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 (2014-12-05)Premium Content

American Tower Corporation (AMT)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 141220C00070000 C 12/20/14 70.0 28.80 30.00
AMT 141220C00075000 C 12/20/14 75.0 22.50 25.90
AMT 141220C00076000 C 12/20/14 76.0 21.70 24.10
AMT 141220C00079000 C 12/20/14 79.0 18.70 21.10
AMT 141220C00080000 C 12/20/14 80.0 18.20 20.10
AMT 141220C00081000 C 12/20/14 81.0 17.20 19.70
AMT 141220C00082000 C 12/20/14 82.0 15.70 19.40
AMT 141220C00083000 C 12/20/14 83.0 14.70 18.40
AMT 141220C00084000 C 12/20/14 84.0 13.70 16.10
AMT 141220C00085000 C 12/20/14 85.0 13.80 15.40
AMT 141220C00086000 C 12/20/14 86.0 12.80 14.30
AMT 141220C00087500 C 12/20/14 87.5 11.30 12.40
AMT 141220C00089000 C 12/20/14 89.0 9.80 10.90
AMT 141220C00090000 C 12/20/14 90.0 8.80 9.80
AMT 141220C00091000 C 12/20/14 91.0 7.80 8.80
AMT 141220C00092500 C 12/20/14 92.5 5.70 7.30
AMT 141220C00094000 C 12/20/14 94.0 4.80 5.80
AMT 141220C00095000 C 12/20/14 95.0 3.20 4.80
AMT 141220C00096000 C 12/20/14 96.0 2.30 3.80
AMT 141220C00097500 C 12/20/14 97.5 1.45 2.25
AMT 141220C00099000 C 12/20/14 99.0 0.35 0.80
AMT 141220C00100000 C 12/20/14 100.0 0.00 0.05
AMT 141220C00101000 C 12/20/14 101.0 0.00 0.15
AMT 141220C00102000 C 12/20/14 102.0 0.00 0.20
AMT 141220C00103000 C 12/20/14 103.0 0.00 0.15
AMT 141220C00104000 C 12/20/14 104.0 0.00 0.15
AMT 141220C00105000 C 12/20/14 105.0 0.00 0.15
AMT 141220C00106000 C 12/20/14 106.0 0.00 0.15
AMT 141220C00107000 C 12/20/14 107.0 0.00 0.15
AMT 141220C00108000 C 12/20/14 108.0 0.00 0.15
AMT 141220C00109000 C 12/20/14 109.0 0.00 0.15
AMT 141220C00110000 C 12/20/14 110.0 0.00 0.05
AMT 141220C00111000 C 12/20/14 111.0 0.00 0.15
AMT 141220C00112000 C 12/20/14 112.0 0.00 0.15
AMT 141220C00113000 C 12/20/14 113.0 0.00 0.15
AMT 141220C00114000 C 12/20/14 114.0 0.00 0.15
AMT 141220C00115000 C 12/20/14 115.0 0.00 0.15
AMT 141220C00116000 C 12/20/14 116.0 0.00 0.15
AMT 141220C00117000 C 12/20/14 117.0 0.00 0.15
AMT 141220C00118000 C 12/20/14 118.0 0.00 0.15
AMT 141220C00119000 C 12/20/14 119.0 0.00 0.15
AMT 141220C00120000 C 12/20/14 120.0 0.00 0.15
AMT 141220C00121000 C 12/20/14 121.0 0.00 0.15
AMT 141220C00122000 C 12/20/14 122.0 0.00 0.15
AMT 141220C00123000 C 12/20/14 123.0 0.00 0.15
AMT 141220C00124000 C 12/20/14 124.0 0.00 0.15
AMT 141220P00070000 P 12/20/14 70.0 0.00 0.15
AMT 141220P00075000 P 12/20/14 75.0 0.00 0.20
AMT 141220P00076000 P 12/20/14 76.0 0.00 0.20
AMT 141220P00079000 P 12/20/14 79.0 0.00 0.25
AMT 141220P00080000 P 12/20/14 80.0 0.00 0.25
AMT 141220P00081000 P 12/20/14 81.0 0.00 0.25
AMT 141220P00082000 P 12/20/14 82.0 0.00 0.30
AMT 141220P00083000 P 12/20/14 83.0 0.00 0.30
AMT 141220P00084000 P 12/20/14 84.0 0.00 0.30
AMT 141220P00085000 P 12/20/14 85.0 0.00 0.30
AMT 141220P00086000 P 12/20/14 86.0 0.00 0.30
AMT 141220P00087500 P 12/20/14 87.5 0.00 0.30
AMT 141220P00089000 P 12/20/14 89.0 0.00 0.30
AMT 141220P00090000 P 12/20/14 90.0 0.00 0.30
AMT 141220P00091000 P 12/20/14 91.0 0.00 0.30
AMT 141220P00092500 P 12/20/14 92.5 0.00 0.30
AMT 141220P00094000 P 12/20/14 94.0 0.00 0.30
AMT 141220P00095000 P 12/20/14 95.0 0.00 0.30
AMT 141220P00096000 P 12/20/14 96.0 0.00 0.30
AMT 141220P00097500 P 12/20/14 97.5 0.00 0.30
AMT 141220P00099000 P 12/20/14 99.0 0.00 0.25
AMT 141220P00100000 P 12/20/14 100.0 0.25 0.95
AMT 141220P00101000 P 12/20/14 101.0 1.25 2.75
AMT 141220P00102000 P 12/20/14 102.0 2.15 3.70
AMT 141220P00103000 P 12/20/14 103.0 3.20 4.70
AMT 141220P00104000 P 12/20/14 104.0 4.10 5.70
AMT 141220P00105000 P 12/20/14 105.0 5.20 6.80
AMT 141220P00106000 P 12/20/14 106.0 6.10 7.80
AMT 141220P00107000 P 12/20/14 107.0 7.20 8.80
AMT 141220P00108000 P 12/20/14 108.0 8.10 10.30
AMT 141220P00109000 P 12/20/14 109.0 9.10 11.30
AMT 141220P00110000 P 12/20/14 110.0 9.40 12.20
AMT 141220P00111000 P 12/20/14 111.0 11.10 13.20
AMT 141220P00112000 P 12/20/14 112.0 12.10 13.20
AMT 141220P00113000 P 12/20/14 113.0 13.10 14.80
AMT 141220P00114000 P 12/20/14 114.0 13.70 16.30
AMT 141220P00115000 P 12/20/14 115.0 14.70 17.30
AMT 141220P00116000 P 12/20/14 116.0 15.80 18.30
AMT 141220P00117000 P 12/20/14 117.0 16.30 18.80
AMT 141220P00118000 P 12/20/14 118.0 17.30 19.80
AMT 141220P00119000 P 12/20/14 119.0 18.50 20.80
AMT 141220P00120000 P 12/20/14 120.0 19.30 22.40
