29/15 88.0 0.30 0.50
AMT 150529P00088500 P 05/29/15 88.5 0.40 0.55
AMT 150529P00089000 P 05/29/15 89.0 0.45 0.65
AMT 150529P00089500 P 05/29/15 89.5 0.55 0.75
AMT 150529P00090000 P 05/29/15 90.0 0.65 0.90
AMT 150529P00090500 P 05/29/15 90.5 0.75 1.00
AMT 150529P00091000 P 05/29/15 91.0 0.90 1.05
AMT 150529P00091500 P 05/29/15 91.5 1.05 1.25
AMT 150529P00092000 P 05/29/15 92.0 1.20 1.50
AMT 150529P00092500 P 05/29/15 92.5 1.40 1.60
AMT 150529P00093000 P 05/29/15 93.0 1.60 1.80
AMT 150529P00093500 P 05/29/15 93.5 1.85 2.15
AMT 150529P00094000 P 05/29/15 94.0 2.15 2.40
AMT 150529P00094500 P 05/29/15 94.5 2.40 2.75
AMT 150529P00095000 P 05/29/15 95.0 2.75 3.10
AMT 150529P00095500 P 05/29/15 95.5 2.90 4.00
AMT 150529P00096000 P 05/29/15 96.0 1.60 5.40
AMT 150529P00096500 P 05/29/15 96.5 2.55 4.70
AMT 150529P00097000 P 05/29/15 97.0 2.40 6.00
AMT 150529P00097500 P 05/29/15 97.5 3.70 5.60
AMT 150529P00098000 P 05/29/15 98.0 4.00 6.90
AMT 150529P00098500 P 05/29/15 98.5 4.00 7.30
AMT 150529P00099000 P 05/29/15 99.0 4.40 7.90
AMT 150529P00099500 P 05/29/15 99.5 5.00 8.30
AMT 150529P00100000 P 05/29/15 100.0 5.50 8.80
AMT 150529P00101000 P 05/29/15 101.0 6.30 9.70
AMT 150529P00102000 P 05/29/15 102.0 7.50 10.20
AMT 150529P00103000 P 05/29/15 103.0 8.30 11.70
AMT 150529P00104000 P 05/29/15 104.0 9.40 12.70
AMT 150529P00105000 P 05/29/15 105.0 10.40 13.70
AMT 150529P00106000 P 05/29/15 106.0 11.30 14.70
AMT 150529P00107000 P 05/29/15 107.0 12.40 15.60
AMT 150529P00108000 P 05/29/15 108.0 13.40 17.40
AMT 150529P00110000 P 05/29/15 110.0 15.30 18.40
AMT 150605C00080000 C 06/05/15 80.0 11.90 14.70
AMT 150605C00085000 C 06/05/15 85.0 7.30 9.50
AMT 150605C00085500 C 06/05/15 85.5 6.90 8.90
AMT 150605C00086000 C 06/05/15 86.0 5.70 9.20
AMT 150605C00086500 C 06/05/15 86.5 6.10 8.30
AMT 150605C00087000 C 06/05/15 87.0 4.60 8.30
AMT 150605C00087500 C 06/05/15 87.5 5.20 7.70
AMT 150605C00088000 C 06/05/15 88.0 3.80 7.50
AMT 150605C00088500 C 06/05/15 88.5 4.40 5.60
AMT 150605C00089000 C 06/05/15 89.0 4.00 5.20
AMT 150605C00089500 C 06/05/15 89.5 3.70 6.10
AMT 150605C00090000 C 06/05/15 90.0 3.70 4.10
AMT 150605C00090500 C 06/05/15 90.5 3.30 3.50
AMT 150605C00091000 C 06/05/15 91.0 2.90 3.20
AMT 150605C00091500 C 06/05/15 91.5 2.55 2.80
AMT 150605C00092000 C 06/05/15 92.0 2.25 2.50
AMT 150605C00092500 C 06/05/15 92.5 1.95 2.20
AMT 150605C00093000 C 06/05/15 93.0 1.70 1.90
