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 (2016-12-02)Premium Content

American Tower Corporation (AMT)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 161209C00090000 C 12/09/16 90.0 11.00 13.80
AMT 161209C00091000 C 12/09/16 91.0 9.40 13.10
AMT 161209C00092000 C 12/09/16 92.0 8.60 12.10
AMT 161209C00093000 C 12/09/16 93.0 7.70 11.10
AMT 161209C00094000 C 12/09/16 94.0 6.50 9.80
AMT 161209C00095000 C 12/09/16 95.0 5.80 9.20
AMT 161209C00096000 C 12/09/16 96.0 4.70 8.10
AMT 161209C00097000 C 12/09/16 97.0 3.70 7.00
AMT 161209C00097500 C 12/09/16 97.5 4.10 6.60
AMT 161209C00098000 C 12/09/16 98.0 3.60 6.00
AMT 161209C00098500 C 12/09/16 98.5 3.10 6.00
AMT 161209C00099000 C 12/09/16 99.0 2.30 5.00
AMT 161209C00100000 C 12/09/16 100.0 2.75 3.60
AMT 161209C00101000 C 12/09/16 101.0 2.05 2.60
AMT 161209C00102000 C 12/09/16 102.0 1.40 1.85
AMT 161209C00103000 C 12/09/16 103.0 1.10 1.30
AMT 161209C00104000 C 12/09/16 104.0 0.50 0.75
AMT 161209C00105000 C 12/09/16 105.0 0.35 0.50
AMT 161209C00106000 C 12/09/16 106.0 0.15 0.40
AMT 161209C00107000 C 12/09/16 107.0 0.00 0.50
AMT 161209C00108000 C 12/09/16 108.0 0.00 0.45
AMT 161209C00109000 C 12/09/16 109.0 0.00 0.40
AMT 161209C00110000 C 12/09/16 110.0 0.00 0.45
AMT 161209C00111000 C 12/09/16 111.0 0.00 0.10
AMT 161209C00112000 C 12/09/16 112.0 0.00 0.40
AMT 161209C00113000 C 12/09/16 113.0 0.00 0.45
AMT 161209C00114000 C 12/09/16 114.0 0.00 0.45
AMT 161209C00115000 C 12/09/16 115.0 0.00 0.45
AMT 161209C00116000 C 12/09/16 116.0 0.00 0.35
AMT 161209C00117000 C 12/09/16 117.0 0.00 0.45
AMT 161209C00118000 C 12/09/16 118.0 0.00 0.45
AMT 161209C00119000 C 12/09/16 119.0 0.00 0.40
AMT 161209C00120000 C 12/09/16 120.0 0.00 0.45
AMT 161209C00121000 C 12/09/16 121.0 0.00 0.45
AMT 161209C00122000 C 12/09/16 122.0 0.00 0.45
AMT 161209C00123000 C 12/09/16 123.0 0.00 0.45
AMT 161209C00124000 C 12/09/16 124.0 0.00 0.45
AMT 161209C00125000 C 12/09/16 125.0 0.00 0.45
AMT 161209C00126000 C 12/09/16 126.0 0.00 0.45
AMT 161209C00127000 C 12/09/16 127.0 0.00 0.45
AMT 161209C00128000 C 12/09/16 128.0 0.00 0.45
AMT 161209C00129000 C 12/09/16 129.0 0.00 0.45
AMT 161209C00130000 C 12/09/16 130.0 0.00 0.45
AMT 161209P00090000 P 12/09/16 90.0 0.00 0.40
AMT 161209P00091000 P 12/09/16 91.0 0.00 0.45
AMT 161209P00092000 P 12/09/16 92.0 0.00 0.45
AMT 161209P00093000 P 12/09/16 93.0 0.00 0.35
AMT 161209P00094000 P 12/09/16 94.0 0.00 0.40
AMT 161209P00095000 P 12/09/16 95.0 0.00 0.45
AMT 161209P00096000 P 12/09/16 96.0 0.10 0.45
AMT 161209P00097000 P 12/09/16 97.0 0.15 0.55
AMT 161209P00097500 P 12/09/16 97.5 0.20 0.65
AMT 161209P00098000 P 12/09/16 98.0 0.25 0.75
AMT 161209P00098500 P 12/09/16 98.5 0.30 0.75
AMT 161209P00099000 P 12/09/16 99.0 0.25 0.85
AMT 161209P00100000 P 12/09/16 100.0 0.55 1.05
AMT 161209P00101000 P 12/09/16 101.0 0.70 1.10
AMT 161209P00102000 P 12/09/16 102.0 1.05 1.45
AMT 161209P00103000 P 12/09/16 103.0 1.40 2.15
AMT 161209P00104000 P 12/09/16 104.0 1.95 2.80
AMT 161209P00105000 P 12/09/16 105.0 2.60 3.90
AMT 161209P00106000 P 12/09/16 106.0 3.20 5.10
AMT 161209P00107000 P 12/09/16 107.0 4.20 5.10
AMT 161209P00108000 P 12/09/16 108.0 4.80 7.00
AMT 161209P00109000 P 12/09/16 109.0 5.30 8.00
AMT 161209P00110000 P 12/09/16 110.0 6.40 8.90
AMT 161209P00111000 P 12/09/16 111.0 7.10 10.30
AMT 161209P00112000 P 12/09/16 112.0 8.40 11.10
AMT 161209P00113000 P 12/09/16 113.0 9.50 12.10
AMT 161209P00114000 P 12/09/16 114.0 10.10 13.30
AMT 161209P00115000 P 12/09/16 115.0 11.20 14.30
AMT 161209P00116000 P 12/09/16 116.0 11.70 15.80
AMT 161209P00117000 P 12/09/16 117.0 12.70 16.80
AMT 161209P00118000 P 12/09/16 118.0 13.40 18.00
AMT 161209P00119000 P 12/09/16 119.0 14.40 19.00
AMT 161209P00120000 P 12/09/16 120.0 15.40 20.00
AMT 161209P00121000 P 12/09/16 121.0 16.40 21.00
AMT 161209P00122000 P 12/09/16 122.0 17.40 22.00
AMT 161209P00123000 P 12/09/16 123.0 18.40 23.00
AMT 161209P00124000 P 12/09/16 124.0 19.40 24.00
AMT 161209P00125000 P 12/09/16 125.0 20.40 25.00
AMT 161209P00126000 P 12/09/16 126.0 21.40 26.00
AMT 161209P00127000 P 12/09/16 127.0 22.40 27.00
AMT 161209P00128000 P 12/09/16 128.0 23.40 28.00
AMT 161209P00129000 P 12/09/16 129.0 24.40 29.00
AMT 161209P00130000 P 12/09/16 130.0 25.70 29.60
AMT 161216C00060000 C 12/16/16 60.0 41.10 43.40
AMT 161216C00065000 C 12/16/16 65.0 35.40 39.10
AMT 161216C00070000 C 12/16/16 70.0 30.40 34.10
AMT 161216C00075000 C 12/16/16 75.0 25.30 28.90
AMT 161216C00080000 C 12/16/16 80.0 21.00 23.40
AMT 161216C00085000 C 12/16/16 85.0 15.40 19.00
AMT 161216C00089000 C 12/16/16 89.0 11.50 15.00
AMT 161216C00090000 C 12/16/16 90.0 10.50 14.00
AMT 161216C00091000 C 12/16/16 91.0 9.50 13.00
AMT 161216C00092000 C 12/16/16 92.0 9.20 11.50
AMT 161216C00093000 C 12/16/16 93.0 7.60 11.10
AMT 161216C00094000 C 12/16/16 94.0 6.70 10.20