AMT 141220P00121000 P 12/20/14 121.0 20.30 23.00
AMT 141220P00122000 P 12/20/14 122.0 21.30 24.00
AMT 141220P00123000 P 12/20/14 123.0 22.30 25.00
AMT 141220P00124000 P 12/20/14 124.0 24.00 26.00
AMT 141226C00070000 C 12/26/14 70.0 27.90 30.20
AMT 141226C00075000 C 12/26/14 75.0 22.70 25.00
AMT 141226C00080000 C 12/26/14 80.0 17.70 21.40
AMT 141226C00082000 C 12/26/14 82.0 15.70 18.30
AMT 141226C00083000 C 12/26/14 83.0 14.90 17.20
AMT 141226C00084000 C 12/26/14 84.0 13.80 16.20
AMT 141226C00085000 C 12/26/14 85.0 13.80 14.90
AMT 141226C00086000 C 12/26/14 86.0 12.80 13.90
AMT 141226C00087000 C 12/26/14 87.0 11.80 12.80
AMT 141226C00088000 C 12/26/14 88.0 10.80 11.80
AMT 141226C00089000 C 12/26/14 89.0 9.80 11.00
AMT 141226C00090000 C 12/26/14 90.0 8.80 9.90
AMT 141226C00091000 C 12/26/14 91.0 7.80 8.80
AMT 141226C00092000 C 12/26/14 92.0 6.30 7.80
AMT 141226C00093000 C 12/26/14 93.0 5.30 6.90
AMT 141226C00094000 C 12/26/14 94.0 4.80 5.90
AMT 141226C00095000 C 12/26/14 95.0 3.40 4.90
AMT 141226C00096000 C 12/26/14 96.0 2.95 4.00
AMT 141226C00097000 C 12/26/14 97.0 1.65 3.00
AMT 141226C00098000 C 12/26/14 98.0 0.95 2.00
AMT 141226C00099000 C 12/26/14 99.0 0.65 1.20
AMT 141226C00100000 C 12/26/14 100.0 0.15 0.50
AMT 141226C00101000 C 12/26/14 101.0 0.00 0.40
AMT 141226C00102000 C 12/26/14 102.0 0.00 0.40
AMT 141226C00103000 C 12/26/14 103.0 0.00 0.35
AMT 141226C00104000 C 12/26/14 104.0 0.00 0.25
AMT 141226C00105000 C 12/26/14 105.0 0.00 0.25
AMT 141226C00106000 C 12/26/14 106.0 0.00 0.25
AMT 141226C00107000 C 12/26/14 107.0 0.00 0.25
AMT 141226C00108000 C 12/26/14 108.0 0.00 0.25
AMT 141226C00109000 C 12/26/14 109.0 0.00 0.20
AMT 141226C00110000 C 12/26/14 110.0 0.00 0.20
AMT 141226C00111000 C 12/26/14 111.0 0.00 0.20
AMT 141226C00112000 C 12/26/14 112.0 0.00 0.20
AMT 141226C00113000 C 12/26/14 113.0 0.00 0.25
AMT 141226C00114000 C 12/26/14 114.0 0.00 0.20
AMT 141226C00115000 C 12/26/14 115.0 0.00 0.20
AMT 141226C00116000 C 12/26/14 116.0 0.00 0.20
AMT 141226C00117000 C 12/26/14 117.0 0.00 0.20
AMT 141226C00118000 C 12/26/14 118.0 0.00 0.20
AMT 141226C00119000 C 12/26/14 119.0 0.00 0.20
AMT 141226C00120000 C 12/26/14 120.0 0.00 0.20
AMT 141226C00121000 C 12/26/14 121.0 0.00 0.20
AMT 141226C00122000 C 12/26/14 122.0 0.00 0.20
AMT 141226C00123000 C 12/26/14 123.0 0.00 0.20
AMT 141226C00124000 C 12/26/14 124.0 0.00 0.20
AMT 141226C00125000 C 12/26/14 125.0 0.00 0.30
AMT 141226P00070000 P 12/26/14 70.0 0.00 0.30
AMT 141226P00075000 P 12/26/14 75.0 0.00 0.30
AMT 141226P00080000 P 12/26/14 80.0 0.00 0.30
AMT 141226P00082000 P 12/26/14 82.0 0.00 0.30
AMT 141226P00083000 P 12/26/14 83.0 0.00 0.30
AMT 141226P00084000 P 12/26/14 84.0 0.00 0.30
AMT 141226P00085000 P 12/26/14 85.0 0.00 0.30
AMT 141226P00086000 P 12/26/14 86.0 0.00 0.30
AMT 141226P00087000 P 12/26/14 87.0 0.00 0.30
AMT 141226P00088000 P 12/26/14 88.0 0.00 0.30
AMT 141226P00089000 P 12/26/14 89.0 0.00 0.30
AMT 141226P00090000 P 12/26/14 90.0 0.00 0.50
AMT 141226P00091000 P 12/26/14 91.0 0.00 0.30
AMT 141226P00092000 P 12/26/14 92.0 0.00 0.30
AMT 141226P00093000 P 12/26/14 93.0 0.00 0.30
AMT 141226P00094000 P 12/26/14 94.0 0.00 0.35
AMT 141226P00095000 P 12/26/14 95.0 0.00 0.35
AMT 141226P00096000 P 12/26/14 96.0 0.00 0.35
AMT 141226P00097000 P 12/26/14 97.0 0.10 0.40
AMT 141226P00098000 P 12/26/14 98.0 0.20 0.70
AMT 141226P00099000 P 12/26/14 99.0 0.40 0.55
AMT 141226P00100000 P 12/26/14 100.0 0.80 1.05
AMT 141226P00101000 P 12/26/14 101.0 1.45 2.05
AMT 141226P00102000 P 12/26/14 102.0 2.25 2.90
AMT 141226P00103000 P 12/26/14 103.0 3.20 3.90
AMT 141226P00104000 P 12/26/14 104.0 4.20 4.90
AMT 141226P00105000 P 12/26/14 105.0 5.20 6.30
AMT 141226P00106000 P 12/26/14 106.0 6.00 7.20
AMT 141226P00107000 P 12/26/14 107.0 7.10 8.30
AMT 141226P00108000 P 12/26/14 108.0 7.80 8.90
AMT 141226P00109000 P 12/26/14 109.0 9.10 9.90
AMT 141226P00110000 P 12/26/14 110.0 10.10 10.90
AMT 141226P00111000 P 12/26/14 111.0 10.80 11.90
AMT 141226P00112000 P 12/26/14 112.0 11.50 13.00
AMT 141226P00113000 P 12/26/14 113.0 12.50 14.00
AMT 141226P00114000 P 12/26/14 114.0 12.70 15.00
AMT 141226P00115000 P 12/26/14 115.0 13.70 17.80
AMT 141226P00116000 P 12/26/14 116.0 14.70 18.80
AMT 141226P00117000 P 12/26/14 117.0 15.70 19.80
AMT 141226P00118000 P 12/26/14 118.0 16.70 20.70
AMT 141226P00119000 P 12/26/14 119.0 17.70 21.80