AMT 150605C00093500 C 06/05/15 93.5 1.40 1.65
AMT 150605C00094000 C 06/05/15 94.0 1.25 1.40
AMT 150605C00094500 C 06/05/15 94.5 1.05 1.20
AMT 150605C00095000 C 06/05/15 95.0 0.85 1.00
AMT 150605C00095500 C 06/05/15 95.5 0.70 0.85
AMT 150605C00096000 C 06/05/15 96.0 0.55 0.70
AMT 150605C00096500 C 06/05/15 96.5 0.45 0.65
AMT 150605C00097000 C 06/05/15 97.0 0.30 0.70
AMT 150605C00097500 C 06/05/15 97.5 0.25 0.70
AMT 150605C00098000 C 06/05/15 98.0 0.20 0.60
AMT 150605C00098500 C 06/05/15 98.5 0.15 0.40
AMT 150605C00099000 C 06/05/15 99.0 0.10 0.30
AMT 150605C00099500 C 06/05/15 99.5 0.05 0.25
AMT 150605C00100000 C 06/05/15 100.0 0.05 0.25
AMT 150605C00101000 C 06/05/15 101.0 0.00 0.20
AMT 150605C00102000 C 06/05/15 102.0 0.00 0.15
AMT 150605C00103000 C 06/05/15 103.0 0.00 0.15
AMT 150605C00104000 C 06/05/15 104.0 0.00 0.15
AMT 150605C00105000 C 06/05/15 105.0 0.00 0.10
AMT 150605C00106000 C 06/05/15 106.0 0.00 0.10
AMT 150605P00080000 P 06/05/15 80.0 0.05 0.20
AMT 150605P00085000 P 06/05/15 85.0 0.15 0.40
AMT 150605P00085500 P 06/05/15 85.5 0.15 0.40
AMT 150605P00086000 P 06/05/15 86.0 0.20 0.40
AMT 150605P00086500 P 06/05/15 86.5 0.20 0.45
AMT 150605P00087000 P 06/05/15 87.0 0.35 0.50
AMT 150605P00087500 P 06/05/15 87.5 0.40 0.55
AMT 150605P00088000 P 06/05/15 88.0 0.50 0.60
AMT 150605P00088500 P 06/05/15 88.5 0.55 0.65
AMT 150605P00089000 P 06/05/15 89.0 0.65 0.75
AMT 150605P00089500 P 06/05/15 89.5 0.70 0.85
AMT 150605P00090000 P 06/05/15 90.0 0.85 0.95
AMT 150605P00090500 P 06/05/15 90.5 0.95 1.10
AMT 150605P00091000 P 06/05/15 91.0 1.10 1.20
AMT 150605P00091500 P 06/05/15 91.5 1.25 1.40
AMT 150605P00092000 P 06/05/15 92.0 1.40 1.60
AMT 150605P00092500 P 06/05/15 92.5 1.60 1.80
AMT 150605P00093000 P 06/05/15 93.0 1.85 2.00
AMT 150605P00093500 P 06/05/15 93.5 2.10 2.30
AMT 150605P00094000 P 06/05/15 94.0 2.35 2.60
AMT 150605P00094500 P 06/05/15 94.5 2.65 2.90
AMT 150605P00095000 P 06/05/15 95.0 2.90 3.20
AMT 150605P00095500 P 06/05/15 95.5 3.30 3.70
AMT 150605P00096000 P 06/05/15 96.0 3.30 4.40
AMT 150605P00096500 P 06/05/15 96.5 2.30 4.80
AMT 150605P00097000 P 06/05/15 97.0 3.40 5.20
AMT 150605P00097500 P 06/05/15 97.5 3.10 5.70
AMT 150605P00098000 P 06/05/15 98.0 4.00 6.10
AMT 150605P00098500 P 06/05/15 98.5 3.90 6.60
AMT 150605P00099000 P 06/05/15 99.0 4.50 7.10
AMT 150605P00099500 P 06/05/15 99.5 4.80 8.30
AMT 150605P00100000 P 06/05/15 100.0 5.50 8.80
