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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 150306C00080000 C 03/06/15 80.0 18.10 20.20
AMT 150306C00082000 C 03/06/15 82.0 15.70 18.80
AMT 150306C00083000 C 03/06/15 83.0 14.30 17.80
AMT 150306C00084000 C 03/06/15 84.0 13.00 16.80
AMT 150306C00085000 C 03/06/15 85.0 12.70 15.10
AMT 150306C00085500 C 03/06/15 85.5 12.10 14.60
AMT 150306C00086000 C 03/06/15 86.0 11.70 14.10
AMT 150306C00086500 C 03/06/15 86.5 11.10 13.60
AMT 150306C00087000 C 03/06/15 87.0 10.60 13.10
AMT 150306C00087500 C 03/06/15 87.5 10.40 13.80
AMT 150306C00088000 C 03/06/15 88.0 9.40 12.20
AMT 150306C00088500 C 03/06/15 88.5 8.80 11.70
AMT 150306C00089000 C 03/06/15 89.0 8.30 10.90
AMT 150306C00089500 C 03/06/15 89.5 7.80 10.60
AMT 150306C00090000 C 03/06/15 90.0 7.30 10.10
AMT 150306C00090500 C 03/06/15 90.5 7.80 9.70
AMT 150306C00091000 C 03/06/15 91.0 7.30 9.20
AMT 150306C00091500 C 03/06/15 91.5 6.80 8.70
AMT 150306C00092000 C 03/06/15 92.0 6.20 7.90
AMT 150306C00092500 C 03/06/15 92.5 5.80 7.70
AMT 150306C00093000 C 03/06/15 93.0 5.40 7.20
AMT 150306C00093500 C 03/06/15 93.5 5.00 6.60
AMT 150306C00094000 C 03/06/15 94.0 4.50 5.90
AMT 150306C00094500 C 03/06/15 94.5 3.80 5.70
AMT 150306C00095000 C 03/06/15 95.0 3.70 4.80
AMT 150306C00095500 C 03/06/15 95.5 3.20 4.60
AMT 150306C00096000 C 03/06/15 96.0 2.75 3.80
AMT 150306C00096500 C 03/06/15 96.5 2.30 3.10
AMT 150306C00097000 C 03/06/15 97.0 1.90 3.20
AMT 150306C00097500 C 03/06/15 97.5 1.55 2.65
AMT 150306C00098000 C 03/06/15 98.0 1.25 1.95
AMT 150306C00098500 C 03/06/15 98.5 0.95 1.60
AMT 150306C00099000 C 03/06/15 99.0 0.75 1.05
AMT 150306C00099500 C 03/06/15 99.5 0.55 0.90
AMT 150306C00100000 C 03/06/15 100.0 0.40 0.65
AMT 150306C00101000 C 03/06/15 101.0 0.15 0.45
AMT 150306C00102000 C 03/06/15 102.0 0.05 0.30
AMT 150306C00103000 C 03/06/15 103.0 0.00 0.15
AMT 150306C00104000 C 03/06/15 104.0 0.00 0.15
AMT 150306C00105000 C 03/06/15 105.0 0.00 0.10
AMT 150306C00106000 C 03/06/15 106.0 0.00 0.10
AMT 150306C00107000 C 03/06/15 107.0 0.00 0.10
AMT 150306C00108000 C 03/06/15 108.0 0.00 0.10
AMT 150306C00109000 C 03/06/15 109.0 0.00 0.10
AMT 150306C00110000 C 03/06/15 110.0 0.00 0.05
AMT 150306C00111000 C 03/06/15 111.0 0.00 0.05
AMT 150306C00115000 C 03/06/15 115.0 0.00 0.05
AMT 150306C00120000 C 03/06/15 120.0 0.00 0.15
AMT 150306P00080000 P 03/06/15 80.0 0.00 0.05
AMT 150306P00082000 P 03/06/15 82.0 0.00 0.15
AMT 150306P00083000 P 03/06/15 83.0 0.00 0.20
AMT 150306P00084000 P 03/06/15 84.0 0.00 0.20
AMT 150306P00085000 P 03/06/15 85.0 0.00 0.20
AMT 150306P00085500 P 03/06/15 85.5 0.00 0.20
AMT 150306P00086000 P 03/06/15 86.0 0.00 0.20
AMT 150306P00086500 P 03/06/15 86.5 0.00 0.20
AMT 150306P00087000 P 03/06/15 87.0 0.00 0.20
AMT 150306P00087500 P 03/06/15 87.5 0.00 0.25
AMT 150306P00088000 P 03/06/15 88.0 0.00 0.20
AMT 150306P00088500 P 03/06/15 88.5 0.00 0.05
AMT 150306P00089000 P 03/06/15 89.0 0.00 0.20
AMT 150306P00089500 P 03/06/15 89.5 0.00 0.20
AMT 150306P00090000 P 03/06/15 90.0 0.00 0.20
AMT 150306P00090500 P 03/06/15 90.5 0.00 0.20
AMT 150306P00091000 P 03/06/15 91.0 0.00 0.20
AMT 150306P00091500 P 03/06/15 91.5 0.00 0.20
AMT 150306P00092000 P 03/06/15 92.0 0.00 0.20
AMT 150306P00092500 P 03/06/15 92.5 0.00 0.20
AMT 150306P00093000 P 03/06/15 93.0 0.00 0.20
AMT 150306P00093500 P 03/06/15 93.5 0.00 0.25
AMT 150306P00094000 P 03/06/15 94.0 0.05 0.25
AMT 150306P00094500 P 03/06/15 94.5 0.05 0.15
AMT 150306P00095000 P 03/06/15 95.0 0.05 0.30
AMT 150306P00095500 P 03/06/15 95.5 0.05 0.30
AMT 150306P00096000 P 03/06/15 96.0 0.05 0.35
AMT 150306P00096500 P 03/06/15 96.5 0.10 0.40
AMT 150306P00097000 P 03/06/15 97.0 0.15 0.45
AMT 150306P00097500 P 03/06/15 97.5 0.25 0.60
AMT 150306P00098000 P 03/06/15 98.0 0.35 0.75
AMT 150306P00098500 P 03/06/15 98.5 0.45 0.90
AMT 150306P00099000 P 03/06/15 99.0 0.65 1.25
AMT 150306P00099500 P 03/06/15 99.5 0.80 1.60
AMT 150306P00100000 P 03/06/15 100.0 1.05 2.00
AMT 150306P00101000 P 03/06/15 101.0 1.50 4.10
AMT 150306P00102000 P 03/06/15 102.0 2.35 3.70
AMT 150306P00103000 P 03/06/15 103.0 3.10 5.60
AMT 150306P00104000 P 03/06/15 104.0 4.10 6.80
AMT 150306P00105000 P 03/06/15 105.0 5.10 6.80
AMT 150306P00106000 P 03/06/15 106.0 6.00 8.40
AMT 150306P00107000 P 03/06/15 107.0 7.00 8.80
AMT 150306P00108000 P 03/06/15 108.0 8.00 9.80
AMT 150306P00109000 P 03/06/15 109.0 9.00 10.90
AMT 150306P00110000 P 03/06/15 110.0 10.10 12.50
AMT 150306P00111000 P 03/06/15 111.0 10.90 13.70
AMT 150306P00115000 P 03/06/15 115.0 14.20 17.70
AMT 150306P00120000 P 03/06/15 120.0 18.80 22.50
AMT 150313C00080000 C 03/13/15 80.0 18.40 20.20