AMT 141226P00120000 P 12/26/14 120.0 18.70 22.80
AMT 141226P00121000 P 12/26/14 121.0 19.70 23.70
AMT 141226P00122000 P 12/26/14 122.0 20.70 24.90
AMT 141226P00123000 P 12/26/14 123.0 21.80 25.70
AMT 141226P00124000 P 12/26/14 124.0 22.70 26.80
AMT 141226P00125000 P 12/26/14 125.0 24.80 26.70
AMT 150102C00085000 C 01/02/15 85.0 13.90 14.90
AMT 150102C00086000 C 01/02/15 86.0 12.90 14.00
AMT 150102C00087000 C 01/02/15 87.0 11.90 13.00
AMT 150102C00088000 C 01/02/15 88.0 10.90 12.10
AMT 150102C00089000 C 01/02/15 89.0 9.90 11.30
AMT 150102C00090000 C 01/02/15 90.0 8.90 10.30
AMT 150102C00091000 C 01/02/15 91.0 7.90 9.00
AMT 150102C00092000 C 01/02/15 92.0 6.90 7.90
AMT 150102C00093000 C 01/02/15 93.0 5.40 7.00
AMT 150102C00094000 C 01/02/15 94.0 5.20 6.00
AMT 150102C00095000 C 01/02/15 95.0 3.60 5.10
AMT 150102C00096000 C 01/02/15 96.0 3.10 4.10
AMT 150102C00097000 C 01/02/15 97.0 2.55 3.20
AMT 150102C00098000 C 01/02/15 98.0 1.30 2.35
AMT 150102C00099000 C 01/02/15 99.0 0.85 1.65
AMT 150102C00100000 C 01/02/15 100.0 0.35 1.05
AMT 150102C00101000 C 01/02/15 101.0 0.30 0.60
AMT 150102C00102000 C 01/02/15 102.0 0.00 0.45
AMT 150102C00103000 C 01/02/15 103.0 0.00 0.40
AMT 150102C00104000 C 01/02/15 104.0 0.00 0.35
AMT 150102C00105000 C 01/02/15 105.0 0.00 0.30
AMT 150102C00106000 C 01/02/15 106.0 0.00 0.30
AMT 150102C00107000 C 01/02/15 107.0 0.00 0.30
AMT 150102C00108000 C 01/02/15 108.0 0.00 0.30
AMT 150102C00109000 C 01/02/15 109.0 0.00 0.25
AMT 150102C00110000 C 01/02/15 110.0 0.00 0.25
AMT 150102C00111000 C 01/02/15 111.0 0.00 0.20
AMT 150102C00112000 C 01/02/15 112.0 0.00 0.25
AMT 150102C00113000 C 01/02/15 113.0 0.00 0.20
AMT 150102C00114000 C 01/02/15 114.0 0.00 0.20
AMT 150102C00115000 C 01/02/15 115.0 0.00 0.20
AMT 150102C00116000 C 01/02/15 116.0 0.00 0.20
AMT 150102C00117000 C 01/02/15 117.0 0.00 0.20
AMT 150102C00118000 C 01/02/15 118.0 0.00 0.20
AMT 150102C00119000 C 01/02/15 119.0 0.00 0.20
AMT 150102C00120000 C 01/02/15 120.0 0.00 0.20
AMT 150102C00121000 C 01/02/15 121.0 0.00 0.20
AMT 150102C00122000 C 01/02/15 122.0 0.00 0.20
AMT 150102C00123000 C 01/02/15 123.0 0.00 0.25
AMT 150102C00124000 C 01/02/15 124.0 0.00 0.25
AMT 150102P00085000 P 01/02/15 85.0 0.00 0.35
AMT 150102P00086000 P 01/02/15 86.0 0.00 0.30
AMT 150102P00087000 P 01/02/15 87.0 0.00 0.35
AMT 150102P00088000 P 01/02/15 88.0 0.00 0.35
AMT 150102P00089000 P 01/02/15 89.0 0.00 0.35
AMT 150102P00090000 P 01/02/15 90.0 0.00 0.35
AMT 150102P00091000 P 01/02/15 91.0 0.00 0.35
AMT 150102P00092000 P 01/02/15 92.0 0.00 0.35
AMT 150102P00093000 P 01/02/15 93.0 0.00 0.40
AMT 150102P00094000 P 01/02/15 94.0 0.00 0.40
AMT 150102P00095000 P 01/02/15 95.0 0.05 0.50
AMT 150102P00096000 P 01/02/15 96.0 0.15 0.60
AMT 150102P00097000 P 01/02/15 97.0 0.30 0.80
AMT 150102P00098000 P 01/02/15 98.0 0.50 0.95
AMT 150102P00099000 P 01/02/15 99.0 0.80 1.55
AMT 150102P00100000 P 01/02/15 100.0 1.20 2.15
AMT 150102P00101000 P 01/02/15 101.0 1.75 3.00
AMT 150102P00102000 P 01/02/15 102.0 2.50 3.90
AMT 150102P00103000 P 01/02/15 103.0 3.30 4.80
AMT 150102P00104000 P 01/02/15 104.0 4.10 5.90
AMT 150102P00105000 P 01/02/15 105.0 5.00 6.30
AMT 150102P00106000 P 01/02/15 106.0 6.10 7.30
AMT 150102P00107000 P 01/02/15 107.0 7.00 8.30
AMT 150102P00108000 P 01/02/15 108.0 8.10 10.60
AMT 150102P00109000 P 01/02/15 109.0 8.80 11.60
AMT 150102P00110000 P 01/02/15 110.0 10.10 12.10
AMT 150102P00111000 P 01/02/15 111.0 10.90 13.50
AMT 150102P00112000 P 01/02/15 112.0 11.80 14.60
AMT 150102P00113000 P 01/02/15 113.0 13.00 15.60
AMT 150102P00114000 P 01/02/15 114.0 12.80 16.40
AMT 150102P00115000 P 01/02/15 115.0 13.80 17.40
AMT 150102P00116000 P 01/02/15 116.0 14.70 18.80
AMT 150102P00117000 P 01/02/15 117.0 15.70 19.70
AMT 150102P00118000 P 01/02/15 118.0 16.70 20.80
AMT 150102P00119000 P 01/02/15 119.0 17.70 21.80
AMT 150102P00120000 P 01/02/15 120.0 18.70 22.80
AMT 150102P00121000 P 01/02/15 121.0 19.70 23.80
AMT 150102P00122000 P 01/02/15 122.0 20.70 24.90
AMT 150102P00123000 P 01/02/15 123.0 21.70 25.80
AMT 150102P00124000 P 01/02/15 124.0 23.30 26.70
AMT 150109C00085000 C 01/09/15 85.0 13.90 14.90
AMT 150109C00089000 C 01/09/15 89.0 9.90 10.90
AMT 150109C00090000 C 01/09/15 90.0 9.00 10.20
AMT 150109C00091000 C 01/09/15 91.0 7.50 9.10
AMT 150109C00092000 C 01/09/15 92.0 7.00 8.10