AMT 150605P00101000 P 06/05/15 101.0 6.30 9.80
AMT 150605P00102000 P 06/05/15 102.0 7.80 10.00
AMT 150605P00103000 P 06/05/15 103.0 8.40 11.80
AMT 150605P00104000 P 06/05/15 104.0 9.20 12.50
AMT 150605P00105000 P 06/05/15 105.0 10.40 13.80
AMT 150605P00106000 P 06/05/15 106.0 11.50 14.20
AMT 150612C00085500 C 06/12/15 85.5 6.40 9.40
AMT 150612C00086000 C 06/12/15 86.0 5.70 9.30
AMT 150612C00086500 C 06/12/15 86.5 5.40 8.70
AMT 150612C00087000 C 06/12/15 87.0 4.80 7.80
AMT 150612C00087500 C 06/12/15 87.5 4.50 8.00
AMT 150612C00088000 C 06/12/15 88.0 4.10 7.50
AMT 150612C00088500 C 06/12/15 88.5 3.40 7.10
AMT 150612C00089000 C 06/12/15 89.0 3.10 6.80
AMT 150612C00089500 C 06/12/15 89.5 3.80 6.20
AMT 150612C00090000 C 06/12/15 90.0 3.60 4.90
AMT 150612C00090500 C 06/12/15 90.5 3.20 4.40
AMT 150612C00091000 C 06/12/15 91.0 2.85 3.40
AMT 150612C00091500 C 06/12/15 91.5 2.55 3.00
AMT 150612C00092000 C 06/12/15 92.0 2.25 2.70
AMT 150612C00092500 C 06/12/15 92.5 1.95 2.40
AMT 150612C00093000 C 06/12/15 93.0 1.65 2.10
AMT 150612C00093500 C 06/12/15 93.5 1.40 1.85
AMT 150612C00094000 C 06/12/15 94.0 1.20 1.60
AMT 150612C00094500 C 06/12/15 94.5 1.05 1.40
AMT 150612C00095000 C 06/12/15 95.0 0.90 1.20
AMT 150612C00095500 C 06/12/15 95.5 0.75 1.05
AMT 150612C00096000 C 06/12/15 96.0 0.60 0.95
AMT 150612C00096500 C 06/12/15 96.5 0.50 0.90
AMT 150612C00097000 C 06/12/15 97.0 0.40 0.90
AMT 150612C00097500 C 06/12/15 97.5 0.35 1.10
AMT 150612C00098000 C 06/12/15 98.0 0.30 1.00
AMT 150612C00098500 C 06/12/15 98.5 0.20 0.90
AMT 150612C00099000 C 06/12/15 99.0 0.15 0.60
AMT 150612C00099500 C 06/12/15 99.5 0.15 0.55
AMT 150612C00100000 C 06/12/15 100.0 0.10 0.30
AMT 150612C00101000 C 06/12/15 101.0 0.05 0.25
AMT 150612C00102000 C 06/12/15 102.0 0.00 0.20
AMT 150612C00103000 C 06/12/15 103.0 0.00 0.15
AMT 150612C00104000 C 06/12/15 104.0 0.00 0.15
AMT 150612C00105000 C 06/12/15 105.0 0.00 0.15
AMT 150612P00085500 P 06/12/15 85.5 0.25 0.50
AMT 150612P00086000 P 06/12/15 86.0 0.30 0.55
AMT 150612P00086500 P 06/12/15 86.5 0.35 0.60
AMT 150612P00087000 P 06/12/15 87.0 0.35 0.70
AMT 150612P00087500 P 06/12/15 87.5 0.50 0.85
AMT 150612P00088000 P 06/12/15 88.0 0.55 0.90
AMT 150612P00088500 P 06/12/15 88.5 0.70 1.00
AMT 150612P00089000 P 06/12/15 89.0 0.80 1.10
AMT 150612P00089500 P 06/12/15 89.5 0.90 1.25
AMT 150612P00090000 P 06/12/15 90.0 1.05 1.40