AMT 150313C00085000 C 03/13/15 85.0 13.30 15.20
AMT 150313C00085500 C 03/13/15 85.5 12.80 14.70
AMT 150313C00086000 C 03/13/15 86.0 12.40 14.20
AMT 150313C00086500 C 03/13/15 86.5 11.90 13.70
AMT 150313C00087000 C 03/13/15 87.0 11.40 13.20
AMT 150313C00087500 C 03/13/15 87.5 10.80 12.70
AMT 150313C00088000 C 03/13/15 88.0 9.50 12.20
AMT 150313C00088500 C 03/13/15 88.5 9.80 11.70
AMT 150313C00089000 C 03/13/15 89.0 8.50 11.20
AMT 150313C00089500 C 03/13/15 89.5 8.00 10.70
AMT 150313C00090000 C 03/13/15 90.0 7.60 10.20
AMT 150313C00090500 C 03/13/15 90.5 7.90 9.80
AMT 150313C00091000 C 03/13/15 91.0 7.40 9.20
AMT 150313C00091500 C 03/13/15 91.5 7.00 8.70
AMT 150313C00092000 C 03/13/15 92.0 6.40 8.20
AMT 150313C00092500 C 03/13/15 92.5 5.80 7.70
AMT 150313C00093000 C 03/13/15 93.0 5.50 7.30
AMT 150313C00093500 C 03/13/15 93.5 4.90 6.80
AMT 150313C00094000 C 03/13/15 94.0 4.80 6.20
AMT 150313C00094500 C 03/13/15 94.5 4.30 5.60
AMT 150313C00095000 C 03/13/15 95.0 3.70 5.20
AMT 150313C00095500 C 03/13/15 95.5 2.75 4.80
AMT 150313C00096000 C 03/13/15 96.0 2.90 4.20
AMT 150313C00096500 C 03/13/15 96.5 2.10 3.50
AMT 150313C00097000 C 03/13/15 97.0 2.10 3.00
AMT 150313C00097500 C 03/13/15 97.5 1.85 2.50
AMT 150313C00098000 C 03/13/15 98.0 1.55 2.20
AMT 150313C00098500 C 03/13/15 98.5 1.35 1.95
AMT 150313C00099000 C 03/13/15 99.0 1.20 1.55
AMT 150313C00099500 C 03/13/15 99.5 0.95 1.50
AMT 150313C00100000 C 03/13/15 100.0 0.70 1.05
AMT 150313C00101000 C 03/13/15 101.0 0.40 0.80
AMT 150313C00102000 C 03/13/15 102.0 0.25 0.50
AMT 150313C00103000 C 03/13/15 103.0 0.10 0.40
AMT 150313C00104000 C 03/13/15 104.0 0.00 0.20
AMT 150313C00105000 C 03/13/15 105.0 0.00 0.15
AMT 150313C00106000 C 03/13/15 106.0 0.00 0.10
AMT 150313C00107000 C 03/13/15 107.0 0.00 0.10
AMT 150313C00108000 C 03/13/15 108.0 0.00 0.10
AMT 150313C00109000 C 03/13/15 109.0 0.00 0.10
AMT 150313C00110000 C 03/13/15 110.0 0.00 0.10
AMT 150313C00111000 C 03/13/15 111.0 0.00 0.10
AMT 150313C00112000 C 03/13/15 112.0 0.00 0.10
AMT 150313C00113000 C 03/13/15 113.0 0.00 0.10
AMT 150313C00114000 C 03/13/15 114.0 0.00 0.10
AMT 150313C00115000 C 03/13/15 115.0 0.00 0.10
AMT 150313P00080000 P 03/13/15 80.0 0.00 0.10
AMT 150313P00085000 P 03/13/15 85.0 0.00 0.25
AMT 150313P00085500 P 03/13/15 85.5 0.00 0.25
AMT 150313P00086000 P 03/13/15 86.0 0.00 0.25
AMT 150313P00086500 P 03/13/15 86.5 0.00 0.25
AMT 150313P00087000 P 03/13/15 87.0 0.00 0.25
AMT 150313P00087500 P 03/13/15 87.5 0.00 0.25
AMT 150313P00088000 P 03/13/15 88.0 0.00 0.25
AMT 150313P00088500 P 03/13/15 88.5 0.00 0.25
AMT 150313P00089000 P 03/13/15 89.0 0.00 0.25
AMT 150313P00089500 P 03/13/15 89.5 0.00 0.25
AMT 150313P00090000 P 03/13/15 90.0 0.00 0.25
AMT 150313P00090500 P 03/13/15 90.5 0.00 0.25
AMT 150313P00091000 P 03/13/15 91.0 0.05 0.25
AMT 150313P00091500 P 03/13/15 91.5 0.05 0.30
AMT 150313P00092000 P 03/13/15 92.0 0.05 0.30
AMT 150313P00092500 P 03/13/15 92.5 0.05 0.30
AMT 150313P00093000 P 03/13/15 93.0 0.05 0.35
AMT 150313P00093500 P 03/13/15 93.5 0.10 0.35
AMT 150313P00094000 P 03/13/15 94.0 0.10 0.40
AMT 150313P00094500 P 03/13/15 94.5 0.15 0.40
AMT 150313P00095000 P 03/13/15 95.0 0.15 0.45
AMT 150313P00095500 P 03/13/15 95.5 0.20 0.50
AMT 150313P00096000 P 03/13/15 96.0 0.25 0.55
AMT 150313P00096500 P 03/13/15 96.5 0.35 0.60
AMT 150313P00097000 P 03/13/15 97.0 0.40 0.75
AMT 150313P00097500 P 03/13/15 97.5 0.50 0.90
AMT 150313P00098000 P 03/13/15 98.0 0.50 1.15
AMT 150313P00098500 P 03/13/15 98.5 0.65 1.35
AMT 150313P00099000 P 03/13/15 99.0 1.10 1.60
AMT 150313P00099500 P 03/13/15 99.5 1.35 1.90
AMT 150313P00100000 P 03/13/15 100.0 1.60 2.25
AMT 150313P00101000 P 03/13/15 101.0 1.75 3.30
AMT 150313P00102000 P 03/13/15 102.0 2.45 4.00
AMT 150313P00103000 P 03/13/15 103.0 3.30 4.90
AMT 150313P00104000 P 03/13/15 104.0 4.20 6.90
AMT 150313P00105000 P 03/13/15 105.0 5.10 6.90
AMT 150313P00106000 P 03/13/15 106.0 6.10 7.90
AMT 150313P00107000 P 03/13/15 107.0 7.10 9.00
AMT 150313P00108000 P 03/13/15 108.0 8.10 10.60
AMT 150313P00109000 P 03/13/15 109.0 9.10 11.60
AMT 150313P00110000 P 03/13/15 110.0 9.60 12.70
AMT 150313P00111000 P 03/13/15 111.0 10.90 12.90
AMT 150313P00112000 P 03/13/15 112.0 11.90 14.70
AMT 150313P00113000 P 03/13/15 113.0 12.90 15.50
AMT 150313P00114000 P 03/13/15 114.0 13.90 16.50
AMT 150313P00115000 P 03/13/15 115.0 14.60 17.10
AMT 150320C00070000 C 03/20/15 70.0 28.30 30.10
AMT 150320C00075000 C 03/20/15 75.0 23.50 25.20
AMT 150320C00080000 C 03/20/15 80.0 18.30 20.20
AMT 150320C00082000 C 03/20/15 82.0 16.60 18.20
AMT 150320C00083000 C 03/20/15 83.0 15.60 17.20
AMT 150320C00084000 C 03/20/15 84.0 14.60 15.80
AMT 150320C00085000 C 03/20/15 85.0 13.70 15.20