AMT 150109C00093000 C 01/09/15 93.0 6.10 7.20
AMT 150109C00094000 C 01/09/15 94.0 5.10 6.20
AMT 150109C00095000 C 01/09/15 95.0 3.90 5.20
AMT 150109C00096000 C 01/09/15 96.0 3.40 4.30
AMT 150109C00097000 C 01/09/15 97.0 2.80 3.60
AMT 150109C00098000 C 01/09/15 98.0 1.75 2.70
AMT 150109C00099000 C 01/09/15 99.0 1.25 2.00
AMT 150109C00100000 C 01/09/15 100.0 0.80 1.45
AMT 150109C00101000 C 01/09/15 101.0 0.50 0.95
AMT 150109C00102000 C 01/09/15 102.0 0.25 0.65
AMT 150109C00103000 C 01/09/15 103.0 0.10 0.50
AMT 150109C00104000 C 01/09/15 104.0 0.00 0.45
AMT 150109C00105000 C 01/09/15 105.0 0.00 0.35
AMT 150109C00106000 C 01/09/15 106.0 0.00 0.35
AMT 150109C00107000 C 01/09/15 107.0 0.00 0.30
AMT 150109C00108000 C 01/09/15 108.0 0.00 0.30
AMT 150109C00109000 C 01/09/15 109.0 0.00 0.30
AMT 150109C00110000 C 01/09/15 110.0 0.00 0.25
AMT 150109C00111000 C 01/09/15 111.0 0.00 0.25
AMT 150109C00112000 C 01/09/15 112.0 0.00 0.20
AMT 150109C00113000 C 01/09/15 113.0 0.00 0.25
AMT 150109C00114000 C 01/09/15 114.0 0.00 0.25
AMT 150109C00115000 C 01/09/15 115.0 0.00 0.25
AMT 150109C00116000 C 01/09/15 116.0 0.00 0.20
AMT 150109C00117000 C 01/09/15 117.0 0.00 0.20
AMT 150109C00118000 C 01/09/15 118.0 0.00 0.20
AMT 150109C00119000 C 01/09/15 119.0 0.00 0.20
AMT 150109C00120000 C 01/09/15 120.0 0.00 0.20
AMT 150109C00121000 C 01/09/15 121.0 0.00 0.20
AMT 150109C00122000 C 01/09/15 122.0 0.00 0.20
AMT 150109C00123000 C 01/09/15 123.0 0.00 0.20
AMT 150109C00124000 C 01/09/15 124.0 0.00 0.20
AMT 150109P00085000 P 01/09/15 85.0 0.00 0.35
AMT 150109P00089000 P 01/09/15 89.0 0.00 0.40
AMT 150109P00090000 P 01/09/15 90.0 0.00 0.45
AMT 150109P00091000 P 01/09/15 91.0 0.00 0.45
AMT 150109P00092000 P 01/09/15 92.0 0.05 0.45
AMT 150109P00093000 P 01/09/15 93.0 0.10 0.50
AMT 150109P00094000 P 01/09/15 94.0 0.20 0.55
AMT 150109P00095000 P 01/09/15 95.0 0.30 0.50
AMT 150109P00096000 P 01/09/15 96.0 0.45 0.80
AMT 150109P00097000 P 01/09/15 97.0 0.60 1.00
AMT 150109P00098000 P 01/09/15 98.0 0.85 1.35
AMT 150109P00099000 P 01/09/15 99.0 1.15 1.95
AMT 150109P00100000 P 01/09/15 100.0 1.55 2.25
AMT 150109P00101000 P 01/09/15 101.0 2.10 3.30
AMT 150109P00102000 P 01/09/15 102.0 2.55 4.20
AMT 150109P00103000 P 01/09/15 103.0 3.50 4.90
AMT 150109P00104000 P 01/09/15 104.0 4.40 5.30
AMT 150109P00105000 P 01/09/15 105.0 5.30 6.30
AMT 150109P00106000 P 01/09/15 106.0 6.20 7.20
AMT 150109P00107000 P 01/09/15 107.0 7.10 8.30
AMT 150109P00108000 P 01/09/15 108.0 8.10 8.90
AMT 150109P00109000 P 01/09/15 109.0 9.10 11.50
AMT 150109P00110000 P 01/09/15 110.0 9.80 11.20
AMT 150109P00111000 P 01/09/15 111.0 10.80 13.60
AMT 150109P00112000 P 01/09/15 112.0 11.80 14.40
AMT 150109P00113000 P 01/09/15 113.0 12.80 15.30
AMT 150109P00114000 P 01/09/15 114.0 13.80 16.20
AMT 150109P00115000 P 01/09/15 115.0 14.80 16.20
AMT 150109P00116000 P 01/09/15 116.0 15.80 18.60
AMT 150109P00117000 P 01/09/15 117.0 15.90 19.30
AMT 150109P00118000 P 01/09/15 118.0 16.80 20.30
AMT 150109P00119000 P 01/09/15 119.0 17.90 21.30
AMT 150109P00120000 P 01/09/15 120.0 18.80 22.30
AMT 150109P00121000 P 01/09/15 121.0 19.70 23.30
AMT 150109P00122000 P 01/09/15 122.0 20.90 24.30
AMT 150109P00123000 P 01/09/15 123.0 21.90 25.30
AMT 150109P00124000 P 01/09/15 124.0 24.00 25.70
AMT 150117C00035000 C 01/17/15 35.0 63.10 65.00
AMT 150117C00037500 C 01/17/15 37.5 59.70 63.80
AMT 150117C00040000 C 01/17/15 40.0 58.00 61.10
AMT 150117C00042500 C 01/17/15 42.5 55.50 58.00
AMT 150117C00045000 C 01/17/15 45.0 52.60 55.50
AMT 150117C00047500 C 01/17/15 47.5 50.10 52.90
AMT 150117C00050000 C 01/17/15 50.0 48.10 51.40
AMT 150117C00055000 C 01/17/15 55.0 43.10 46.00
AMT 150117C00060000 C 01/17/15 60.0 38.50 41.30
AMT 150117C00062500 C 01/17/15 62.5 36.00 37.90
AMT 150117C00065000 C 01/17/15 65.0 33.00 35.00
AMT 150117C00067500 C 01/17/15 67.5 30.40 32.40
AMT 150117C00070000 C 01/17/15 70.0 28.10 29.90
AMT 150117C00072500 C 01/17/15 72.5 25.70 27.50
AMT 150117C00075000 C 01/17/15 75.0 23.20 25.00
AMT 150117C00077500 C 01/17/15 77.5 20.70 22.50
AMT 150117C00080000 C 01/17/15 80.0 18.20 20.00
AMT 150117C00082500 C 01/17/15 82.5 15.70 17.50
AMT 150117C00085000 C 01/17/15 85.0 14.00 15.10
AMT 150117C00087500 C 01/17/15 87.5 11.00 12.70
AMT 150117C00090000 C 01/17/15 90.0 9.10 10.10
AMT 150117C00092500 C 01/17/15 92.5 6.70 7.60