AMT 161216C00095000 C 12/16/16 95.0 6.60 8.40
AMT 161216C00095500 C 12/16/16 95.5 5.90 8.60
AMT 161216C00096000 C 12/16/16 96.0 5.50 8.00
AMT 161216C00096500 C 12/16/16 96.5 5.10 7.60
AMT 161216C00097000 C 12/16/16 97.0 4.70 6.70
AMT 161216C00097500 C 12/16/16 97.5 4.30 6.70
AMT 161216C00098000 C 12/16/16 98.0 4.10 5.70
AMT 161216C00098500 C 12/16/16 98.5 3.80 5.20
AMT 161216C00099000 C 12/16/16 99.0 3.70 4.80
AMT 161216C00099500 C 12/16/16 99.5 3.30 5.00
AMT 161216C00100000 C 12/16/16 100.0 3.00 4.30
AMT 161216C00101000 C 12/16/16 101.0 2.25 3.30
AMT 161216C00102000 C 12/16/16 102.0 1.65 2.45
AMT 161216C00103000 C 12/16/16 103.0 1.20 2.00
AMT 161216C00104000 C 12/16/16 104.0 0.80 1.65
AMT 161216C00105000 C 12/16/16 105.0 0.60 1.05
AMT 161216C00106000 C 12/16/16 106.0 0.40 0.85
AMT 161216C00107000 C 12/16/16 107.0 0.25 0.60
AMT 161216C00108000 C 12/16/16 108.0 0.10 0.45
AMT 161216C00109000 C 12/16/16 109.0 0.05 0.30
AMT 161216C00110000 C 12/16/16 110.0 0.00 0.20
AMT 161216C00111000 C 12/16/16 111.0 0.00 0.50
AMT 161216C00112000 C 12/16/16 112.0 0.00 0.45
AMT 161216C00113000 C 12/16/16 113.0 0.00 0.50
AMT 161216C00114000 C 12/16/16 114.0 0.00 0.40
AMT 161216C00115000 C 12/16/16 115.0 0.00 0.15
AMT 161216C00116000 C 12/16/16 116.0 0.00 0.35
AMT 161216C00117000 C 12/16/16 117.0 0.00 0.40
AMT 161216C00118000 C 12/16/16 118.0 0.00 0.45
AMT 161216C00119000 C 12/16/16 119.0 0.00 0.50
AMT 161216C00120000 C 12/16/16 120.0 0.00 0.40
AMT 161216C00121000 C 12/16/16 121.0 0.00 0.40
AMT 161216C00122000 C 12/16/16 122.0 0.00 0.45
AMT 161216C00123000 C 12/16/16 123.0 0.00 0.45
AMT 161216C00124000 C 12/16/16 124.0 0.00 0.35
AMT 161216C00125000 C 12/16/16 125.0 0.00 0.45
AMT 161216C00126000 C 12/16/16 126.0 0.00 0.50
AMT 161216C00127000 C 12/16/16 127.0 0.00 0.45
AMT 161216C00128000 C 12/16/16 128.0 0.00 0.45
AMT 161216C00129000 C 12/16/16 129.0 0.00 0.40
AMT 161216C00130000 C 12/16/16 130.0 0.00 0.05
AMT 161216C00131000 C 12/16/16 131.0 0.00 0.40
AMT 161216C00132000 C 12/16/16 132.0 0.00 0.50
AMT 161216C00133000 C 12/16/16 133.0 0.00 0.40
AMT 161216C00135000 C 12/16/16 135.0 0.00 0.35
AMT 161216C00140000 C 12/16/16 140.0 0.00 0.40
AMT 161216C00145000 C 12/16/16 145.0 0.00 0.40
AMT 161216C00150000 C 12/16/16 150.0 0.00 0.40
AMT 161216C00155000 C 12/16/16 155.0 0.00 0.45
AMT 161216C00160000 C 12/16/16 160.0 0.00 0.40
AMT 161216C00165000 C 12/16/16 165.0 0.00 0.45
AMT 161216C00170000 C 12/16/16 170.0 0.00 0.40
AMT 161216P00060000 P 12/16/16 60.0 0.00 0.40
AMT 161216P00065000 P 12/16/16 65.0 0.00 0.35
AMT 161216P00070000 P 12/16/16 70.0 0.00 0.40
AMT 161216P00075000 P 12/16/16 75.0 0.00 0.05
AMT 161216P00080000 P 12/16/16 80.0 0.00 0.45
AMT 161216P00085000 P 12/16/16 85.0 0.00 0.45
AMT 161216P00089000 P 12/16/16 89.0 0.00 0.35
AMT 161216P00090000 P 12/16/16 90.0 0.15 0.45
AMT 161216P00091000 P 12/16/16 91.0 0.00 0.40
AMT 161216P00092000 P 12/16/16 92.0 0.05 0.45
AMT 161216P00093000 P 12/16/16 93.0 0.15 0.50
AMT 161216P00094000 P 12/16/16 94.0 0.20 0.50
AMT 161216P00095000 P 12/16/16 95.0 0.30 0.60
AMT 161216P00095500 P 12/16/16 95.5 0.30 0.70
AMT 161216P00096000 P 12/16/16 96.0 0.35 0.75
AMT 161216P00096500 P 12/16/16 96.5 0.40 0.85
AMT 161216P00097000 P 12/16/16 97.0 0.45 0.90
AMT 161216P00097500 P 12/16/16 97.5 0.50 1.00
AMT 161216P00098000 P 12/16/16 98.0 0.60 1.25
AMT 161216P00098500 P 12/16/16 98.5 0.70 1.30
AMT 161216P00099000 P 12/16/16 99.0 0.80 1.40
AMT 161216P00099500 P 12/16/16 99.5 0.95 1.50
AMT 161216P00100000 P 12/16/16 100.0 1.10 1.35
AMT 161216P00101000 P 12/16/16 101.0 1.40 2.20
AMT 161216P00102000 P 12/16/16 102.0 1.75 2.30
AMT 161216P00103000 P 12/16/16 103.0 2.20 3.10
AMT 161216P00104000 P 12/16/16 104.0 2.75 4.00
AMT 161216P00105000 P 12/16/16 105.0 3.20 4.70
AMT 161216P00106000 P 12/16/16 106.0 3.70 5.70
AMT 161216P00107000 P 12/16/16 107.0 4.50 6.20
AMT 161216P00108000 P 12/16/16 108.0 5.20 7.40
AMT 161216P00109000 P 12/16/16 109.0 6.00 8.40
AMT 161216P00110000 P 12/16/16 110.0 7.10 8.60
AMT 161216P00111000 P 12/16/16 111.0 7.70 11.10
AMT 161216P00112000 P 12/16/16 112.0 8.60 12.00
AMT 161216P00113000 P 12/16/16 113.0 9.60 13.00
AMT 161216P00114000 P 12/16/16 114.0 10.90 13.40
AMT 161216P00115000 P 12/16/16 115.0 12.20 14.20
AMT 161216P00116000 P 12/16/16 116.0 12.90 15.60
AMT 161216P00117000 P 12/16/16 117.0 13.60 17.10
AMT 161216P00118000 P 12/16/16 118.0 14.60 18.10
AMT 161216P00119000 P 12/16/16 119.0 15.90 18.30
AMT 161216P00120000 P 12/16/16 120.0 17.10 19.20
AMT 161216P00121000 P 12/16/16 121.0 17.60 21.10
AMT 161216P00122000 P 12/16/16 122.0 18.60 22.10
AMT 161216P00123000 P 12/16/16 123.0 19.60 23.10
AMT 161216P00124000 P 12/16/16 124.0 21.00 23.20
AMT 161216P00125000 P 12/16/16 125.0 21.90 24.30
AMT 161216P00126000 P 12/16/16 126.0 22.90 25.20
AMT 161216P00127000 P 12/16/16 127.0 23.60 27.10
AMT 161216P00128000 P 12/16/16 128.0 24.60 28.10