AMT 150612P00090500 P 06/12/15 90.5 1.20 1.60
AMT 150612P00091000 P 06/12/15 91.0 1.35 1.75
AMT 150612P00091500 P 06/12/15 91.5 1.55 1.95
AMT 150612P00092000 P 06/12/15 92.0 1.70 2.20
AMT 150612P00092500 P 06/12/15 92.5 1.95 2.40
AMT 150612P00093000 P 06/12/15 93.0 2.10 2.65
AMT 150612P00093500 P 06/12/15 93.5 2.40 2.90
AMT 150612P00094000 P 06/12/15 94.0 2.70 3.20
AMT 150612P00094500 P 06/12/15 94.5 3.00 3.70
AMT 150612P00095000 P 06/12/15 95.0 3.30 4.10
AMT 150612P00095500 P 06/12/15 95.5 3.50 4.50
AMT 150612P00096000 P 06/12/15 96.0 3.10 5.00
AMT 150612P00096500 P 06/12/15 96.5 2.50 6.30
AMT 150612P00097000 P 06/12/15 97.0 2.90 6.60
AMT 150612P00097500 P 06/12/15 97.5 3.80 6.90
AMT 150612P00098000 P 06/12/15 98.0 3.80 7.40
AMT 150612P00098500 P 06/12/15 98.5 4.20 7.70
AMT 150612P00099000 P 06/12/15 99.0 4.70 8.10
AMT 150612P00099500 P 06/12/15 99.5 5.20 8.60
AMT 150612P00100000 P 06/12/15 100.0 5.60 9.20
AMT 150612P00101000 P 06/12/15 101.0 6.60 10.20
AMT 150612P00102000 P 06/12/15 102.0 7.50 11.30
AMT 150612P00103000 P 06/12/15 103.0 8.50 12.20
AMT 150612P00104000 P 06/12/15 104.0 9.50 13.20
AMT 150612P00105000 P 06/12/15 105.0 10.80 13.50
AMT 150619C00050000 C 06/19/15 50.0 41.50 44.80
AMT 150619C00055000 C 06/19/15 55.0 36.30 39.80
AMT 150619C00060000 C 06/19/15 60.0 31.30 34.80
AMT 150619C00065000 C 06/19/15 65.0 26.40 29.80
AMT 150619C00070000 C 06/19/15 70.0 21.40 24.80
AMT 150619C00075000 C 06/19/15 75.0 16.40 19.90
AMT 150619C00080000 C 06/19/15 80.0 11.80 15.00
AMT 150619C00085000 C 06/19/15 85.0 7.60 8.50
AMT 150619C00087500 C 06/19/15 87.5 5.20 6.40
AMT 150619C00090000 C 06/19/15 90.0 3.90 4.40
AMT 150619C00092500 C 06/19/15 92.5 2.25 2.55
AMT 150619C00095000 C 06/19/15 95.0 1.10 1.35
AMT 150619C00097500 C 06/19/15 97.5 0.45 0.70
AMT 150619C00100000 C 06/19/15 100.0 0.15 0.35
AMT 150619C00105000 C 06/19/15 105.0 0.00 0.15
AMT 150619C00110000 C 06/19/15 110.0 0.00 0.10
AMT 150619C00115000 C 06/19/15 115.0 0.00 0.10
AMT 150619C00120000 C 06/19/15 120.0 0.00 0.05
AMT 150619C00125000 C 06/19/15 125.0 0.00 0.05
AMT 150619C00130000 C 06/19/15 130.0 0.00 0.05
AMT 150619C00135000 C 06/19/15 135.0 0.00 0.05
AMT 150619C00140000 C 06/19/15 140.0 0.00 0.05
AMT 150619P00050000 P 06/19/15 50.0 0.00 0.05
AMT 150619P00055000 P 06/19/15 55.0 0.00 0.05
AMT 150619P00060000 P 06/19/15 60.0 0.00 0.10
AMT 150619P00065000 P 06/19/15 65.0 0.00 0.10