AMT 150320C00086000 C 03/20/15 86.0 12.00 14.70
AMT 150320C00086500 C 03/20/15 86.5 11.50 14.20
AMT 150320C00087000 C 03/20/15 87.0 11.00 12.80
AMT 150320C00087500 C 03/20/15 87.5 11.20 12.70
AMT 150320C00088000 C 03/20/15 88.0 10.60 12.30
AMT 150320C00088500 C 03/20/15 88.5 10.20 11.80
AMT 150320C00089000 C 03/20/15 89.0 9.00 11.30
AMT 150320C00089500 C 03/20/15 89.5 9.10 10.80
AMT 150320C00090000 C 03/20/15 90.0 8.70 10.40
AMT 150320C00090500 C 03/20/15 90.5 8.30 9.70
AMT 150320C00091000 C 03/20/15 91.0 7.80 9.20
AMT 150320C00091500 C 03/20/15 91.5 7.40 8.20
AMT 150320C00092000 C 03/20/15 92.0 6.90 7.70
AMT 150320C00092500 C 03/20/15 92.5 6.40 7.30
AMT 150320C00093000 C 03/20/15 93.0 6.00 6.80
AMT 150320C00093500 C 03/20/15 93.5 5.50 6.30
AMT 150320C00094000 C 03/20/15 94.0 5.10 5.90
AMT 150320C00094500 C 03/20/15 94.5 4.60 5.50
AMT 150320C00095000 C 03/20/15 95.0 4.20 4.80
AMT 150320C00095500 C 03/20/15 95.5 3.80 4.30
AMT 150320C00096000 C 03/20/15 96.0 3.40 3.90
AMT 150320C00096500 C 03/20/15 96.5 3.00 3.50
AMT 150320C00097000 C 03/20/15 97.0 2.60 3.10
AMT 150320C00097500 C 03/20/15 97.5 2.35 2.70
AMT 150320C00098000 C 03/20/15 98.0 2.15 2.35
AMT 150320C00098500 C 03/20/15 98.5 1.75 2.05
AMT 150320C00099000 C 03/20/15 99.0 1.45 1.75
AMT 150320C00099500 C 03/20/15 99.5 1.20 1.50
AMT 150320C00100000 C 03/20/15 100.0 0.95 1.20
AMT 150320C00101000 C 03/20/15 101.0 0.60 0.80
AMT 150320C00102000 C 03/20/15 102.0 0.40 0.50
AMT 150320C00103000 C 03/20/15 103.0 0.20 0.55
AMT 150320C00104000 C 03/20/15 104.0 0.10 0.35
AMT 150320C00105000 C 03/20/15 105.0 0.05 0.25
AMT 150320C00106000 C 03/20/15 106.0 0.00 0.20
AMT 150320C00107000 C 03/20/15 107.0 0.00 0.15
AMT 150320C00108000 C 03/20/15 108.0 0.00 0.10
AMT 150320C00109000 C 03/20/15 109.0 0.00 0.10
AMT 150320C00110000 C 03/20/15 110.0 0.00 0.10
AMT 150320C00111000 C 03/20/15 111.0 0.00 0.10
AMT 150320C00115000 C 03/20/15 115.0 0.00 0.05
AMT 150320C00120000 C 03/20/15 120.0 0.00 0.05
AMT 150320C00125000 C 03/20/15 125.0 0.00 0.05
AMT 150320C00130000 C 03/20/15 130.0 0.00 0.05
AMT 150320C00135000 C 03/20/15 135.0 0.00 0.05
AMT 150320P00070000 P 03/20/15 70.0 0.00 0.10
AMT 150320P00075000 P 03/20/15 75.0 0.00 0.10
AMT 150320P00080000 P 03/20/15 80.0 0.00 0.15
AMT 150320P00082000 P 03/20/15 82.0 0.00 0.20
AMT 150320P00083000 P 03/20/15 83.0 0.00 0.25
AMT 150320P00084000 P 03/20/15 84.0 0.00 0.25
AMT 150320P00085000 P 03/20/15 85.0 0.05 0.25
AMT 150320P00086000 P 03/20/15 86.0 0.05 0.25
AMT 150320P00086500 P 03/20/15 86.5 0.05 0.25
AMT 150320P00087000 P 03/20/15 87.0 0.05 0.25
AMT 150320P00087500 P 03/20/15 87.5 0.05 0.25
AMT 150320P00088000 P 03/20/15 88.0 0.05 0.25
AMT 150320P00088500 P 03/20/15 88.5 0.05 0.30
AMT 150320P00089000 P 03/20/15 89.0 0.05 0.30
AMT 150320P00089500 P 03/20/15 89.5 0.05 0.30
AMT 150320P00090000 P 03/20/15 90.0 0.05 0.30
AMT 150320P00090500 P 03/20/15 90.5 0.10 0.30
AMT 150320P00091000 P 03/20/15 91.0 0.10 0.35
AMT 150320P00091500 P 03/20/15 91.5 0.10 0.35
AMT 150320P00092000 P 03/20/15 92.0 0.15 0.35
AMT 150320P00092500 P 03/20/15 92.5 0.15 0.40
AMT 150320P00093000 P 03/20/15 93.0 0.20 0.40
AMT 150320P00093500 P 03/20/15 93.5 0.20 0.45
AMT 150320P00094000 P 03/20/15 94.0 0.25 0.45
AMT 150320P00094500 P 03/20/15 94.5 0.30 0.50
AMT 150320P00095000 P 03/20/15 95.0 0.40 0.55
AMT 150320P00095500 P 03/20/15 95.5 0.40 0.70
AMT 150320P00096000 P 03/20/15 96.0 0.50 0.75
AMT 150320P00096500 P 03/20/15 96.5 0.60 0.85
AMT 150320P00097000 P 03/20/15 97.0 0.65 1.00
AMT 150320P00097500 P 03/20/15 97.5 0.80 1.10
AMT 150320P00098000 P 03/20/15 98.0 0.90 1.35
AMT 150320P00098500 P 03/20/15 98.5 1.15 1.50
AMT 150320P00099000 P 03/20/15 99.0 1.35 1.70
AMT 150320P00099500 P 03/20/15 99.5 1.55 1.90
AMT 150320P00100000 P 03/20/15 100.0 1.80 2.20
AMT 150320P00101000 P 03/20/15 101.0 2.40 2.80
AMT 150320P00102000 P 03/20/15 102.0 2.95 3.80
AMT 150320P00103000 P 03/20/15 103.0 3.80 4.60
AMT 150320P00104000 P 03/20/15 104.0 4.70 5.40
AMT 150320P00105000 P 03/20/15 105.0 5.70 6.30
AMT 150320P00106000 P 03/20/15 106.0 6.10 7.60
AMT 150320P00107000 P 03/20/15 107.0 7.00 8.60
AMT 150320P00108000 P 03/20/15 108.0 8.00 9.60
AMT 150320P00109000 P 03/20/15 109.0 9.50 10.60
AMT 150320P00110000 P 03/20/15 110.0 10.10 11.60
AMT 150320P00111000 P 03/20/15 111.0 10.90 13.50
AMT 150320P00115000 P 03/20/15 115.0 14.90 16.90
AMT 150320P00120000 P 03/20/15 120.0 19.20 23.00
AMT 150320P00125000 P 03/20/15 125.0 24.20 28.00
AMT 150320P00130000 P 03/20/15 130.0 29.20 32.80
AMT 150320P00135000 P 03/20/15 135.0 33.80 37.40
AMT 150327C00070000 C 03/27/15 70.0 27.50 31.30
AMT 150327C00075000 C 03/27/15 75.0 22.50 26.30
AMT 150327C00080000 C 03/27/15 80.0 17.50 21.30