AMT 161216P00129000 P 12/16/16 129.0 25.60 29.10
AMT 161216P00130000 P 12/16/16 130.0 27.00 29.10
AMT 161216P00131000 P 12/16/16 131.0 27.60 31.10
AMT 161216P00132000 P 12/16/16 132.0 28.60 32.20
AMT 161216P00133000 P 12/16/16 133.0 29.60 33.10
AMT 161216P00135000 P 12/16/16 135.0 31.60 34.40
AMT 161216P00140000 P 12/16/16 140.0 36.80 39.30
AMT 161216P00145000 P 12/16/16 145.0 41.70 44.40
AMT 161216P00150000 P 12/16/16 150.0 46.60 49.30
AMT 161216P00155000 P 12/16/16 155.0 51.70 54.30
AMT 161216P00160000 P 12/16/16 160.0 56.60 60.10
AMT 161216P00165000 P 12/16/16 165.0 61.40 65.10
AMT 161216P00170000 P 12/16/16 170.0 66.80 69.10
AMT 161223C00075000 C 12/23/16 75.0 25.40 28.90
AMT 161223C00080000 C 12/23/16 80.0 20.00 24.40
AMT 161223C00085000 C 12/23/16 85.0 15.80 19.10
AMT 161223C00090000 C 12/23/16 90.0 10.50 14.20
AMT 161223C00095000 C 12/23/16 95.0 6.60 9.10
AMT 161223C00096000 C 12/23/16 96.0 4.70 8.20
AMT 161223C00096500 C 12/23/16 96.5 5.20 7.70
AMT 161223C00097500 C 12/23/16 97.5 4.50 7.20
AMT 161223C00098000 C 12/23/16 98.0 4.40 6.50
AMT 161223C00099000 C 12/23/16 99.0 3.90 5.80
AMT 161223C00099500 C 12/23/16 99.5 3.50 4.30
AMT 161223C00100000 C 12/23/16 100.0 3.20 3.90
AMT 161223C00101000 C 12/23/16 101.0 2.60 3.20
AMT 161223C00102000 C 12/23/16 102.0 2.05 2.65
AMT 161223C00103000 C 12/23/16 103.0 1.55 2.00
AMT 161223C00104000 C 12/23/16 104.0 1.15 1.55
AMT 161223C00105000 C 12/23/16 105.0 0.80 1.25
AMT 161223C00106000 C 12/23/16 106.0 0.55 1.05
AMT 161223C00107000 C 12/23/16 107.0 0.35 0.85
AMT 161223C00108000 C 12/23/16 108.0 0.20 0.70
AMT 161223C00109000 C 12/23/16 109.0 0.20 0.45
AMT 161223C00110000 C 12/23/16 110.0 0.00 0.45
AMT 161223C00111000 C 12/23/16 111.0 0.00 0.45
AMT 161223C00112000 C 12/23/16 112.0 0.00 0.45
AMT 161223C00113000 C 12/23/16 113.0 0.00 0.40
AMT 161223C00114000 C 12/23/16 114.0 0.00 0.45
AMT 161223C00115000 C 12/23/16 115.0 0.00 0.50
AMT 161223C00116000 C 12/23/16 116.0 0.00 0.35
AMT 161223C00117000 C 12/23/16 117.0 0.00 0.50
AMT 161223C00118000 C 12/23/16 118.0 0.00 0.35
AMT 161223C00119000 C 12/23/16 119.0 0.00 0.50
AMT 161223C00120000 C 12/23/16 120.0 0.00 0.45
AMT 161223C00121000 C 12/23/16 121.0 0.00 0.45
AMT 161223C00122000 C 12/23/16 122.0 0.00 0.45
AMT 161223C00123000 C 12/23/16 123.0 0.00 0.45
AMT 161223C00124000 C 12/23/16 124.0 0.00 0.45
AMT 161223C00125000 C 12/23/16 125.0 0.00 0.45
AMT 161223C00126000 C 12/23/16 126.0 0.00 0.40
AMT 161223C00127000 C 12/23/16 127.0 0.00 0.45
AMT 161223C00130000 C 12/23/16 130.0 0.00 0.50
AMT 161223P00075000 P 12/23/16 75.0 0.00 0.50
AMT 161223P00080000 P 12/23/16 80.0 0.00 0.45
AMT 161223P00085000 P 12/23/16 85.0 0.00 0.30
AMT 161223P00090000 P 12/23/16 90.0 0.10 0.50
AMT 161223P00095000 P 12/23/16 95.0 0.45 0.85
AMT 161223P00096000 P 12/23/16 96.0 0.65 1.10
AMT 161223P00096500 P 12/23/16 96.5 0.60 1.05
AMT 161223P00097500 P 12/23/16 97.5 0.80 1.20
AMT 161223P00098000 P 12/23/16 98.0 0.90 1.35
AMT 161223P00099000 P 12/23/16 99.0 1.05 1.65
AMT 161223P00099500 P 12/23/16 99.5 1.20 1.80
AMT 161223P00100000 P 12/23/16 100.0 1.35 1.95
AMT 161223P00101000 P 12/23/16 101.0 1.70 2.30
AMT 161223P00102000 P 12/23/16 102.0 2.10 2.75
AMT 161223P00103000 P 12/23/16 103.0 2.60 3.30
AMT 161223P00104000 P 12/23/16 104.0 3.10 4.10
AMT 161223P00105000 P 12/23/16 105.0 3.60 5.00
AMT 161223P00106000 P 12/23/16 106.0 4.10 6.00
AMT 161223P00107000 P 12/23/16 107.0 4.90 6.80
AMT 161223P00108000 P 12/23/16 108.0 5.70 7.80
AMT 161223P00109000 P 12/23/16 109.0 5.80 8.70
AMT 161223P00110000 P 12/23/16 110.0 6.90 10.30
AMT 161223P00111000 P 12/23/16 111.0 7.70 11.20
AMT 161223P00112000 P 12/23/16 112.0 8.50 11.90
AMT 161223P00113000 P 12/23/16 113.0 10.10 12.70
AMT 161223P00114000 P 12/23/16 114.0 10.40 13.90
AMT 161223P00115000 P 12/23/16 115.0 11.40 14.80
AMT 161223P00116000 P 12/23/16 116.0 12.40 15.80
AMT 161223P00117000 P 12/23/16 117.0 13.30 17.10
AMT 161223P00118000 P 12/23/16 118.0 14.10 18.50
AMT 161223P00119000 P 12/23/16 119.0 14.90 19.50
AMT 161223P00120000 P 12/23/16 120.0 16.00 20.50
AMT 161223P00121000 P 12/23/16 121.0 17.00 21.50
AMT 161223P00122000 P 12/23/16 122.0 18.00 22.40
AMT 161223P00123000 P 12/23/16 123.0 18.80 23.40
AMT 161223P00124000 P 12/23/16 124.0 20.80 23.70
AMT 161223P00125000 P 12/23/16 125.0 21.00 25.50
AMT 161223P00126000 P 12/23/16 126.0 21.90 26.40
AMT 161223P00127000 P 12/23/16 127.0 22.90 27.40
AMT 161223P00130000 P 12/23/16 130.0 26.30 30.10
AMT 161230C00075000 C 12/30/16 75.0 26.00 28.80
AMT 161230C00080000 C 12/30/16 80.0 20.40 24.10
AMT 161230C00085000 C 12/30/16 85.0 15.80 19.10
AMT 161230C00090000 C 12/30/16 90.0 10.50 14.30
AMT 161230C00095000 C 12/30/16 95.0 6.80 9.10
AMT 161230C00097500 C 12/30/16 97.5 4.80 7.00
AMT 161230C00098000 C 12/30/16 98.0 4.70 6.40
AMT 161230C00098500 C 12/30/16 98.5 4.30 5.30