AMT 150619P00070000 P 06/19/15 70.0 0.00 0.15
AMT 150619P00075000 P 06/19/15 75.0 0.05 0.20
AMT 150619P00080000 P 06/19/15 80.0 0.10 0.30
AMT 150619P00085000 P 06/19/15 85.0 0.30 0.55
AMT 150619P00087500 P 06/19/15 87.5 0.75 0.95
AMT 150619P00090000 P 06/19/15 90.0 1.25 1.55
AMT 150619P00092500 P 06/19/15 92.5 2.20 2.65
AMT 150619P00095000 P 06/19/15 95.0 3.50 4.20
AMT 150619P00097500 P 06/19/15 97.5 5.20 6.20
AMT 150619P00100000 P 06/19/15 100.0 7.40 8.40
AMT 150619P00105000 P 06/19/15 105.0 11.00 14.10
AMT 150619P00110000 P 06/19/15 110.0 15.50 18.90
AMT 150619P00115000 P 06/19/15 115.0 20.50 24.00
AMT 150619P00120000 P 06/19/15 120.0 25.60 28.90
AMT 150619P00125000 P 06/19/15 125.0 30.50 33.90
AMT 150619P00130000 P 06/19/15 130.0 35.60 38.90
AMT 150619P00135000 P 06/19/15 135.0 40.60 43.90
AMT 150619P00140000 P 06/19/15 140.0 45.50 48.90
AMT 150717C00060000 C 07/17/15 60.0 31.90 34.80
AMT 150717C00065000 C 07/17/15 65.0 26.40 29.80
AMT 150717C00070000 C 07/17/15 70.0 21.40 24.90
AMT 150717C00075000 C 07/17/15 75.0 16.40 19.90
AMT 150717C00080000 C 07/17/15 80.0 12.40 13.40
AMT 150717C00085000 C 07/17/15 85.0 7.90 8.90
AMT 150717C00087500 C 07/17/15 87.5 5.80 6.80
AMT 150717C00090000 C 07/17/15 90.0 4.30 5.00
AMT 150717C00092500 C 07/17/15 92.5 2.85 3.00
AMT 150717C00095000 C 07/17/15 95.0 1.65 1.80
AMT 150717C00097500 C 07/17/15 97.5 0.90 1.00
AMT 150717C00100000 C 07/17/15 100.0 0.40 0.55
AMT 150717C00105000 C 07/17/15 105.0 0.10 0.20
AMT 150717C00110000 C 07/17/15 110.0 0.00 0.15
AMT 150717C00115000 C 07/17/15 115.0 0.00 0.10
AMT 150717C00120000 C 07/17/15 120.0 0.00 0.10
AMT 150717C00125000 C 07/17/15 125.0 0.00 0.10
AMT 150717C00130000 C 07/17/15 130.0 0.00 0.05
AMT 150717C00135000 C 07/17/15 135.0 0.00 0.05
AMT 150717C00140000 C 07/17/15 140.0 0.00 0.05
AMT 150717C00145000 C 07/17/15 145.0 0.00 0.05
AMT 150717P00060000 P 07/17/15 60.0 0.00 0.10
AMT 150717P00065000 P 07/17/15 65.0 0.00 0.20
AMT 150717P00070000 P 07/17/15 70.0 0.05 0.25
AMT 150717P00075000 P 07/17/15 75.0 0.10 0.30
AMT 150717P00080000 P 07/17/15 80.0 0.25 0.45
AMT 150717P00085000 P 07/17/15 85.0 0.75 0.90
AMT 150717P00087500 P 07/17/15 87.5 1.15 1.40
AMT 150717P00090000 P 07/17/15 90.0 1.80 2.05
AMT 150717P00092500 P 07/17/15 92.5 2.75 3.10
AMT 150717P00095000 P 07/17/15 95.0 4.10 4.60
AMT 150717P00097500 P 07/17/15 97.5 5.50 6.60
AMT 150717P00100000 P 07/17/15 100.0 7.60 8.70