AMT 150327C00085000 C 03/27/15 85.0 12.60 16.40
AMT 150327C00085500 C 03/27/15 85.5 12.10 15.90
AMT 150327C00086000 C 03/27/15 86.0 11.60 15.40
AMT 150327C00086500 C 03/27/15 86.5 11.20 14.20
AMT 150327C00087000 C 03/27/15 87.0 10.60 14.40
AMT 150327C00087500 C 03/27/15 87.5 10.10 13.20
AMT 150327C00088000 C 03/27/15 88.0 9.60 13.40
AMT 150327C00088500 C 03/27/15 88.5 9.10 12.20
AMT 150327C00089000 C 03/27/15 89.0 8.60 12.50
AMT 150327C00089500 C 03/27/15 89.5 8.20 12.00
AMT 150327C00090000 C 03/27/15 90.0 7.70 11.50
AMT 150327C00090500 C 03/27/15 90.5 7.30 11.00
AMT 150327C00091000 C 03/27/15 91.0 6.90 10.50
AMT 150327C00091500 C 03/27/15 91.5 6.30 10.10
AMT 150327C00092000 C 03/27/15 92.0 5.80 9.60
AMT 150327C00092500 C 03/27/15 92.5 5.40 9.10
AMT 150327C00093000 C 03/27/15 93.0 4.90 8.70
AMT 150327C00093500 C 03/27/15 93.5 4.50 8.20
AMT 150327C00094000 C 03/27/15 94.0 5.10 6.70
AMT 150327C00094500 C 03/27/15 94.5 3.60 7.30
AMT 150327C00095000 C 03/27/15 95.0 4.30 5.70
AMT 150327C00095500 C 03/27/15 95.5 3.90 5.30
AMT 150327C00096000 C 03/27/15 96.0 3.50 4.80
AMT 150327C00096500 C 03/27/15 96.5 2.00 5.60
AMT 150327C00097000 C 03/27/15 97.0 2.90 3.40
AMT 150327C00097500 C 03/27/15 97.5 2.45 3.00
AMT 150327C00098000 C 03/27/15 98.0 2.20 2.70
AMT 150327C00098500 C 03/27/15 98.5 1.95 2.40
AMT 150327C00099000 C 03/27/15 99.0 1.70 2.10
AMT 150327C00099500 C 03/27/15 99.5 1.45 1.85
AMT 150327C00100000 C 03/27/15 100.0 1.25 1.60
AMT 150327C00101000 C 03/27/15 101.0 0.85 1.15
AMT 150327C00102000 C 03/27/15 102.0 0.55 0.90
AMT 150327C00103000 C 03/27/15 103.0 0.35 0.80
AMT 150327C00104000 C 03/27/15 104.0 0.20 0.95
AMT 150327C00105000 C 03/27/15 105.0 0.05 0.70
AMT 150327C00106000 C 03/27/15 106.0 0.10 0.65
AMT 150327C00107000 C 03/27/15 107.0 0.00 0.60
AMT 150327C00108000 C 03/27/15 108.0 0.00 0.55
AMT 150327C00109000 C 03/27/15 109.0 0.00 0.50
AMT 150327C00110000 C 03/27/15 110.0 0.00 0.50
AMT 150327C00111000 C 03/27/15 111.0 0.00 0.45
AMT 150327C00112000 C 03/27/15 112.0 0.00 0.20
AMT 150327C00115000 C 03/27/15 115.0 0.00 0.20
AMT 150327P00070000 P 03/27/15 70.0 0.00 0.20
AMT 150327P00075000 P 03/27/15 75.0 0.00 0.25
AMT 150327P00080000 P 03/27/15 80.0 0.00 0.25
AMT 150327P00085000 P 03/27/15 85.0 0.05 0.25
AMT 150327P00085500 P 03/27/15 85.5 0.05 0.25
AMT 150327P00086000 P 03/27/15 86.0 0.05 0.30
AMT 150327P00086500 P 03/27/15 86.5 0.05 0.30
AMT 150327P00087000 P 03/27/15 87.0 0.05 0.30
AMT 150327P00087500 P 03/27/15 87.5 0.05 0.30
AMT 150327P00088000 P 03/27/15 88.0 0.05 0.30
AMT 150327P00088500 P 03/27/15 88.5 0.10 0.30
AMT 150327P00089000 P 03/27/15 89.0 0.10 0.35
AMT 150327P00089500 P 03/27/15 89.5 0.10 0.35
AMT 150327P00090000 P 03/27/15 90.0 0.10 0.35
AMT 150327P00090500 P 03/27/15 90.5 0.10 0.40
AMT 150327P00091000 P 03/27/15 91.0 0.15 0.40
AMT 150327P00091500 P 03/27/15 91.5 0.15 0.40
AMT 150327P00092000 P 03/27/15 92.0 0.20 0.45
AMT 150327P00092500 P 03/27/15 92.5 0.25 0.50
AMT 150327P00093000 P 03/27/15 93.0 0.30 0.55
AMT 150327P00093500 P 03/27/15 93.5 0.35 0.60
AMT 150327P00094000 P 03/27/15 94.0 0.35 0.60
AMT 150327P00094500 P 03/27/15 94.5 0.40 0.70
AMT 150327P00095000 P 03/27/15 95.0 0.55 0.75
AMT 150327P00095500 P 03/27/15 95.5 0.35 0.90
AMT 150327P00096000 P 03/27/15 96.0 0.70 0.95
AMT 150327P00096500 P 03/27/15 96.5 0.70 1.15
AMT 150327P00097000 P 03/27/15 97.0 0.70 1.25
AMT 150327P00097500 P 03/27/15 97.5 1.05 1.40
AMT 150327P00098000 P 03/27/15 98.0 1.20 1.55
AMT 150327P00098500 P 03/27/15 98.5 1.40 1.80
AMT 150327P00099000 P 03/27/15 99.0 1.60 2.00
AMT 150327P00099500 P 03/27/15 99.5 1.85 2.25
AMT 150327P00100000 P 03/27/15 100.0 2.10 2.50
AMT 150327P00101000 P 03/27/15 101.0 2.65 3.20
AMT 150327P00102000 P 03/27/15 102.0 1.75 5.50
AMT 150327P00103000 P 03/27/15 103.0 2.50 6.30
AMT 150327P00104000 P 03/27/15 104.0 3.20 6.90
AMT 150327P00105000 P 03/27/15 105.0 4.20 7.60
AMT 150327P00106000 P 03/27/15 106.0 5.10 9.00
AMT 150327P00107000 P 03/27/15 107.0 5.90 10.00
AMT 150327P00108000 P 03/27/15 108.0 7.00 10.90
AMT 150327P00109000 P 03/27/15 109.0 7.90 11.90
AMT 150327P00110000 P 03/27/15 110.0 8.90 12.90
AMT 150327P00111000 P 03/27/15 111.0 9.90 13.90
AMT 150327P00112000 P 03/27/15 112.0 10.90 14.80
AMT 150327P00115000 P 03/27/15 115.0 13.80 17.50
AMT 150402C00075000 C 04/02/15 75.0 22.50 26.30
AMT 150402C00080000 C 04/02/15 80.0 17.50 21.30
AMT 150402C00082000 C 04/02/15 82.0 15.50 19.40
AMT 150402C00083000 C 04/02/15 83.0 14.40 18.40
AMT 150402C00084000 C 04/02/15 84.0 13.40 17.40
AMT 150402C00085000 C 04/02/15 85.0 12.60 16.40
AMT 150402C00085500 C 04/02/15 85.5 12.00 15.90
AMT 150402C00086000 C 04/02/15 86.0 11.60 15.40