AMT 161230C00099000 C 12/30/16 99.0 4.00 5.00
AMT 161230C00099500 C 12/30/16 99.5 3.70 4.50
AMT 161230C00100000 C 12/30/16 100.0 3.30 4.10
AMT 161230C00101000 C 12/30/16 101.0 2.80 3.40
AMT 161230C00102000 C 12/30/16 102.0 2.25 2.80
AMT 161230C00103000 C 12/30/16 103.0 1.80 2.35
AMT 161230C00104000 C 12/30/16 104.0 1.25 1.80
AMT 161230C00105000 C 12/30/16 105.0 1.00 1.45
AMT 161230C00106000 C 12/30/16 106.0 0.70 1.25
AMT 161230C00107000 C 12/30/16 107.0 0.50 1.05
AMT 161230C00108000 C 12/30/16 108.0 0.35 0.80
AMT 161230C00109000 C 12/30/16 109.0 0.20 0.55
AMT 161230C00110000 C 12/30/16 110.0 0.05 0.50
AMT 161230C00111000 C 12/30/16 111.0 0.00 0.45
AMT 161230C00112000 C 12/30/16 112.0 0.00 0.45
AMT 161230C00113000 C 12/30/16 113.0 0.00 0.45
AMT 161230C00114000 C 12/30/16 114.0 0.00 0.35
AMT 161230C00115000 C 12/30/16 115.0 0.00 0.45
AMT 161230C00116000 C 12/30/16 116.0 0.00 0.65
AMT 161230C00117000 C 12/30/16 117.0 0.00 0.50
AMT 161230C00118000 C 12/30/16 118.0 0.00 0.45
AMT 161230C00119000 C 12/30/16 119.0 0.00 0.50
AMT 161230C00120000 C 12/30/16 120.0 0.00 0.50
AMT 161230C00121000 C 12/30/16 121.0 0.00 0.50
AMT 161230C00122000 C 12/30/16 122.0 0.00 0.50
AMT 161230C00123000 C 12/30/16 123.0 0.00 0.45
AMT 161230C00124000 C 12/30/16 124.0 0.00 0.45
AMT 161230P00075000 P 12/30/16 75.0 0.00 0.50
AMT 161230P00080000 P 12/30/16 80.0 0.00 0.40
AMT 161230P00085000 P 12/30/16 85.0 0.05 0.40
AMT 161230P00090000 P 12/30/16 90.0 0.20 0.60
AMT 161230P00095000 P 12/30/16 95.0 0.70 1.15
AMT 161230P00097500 P 12/30/16 97.5 1.10 1.45
AMT 161230P00098000 P 12/30/16 98.0 1.20 1.60
AMT 161230P00098500 P 12/30/16 98.5 1.20 1.70
AMT 161230P00099000 P 12/30/16 99.0 1.35 1.85
AMT 161230P00099500 P 12/30/16 99.5 1.45 2.00
AMT 161230P00100000 P 12/30/16 100.0 1.70 2.15
AMT 161230P00101000 P 12/30/16 101.0 2.00 2.55
AMT 161230P00102000 P 12/30/16 102.0 2.35 3.00
AMT 161230P00103000 P 12/30/16 103.0 2.85 3.50
AMT 161230P00104000 P 12/30/16 104.0 3.30 4.50
AMT 161230P00105000 P 12/30/16 105.0 4.00 5.00
AMT 161230P00106000 P 12/30/16 106.0 4.40 6.10
AMT 161230P00107000 P 12/30/16 107.0 5.20 6.90
AMT 161230P00108000 P 12/30/16 108.0 5.20 7.80
AMT 161230P00109000 P 12/30/16 109.0 6.10 8.70
AMT 161230P00110000 P 12/30/16 110.0 6.70 10.30
AMT 161230P00111000 P 12/30/16 111.0 7.50 11.30
AMT 161230P00112000 P 12/30/16 112.0 8.40 11.80
AMT 161230P00113000 P 12/30/16 113.0 9.50 12.90
AMT 161230P00114000 P 12/30/16 114.0 10.40 13.90
AMT 161230P00115000 P 12/30/16 115.0 11.40 14.90
AMT 161230P00116000 P 12/30/16 116.0 12.40 15.90
AMT 161230P00117000 P 12/30/16 117.0 13.20 17.10
AMT 161230P00118000 P 12/30/16 118.0 14.20 18.10
AMT 161230P00119000 P 12/30/16 119.0 15.20 19.10
AMT 161230P00120000 P 12/30/16 120.0 16.90 19.70
AMT 161230P00121000 P 12/30/16 121.0 17.20 21.10
AMT 161230P00122000 P 12/30/16 122.0 18.40 22.10
AMT 161230P00123000 P 12/30/16 123.0 19.10 23.20
AMT 161230P00124000 P 12/30/16 124.0 20.70 23.80
AMT 170106C00080000 C 01/06/17 80.0 20.90 23.70
AMT 170106C00085000 C 01/06/17 85.0 15.50 18.80
AMT 170106C00090000 C 01/06/17 90.0 10.50 14.00
AMT 170106C00095000 C 01/06/17 95.0 6.70 9.30
AMT 170106C00096000 C 01/06/17 96.0 5.90 8.60
AMT 170106C00097000 C 01/06/17 97.0 5.10 7.60
AMT 170106C00097500 C 01/06/17 97.5 5.10 6.90
AMT 170106C00098000 C 01/06/17 98.0 4.90 6.30
AMT 170106C00098500 C 01/06/17 98.5 4.70 5.50
AMT 170106C00099000 C 01/06/17 99.0 4.30 5.10
AMT 170106C00099500 C 01/06/17 99.5 3.80 4.70
AMT 170106C00100000 C 01/06/17 100.0 3.50 4.40
AMT 170106C00101000 C 01/06/17 101.0 3.00 3.70
AMT 170106C00102000 C 01/06/17 102.0 2.45 3.10
AMT 170106C00103000 C 01/06/17 103.0 2.05 2.50
AMT 170106C00104000 C 01/06/17 104.0 1.55 2.05
AMT 170106C00105000 C 01/06/17 105.0 1.20 1.70
AMT 170106C00106000 C 01/06/17 106.0 0.90 1.45
AMT 170106C00107000 C 01/06/17 107.0 0.65 1.25
AMT 170106C00108000 C 01/06/17 108.0 0.50 0.90
AMT 170106C00109000 C 01/06/17 109.0 0.40 0.80
AMT 170106C00110000 C 01/06/17 110.0 0.20 0.80
AMT 170106C00111000 C 01/06/17 111.0 0.00 0.90
AMT 170106C00112000 C 01/06/17 112.0 0.00 0.45
AMT 170106C00113000 C 01/06/17 113.0 0.00 0.45
AMT 170106C00114000 C 01/06/17 114.0 0.00 0.40
AMT 170106C00115000 C 01/06/17 115.0 0.00 0.45
AMT 170106C00116000 C 01/06/17 116.0 0.00 0.50
AMT 170106C00117000 C 01/06/17 117.0 0.00 0.45
AMT 170106C00118000 C 01/06/17 118.0 0.00 0.50
AMT 170106C00119000 C 01/06/17 119.0 0.00 0.45
AMT 170106C00120000 C 01/06/17 120.0 0.00 0.40
AMT 170106C00121000 C 01/06/17 121.0 0.00 0.45
AMT 170106C00122000 C 01/06/17 122.0 0.00 0.45
AMT 170106P00080000 P 01/06/17 80.0 0.00 0.45
AMT 170106P00085000 P 01/06/17 85.0 0.15 0.50
AMT 170106P00090000 P 01/06/17 90.0 0.30 0.80
AMT 170106P00095000 P 01/06/17 95.0 0.75 1.25
AMT 170106P00096000 P 01/06/17 96.0 0.90 1.35
AMT 170106P00097000 P 01/06/17 97.0 1.10 1.55
AMT 170106P00097500 P 01/06/17 97.5 1.25 1.70