AMT 150117C00095000 C 01/17/15 95.0 4.40 5.40
AMT 150117C00097500 C 01/17/15 97.5 2.90 3.30
AMT 150117C00100000 C 01/17/15 100.0 1.50 1.65
AMT 150117C00105000 C 01/17/15 105.0 0.20 0.25
AMT 150117C00110000 C 01/17/15 110.0 0.00 0.10
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 0.05
AMT 150117P00045000 P 01/17/15 45.0 0.00 0.05
AMT 150117P00047500 P 01/17/15 47.5 0.00 0.05
AMT 150117P00050000 P 01/17/15 50.0 0.00 0.05
AMT 150117P00055000 P 01/17/15 55.0 0.00 0.05
AMT 150117P00060000 P 01/17/15 60.0 0.00 0.05
AMT 150117P00062500 P 01/17/15 62.5 0.00 0.05
AMT 150117P00065000 P 01/17/15 65.0 0.00 0.05
AMT 150117P00067500 P 01/17/15 67.5 0.00 0.10
AMT 150117P00070000 P 01/17/15 70.0 0.00 0.10
AMT 150117P00072500 P 01/17/15 72.5 0.00 0.10
AMT 150117P00075000 P 01/17/15 75.0 0.00 0.10
AMT 150117P00077500 P 01/17/15 77.5 0.00 0.10
AMT 150117P00080000 P 01/17/15 80.0 0.00 0.30
AMT 150117P00082500 P 01/17/15 82.5 0.00 0.40
AMT 150117P00085000 P 01/17/15 85.0 0.00 0.40
AMT 150117P00087500 P 01/17/15 87.5 0.05 0.40
AMT 150117P00090000 P 01/17/15 90.0 0.10 0.50
AMT 150117P00092500 P 01/17/15 92.5 0.20 0.60
AMT 150117P00095000 P 01/17/15 95.0 0.50 0.70
AMT 150117P00097500 P 01/17/15 97.5 0.95 1.20
AMT 150117P00100000 P 01/17/15 100.0 1.85 2.25
AMT 150117P00105000 P 01/17/15 105.0 5.40 6.10
AMT 150117P00110000 P 01/17/15 110.0 10.20 11.80
AMT 150117P00115000 P 01/17/15 115.0 15.00 16.20
AMT 150117P00120000 P 01/17/15 120.0 19.80 21.20
AMT 150123C00075000 C 01/23/15 75.0 23.90 25.30
AMT 150123C00076000 C 01/23/15 76.0 22.90 24.20
AMT 150123C00079000 C 01/23/15 79.0 20.00 21.60
AMT 150123C00080000 C 01/23/15 80.0 19.00 20.10
AMT 150123C00081000 C 01/23/15 81.0 18.00 19.10
AMT 150123C00084000 C 01/23/15 84.0 15.00 16.30
AMT 150123C00085000 C 01/23/15 85.0 13.40 15.20
AMT 150123C00086000 C 01/23/15 86.0 13.00 14.00
AMT 150123C00087000 C 01/23/15 87.0 12.00 13.20
AMT 150123C00088000 C 01/23/15 88.0 11.10 12.20
AMT 150123C00089000 C 01/23/15 89.0 10.10 11.30
AMT 150123C00090000 C 01/23/15 90.0 9.10 10.10
AMT 150123C00091000 C 01/23/15 91.0 7.70 9.30
AMT 150123C00092000 C 01/23/15 92.0 6.80 8.30
AMT 150123C00093000 C 01/23/15 93.0 6.00 7.30
AMT 150123C00094000 C 01/23/15 94.0 5.50 6.50
AMT 150123C00095000 C 01/23/15 95.0 4.30 5.60
AMT 150123C00096000 C 01/23/15 96.0 3.60 4.70
AMT 150123C00097000 C 01/23/15 97.0 3.30 3.90
AMT 150123C00098000 C 01/23/15 98.0 2.65 3.20
AMT 150123C00099000 C 01/23/15 99.0 1.85 2.55
AMT 150123C00100000 C 01/23/15 100.0 1.55 1.95
AMT 150123C00101000 C 01/23/15 101.0 1.00 1.50
AMT 150123C00102000 C 01/23/15 102.0 0.65 1.10
AMT 150123C00103000 C 01/23/15 103.0 0.40 0.80
AMT 150123C00104000 C 01/23/15 104.0 0.20 0.65
AMT 150123C00105000 C 01/23/15 105.0 0.15 0.50
AMT 150123C00106000 C 01/23/15 106.0 0.00 0.45
AMT 150123C00107000 C 01/23/15 107.0 0.00 0.40
AMT 150123C00108000 C 01/23/15 108.0 0.00 0.35
AMT 150123C00109000 C 01/23/15 109.0 0.00 0.35
AMT 150123C00110000 C 01/23/15 110.0 0.00 0.30
AMT 150123C00111000 C 01/23/15 111.0 0.00 0.30
AMT 150123C00112000 C 01/23/15 112.0 0.00 0.30
AMT 150123C00113000 C 01/23/15 113.0 0.00 0.25
AMT 150123C00114000 C 01/23/15 114.0 0.00 0.25
AMT 150123C00115000 C 01/23/15 115.0 0.00 0.25
AMT 150123C00116000 C 01/23/15 116.0 0.00 0.30
AMT 150123C00117000 C 01/23/15 117.0 0.00 0.25
AMT 150123P00075000 P 01/23/15 75.0 0.00 0.30
AMT 150123P00076000 P 01/23/15 76.0 0.00 0.30
AMT 150123P00079000 P 01/23/15 79.0 0.00 0.35
AMT 150123P00080000 P 01/23/15 80.0 0.00 0.40
AMT 150123P00081000 P 01/23/15 81.0 0.00 0.40
AMT 150123P00084000 P 01/23/15 84.0 0.00 0.40
AMT 150123P00085000 P 01/23/15 85.0 0.00 0.40
AMT 150123P00086000 P 01/23/15 86.0 0.00 0.45
AMT 150123P00087000 P 01/23/15 87.0 0.05 0.45
AMT 150123P00088000 P 01/23/15 88.0 0.10 0.45
AMT 150123P00089000 P 01/23/15 89.0 0.15 0.50
AMT 150123P00090000 P 01/23/15 90.0 0.20 0.55
AMT 150123P00091000 P 01/23/15 91.0 0.25 0.60
AMT 150123P00092000 P 01/23/15 92.0 0.25 0.65
AMT 150123P00093000 P 01/23/15 93.0 0.35 0.75
AMT 150123P00094000 P 01/23/15 94.0 0.50 0.90
AMT 150123P00095000 P 01/23/15 95.0 0.65 0.90
AMT 150123P00096000 P 01/23/15 96.0 0.80 1.10
AMT 150123P00097000 P 01/23/15 97.0 1.05 1.35
AMT 150123P00098000 P 01/23/15 98.0 1.30 1.65
AMT 150123P00099000 P 01/23/15 99.0 1.65 2.15
AMT 150123P00100000 P 01/23/15 100.0 2.10 2.65