AMT 150402C00086500 C 04/02/15 86.5 11.10 14.90
AMT 150402C00087000 C 04/02/15 87.0 10.60 14.50
AMT 150402C00087500 C 04/02/15 87.5 10.10 14.00
AMT 150402C00088000 C 04/02/15 88.0 9.60 13.50
AMT 150402C00088500 C 04/02/15 88.5 9.10 13.00
AMT 150402C00089000 C 04/02/15 89.0 8.70 12.50
AMT 150402C00089500 C 04/02/15 89.5 8.20 12.00
AMT 150402C00090000 C 04/02/15 90.0 7.70 11.60
AMT 150402C00090500 C 04/02/15 90.5 7.40 9.50
AMT 150402C00091000 C 04/02/15 91.0 7.00 9.00
AMT 150402C00091500 C 04/02/15 91.5 7.40 8.50
AMT 150402C00092000 C 04/02/15 92.0 7.00 8.00
AMT 150402C00092500 C 04/02/15 92.5 6.50 7.50
AMT 150402C00093000 C 04/02/15 93.0 6.10 7.70
AMT 150402C00093500 C 04/02/15 93.5 5.60 7.30
AMT 150402C00094000 C 04/02/15 94.0 5.20 6.80
AMT 150402C00094500 C 04/02/15 94.5 4.80 5.70
AMT 150402C00095000 C 04/02/15 95.0 4.40 5.20
AMT 150402C00095500 C 04/02/15 95.5 4.00 5.50
AMT 150402C00096000 C 04/02/15 96.0 3.60 5.10
AMT 150402C00096500 C 04/02/15 96.5 3.30 4.00
AMT 150402C00097000 C 04/02/15 97.0 2.95 3.60
AMT 150402C00097500 C 04/02/15 97.5 2.65 3.20
AMT 150402C00098000 C 04/02/15 98.0 2.35 2.85
AMT 150402C00098500 C 04/02/15 98.5 2.15 2.55
AMT 150402C00099000 C 04/02/15 99.0 1.85 2.65
AMT 150402C00099500 C 04/02/15 99.5 1.60 2.00
AMT 150402C00100000 C 04/02/15 100.0 1.35 1.85
AMT 150402C00101000 C 04/02/15 101.0 0.95 1.60
AMT 150402C00102000 C 04/02/15 102.0 0.65 1.35
AMT 150402C00103000 C 04/02/15 103.0 0.45 0.85
AMT 150402C00104000 C 04/02/15 104.0 0.30 0.95
AMT 150402C00105000 C 04/02/15 105.0 0.20 0.55
AMT 150402C00106000 C 04/02/15 106.0 0.10 0.50
AMT 150402C00107000 C 04/02/15 107.0 0.05 0.50
AMT 150402C00108000 C 04/02/15 108.0 0.05 0.50
AMT 150402C00109000 C 04/02/15 109.0 0.00 0.50
AMT 150402C00110000 C 04/02/15 110.0 0.00 0.45
AMT 150402C00115000 C 04/02/15 115.0 0.00 0.20
AMT 150402P00075000 P 04/02/15 75.0 0.00 0.25
AMT 150402P00080000 P 04/02/15 80.0 0.00 0.25
AMT 150402P00082000 P 04/02/15 82.0 0.05 0.25
AMT 150402P00083000 P 04/02/15 83.0 0.05 0.25
AMT 150402P00084000 P 04/02/15 84.0 0.05 0.25
AMT 150402P00085000 P 04/02/15 85.0 0.05 0.30
AMT 150402P00085500 P 04/02/15 85.5 0.05 0.30
AMT 150402P00086000 P 04/02/15 86.0 0.05 0.30
AMT 150402P00086500 P 04/02/15 86.5 0.05 0.30
AMT 150402P00087000 P 04/02/15 87.0 0.10 0.30
AMT 150402P00087500 P 04/02/15 87.5 0.10 0.30
AMT 150402P00088000 P 04/02/15 88.0 0.10 0.35
AMT 150402P00088500 P 04/02/15 88.5 0.10 0.35
AMT 150402P00089000 P 04/02/15 89.0 0.15 0.35
AMT 150402P00089500 P 04/02/15 89.5 0.15 0.40
AMT 150402P00090000 P 04/02/15 90.0 0.15 0.40
AMT 150402P00090500 P 04/02/15 90.5 0.20 0.45
AMT 150402P00091000 P 04/02/15 91.0 0.20 0.45
AMT 150402P00091500 P 04/02/15 91.5 0.25 0.50
AMT 150402P00092000 P 04/02/15 92.0 0.25 0.50
AMT 150402P00092500 P 04/02/15 92.5 0.30 0.55
AMT 150402P00093000 P 04/02/15 93.0 0.25 0.65
AMT 150402P00093500 P 04/02/15 93.5 0.40 0.65
AMT 150402P00094000 P 04/02/15 94.0 0.40 0.75
AMT 150402P00094500 P 04/02/15 94.5 0.35 0.85
AMT 150402P00095000 P 04/02/15 95.0 0.45 0.90
AMT 150402P00095500 P 04/02/15 95.5 0.50 1.00
AMT 150402P00096000 P 04/02/15 96.0 0.65 1.10
AMT 150402P00096500 P 04/02/15 96.5 0.85 1.25
AMT 150402P00097000 P 04/02/15 97.0 0.85 1.40
AMT 150402P00097500 P 04/02/15 97.5 1.05 1.55
AMT 150402P00098000 P 04/02/15 98.0 1.20 1.75
AMT 150402P00098500 P 04/02/15 98.5 1.55 1.95
AMT 150402P00099000 P 04/02/15 99.0 1.75 2.25
AMT 150402P00099500 P 04/02/15 99.5 2.00 2.50
AMT 150402P00100000 P 04/02/15 100.0 2.25 2.80
AMT 150402P00101000 P 04/02/15 101.0 2.75 3.50
AMT 150402P00102000 P 04/02/15 102.0 3.00 4.20
AMT 150402P00103000 P 04/02/15 103.0 3.70 5.10
AMT 150402P00104000 P 04/02/15 104.0 4.60 5.90
AMT 150402P00105000 P 04/02/15 105.0 5.40 6.90
AMT 150402P00106000 P 04/02/15 106.0 6.30 7.80
AMT 150402P00107000 P 04/02/15 107.0 7.20 8.80
AMT 150402P00108000 P 04/02/15 108.0 8.00 9.70
AMT 150402P00109000 P 04/02/15 109.0 7.80 11.70
AMT 150402P00110000 P 04/02/15 110.0 8.90 12.90
AMT 150402P00115000 P 04/02/15 115.0 13.80 17.50
AMT 150410C00084000 C 04/10/15 84.0 13.70 17.40
AMT 150410C00085000 C 04/10/15 85.0 12.60 16.40
AMT 150410C00085500 C 04/10/15 85.5 12.10 16.00
AMT 150410C00086000 C 04/10/15 86.0 11.80 15.50
AMT 150410C00086500 C 04/10/15 86.5 11.30 15.00
AMT 150410C00087000 C 04/10/15 87.0 10.80 14.50
AMT 150410C00087500 C 04/10/15 87.5 10.10 14.00
AMT 150410C00088000 C 04/10/15 88.0 9.60 13.50
AMT 150410C00088500 C 04/10/15 88.5 9.20 13.00
AMT 150410C00089000 C 04/10/15 89.0 8.70 12.50
AMT 150410C00089500 C 04/10/15 89.5 8.20 12.10
AMT 150410C00090000 C 04/10/15 90.0 7.80 10.00
AMT 150410C00090500 C 04/10/15 90.5 7.30 9.50
AMT 150410C00091000 C 04/10/15 91.0 6.80 9.00