AMT 170106P00098000 P 01/06/17 98.0 1.40 1.80
AMT 170106P00098500 P 01/06/17 98.5 1.50 1.95
AMT 170106P00099000 P 01/06/17 99.0 1.55 2.10
AMT 170106P00099500 P 01/06/17 99.5 1.65 2.25
AMT 170106P00100000 P 01/06/17 100.0 1.85 2.40
AMT 170106P00101000 P 01/06/17 101.0 2.25 2.85
AMT 170106P00102000 P 01/06/17 102.0 2.65 3.30
AMT 170106P00103000 P 01/06/17 103.0 3.10 3.80
AMT 170106P00104000 P 01/06/17 104.0 3.60 4.40
AMT 170106P00105000 P 01/06/17 105.0 4.20 5.20
AMT 170106P00106000 P 01/06/17 106.0 4.60 6.30
AMT 170106P00107000 P 01/06/17 107.0 5.30 6.80
AMT 170106P00108000 P 01/06/17 108.0 5.90 7.80
AMT 170106P00109000 P 01/06/17 109.0 6.80 8.70
AMT 170106P00110000 P 01/06/17 110.0 7.40 9.60
AMT 170106P00111000 P 01/06/17 111.0 7.80 11.40
AMT 170106P00112000 P 01/06/17 112.0 9.30 11.60
AMT 170106P00113000 P 01/06/17 113.0 9.90 12.90
AMT 170106P00114000 P 01/06/17 114.0 10.50 13.90
AMT 170106P00115000 P 01/06/17 115.0 11.40 14.90
AMT 170106P00116000 P 01/06/17 116.0 12.40 15.90
AMT 170106P00117000 P 01/06/17 117.0 13.40 16.90
AMT 170106P00118000 P 01/06/17 118.0 14.20 18.10
AMT 170106P00119000 P 01/06/17 119.0 15.20 19.10
AMT 170106P00120000 P 01/06/17 120.0 16.20 20.10
AMT 170106P00121000 P 01/06/17 121.0 17.40 21.10
AMT 170106P00122000 P 01/06/17 122.0 18.70 21.70
AMT 170113C00094500 C 01/13/17 94.5 7.50 9.60
AMT 170113C00095000 C 01/13/17 95.0 6.90 9.50
AMT 170113C00095500 C 01/13/17 95.5 6.50 9.20
AMT 170113C00096000 C 01/13/17 96.0 6.20 8.40
AMT 170113C00096500 C 01/13/17 96.5 4.90 8.40
AMT 170113C00097000 C 01/13/17 97.0 5.80 8.10
AMT 170113C00097500 C 01/13/17 97.5 5.50 8.00
AMT 170113C00098000 C 01/13/17 98.0 5.20 6.00
AMT 170113C00098500 C 01/13/17 98.5 4.90 5.70
AMT 170113C00099000 C 01/13/17 99.0 4.40 5.30
AMT 170113C00099500 C 01/13/17 99.5 4.10 4.90
AMT 170113C00100000 C 01/13/17 100.0 3.80 4.60
AMT 170113C00101000 C 01/13/17 101.0 3.20 3.90
AMT 170113C00102000 C 01/13/17 102.0 2.80 3.30
AMT 170113C00103000 C 01/13/17 103.0 2.25 2.85
AMT 170113C00104000 C 01/13/17 104.0 1.85 2.30
AMT 170113C00105000 C 01/13/17 105.0 1.40 1.90
AMT 170113C00106000 C 01/13/17 106.0 1.10 1.70
AMT 170113C00107000 C 01/13/17 107.0 0.85 1.45
AMT 170113C00108000 C 01/13/17 108.0 0.65 1.10
AMT 170113C00109000 C 01/13/17 109.0 0.45 1.05
AMT 170113C00110000 C 01/13/17 110.0 0.30 0.80
AMT 170113C00111000 C 01/13/17 111.0 0.15 0.50
AMT 170113C00112000 C 01/13/17 112.0 0.00 0.85
AMT 170113C00113000 C 01/13/17 113.0 0.00 0.45
AMT 170113C00114000 C 01/13/17 114.0 0.00 0.40
AMT 170113C00115000 C 01/13/17 115.0 0.00 0.45
AMT 170113C00116000 C 01/13/17 116.0 0.00 0.45
AMT 170113C00117000 C 01/13/17 117.0 0.00 0.40
AMT 170113C00118000 C 01/13/17 118.0 0.00 0.45
AMT 170113C00119000 C 01/13/17 119.0 0.00 0.45
AMT 170113C00120000 C 01/13/17 120.0 0.00 0.50
AMT 170113C00121000 C 01/13/17 121.0 0.00 0.50
AMT 170113C00122000 C 01/13/17 122.0 0.00 0.45
AMT 170113C00123000 C 01/13/17 123.0 0.00 0.45
AMT 170113C00124000 C 01/13/17 124.0 0.00 0.45
AMT 170113C00125000 C 01/13/17 125.0 0.00 0.40
AMT 170113P00094500 P 01/13/17 94.5 0.90 1.45
AMT 170113P00095000 P 01/13/17 95.0 1.05 1.50
AMT 170113P00095500 P 01/13/17 95.5 1.15 1.50
AMT 170113P00096000 P 01/13/17 96.0 1.25 1.60
AMT 170113P00096500 P 01/13/17 96.5 1.35 1.70
AMT 170113P00097000 P 01/13/17 97.0 1.30 1.80
AMT 170113P00097500 P 01/13/17 97.5 1.45 2.00
AMT 170113P00098000 P 01/13/17 98.0 1.60 2.10
AMT 170113P00098500 P 01/13/17 98.5 1.80 2.25
AMT 170113P00099000 P 01/13/17 99.0 1.95 2.40
AMT 170113P00099500 P 01/13/17 99.5 2.05 2.60
AMT 170113P00100000 P 01/13/17 100.0 2.25 2.75
AMT 170113P00101000 P 01/13/17 101.0 2.45 3.20
AMT 170113P00102000 P 01/13/17 102.0 3.00 3.50
AMT 170113P00103000 P 01/13/17 103.0 3.50 4.10
AMT 170113P00104000 P 01/13/17 104.0 3.80 4.60
AMT 170113P00105000 P 01/13/17 105.0 4.40 5.50
AMT 170113P00106000 P 01/13/17 106.0 5.10 6.30
AMT 170113P00107000 P 01/13/17 107.0 5.30 7.30
AMT 170113P00108000 P 01/13/17 108.0 6.30 7.90
AMT 170113P00109000 P 01/13/17 109.0 6.30 8.90
AMT 170113P00110000 P 01/13/17 110.0 7.10 9.80
AMT 170113P00111000 P 01/13/17 111.0 7.90 10.90
AMT 170113P00112000 P 01/13/17 112.0 8.60 12.00
AMT 170113P00113000 P 01/13/17 113.0 9.50 12.90
AMT 170113P00114000 P 01/13/17 114.0 10.60 13.90
AMT 170113P00115000 P 01/13/17 115.0 11.90 14.90
AMT 170113P00116000 P 01/13/17 116.0 12.40 15.90
AMT 170113P00117000 P 01/13/17 117.0 13.20 16.90
AMT 170113P00118000 P 01/13/17 118.0 14.20 17.90
AMT 170113P00119000 P 01/13/17 119.0 15.20 18.90
AMT 170113P00120000 P 01/13/17 120.0 16.20 20.10
AMT 170113P00121000 P 01/13/17 121.0 17.60 21.20
AMT 170113P00122000 P 01/13/17 122.0 18.20 22.10
AMT 170113P00123000 P 01/13/17 123.0 19.80 23.20
AMT 170113P00124000 P 01/13/17 124.0 20.20 24.10
AMT 170113P00125000 P 01/13/17 125.0 21.60 24.70