AMT 150123P00101000 P 01/23/15 101.0 2.60 3.30
AMT 150123P00102000 P 01/23/15 102.0 3.20 4.40
AMT 150123P00103000 P 01/23/15 103.0 3.90 4.80
AMT 150123P00104000 P 01/23/15 104.0 4.60 5.60
AMT 150123P00105000 P 01/23/15 105.0 5.50 6.90
AMT 150123P00106000 P 01/23/15 106.0 6.40 7.40
AMT 150123P00107000 P 01/23/15 107.0 7.30 8.90
AMT 150123P00108000 P 01/23/15 108.0 8.20 9.80
AMT 150123P00109000 P 01/23/15 109.0 9.20 10.20
AMT 150123P00110000 P 01/23/15 110.0 10.20 11.20
AMT 150123P00111000 P 01/23/15 111.0 11.20 12.20
AMT 150123P00112000 P 01/23/15 112.0 12.10 13.20
AMT 150123P00113000 P 01/23/15 113.0 13.10 14.20
AMT 150123P00114000 P 01/23/15 114.0 13.60 15.70
AMT 150123P00115000 P 01/23/15 115.0 14.80 17.40
AMT 150123P00116000 P 01/23/15 116.0 15.70 18.20
AMT 150123P00117000 P 01/23/15 117.0 17.00 19.20
AMT 150130C00075000 C 01/30/15 75.0 24.00 25.30
AMT 150130C00080000 C 01/30/15 80.0 19.00 20.40
AMT 150130C00085000 C 01/30/15 85.0 14.00 15.30
AMT 150130C00086000 C 01/30/15 86.0 13.10 14.40
AMT 150130C00087000 C 01/30/15 87.0 12.10 13.40
AMT 150130C00088000 C 01/30/15 88.0 10.30 12.40
AMT 150130C00089000 C 01/30/15 89.0 9.70 11.30
AMT 150130C00090000 C 01/30/15 90.0 8.70 10.50
AMT 150130C00091000 C 01/30/15 91.0 8.30 9.50
AMT 150130C00092000 C 01/30/15 92.0 7.00 8.40
AMT 150130C00093000 C 01/30/15 93.0 6.00 7.80
AMT 150130C00094000 C 01/30/15 94.0 5.30 6.60
AMT 150130C00095000 C 01/30/15 95.0 5.10 5.70
AMT 150130C00096000 C 01/30/15 96.0 4.00 4.90
AMT 150130C00097000 C 01/30/15 97.0 3.20 4.10
AMT 150130C00098000 C 01/30/15 98.0 2.85 3.40
AMT 150130C00099000 C 01/30/15 99.0 2.10 2.75
AMT 150130C00100000 C 01/30/15 100.0 1.50 2.15
AMT 150130C00101000 C 01/30/15 101.0 1.15 1.70
AMT 150130C00102000 C 01/30/15 102.0 0.90 1.30
AMT 150130C00103000 C 01/30/15 103.0 0.60 0.95
AMT 150130C00104000 C 01/30/15 104.0 0.35 0.75
AMT 150130C00105000 C 01/30/15 105.0 0.20 0.60
AMT 150130C00106000 C 01/30/15 106.0 0.05 0.50
AMT 150130C00107000 C 01/30/15 107.0 0.00 0.45
AMT 150130C00108000 C 01/30/15 108.0 0.00 0.40
AMT 150130C00109000 C 01/30/15 109.0 0.00 0.35
AMT 150130C00110000 C 01/30/15 110.0 0.00 0.35
AMT 150130C00111000 C 01/30/15 111.0 0.00 0.30
AMT 150130C00112000 C 01/30/15 112.0 0.00 0.30
AMT 150130C00113000 C 01/30/15 113.0 0.00 0.30
AMT 150130C00114000 C 01/30/15 114.0 0.00 0.25
AMT 150130C00115000 C 01/30/15 115.0 0.00 0.25
AMT 150130P00075000 P 01/30/15 75.0 0.00 0.40
AMT 150130P00080000 P 01/30/15 80.0 0.00 0.40
AMT 150130P00085000 P 01/30/15 85.0 0.00 0.45
AMT 150130P00086000 P 01/30/15 86.0 0.05 0.45
AMT 150130P00087000 P 01/30/15 87.0 0.10 0.50
AMT 150130P00088000 P 01/30/15 88.0 0.10 0.55
AMT 150130P00089000 P 01/30/15 89.0 0.15 0.55
AMT 150130P00090000 P 01/30/15 90.0 0.20 0.60
AMT 150130P00091000 P 01/30/15 91.0 0.30 0.70
AMT 150130P00092000 P 01/30/15 92.0 0.35 0.75
AMT 150130P00093000 P 01/30/15 93.0 0.45 0.85
AMT 150130P00094000 P 01/30/15 94.0 0.60 1.10
AMT 150130P00095000 P 01/30/15 95.0 0.70 1.30
AMT 150130P00096000 P 01/30/15 96.0 1.00 1.35
AMT 150130P00097000 P 01/30/15 97.0 1.20 1.65
AMT 150130P00098000 P 01/30/15 98.0 1.50 1.95
AMT 150130P00099000 P 01/30/15 99.0 1.85 2.40
AMT 150130P00100000 P 01/30/15 100.0 2.25 2.85
AMT 150130P00101000 P 01/30/15 101.0 2.80 3.50
AMT 150130P00102000 P 01/30/15 102.0 3.40 4.10
AMT 150130P00103000 P 01/30/15 103.0 4.00 4.90
AMT 150130P00104000 P 01/30/15 104.0 4.80 6.10
AMT 150130P00105000 P 01/30/15 105.0 5.60 6.50
AMT 150130P00106000 P 01/30/15 106.0 6.40 7.40
AMT 150130P00107000 P 01/30/15 107.0 7.20 8.40
AMT 150130P00108000 P 01/30/15 108.0 8.20 9.80
AMT 150130P00109000 P 01/30/15 109.0 9.10 10.20
AMT 150130P00110000 P 01/30/15 110.0 10.00 11.20
AMT 150130P00111000 P 01/30/15 111.0 11.00 12.20
AMT 150130P00112000 P 01/30/15 112.0 12.00 13.20
AMT 150130P00113000 P 01/30/15 113.0 13.00 14.20
AMT 150130P00114000 P 01/30/15 114.0 13.90 15.20
AMT 150130P00115000 P 01/30/15 115.0 15.10 16.90
AMT 150417C00047500 C 04/17/15 47.5 49.80 53.40
AMT 150417C00050000 C 04/17/15 50.0 47.30 50.90
AMT 150417C00055000 C 04/17/15 55.0 42.40 46.00
AMT 150417C00060000 C 04/17/15 60.0 37.40 41.00
AMT 150417C00065000 C 04/17/15 65.0 32.50 35.60
AMT 150417C00070000 C 04/17/15 70.0 27.60 31.00
AMT 150417C00075000 C 04/17/15 75.0 24.20 26.30
AMT 150417C00080000 C 04/17/15 80.0 19.40 20.50