AMT 150410C00091500 C 04/10/15 91.5 7.50 8.50
AMT 150410C00092000 C 04/10/15 92.0 7.00 8.10
AMT 150410C00092500 C 04/10/15 92.5 6.60 7.60
AMT 150410C00093000 C 04/10/15 93.0 6.10 7.20
AMT 150410C00093500 C 04/10/15 93.5 5.70 6.70
AMT 150410C00094000 C 04/10/15 94.0 5.30 6.20
AMT 150410C00094500 C 04/10/15 94.5 4.80 5.70
AMT 150410C00095000 C 04/10/15 95.0 4.40 5.30
AMT 150410C00095500 C 04/10/15 95.5 4.10 5.80
AMT 150410C00096000 C 04/10/15 96.0 3.60 5.40
AMT 150410C00096500 C 04/10/15 96.5 3.30 4.20
AMT 150410C00097000 C 04/10/15 97.0 3.00 3.70
AMT 150410C00097500 C 04/10/15 97.5 2.70 3.30
AMT 150410C00098000 C 04/10/15 98.0 2.40 3.70
AMT 150410C00098500 C 04/10/15 98.5 2.15 3.10
AMT 150410C00099000 C 04/10/15 99.0 1.85 2.95
AMT 150410C00099500 C 04/10/15 99.5 1.65 2.65
AMT 150410C00100000 C 04/10/15 100.0 1.40 2.00
AMT 150410C00101000 C 04/10/15 101.0 1.05 1.95
AMT 150410C00102000 C 04/10/15 102.0 0.80 1.60
AMT 150410C00103000 C 04/10/15 103.0 0.50 1.25
AMT 150410C00104000 C 04/10/15 104.0 0.35 1.05
AMT 150410C00105000 C 04/10/15 105.0 0.25 0.70
AMT 150410C00106000 C 04/10/15 106.0 0.15 0.80
AMT 150410C00107000 C 04/10/15 107.0 0.10 0.55
AMT 150410C00108000 C 04/10/15 108.0 0.05 0.50
AMT 150410C00109000 C 04/10/15 109.0 0.05 0.50
AMT 150410C00110000 C 04/10/15 110.0 0.00 0.35
AMT 150410P00084000 P 04/10/15 84.0 0.05 0.30
AMT 150410P00085000 P 04/10/15 85.0 0.10 0.30
AMT 150410P00085500 P 04/10/15 85.5 0.10 0.30
AMT 150410P00086000 P 04/10/15 86.0 0.10 0.35
AMT 150410P00086500 P 04/10/15 86.5 0.10 0.35
AMT 150410P00087000 P 04/10/15 87.0 0.10 0.35
AMT 150410P00087500 P 04/10/15 87.5 0.15 0.40
AMT 150410P00088000 P 04/10/15 88.0 0.15 0.40
AMT 150410P00088500 P 04/10/15 88.5 0.15 0.40
AMT 150410P00089000 P 04/10/15 89.0 0.20 0.45
AMT 150410P00089500 P 04/10/15 89.5 0.20 0.45
AMT 150410P00090000 P 04/10/15 90.0 0.25 0.50
AMT 150410P00090500 P 04/10/15 90.5 0.25 0.50
AMT 150410P00091000 P 04/10/15 91.0 0.30 0.55
AMT 150410P00091500 P 04/10/15 91.5 0.30 0.60
AMT 150410P00092000 P 04/10/15 92.0 0.35 0.65
AMT 150410P00092500 P 04/10/15 92.5 0.40 0.70
AMT 150410P00093000 P 04/10/15 93.0 0.45 0.75
AMT 150410P00093500 P 04/10/15 93.5 0.50 0.80
AMT 150410P00094000 P 04/10/15 94.0 0.60 0.90
AMT 150410P00094500 P 04/10/15 94.5 0.65 0.95
AMT 150410P00095000 P 04/10/15 95.0 0.75 1.10
AMT 150410P00095500 P 04/10/15 95.5 0.80 1.20
AMT 150410P00096000 P 04/10/15 96.0 0.90 1.40
AMT 150410P00096500 P 04/10/15 96.5 1.05 1.55
AMT 150410P00097000 P 04/10/15 97.0 1.15 1.75
AMT 150410P00097500 P 04/10/15 97.5 1.25 1.90
AMT 150410P00098000 P 04/10/15 98.0 1.30 2.10
AMT 150410P00098500 P 04/10/15 98.5 1.40 2.35
AMT 150410P00099000 P 04/10/15 99.0 1.60 2.65
AMT 150410P00099500 P 04/10/15 99.5 2.00 2.90
AMT 150410P00100000 P 04/10/15 100.0 2.10 3.30
AMT 150410P00101000 P 04/10/15 101.0 2.45 4.00
AMT 150410P00102000 P 04/10/15 102.0 3.00 4.80
AMT 150410P00103000 P 04/10/15 103.0 4.00 5.60
AMT 150410P00104000 P 04/10/15 104.0 4.90 6.40
AMT 150410P00105000 P 04/10/15 105.0 5.70 7.40
AMT 150410P00106000 P 04/10/15 106.0 5.40 8.30
AMT 150410P00107000 P 04/10/15 107.0 7.40 9.20
AMT 150410P00108000 P 04/10/15 108.0 7.30 11.20
AMT 150410P00109000 P 04/10/15 109.0 8.30 12.30
AMT 150410P00110000 P 04/10/15 110.0 9.20 13.10
AMT 150417C00047500 C 04/17/15 47.5 49.30 53.80
AMT 150417C00050000 C 04/17/15 50.0 46.90 51.30
AMT 150417C00055000 C 04/17/15 55.0 42.00 46.30
AMT 150417C00060000 C 04/17/15 60.0 37.00 41.20
AMT 150417C00065000 C 04/17/15 65.0 32.00 35.90
AMT 150417C00070000 C 04/17/15 70.0 27.20 30.80
AMT 150417C00075000 C 04/17/15 75.0 23.60 25.00
AMT 150417C00080000 C 04/17/15 80.0 18.30 20.30
AMT 150417C00085000 C 04/17/15 85.0 13.70 15.20
AMT 150417C00087500 C 04/17/15 87.5 11.30 12.90
AMT 150417C00090000 C 04/17/15 90.0 9.00 9.90
AMT 150417C00092500 C 04/17/15 92.5 6.90 7.50
AMT 150417C00095000 C 04/17/15 95.0 4.70 5.40
AMT 150417C00097500 C 04/17/15 97.5 3.00 3.30
AMT 150417C00100000 C 04/17/15 100.0 1.65 1.85
AMT 150417C00105000 C 04/17/15 105.0 0.30 0.50
AMT 150417C00110000 C 04/17/15 110.0 0.05 0.20
AMT 150417C00115000 C 04/17/15 115.0 0.00 0.10
AMT 150417C00120000 C 04/17/15 120.0 0.00 0.10
AMT 150417C00125000 C 04/17/15 125.0 0.00 0.05
AMT 150417C00130000 C 04/17/15 130.0 0.00 0.05
AMT 150417P00047500 P 04/17/15 47.5 0.00 0.05
AMT 150417P00050000 P 04/17/15 50.0 0.00 0.05
AMT 150417P00055000 P 04/17/15 55.0 0.00 0.05
AMT 150417P00060000 P 04/17/15 60.0 0.00 0.05
AMT 150417P00065000 P 04/17/15 65.0 0.00 0.10
AMT 150417P00070000 P 04/17/15 70.0 0.00 0.10
AMT 150417P00075000 P 04/17/15 75.0 0.05 0.25
AMT 150417P00080000 P 04/17/15 80.0 0.05 0.25
AMT 150417P00085000 P 04/17/15 85.0 0.10 0.35