AMT 170120C00042500 C 01/20/17 42.5 58.70 60.80
AMT 170120C00045000 C 01/20/17 45.0 55.40 59.10
AMT 170120C00047500 C 01/20/17 47.5 52.80 56.40
AMT 170120C00050000 C 01/20/17 50.0 51.00 53.80
AMT 170120C00055000 C 01/20/17 55.0 45.30 48.90
AMT 170120C00060000 C 01/20/17 60.0 41.10 43.80
AMT 170120C00065000 C 01/20/17 65.0 35.40 38.90
AMT 170120C00070000 C 01/20/17 70.0 31.40 33.20
AMT 170120C00075000 C 01/20/17 75.0 26.60 28.10
AMT 170120C00077500 C 01/20/17 77.5 23.00 26.40
AMT 170120C00080000 C 01/20/17 80.0 21.70 23.10
AMT 170120C00082500 C 01/20/17 82.5 18.70 20.90
AMT 170120C00085000 C 01/20/17 85.0 16.40 18.00
AMT 170120C00087500 C 01/20/17 87.5 14.50 15.60
AMT 170120C00090000 C 01/20/17 90.0 12.00 13.20
AMT 170120C00092500 C 01/20/17 92.5 9.70 10.90
AMT 170120C00095000 C 01/20/17 95.0 7.70 8.70
AMT 170120C00097500 C 01/20/17 97.5 5.90 6.60
AMT 170120C00100000 C 01/20/17 100.0 4.30 4.80
AMT 170120C00105000 C 01/20/17 105.0 1.75 2.05
AMT 170120C00110000 C 01/20/17 110.0 0.45 0.80
AMT 170120C00115000 C 01/20/17 115.0 0.00 0.40
AMT 170120C00120000 C 01/20/17 120.0 0.00 0.20
AMT 170120C00125000 C 01/20/17 125.0 0.00 0.10
AMT 170120C00130000 C 01/20/17 130.0 0.00 0.10
AMT 170120C00135000 C 01/20/17 135.0 0.00 0.10
AMT 170120C00140000 C 01/20/17 140.0 0.00 0.10
AMT 170120C00145000 C 01/20/17 145.0 0.00 0.05
AMT 170120C00150000 C 01/20/17 150.0 0.00 0.05
AMT 170120C00155000 C 01/20/17 155.0 0.00 0.05
AMT 170120P00042500 P 01/20/17 42.5 0.00 0.05
AMT 170120P00045000 P 01/20/17 45.0 0.00 0.10
AMT 170120P00047500 P 01/20/17 47.5 0.00 0.10
AMT 170120P00050000 P 01/20/17 50.0 0.00 0.10
AMT 170120P00055000 P 01/20/17 55.0 0.00 0.15
AMT 170120P00060000 P 01/20/17 60.0 0.00 0.20
AMT 170120P00065000 P 01/20/17 65.0 0.00 0.10
AMT 170120P00070000 P 01/20/17 70.0 0.00 0.40
AMT 170120P00075000 P 01/20/17 75.0 0.00 0.40
AMT 170120P00077500 P 01/20/17 77.5 0.05 0.40
AMT 170120P00080000 P 01/20/17 80.0 0.10 0.45
AMT 170120P00082500 P 01/20/17 82.5 0.30 0.50
AMT 170120P00085000 P 01/20/17 85.0 0.25 0.70
AMT 170120P00087500 P 01/20/17 87.5 0.45 0.75
AMT 170120P00090000 P 01/20/17 90.0 0.65 1.05
AMT 170120P00092500 P 01/20/17 92.5 0.90 1.25
AMT 170120P00095000 P 01/20/17 95.0 1.25 1.40
AMT 170120P00097500 P 01/20/17 97.5 1.70 1.95
AMT 170120P00100000 P 01/20/17 100.0 2.35 2.70
AMT 170120P00105000 P 01/20/17 105.0 4.60 5.30
AMT 170120P00110000 P 01/20/17 110.0 8.20 9.30
AMT 170120P00115000 P 01/20/17 115.0 12.50 14.60
AMT 170120P00120000 P 01/20/17 120.0 17.40 19.50
AMT 170120P00125000 P 01/20/17 125.0 22.40 24.40
AMT 170120P00130000 P 01/20/17 130.0 26.80 29.50
AMT 170120P00135000 P 01/20/17 135.0 31.60 35.20
AMT 170120P00140000 P 01/20/17 140.0 36.60 40.20
AMT 170120P00145000 P 01/20/17 145.0 41.70 44.50
AMT 170120P00150000 P 01/20/17 150.0 47.00 49.50
AMT 170120P00155000 P 01/20/17 155.0 51.90 54.60
AMT 170421C00055000 C 04/21/17 55.0 46.00 48.60
AMT 170421C00060000 C 04/21/17 60.0 40.20 43.90
AMT 170421C00065000 C 04/21/17 65.0 35.50 39.00
AMT 170421C00070000 C 04/21/17 70.0 30.40 34.10
AMT 170421C00075000 C 04/21/17 75.0 26.20 28.70
AMT 170421C00080000 C 04/21/17 80.0 21.90 24.00
AMT 170421C00085000 C 04/21/17 85.0 17.60 19.30
AMT 170421C00090000 C 04/21/17 90.0 13.20 15.00
AMT 170421C00095000 C 04/21/17 95.0 9.50 10.60
AMT 170421C00100000 C 04/21/17 100.0 6.20 7.20
AMT 170421C00105000 C 04/21/17 105.0 3.70 4.40
AMT 170421C00110000 C 04/21/17 110.0 1.95 2.35
AMT 170421C00115000 C 04/21/17 115.0 0.90 1.35
AMT 170421C00120000 C 04/21/17 120.0 0.30 0.65
AMT 170421C00125000 C 04/21/17 125.0 0.05 0.50
AMT 170421C00130000 C 04/21/17 130.0 0.00 0.30
AMT 170421C00135000 C 04/21/17 135.0 0.00 0.15
AMT 170421C00140000 C 04/21/17 140.0 0.00 0.15
AMT 170421C00145000 C 04/21/17 145.0 0.00 0.10
AMT 170421C00150000 C 04/21/17 150.0 0.00 0.10
AMT 170421C00155000 C 04/21/17 155.0 0.00 0.10
AMT 170421C00160000 C 04/21/17 160.0 0.00 0.10
AMT 170421C00165000 C 04/21/17 165.0 0.00 0.10
AMT 170421C00170000 C 04/21/17 170.0 0.00 0.10
AMT 170421P00055000 P 04/21/17 55.0 0.15 0.25
AMT 170421P00060000 P 04/21/17 60.0 0.15 0.50
AMT 170421P00065000 P 04/21/17 65.0 0.25 0.65
AMT 170421P00070000 P 04/21/17 70.0 0.40 0.75
AMT 170421P00075000 P 04/21/17 75.0 0.60 1.00
AMT 170421P00080000 P 04/21/17 80.0 0.90 1.30
AMT 170421P00085000 P 04/21/17 85.0 1.35 1.75
AMT 170421P00090000 P 04/21/17 90.0 2.00 2.50
AMT 170421P00095000 P 04/21/17 95.0 3.10 3.70
AMT 170421P00100000 P 04/21/17 100.0 4.60 5.20
AMT 170421P00105000 P 04/21/17 105.0 7.00 7.70
AMT 170421P00110000 P 04/21/17 110.0 9.90 11.30
AMT 170421P00115000 P 04/21/17 115.0 13.70 15.20
AMT 170421P00120000 P 04/21/17 120.0 18.10 19.80
AMT 170421P00125000 P 04/21/17 125.0 21.90 25.20
AMT 170421P00130000 P 04/21/17 130.0 26.70 30.00
AMT 170421P00135000 P 04/21/17 135.0 31.70 35.60
AMT 170421P00140000 P 04/21/17 140.0 36.70 40.00