AMT 150417C00085000 C 04/17/15 85.0 14.20 15.70
AMT 150417C00087500 C 04/17/15 87.5 12.50 13.40
AMT 150417C00090000 C 04/17/15 90.0 9.80 11.30
AMT 150417C00092500 C 04/17/15 92.5 7.90 9.20
AMT 150417C00095000 C 04/17/15 95.0 6.30 7.30
AMT 150417C00097500 C 04/17/15 97.5 4.70 5.60
AMT 150417C00100000 C 04/17/15 100.0 3.40 4.00
AMT 150417C00105000 C 04/17/15 105.0 1.50 1.95
AMT 150417C00110000 C 04/17/15 110.0 0.50 0.80
AMT 150417C00115000 C 04/17/15 115.0 0.05 0.50
AMT 150417C00120000 C 04/17/15 120.0 0.00 0.35
AMT 150417C00125000 C 04/17/15 125.0 0.00 0.20
AMT 150417C00130000 C 04/17/15 130.0 0.00 0.15
AMT 150417P00047500 P 04/17/15 47.5 0.00 0.10
AMT 150417P00050000 P 04/17/15 50.0 0.00 0.10
AMT 150417P00055000 P 04/17/15 55.0 0.00 0.20
AMT 150417P00060000 P 04/17/15 60.0 0.00 0.40
AMT 150417P00065000 P 04/17/15 65.0 0.00 0.45
AMT 150417P00070000 P 04/17/15 70.0 0.10 0.50
AMT 150417P00075000 P 04/17/15 75.0 0.20 0.60
AMT 150417P00080000 P 04/17/15 80.0 0.35 0.80
AMT 150417P00085000 P 04/17/15 85.0 0.70 1.15
AMT 150417P00087500 P 04/17/15 87.5 0.95 1.40
AMT 150417P00090000 P 04/17/15 90.0 1.40 1.75
AMT 150417P00092500 P 04/17/15 92.5 1.85 2.30
AMT 150417P00095000 P 04/17/15 95.0 2.45 3.10
AMT 150417P00097500 P 04/17/15 97.5 3.20 4.10
AMT 150417P00100000 P 04/17/15 100.0 4.30 5.20
AMT 150417P00105000 P 04/17/15 105.0 7.30 8.60
AMT 150417P00110000 P 04/17/15 110.0 10.90 12.10
AMT 150417P00115000 P 04/17/15 115.0 15.50 16.90
AMT 150417P00120000 P 04/17/15 120.0 19.70 23.00
AMT 150417P00125000 P 04/17/15 125.0 24.40 28.00
AMT 150417P00130000 P 04/17/15 130.0 29.40 32.90
AMT 150717C00060000 C 07/17/15 60.0 37.50 41.00
AMT 150717C00065000 C 07/17/15 65.0 34.10 36.00
AMT 150717C00070000 C 07/17/15 70.0 28.30 31.40
AMT 150717C00075000 C 07/17/15 75.0 24.50 25.90
AMT 150717C00080000 C 07/17/15 80.0 19.30 20.80
AMT 150717C00085000 C 07/17/15 85.0 14.90 16.50
AMT 150717C00087500 C 07/17/15 87.5 13.30 14.30
AMT 150717C00090000 C 07/17/15 90.0 11.00 12.20
AMT 150717C00092500 C 07/17/15 92.5 9.50 10.40
AMT 150717C00095000 C 07/17/15 95.0 7.70 8.60
AMT 150717C00097500 C 07/17/15 97.5 6.00 7.00
AMT 150717C00100000 C 07/17/15 100.0 4.80 5.60
AMT 150717C00105000 C 07/17/15 105.0 2.75 3.40
AMT 150717C00110000 C 07/17/15 110.0 1.45 1.95
AMT 150717C00115000 C 07/17/15 115.0 0.70 1.10
AMT 150717C00120000 C 07/17/15 120.0 0.25 0.70
AMT 150717C00125000 C 07/17/15 125.0 0.05 0.50
AMT 150717C00130000 C 07/17/15 130.0 0.00 0.40
AMT 150717C00135000 C 07/17/15 135.0 0.00 0.25
AMT 150717C00140000 C 07/17/15 140.0 0.00 0.20
AMT 150717C00145000 C 07/17/15 145.0 0.00 0.15
AMT 150717P00060000 P 07/17/15 60.0 0.15 0.55
AMT 150717P00065000 P 07/17/15 65.0 0.25 0.65
AMT 150717P00070000 P 07/17/15 70.0 0.40 0.85
AMT 150717P00075000 P 07/17/15 75.0 0.60 1.05
AMT 150717P00080000 P 07/17/15 80.0 1.00 1.40
AMT 150717P00085000 P 07/17/15 85.0 1.65 2.10
AMT 150717P00087500 P 07/17/15 87.5 2.00 2.80
AMT 150717P00090000 P 07/17/15 90.0 2.50 3.20
AMT 150717P00092500 P 07/17/15 92.5 3.20 4.00
AMT 150717P00095000 P 07/17/15 95.0 4.00 4.80
AMT 150717P00097500 P 07/17/15 97.5 5.00 5.80
AMT 150717P00100000 P 07/17/15 100.0 6.10 7.10
AMT 150717P00105000 P 07/17/15 105.0 8.90 9.80
AMT 150717P00110000 P 07/17/15 110.0 12.40 13.30
AMT 150717P00115000 P 07/17/15 115.0 15.70 18.10
AMT 150717P00120000 P 07/17/15 120.0 20.90 22.50
AMT 150717P00125000 P 07/17/15 125.0 25.40 27.70
AMT 150717P00130000 P 07/17/15 130.0 29.70 33.40
AMT 150717P00135000 P 07/17/15 135.0 34.60 38.30
AMT 150717P00140000 P 07/17/15 140.0 39.70 43.20
AMT 150717P00145000 P 07/17/15 145.0 44.70 48.20
AMT 160115C00040000 C 01/15/16 40.0 57.20 62.00
AMT 160115C00045000 C 01/15/16 45.0 52.20 56.00
AMT 160115C00047500 C 01/15/16 47.5 49.80 53.50
AMT 160115C00050000 C 01/15/16 50.0 47.30 51.00
AMT 160115C00055000 C 01/15/16 55.0 42.40 46.00
AMT 160115C00060000 C 01/15/16 60.0 37.60 41.50
AMT 160115C00065000 C 01/15/16 65.0 34.40 36.70
AMT 160115C00067500 C 01/15/16 67.5 31.30 33.80
AMT 160115C00070000 C 01/15/16 70.0 29.70 31.50
AMT 160115C00072500 C 01/15/16 72.5 27.50 29.30
AMT 160115C00075000 C 01/15/16 75.0 24.50 27.40
AMT 160115C00077500 C 01/15/16 77.5 22.40 25.00
AMT 160115C00080000 C 01/15/16 80.0 20.50 22.70
AMT 160115C00082500 C 01/15/16 82.5 18.90 19.90
AMT 160115C00085000 C 01/15/16 85.0 16.80 17.90
AMT 160115C00087500 C 01/15/16 87.5 15.00 16.00