AMT 150417P00087500 P 04/17/15 87.5 0.20 0.45
AMT 150417P00090000 P 04/17/15 90.0 0.30 0.55
AMT 150417P00092500 P 04/17/15 92.5 0.55 0.80
AMT 150417P00095000 P 04/17/15 95.0 0.95 1.30
AMT 150417P00097500 P 04/17/15 97.5 1.65 1.90
AMT 150417P00100000 P 04/17/15 100.0 2.75 3.10
AMT 150417P00105000 P 04/17/15 105.0 6.10 7.20
AMT 150417P00110000 P 04/17/15 110.0 10.20 12.00
AMT 150417P00115000 P 04/17/15 115.0 14.50 18.20
AMT 150417P00120000 P 04/17/15 120.0 19.90 22.90
AMT 150417P00125000 P 04/17/15 125.0 24.40 28.40
AMT 150417P00130000 P 04/17/15 130.0 29.70 32.60
AMT 150717C00060000 C 07/17/15 60.0 37.30 40.80
AMT 150717C00065000 C 07/17/15 65.0 32.30 35.70
AMT 150717C00070000 C 07/17/15 70.0 27.30 30.60
AMT 150717C00075000 C 07/17/15 75.0 22.50 25.70
AMT 150717C00080000 C 07/17/15 80.0 18.60 20.40
AMT 150717C00085000 C 07/17/15 85.0 14.00 15.50
AMT 150717C00087500 C 07/17/15 87.5 12.10 13.30
AMT 150717C00090000 C 07/17/15 90.0 9.80 10.50
AMT 150717C00092500 C 07/17/15 92.5 7.90 8.60
AMT 150717C00095000 C 07/17/15 95.0 6.20 7.10
AMT 150717C00097500 C 07/17/15 97.5 4.70 5.60
AMT 150717C00100000 C 07/17/15 100.0 3.40 3.80
AMT 150717C00105000 C 07/17/15 105.0 1.55 1.75
AMT 150717C00110000 C 07/17/15 110.0 0.65 0.80
AMT 150717C00115000 C 07/17/15 115.0 0.20 0.50
AMT 150717C00120000 C 07/17/15 120.0 0.05 0.30
AMT 150717C00125000 C 07/17/15 125.0 0.00 0.20
AMT 150717C00130000 C 07/17/15 130.0 0.00 0.10
AMT 150717C00135000 C 07/17/15 135.0 0.00 0.10
AMT 150717C00140000 C 07/17/15 140.0 0.00 0.10
AMT 150717C00145000 C 07/17/15 145.0 0.00 0.10
AMT 150717P00060000 P 07/17/15 60.0 0.05 0.20
AMT 150717P00065000 P 07/17/15 65.0 0.05 0.35
AMT 150717P00070000 P 07/17/15 70.0 0.15 0.40
AMT 150717P00075000 P 07/17/15 75.0 0.20 0.55
AMT 150717P00080000 P 07/17/15 80.0 0.40 0.75
AMT 150717P00085000 P 07/17/15 85.0 0.85 1.05
AMT 150717P00087500 P 07/17/15 87.5 1.05 1.40
AMT 150717P00090000 P 07/17/15 90.0 1.45 1.80
AMT 150717P00092500 P 07/17/15 92.5 2.10 2.40
AMT 150717P00095000 P 07/17/15 95.0 2.70 3.20
AMT 150717P00097500 P 07/17/15 97.5 3.60 4.20
AMT 150717P00100000 P 07/17/15 100.0 4.70 5.40
AMT 150717P00105000 P 07/17/15 105.0 7.50 8.70
AMT 150717P00110000 P 07/17/15 110.0 11.40 13.20
AMT 150717P00115000 P 07/17/15 115.0 16.10 17.50
AMT 150717P00120000 P 07/17/15 120.0 20.30 23.60
AMT 150717P00125000 P 07/17/15 125.0 24.60 28.60
AMT 150717P00130000 P 07/17/15 130.0 29.90 33.60
AMT 150717P00135000 P 07/17/15 135.0 34.40 38.50
AMT 150717P00140000 P 07/17/15 140.0 39.40 43.60
AMT 150717P00145000 P 07/17/15 145.0 44.80 48.60
AMT 151016C00060000 C 10/16/15 60.0 37.20 40.60
AMT 151016C00065000 C 10/16/15 65.0 33.00 35.60
AMT 151016C00070000 C 10/16/15 70.0 27.30 30.70
AMT 151016C00075000 C 10/16/15 75.0 23.80 25.20
AMT 151016C00080000 C 10/16/15 80.0 18.90 20.80
AMT 151016C00085000 C 10/16/15 85.0 14.70 16.60
AMT 151016C00087500 C 10/16/15 87.5 12.70 14.10
AMT 151016C00090000 C 10/16/15 90.0 10.60 12.50
AMT 151016C00092500 C 10/16/15 92.5 8.90 10.30
AMT 151016C00095000 C 10/16/15 95.0 7.60 8.60
AMT 151016C00097500 C 10/16/15 97.5 6.10 7.30
AMT 151016C00100000 C 10/16/15 100.0 4.80 5.70
AMT 151016C00105000 C 10/16/15 105.0 2.75 3.50
AMT 151016C00110000 C 10/16/15 110.0 1.35 2.20
AMT 151016C00115000 C 10/16/15 115.0 0.75 1.15
AMT 151016C00120000 C 10/16/15 120.0 0.30 0.70
AMT 151016C00125000 C 10/16/15 125.0 0.15 0.50
AMT 151016C00130000 C 10/16/15 130.0 0.05 0.35
AMT 151016P00060000 P 10/16/15 60.0 0.15 0.55
AMT 151016P00065000 P 10/16/15 65.0 0.25 0.65
AMT 151016P00070000 P 10/16/15 70.0 0.40 0.80
AMT 151016P00075000 P 10/16/15 75.0 0.60 1.05
AMT 151016P00080000 P 10/16/15 80.0 1.10 1.35
AMT 151016P00085000 P 10/16/15 85.0 1.75 2.10
AMT 151016P00087500 P 10/16/15 87.5 2.20 2.60
AMT 151016P00090000 P 10/16/15 90.0 2.90 3.20
AMT 151016P00092500 P 10/16/15 92.5 3.20 4.00
AMT 151016P00095000 P 10/16/15 95.0 4.00 4.90
AMT 151016P00097500 P 10/16/15 97.5 5.00 5.90
AMT 151016P00100000 P 10/16/15 100.0 5.80 7.20
AMT 151016P00105000 P 10/16/15 105.0 8.80 10.20
AMT 151016P00110000 P 10/16/15 110.0 12.80 14.50
AMT 151016P00115000 P 10/16/15 115.0 16.50 18.80
AMT 151016P00120000 P 10/16/15 120.0 21.10 23.20
AMT 151016P00125000 P 10/16/15 125.0 25.50 29.00
AMT 151016P00130000 P 10/16/15 130.0 30.10 33.00
AMT 160115C00040000 C 01/15/16 40.0 56.60 61.40
AMT 160115C00045000 C 01/15/16 45.0 51.80 56.40
AMT 160115C00047500 C 01/15/16 47.5 49.30 53.90
AMT 160115C00050000 C 01/15/16 50.0 46.80 51.40
AMT 160115C00055000 C 01/15/16 55.0 41.80 46.40
AMT 160115C00060000 C 01/15/16 60.0 36.90 41.50
AMT 160115C00065000 C 01/15/16 65.0 32.00 36.00
AMT 160115C00067500 C 01/15/16 67.5 30.30 34.10