AMT 170421P00145000 P 04/21/17 145.0 41.60 45.10
AMT 170421P00150000 P 04/21/17 150.0 46.60 50.10
AMT 170421P00155000 P 04/21/17 155.0 51.60 55.10
AMT 170421P00160000 P 04/21/17 160.0 56.60 60.10
AMT 170421P00165000 P 04/21/17 165.0 61.90 64.70
AMT 170421P00170000 P 04/21/17 170.0 66.70 69.70
AMT 170616C00055000 C 06/16/17 55.0 45.80 48.60
AMT 170616C00060000 C 06/16/17 60.0 40.80 44.10
AMT 170616C00065000 C 06/16/17 65.0 35.80 39.20
AMT 170616C00070000 C 06/16/17 70.0 31.20 34.20
AMT 170616C00075000 C 06/16/17 75.0 26.50 29.50
AMT 170616C00080000 C 06/16/17 80.0 22.00 24.20
AMT 170616C00085000 C 06/16/17 85.0 17.80 20.00
AMT 170616C00090000 C 06/16/17 90.0 13.60 15.80
AMT 170616C00095000 C 06/16/17 95.0 10.30 11.50
AMT 170616C00100000 C 06/16/17 100.0 7.40 8.40
AMT 170616C00105000 C 06/16/17 105.0 4.80 5.70
AMT 170616C00110000 C 06/16/17 110.0 2.70 3.70
AMT 170616C00115000 C 06/16/17 115.0 1.55 2.20
AMT 170616C00120000 C 06/16/17 120.0 0.70 1.25
AMT 170616C00125000 C 06/16/17 125.0 0.25 0.65
AMT 170616C00130000 C 06/16/17 130.0 0.10 0.50
AMT 170616C00135000 C 06/16/17 135.0 0.05 0.30
AMT 170616C00140000 C 06/16/17 140.0 0.00 0.40
AMT 170616C00145000 C 06/16/17 145.0 0.00 0.40
AMT 170616P00055000 P 06/16/17 55.0 0.25 0.70
AMT 170616P00060000 P 06/16/17 60.0 0.45 0.75
AMT 170616P00065000 P 06/16/17 65.0 0.55 0.95
AMT 170616P00070000 P 06/16/17 70.0 0.75 1.10
AMT 170616P00075000 P 06/16/17 75.0 1.05 1.35
AMT 170616P00080000 P 06/16/17 80.0 1.50 1.85
AMT 170616P00085000 P 06/16/17 85.0 2.00 2.40
AMT 170616P00090000 P 06/16/17 90.0 2.65 3.60
AMT 170616P00095000 P 06/16/17 95.0 4.00 5.00
AMT 170616P00100000 P 06/16/17 100.0 5.80 6.90
AMT 170616P00105000 P 06/16/17 105.0 8.30 9.30
AMT 170616P00110000 P 06/16/17 110.0 11.10 12.70
AMT 170616P00115000 P 06/16/17 115.0 14.60 16.50
AMT 170616P00120000 P 06/16/17 120.0 18.10 20.80
AMT 170616P00125000 P 06/16/17 125.0 23.10 25.50
AMT 170616P00130000 P 06/16/17 130.0 27.20 30.50
AMT 170616P00135000 P 06/16/17 135.0 31.90 35.20
AMT 170616P00140000 P 06/16/17 140.0 36.90 40.30
AMT 170616P00145000 P 06/16/17 145.0 41.80 44.90
AMT 170721C00055000 C 07/21/17 55.0 45.90 48.60
AMT 170721C00060000 C 07/21/17 60.0 40.70 44.10
AMT 170721C00065000 C 07/21/17 65.0 35.90 39.20
AMT 170721C00070000 C 07/21/17 70.0 31.30 34.30
AMT 170721C00075000 C 07/21/17 75.0 26.60 29.20
AMT 170721C00080000 C 07/21/17 80.0 22.40 24.50
AMT 170721C00085000 C 07/21/17 85.0 17.90 20.20
AMT 170721C00090000 C 07/21/17 90.0 13.80 16.10
AMT 170721C00095000 C 07/21/17 95.0 10.40 12.30
AMT 170721C00100000 C 07/21/17 100.0 7.70 9.00
AMT 170721C00105000 C 07/21/17 105.0 5.00 6.40
AMT 170721C00110000 C 07/21/17 110.0 2.95 4.20
AMT 170721C00115000 C 07/21/17 115.0 1.80 2.70
AMT 170721C00120000 C 07/21/17 120.0 1.00 1.50
AMT 170721C00125000 C 07/21/17 125.0 0.40 0.95
AMT 170721C00130000 C 07/21/17 130.0 0.20 0.55
AMT 170721C00135000 C 07/21/17 135.0 0.05 0.45
AMT 170721C00140000 C 07/21/17 140.0 0.00 0.45
AMT 170721C00145000 C 07/21/17 145.0 0.00 1.80
AMT 170721C00150000 C 07/21/17 150.0 0.00 0.45
AMT 170721C00155000 C 07/21/17 155.0 0.00 0.40
AMT 170721C00160000 C 07/21/17 160.0 0.00 1.75
AMT 170721P00055000 P 07/21/17 55.0 0.40 0.75
AMT 170721P00060000 P 07/21/17 60.0 0.50 0.95
AMT 170721P00065000 P 07/21/17 65.0 0.70 1.15
AMT 170721P00070000 P 07/21/17 70.0 0.90 1.40
AMT 170721P00075000 P 07/21/17 75.0 1.25 1.70
AMT 170721P00080000 P 07/21/17 80.0 1.80 2.20
AMT 170721P00085000 P 07/21/17 85.0 2.45 3.00
AMT 170721P00090000 P 07/21/17 90.0 3.10 4.10
AMT 170721P00095000 P 07/21/17 95.0 4.50 5.60
AMT 170721P00100000 P 07/21/17 100.0 6.30 7.60
AMT 170721P00105000 P 07/21/17 105.0 8.70 10.00
AMT 170721P00110000 P 07/21/17 110.0 11.60 13.40
AMT 170721P00115000 P 07/21/17 115.0 14.30 17.00
AMT 170721P00120000 P 07/21/17 120.0 18.90 21.10
AMT 170721P00125000 P 07/21/17 125.0 23.20 25.60
AMT 170721P00130000 P 07/21/17 130.0 27.30 30.20
AMT 170721P00135000 P 07/21/17 135.0 32.00 35.50
AMT 170721P00140000 P 07/21/17 140.0 37.00 40.40
AMT 170721P00145000 P 07/21/17 145.0 41.90 45.30
AMT 170721P00150000 P 07/21/17 150.0 46.90 50.30
AMT 170721P00155000 P 07/21/17 155.0 51.50 55.50
AMT 170721P00160000 P 07/21/17 160.0 56.60 60.00
AMT 180119C00042500 C 01/19/18 42.5 57.80 60.90
AMT 180119C00045000 C 01/19/18 45.0 55.00 59.50
AMT 180119C00047500 C 01/19/18 47.5 52.50 57.00
AMT 180119C00050000 C 01/19/18 50.0 50.10 53.70
AMT 180119C00055000 C 01/19/18 55.0 45.30 48.90
AMT 180119C00060000 C 01/19/18 60.0 40.70 44.70
AMT 180119C00065000 C 01/19/18 65.0 36.90 39.50
AMT 180119C00070000 C 01/19/18 70.0 32.10 35.20
AMT 180119C00075000 C 01/19/18 75.0 27.70 30.30
AMT 180119C00077500 C 01/19/18 77.5 25.50 28.20
AMT 180119C00080000 C 01/19/18 80.0 23.30 26.30
AMT 180119C00082500 C 01/19/18 82.5 21.10 24.00
AMT 180119C00085000 C 01/19/18 85.0 19.20 22.00