AMT 150717P00105000 P 07/17/15 105.0 10.70 13.30
AMT 150717P00110000 P 07/17/15 110.0 15.60 18.90
AMT 150717P00115000 P 07/17/15 115.0 20.60 23.90
AMT 150717P00120000 P 07/17/15 120.0 25.70 28.90
AMT 150717P00125000 P 07/17/15 125.0 30.60 34.00
AMT 150717P00130000 P 07/17/15 130.0 35.60 39.30
AMT 150717P00135000 P 07/17/15 135.0 40.60 44.10
AMT 150717P00140000 P 07/17/15 140.0 45.60 49.00
AMT 150717P00145000 P 07/17/15 145.0 50.50 54.00
AMT 151016C00060000 C 10/16/15 60.0 31.80 34.30
AMT 151016C00065000 C 10/16/15 65.0 26.50 29.90
AMT 151016C00070000 C 10/16/15 70.0 21.60 25.10
AMT 151016C00075000 C 10/16/15 75.0 17.50 18.80
AMT 151016C00080000 C 10/16/15 80.0 13.10 14.50
AMT 151016C00085000 C 10/16/15 85.0 9.00 10.40
AMT 151016C00087500 C 10/16/15 87.5 7.20 8.60
AMT 151016C00090000 C 10/16/15 90.0 5.60 6.80
AMT 151016C00092500 C 10/16/15 92.5 4.30 5.40
AMT 151016C00095000 C 10/16/15 95.0 3.10 4.20
AMT 151016C00097500 C 10/16/15 97.5 2.20 3.10
AMT 151016C00100000 C 10/16/15 100.0 1.55 1.75
AMT 151016C00105000 C 10/16/15 105.0 0.60 0.90
AMT 151016C00110000 C 10/16/15 110.0 0.15 0.45
AMT 151016C00115000 C 10/16/15 115.0 0.00 0.30
AMT 151016C00120000 C 10/16/15 120.0 0.00 0.30
AMT 151016C00125000 C 10/16/15 125.0 0.00 0.15
AMT 151016C00130000 C 10/16/15 130.0 0.00 0.15
AMT 151016P00060000 P 10/16/15 60.0 0.00 0.35
AMT 151016P00065000 P 10/16/15 65.0 0.10 0.40
AMT 151016P00070000 P 10/16/15 70.0 0.20 0.55
AMT 151016P00075000 P 10/16/15 75.0 0.55 0.75
AMT 151016P00080000 P 10/16/15 80.0 0.90 1.30
AMT 151016P00085000 P 10/16/15 85.0 1.55 2.35
AMT 151016P00087500 P 10/16/15 87.5 2.30 3.00
AMT 151016P00090000 P 10/16/15 90.0 3.00 4.00
AMT 151016P00092500 P 10/16/15 92.5 4.60 5.00
AMT 151016P00095000 P 10/16/15 95.0 5.90 6.30
AMT 151016P00097500 P 10/16/15 97.5 7.40 8.00
AMT 151016P00100000 P 10/16/15 100.0 8.50 10.00
AMT 151016P00105000 P 10/16/15 105.0 12.70 14.30
AMT 151016P00110000 P 10/16/15 110.0 16.00 18.90
AMT 151016P00115000 P 10/16/15 115.0 20.90 24.30
AMT 151016P00120000 P 10/16/15 120.0 25.80 29.30
AMT 151016P00125000 P 10/16/15 125.0 30.80 34.10
AMT 151016P00130000 P 10/16/15 130.0 35.70 39.10
AMT 160115C00040000 C 01/15/16 40.0 51.30 54.80
AMT 160115C00045000 C 01/15/16 45.0 46.30 49.80
AMT 160115C00047500 C 01/15/16 47.5 43.80 47.30
AMT 160115C00050000 C 01/15/16 50.0 41.40 44.80
AMT 160115C00055000 C 01/15/16 55.0 36.40 39.90
AMT 160115C00060000 C 01/15/16 60.0 32.20 34.30