AMT 160115C00070000 C 01/15/16 70.0 27.90 31.70
AMT 160115C00072500 C 01/15/16 72.5 25.60 28.40
AMT 160115C00075000 C 01/15/16 75.0 23.30 26.10
AMT 160115C00077500 C 01/15/16 77.5 21.10 24.40
AMT 160115C00080000 C 01/15/16 80.0 18.20 21.20
AMT 160115C00082500 C 01/15/16 82.5 17.80 18.90
AMT 160115C00085000 C 01/15/16 85.0 15.80 16.90
AMT 160115C00087500 C 01/15/16 87.5 13.80 15.00
AMT 160115C00090000 C 01/15/16 90.0 12.00 13.20
AMT 160115C00092500 C 01/15/16 92.5 10.50 11.50
AMT 160115C00095000 C 01/15/16 95.0 8.80 9.90
AMT 160115C00097500 C 01/15/16 97.5 7.40 8.40
AMT 160115C00100000 C 01/15/16 100.0 6.10 7.00
AMT 160115C00105000 C 01/15/16 105.0 3.90 4.80
AMT 160115C00110000 C 01/15/16 110.0 2.55 3.20
AMT 160115C00115000 C 01/15/16 115.0 1.45 2.05
AMT 160115C00120000 C 01/15/16 120.0 0.70 1.30
AMT 160115C00125000 C 01/15/16 125.0 0.35 0.85
AMT 160115C00130000 C 01/15/16 130.0 0.15 0.60
AMT 160115C00135000 C 01/15/16 135.0 0.05 0.45
AMT 160115P00040000 P 01/15/16 40.0 0.05 0.20
AMT 160115P00045000 P 01/15/16 45.0 0.10 0.35
AMT 160115P00047500 P 01/15/16 47.5 0.15 0.40
AMT 160115P00050000 P 01/15/16 50.0 0.15 0.40
AMT 160115P00055000 P 01/15/16 55.0 0.20 0.65
AMT 160115P00060000 P 01/15/16 60.0 0.35 0.80
AMT 160115P00065000 P 01/15/16 65.0 0.50 1.00
AMT 160115P00067500 P 01/15/16 67.5 0.65 1.15
AMT 160115P00070000 P 01/15/16 70.0 0.80 1.30
AMT 160115P00072500 P 01/15/16 72.5 0.95 1.50
AMT 160115P00075000 P 01/15/16 75.0 1.00 1.70
AMT 160115P00077500 P 01/15/16 77.5 1.30 2.00
AMT 160115P00080000 P 01/15/16 80.0 1.80 2.35
AMT 160115P00082500 P 01/15/16 82.5 2.20 2.75
AMT 160115P00085000 P 01/15/16 85.0 2.70 3.30
AMT 160115P00087500 P 01/15/16 87.5 3.20 3.80
AMT 160115P00090000 P 01/15/16 90.0 3.90 4.50
AMT 160115P00092500 P 01/15/16 92.5 4.70 5.30
AMT 160115P00095000 P 01/15/16 95.0 5.60 6.40
AMT 160115P00097500 P 01/15/16 97.5 6.70 7.50
AMT 160115P00100000 P 01/15/16 100.0 8.10 8.80
AMT 160115P00105000 P 01/15/16 105.0 10.60 11.70
AMT 160115P00110000 P 01/15/16 110.0 14.10 15.20
AMT 160115P00115000 P 01/15/16 115.0 18.00 19.10
AMT 160115P00120000 P 01/15/16 120.0 21.00 23.80
AMT 160115P00125000 P 01/15/16 125.0 25.10 28.40
AMT 160115P00130000 P 01/15/16 130.0 29.80 33.30
AMT 160115P00135000 P 01/15/16 135.0 34.70 38.10
AMT 170120C00047500 C 01/20/17 47.5 49.10 53.90
AMT 170120C00050000 C 01/20/17 50.0 46.80 51.50
AMT 170120C00055000 C 01/20/17 55.0 42.00 46.70
AMT 170120C00060000 C 01/20/17 60.0 37.70 42.00
AMT 170120C00065000 C 01/20/17 65.0 34.50 37.60
AMT 170120C00070000 C 01/20/17 70.0 30.50 32.50
AMT 170120C00075000 C 01/20/17 75.0 26.60 28.20
AMT 170120C00080000 C 01/20/17 80.0 23.10 24.10
AMT 170120C00085000 C 01/20/17 85.0 19.40 20.80
AMT 170120C00087500 C 01/20/17 87.5 17.70 19.20
AMT 170120C00090000 C 01/20/17 90.0 16.20 17.60
AMT 170120C00092500 C 01/20/17 92.5 14.80 16.10
AMT 170120C00095000 C 01/20/17 95.0 13.40 14.50
AMT 170120C00097500 C 01/20/17 97.5 12.10 13.30
AMT 170120C00100000 C 01/20/17 100.0 10.80 12.10
AMT 170120C00105000 C 01/20/17 105.0 8.70 9.90
AMT 170120C00110000 C 01/20/17 110.0 6.80 8.00
AMT 170120C00115000 C 01/20/17 115.0 5.30 6.50
AMT 170120C00120000 C 01/20/17 120.0 4.00 5.10
AMT 170120C00125000 C 01/20/17 125.0 2.90 4.00
AMT 170120C00130000 C 01/20/17 130.0 2.10 3.10
AMT 170120C00135000 C 01/20/17 135.0 1.50 2.40
AMT 170120C00140000 C 01/20/17 140.0 1.05 2.10
AMT 170120C00145000 C 01/20/17 145.0 0.60 1.50
AMT 170120C00150000 C 01/20/17 150.0 0.40 1.30
AMT 170120P00047500 P 01/20/17 47.5 0.75 1.25
AMT 170120P00050000 P 01/20/17 50.0 0.85 1.40
AMT 170120P00055000 P 01/20/17 55.0 1.20 1.70
AMT 170120P00060000 P 01/20/17 60.0 1.55 2.20
AMT 170120P00065000 P 01/20/17 65.0 2.20 2.85
AMT 170120P00070000 P 01/20/17 70.0 2.90 3.50
AMT 170120P00075000 P 01/20/17 75.0 3.80 4.50
AMT 170120P00080000 P 01/20/17 80.0 5.10 5.70
AMT 170120P00085000 P 01/20/17 85.0 6.40 7.20
AMT 170120P00087500 P 01/20/17 87.5 7.20 8.00
AMT 170120P00090000 P 01/20/17 90.0 8.20 8.90
AMT 170120P00092500 P 01/20/17 92.5 9.10 9.90
AMT 170120P00095000 P 01/20/17 95.0 10.20 11.00
AMT 170120P00097500 P 01/20/17 97.5 11.30 12.20
AMT 170120P00100000 P 01/20/17 100.0 12.50 13.40
AMT 170120P00105000 P 01/20/17 105.0 15.10 16.30
AMT 170120P00110000 P 01/20/17 110.0 18.00 19.40
AMT 170120P00115000 P 01/20/17 115.0 21.30 22.90
AMT 170120P00120000 P 01/20/17 120.0 24.80 26.70
AMT 170120P00125000 P 01/20/17 125.0 28.80 30.50
AMT 170120P00130000 P 01/20/17 130.0 33.10 34.70
AMT 170120P00135000 P 01/20/17 135.0 37.20 40.80
AMT 170120P00140000 P 01/20/17 140.0 41.70 45.40
AMT 170120P00145000 P 01/20/17 145.0 45.50 50.00
AMT 170120P00150000 P 01/20/17 150.0 50.00 54.50

OPRA data is delayed 15 minutes.