AMT 180119C00087500 C 01/19/18 87.5 17.20 20.20
AMT 180119C00090000 C 01/19/18 90.0 15.40 18.30
AMT 180119C00092500 C 01/19/18 92.5 13.90 16.60
AMT 180119C00095000 C 01/19/18 95.0 12.20 14.90
AMT 180119C00097500 C 01/19/18 97.5 10.70 13.20
AMT 180119C00100000 C 01/19/18 100.0 9.80 11.90
AMT 180119C00105000 C 01/19/18 105.0 8.30 9.00
AMT 180119C00110000 C 01/19/18 110.0 5.20 7.00
AMT 180119C00115000 C 01/19/18 115.0 3.70 5.50
AMT 180119C00120000 C 01/19/18 120.0 2.45 4.00
AMT 180119C00125000 C 01/19/18 125.0 1.55 2.85
AMT 180119C00130000 C 01/19/18 130.0 1.00 1.80
AMT 180119C00135000 C 01/19/18 135.0 0.50 1.40
AMT 180119C00140000 C 01/19/18 140.0 0.20 1.05
AMT 180119C00145000 C 01/19/18 145.0 0.15 0.85
AMT 180119C00150000 C 01/19/18 150.0 0.05 0.75
AMT 180119C00155000 C 01/19/18 155.0 0.00 0.60
AMT 180119C00160000 C 01/19/18 160.0 0.00 0.35
AMT 180119C00165000 C 01/19/18 165.0 0.00 0.40
AMT 180119P00042500 P 01/19/18 42.5 0.30 1.05
AMT 180119P00045000 P 01/19/18 45.0 0.40 1.10
AMT 180119P00047500 P 01/19/18 47.5 0.45 1.25
AMT 180119P00050000 P 01/19/18 50.0 0.55 1.25
AMT 180119P00055000 P 01/19/18 55.0 0.75 1.60
AMT 180119P00060000 P 01/19/18 60.0 1.00 1.90
AMT 180119P00065000 P 01/19/18 65.0 1.45 2.30
AMT 180119P00070000 P 01/19/18 70.0 2.00 2.70
AMT 180119P00075000 P 01/19/18 75.0 3.00 3.60
AMT 180119P00077500 P 01/19/18 77.5 3.40 4.00
AMT 180119P00080000 P 01/19/18 80.0 3.90 4.60
AMT 180119P00082500 P 01/19/18 82.5 4.10 4.80
AMT 180119P00085000 P 01/19/18 85.0 4.70 5.50
AMT 180119P00087500 P 01/19/18 87.5 5.30 6.20
AMT 180119P00090000 P 01/19/18 90.0 5.80 7.00
AMT 180119P00092500 P 01/19/18 92.5 6.80 7.50
AMT 180119P00095000 P 01/19/18 95.0 7.50 8.30
AMT 180119P00097500 P 01/19/18 97.5 8.40 9.60
AMT 180119P00100000 P 01/19/18 100.0 9.60 10.10
AMT 180119P00105000 P 01/19/18 105.0 11.60 13.60
AMT 180119P00110000 P 01/19/18 110.0 14.50 16.60
AMT 180119P00115000 P 01/19/18 115.0 17.60 19.90
AMT 180119P00120000 P 01/19/18 120.0 21.20 23.80
AMT 180119P00125000 P 01/19/18 125.0 25.10 27.70
AMT 180119P00130000 P 01/19/18 130.0 29.20 31.90
AMT 180119P00135000 P 01/19/18 135.0 32.80 36.40
AMT 180119P00140000 P 01/19/18 140.0 37.70 41.20
AMT 180119P00145000 P 01/19/18 145.0 41.50 46.00
AMT 180119P00150000 P 01/19/18 150.0 46.60 51.00
AMT 180119P00155000 P 01/19/18 155.0 51.70 55.70
AMT 180119P00160000 P 01/19/18 160.0 56.50 61.00
AMT 180119P00165000 P 01/19/18 165.0 61.80 65.60
AMT 190118C00055000 C 01/18/19 55.0 46.40 49.60
AMT 190118C00060000 C 01/18/19 60.0 41.50 45.50
AMT 190118C00065000 C 01/18/19 65.0 37.10 41.00
AMT 190118C00070000 C 01/18/19 70.0 32.90 36.20
AMT 190118C00075000 C 01/18/19 75.0 28.90 32.30
AMT 190118C00080000 C 01/18/19 80.0 27.00 28.70
AMT 190118C00085000 C 01/18/19 85.0 23.10 24.80
AMT 190118C00090000 C 01/18/19 90.0 19.00 21.80
AMT 190118C00095000 C 01/18/19 95.0 16.10 18.90
AMT 190118C00100000 C 01/18/19 100.0 13.50 16.10
AMT 190118C00105000 C 01/18/19 105.0 10.90 13.80
AMT 190118C00110000 C 01/18/19 110.0 9.10 11.40
AMT 190118C00115000 C 01/18/19 115.0 7.60 9.60
AMT 190118C00120000 C 01/18/19 120.0 5.80 8.10
AMT 190118C00125000 C 01/18/19 125.0 4.70 6.60
AMT 190118C00130000 C 01/18/19 130.0 3.60 5.40
AMT 190118C00135000 C 01/18/19 135.0 2.75 4.40
AMT 190118C00140000 C 01/18/19 140.0 2.10 3.40
AMT 190118C00145000 C 01/18/19 145.0 1.60 2.70
AMT 190118C00150000 C 01/18/19 150.0 1.20 2.25
AMT 190118C00155000 C 01/18/19 155.0 0.80 2.10
AMT 190118C00160000 C 01/18/19 160.0 0.50 1.40
AMT 190118C00165000 C 01/18/19 165.0 0.20 1.20
AMT 190118C00170000 C 01/18/19 170.0 0.15 0.95
AMT 190118C00175000 C 01/18/19 175.0 0.15 0.90
AMT 190118P00055000 P 01/18/19 55.0 2.05 2.70
AMT 190118P00060000 P 01/18/19 60.0 2.50 3.40
AMT 190118P00065000 P 01/18/19 65.0 3.10 4.40
AMT 190118P00070000 P 01/18/19 70.0 4.00 5.30
AMT 190118P00075000 P 01/18/19 75.0 5.00 6.20
AMT 190118P00080000 P 01/18/19 80.0 6.20 7.70
AMT 190118P00085000 P 01/18/19 85.0 7.60 9.10
AMT 190118P00090000 P 01/18/19 90.0 9.30 10.90
AMT 190118P00095000 P 01/18/19 95.0 10.70 13.20
AMT 190118P00100000 P 01/18/19 100.0 12.90 15.10
AMT 190118P00105000 P 01/18/19 105.0 15.40 17.70
AMT 190118P00110000 P 01/18/19 110.0 18.10 20.80
AMT 190118P00115000 P 01/18/19 115.0 21.00 23.40
AMT 190118P00120000 P 01/18/19 120.0 24.30 27.50
AMT 190118P00125000 P 01/18/19 125.0 27.90 31.00
AMT 190118P00130000 P 01/18/19 130.0 31.30 34.70
AMT 190118P00135000 P 01/18/19 135.0 35.50 38.80
AMT 190118P00140000 P 01/18/19 140.0 39.70 43.20
AMT 190118P00145000 P 01/18/19 145.0 44.00 47.60
AMT 190118P00150000 P 01/18/19 150.0 48.40 52.20
AMT 190118P00155000 P 01/18/19 155.0 52.50 57.00
AMT 190118P00160000 P 01/18/19 160.0 57.00 61.50
AMT 190118P00165000 P 01/18/19 165.0 62.00 66.40
AMT 190118P00170000 P 01/18/19 170.0 66.50 71.00
AMT 190118P00175000 P 01/18/19 175.0 72.00 75.90

OPRA data is delayed 15 minutes.