AMT 160115C00065000 C 01/15/16 65.0 27.40 29.40
AMT 160115C00067500 C 01/15/16 67.5 24.80 27.00
AMT 160115C00070000 C 01/15/16 70.0 22.60 24.40
AMT 160115C00072500 C 01/15/16 72.5 20.30 22.20
AMT 160115C00075000 C 01/15/16 75.0 18.10 19.80
AMT 160115C00077500 C 01/15/16 77.5 15.90 17.50
AMT 160115C00080000 C 01/15/16 80.0 13.80 14.60
AMT 160115C00082500 C 01/15/16 82.5 11.70 12.60
AMT 160115C00085000 C 01/15/16 85.0 10.00 10.70
AMT 160115C00087500 C 01/15/16 87.5 8.30 9.00
AMT 160115C00090000 C 01/15/16 90.0 6.80 7.40
AMT 160115C00092500 C 01/15/16 92.5 5.50 6.00
AMT 160115C00095000 C 01/15/16 95.0 4.30 4.90
AMT 160115C00097500 C 01/15/16 97.5 3.30 3.90
AMT 160115C00100000 C 01/15/16 100.0 2.55 3.00
AMT 160115C00105000 C 01/15/16 105.0 1.40 1.85
AMT 160115C00110000 C 01/15/16 110.0 0.55 1.00
AMT 160115C00115000 C 01/15/16 115.0 0.15 0.60
AMT 160115C00120000 C 01/15/16 120.0 0.15 0.45
AMT 160115C00125000 C 01/15/16 125.0 0.05 0.30
AMT 160115C00130000 C 01/15/16 130.0 0.00 0.20
AMT 160115C00135000 C 01/15/16 135.0 0.00 0.15
AMT 160115P00040000 P 01/15/16 40.0 0.00 0.10
AMT 160115P00045000 P 01/15/16 45.0 0.05 0.20
AMT 160115P00047500 P 01/15/16 47.5 0.10 0.30
AMT 160115P00050000 P 01/15/16 50.0 0.10 0.35
AMT 160115P00055000 P 01/15/16 55.0 0.15 0.50
AMT 160115P00060000 P 01/15/16 60.0 0.25 0.50
AMT 160115P00065000 P 01/15/16 65.0 0.40 0.70
AMT 160115P00067500 P 01/15/16 67.5 0.55 0.90
AMT 160115P00070000 P 01/15/16 70.0 0.85 1.00
AMT 160115P00072500 P 01/15/16 72.5 1.00 1.20
AMT 160115P00075000 P 01/15/16 75.0 1.25 1.50
AMT 160115P00077500 P 01/15/16 77.5 1.60 1.85
AMT 160115P00080000 P 01/15/16 80.0 2.00 2.30
AMT 160115P00082500 P 01/15/16 82.5 2.55 2.85
AMT 160115P00085000 P 01/15/16 85.0 3.20 3.50
AMT 160115P00087500 P 01/15/16 87.5 3.90 4.40
AMT 160115P00090000 P 01/15/16 90.0 4.90 5.30
AMT 160115P00092500 P 01/15/16 92.5 6.00 6.50
AMT 160115P00095000 P 01/15/16 95.0 7.30 7.80
AMT 160115P00097500 P 01/15/16 97.5 8.70 9.40
AMT 160115P00100000 P 01/15/16 100.0 10.20 11.10
AMT 160115P00105000 P 01/15/16 105.0 14.00 15.10
AMT 160115P00110000 P 01/15/16 110.0 18.20 19.40
AMT 160115P00115000 P 01/15/16 115.0 22.10 24.10
AMT 160115P00120000 P 01/15/16 120.0 26.30 29.00
AMT 160115P00125000 P 01/15/16 125.0 31.20 33.70
AMT 160115P00130000 P 01/15/16 130.0 36.00 39.50
AMT 160115P00135000 P 01/15/16 135.0 41.10 44.40