AMT 160115C00090000 C 01/15/16 90.0 13.70 14.20
AMT 160115C00092500 C 01/15/16 92.5 11.70 12.40
AMT 160115C00095000 C 01/15/16 95.0 9.90 10.90
AMT 160115C00097500 C 01/15/16 97.5 8.60 9.60
AMT 160115C00100000 C 01/15/16 100.0 7.10 8.10
AMT 160115C00105000 C 01/15/16 105.0 4.90 5.80
AMT 160115C00110000 C 01/15/16 110.0 3.20 4.10
AMT 160115C00115000 C 01/15/16 115.0 2.05 2.60
AMT 160115C00120000 C 01/15/16 120.0 1.25 1.85
AMT 160115C00125000 C 01/15/16 125.0 0.65 1.25
AMT 160115C00130000 C 01/15/16 130.0 0.30 0.85
AMT 160115C00135000 C 01/15/16 135.0 0.15 0.65
AMT 160115P00040000 P 01/15/16 40.0 0.20 0.35
AMT 160115P00045000 P 01/15/16 45.0 0.25 0.65
AMT 160115P00047500 P 01/15/16 47.5 0.25 0.70
AMT 160115P00050000 P 01/15/16 50.0 0.30 0.75
AMT 160115P00055000 P 01/15/16 55.0 0.40 0.85
AMT 160115P00060000 P 01/15/16 60.0 0.50 1.10
AMT 160115P00065000 P 01/15/16 65.0 0.80 1.40
AMT 160115P00067500 P 01/15/16 67.5 1.00 1.60
AMT 160115P00070000 P 01/15/16 70.0 1.25 1.80
AMT 160115P00072500 P 01/15/16 72.5 1.60 2.00
AMT 160115P00075000 P 01/15/16 75.0 1.85 2.30
AMT 160115P00077500 P 01/15/16 77.5 2.20 2.70
AMT 160115P00080000 P 01/15/16 80.0 2.60 3.10
AMT 160115P00082500 P 01/15/16 82.5 2.90 3.70
AMT 160115P00085000 P 01/15/16 85.0 3.50 4.20
AMT 160115P00087500 P 01/15/16 87.5 4.20 4.90
AMT 160115P00090000 P 01/15/16 90.0 4.80 5.60
AMT 160115P00092500 P 01/15/16 92.5 5.70 6.40
AMT 160115P00095000 P 01/15/16 95.0 6.70 7.50
AMT 160115P00097500 P 01/15/16 97.5 7.70 8.50
AMT 160115P00100000 P 01/15/16 100.0 8.70 9.80
AMT 160115P00105000 P 01/15/16 105.0 11.30 12.60
AMT 160115P00110000 P 01/15/16 110.0 14.80 15.90
AMT 160115P00115000 P 01/15/16 115.0 18.00 19.30
AMT 160115P00120000 P 01/15/16 120.0 22.30 23.40
AMT 160115P00125000 P 01/15/16 125.0 26.40 29.70
AMT 160115P00130000 P 01/15/16 130.0 31.00 33.30
AMT 160115P00135000 P 01/15/16 135.0 35.50 38.50
AMT 170120C00047500 C 01/20/17 47.5 50.00 54.70
AMT 170120C00050000 C 01/20/17 50.0 48.00 52.00
AMT 170120C00055000 C 01/20/17 55.0 43.00 47.00
AMT 170120C00060000 C 01/20/17 60.0 39.40 42.00
AMT 170120C00065000 C 01/20/17 65.0 35.00 37.50
AMT 170120C00070000 C 01/20/17 70.0 31.50 33.20
AMT 170120C00075000 C 01/20/17 75.0 27.70 29.00
AMT 170120C00080000 C 01/20/17 80.0 23.90 24.50
AMT 170120C00085000 C 01/20/17 85.0 20.00 21.10
AMT 170120C00087500 C 01/20/17 87.5 18.20 19.50
AMT 170120C00090000 C 01/20/17 90.0 16.40 17.90
AMT 170120C00092500 C 01/20/17 92.5 15.50 16.30
AMT 170120C00095000 C 01/20/17 95.0 13.80 15.00
AMT 170120C00097500 C 01/20/17 97.5 12.20 13.60
AMT 170120C00100000 C 01/20/17 100.0 11.20 12.30
AMT 170120C00105000 C 01/20/17 105.0 8.90 10.10
AMT 170120C00110000 C 01/20/17 110.0 6.70 8.20
AMT 170120C00115000 C 01/20/17 115.0 5.40 6.60
AMT 170120C00120000 C 01/20/17 120.0 4.60 5.20
AMT 170120C00125000 C 01/20/17 125.0 3.10 4.00
AMT 170120C00130000 C 01/20/17 130.0 2.20 3.10
AMT 170120C00135000 C 01/20/17 135.0 1.60 2.45
AMT 170120C00140000 C 01/20/17 140.0 1.10 2.05
AMT 170120C00145000 C 01/20/17 145.0 0.75 1.75
AMT 170120C00150000 C 01/20/17 150.0 0.50 1.40
AMT 170120P00047500 P 01/20/17 47.5 0.75 1.55
AMT 170120P00050000 P 01/20/17 50.0 0.85 1.70
AMT 170120P00055000 P 01/20/17 55.0 1.20 2.10
AMT 170120P00060000 P 01/20/17 60.0 1.65 2.50
AMT 170120P00065000 P 01/20/17 65.0 2.25 2.95
AMT 170120P00070000 P 01/20/17 70.0 2.95 3.90
AMT 170120P00075000 P 01/20/17 75.0 3.90 5.00
AMT 170120P00080000 P 01/20/17 80.0 5.10 6.10
AMT 170120P00085000 P 01/20/17 85.0 6.50 7.60
AMT 170120P00087500 P 01/20/17 87.5 7.40 8.40
AMT 170120P00090000 P 01/20/17 90.0 8.30 8.90
AMT 170120P00092500 P 01/20/17 92.5 9.30 10.20
AMT 170120P00095000 P 01/20/17 95.0 10.30 11.30
AMT 170120P00097500 P 01/20/17 97.5 11.40 12.40
AMT 170120P00100000 P 01/20/17 100.0 12.60 13.60
AMT 170120P00105000 P 01/20/17 105.0 15.20 16.40
AMT 170120P00110000 P 01/20/17 110.0 18.20 19.50
AMT 170120P00115000 P 01/20/17 115.0 21.50 22.90
AMT 170120P00120000 P 01/20/17 120.0 24.90 26.60
AMT 170120P00125000 P 01/20/17 125.0 28.60 30.50
AMT 170120P00130000 P 01/20/17 130.0 32.60 34.50
AMT 170120P00135000 P 01/20/17 135.0 37.10 40.40
AMT 170120P00140000 P 01/20/17 140.0 41.60 44.90
AMT 170120P00145000 P 01/20/17 145.0 46.00 49.40
AMT 170120P00150000 P 01/20/17 150.0 50.30 54.20

OPRA data is delayed 15 minutes.