AMT 170120C00047500 C 01/20/17 47.5 43.80 47.40
AMT 170120C00050000 C 01/20/17 50.0 41.20 43.80
AMT 170120C00055000 C 01/20/17 55.0 36.50 40.60
AMT 170120C00060000 C 01/20/17 60.0 32.00 35.50
AMT 170120C00065000 C 01/20/17 65.0 27.60 31.10
AMT 170120C00070000 C 01/20/17 70.0 24.10 26.80
AMT 170120C00075000 C 01/20/17 75.0 20.30 21.40
AMT 170120C00080000 C 01/20/17 80.0 16.60 17.80
AMT 170120C00085000 C 01/20/17 85.0 13.60 14.60
AMT 170120C00087500 C 01/20/17 87.5 12.00 13.10
AMT 170120C00090000 C 01/20/17 90.0 11.00 11.70
AMT 170120C00092500 C 01/20/17 92.5 9.60 10.40
AMT 170120C00095000 C 01/20/17 95.0 8.40 9.30
AMT 170120C00097500 C 01/20/17 97.5 7.30 8.20
AMT 170120C00100000 C 01/20/17 100.0 6.30 7.20
AMT 170120C00105000 C 01/20/17 105.0 4.70 5.60
AMT 170120C00110000 C 01/20/17 110.0 3.30 4.20
AMT 170120C00115000 C 01/20/17 115.0 2.00 3.20
AMT 170120C00120000 C 01/20/17 120.0 1.45 2.40
AMT 170120C00125000 C 01/20/17 125.0 1.05 1.65
AMT 170120C00130000 C 01/20/17 130.0 0.70 1.25
AMT 170120C00135000 C 01/20/17 135.0 0.45 0.95
AMT 170120C00140000 C 01/20/17 140.0 0.30 0.75
AMT 170120C00145000 C 01/20/17 145.0 0.15 0.60
AMT 170120C00150000 C 01/20/17 150.0 0.10 0.50
AMT 170120P00047500 P 01/20/17 47.5 0.60 0.95
AMT 170120P00050000 P 01/20/17 50.0 0.75 1.35
AMT 170120P00055000 P 01/20/17 55.0 1.00 1.70
AMT 170120P00060000 P 01/20/17 60.0 1.45 1.95
AMT 170120P00065000 P 01/20/17 65.0 1.85 2.80
AMT 170120P00070000 P 01/20/17 70.0 2.60 3.60
AMT 170120P00075000 P 01/20/17 75.0 3.80 4.40
AMT 170120P00080000 P 01/20/17 80.0 5.10 5.90
AMT 170120P00085000 P 01/20/17 85.0 6.70 7.50
AMT 170120P00087500 P 01/20/17 87.5 7.70 8.60
AMT 170120P00090000 P 01/20/17 90.0 8.80 9.70
AMT 170120P00092500 P 01/20/17 92.5 10.00 10.90
AMT 170120P00095000 P 01/20/17 95.0 11.20 12.30
AMT 170120P00097500 P 01/20/17 97.5 12.60 13.70
AMT 170120P00100000 P 01/20/17 100.0 14.10 15.20
AMT 170120P00105000 P 01/20/17 105.0 17.40 18.50
AMT 170120P00110000 P 01/20/17 110.0 21.00 22.20
AMT 170120P00115000 P 01/20/17 115.0 25.00 26.30
AMT 170120P00120000 P 01/20/17 120.0 28.20 31.40
AMT 170120P00125000 P 01/20/17 125.0 32.50 35.80
AMT 170120P00130000 P 01/20/17 130.0 37.10 40.40
AMT 170120P00135000 P 01/20/17 135.0 41.80 45.20
AMT 170120P00140000 P 01/20/17 140.0 46.50 50.00
AMT 170120P00145000 P 01/20/17 145.0 51.30 54.90
AMT 170120P00150000 P 01/20/17 150.0 56.20 59.80

OPRA data is delayed 15 minutes.