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 (2017-06-02)Premium Content

American Tower Corporation (AMT)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 170602C00090000 C 06/02/17 90.0 40.60 42.80
AMT 170602C00092500 C 06/02/17 92.5 36.50 40.90
AMT 170602C00095000 C 06/02/17 95.0 34.00 38.30
AMT 170602C00095500 C 06/02/17 95.5 33.60 38.00
AMT 170602C00096000 C 06/02/17 96.0 33.10 37.40
AMT 170602C00096500 C 06/02/17 96.5 32.50 36.80
AMT 170602C00097000 C 06/02/17 97.0 31.90 36.30
AMT 170602C00097500 C 06/02/17 97.5 31.50 35.80
AMT 170602C00098000 C 06/02/17 98.0 31.10 35.50
AMT 170602C00098500 C 06/02/17 98.5 30.70 35.00
AMT 170602C00099000 C 06/02/17 99.0 29.90 34.20
AMT 170602C00099500 C 06/02/17 99.5 29.60 34.00
AMT 170602C00100000 C 06/02/17 100.0 28.90 33.30
AMT 170602C00101000 C 06/02/17 101.0 28.00 32.40
AMT 170602C00102000 C 06/02/17 102.0 27.10 31.50
AMT 170602C00103000 C 06/02/17 103.0 26.10 30.50
AMT 170602C00104000 C 06/02/17 104.0 25.30 29.50
AMT 170602C00105000 C 06/02/17 105.0 24.30 28.50
AMT 170602C00106000 C 06/02/17 106.0 22.70 27.30
AMT 170602C00107000 C 06/02/17 107.0 22.10 26.50
AMT 170602C00108000 C 06/02/17 108.0 21.30 25.50
AMT 170602C00109000 C 06/02/17 109.0 20.10 24.50
AMT 170602C00110000 C 06/02/17 110.0 19.30 23.50
AMT 170602C00111000 C 06/02/17 111.0 18.30 22.50
AMT 170602C00112000 C 06/02/17 112.0 17.20 21.50
AMT 170602C00113000 C 06/02/17 113.0 16.10 20.40
AMT 170602C00114000 C 06/02/17 114.0 15.10 19.50
AMT 170602C00115000 C 06/02/17 115.0 14.40 18.50
AMT 170602C00116000 C 06/02/17 116.0 13.10 17.50
AMT 170602C00117000 C 06/02/17 117.0 11.90 16.20
AMT 170602C00118000 C 06/02/17 118.0 10.90 15.50
AMT 170602C00119000 C 06/02/17 119.0 11.70 13.30
AMT 170602C00120000 C 06/02/17 120.0 10.60 11.80
AMT 170602C00121000 C 06/02/17 121.0 9.60 12.50
AMT 170602C00122000 C 06/02/17 122.0 8.20 10.10
AMT 170602C00123000 C 06/02/17 123.0 7.70 9.20
AMT 170602C00124000 C 06/02/17 124.0 6.60 7.60
AMT 170602C00125000 C 06/02/17 125.0 5.80 6.40
AMT 170602C00126000 C 06/02/17 126.0 4.80 5.40
AMT 170602C00127000 C 06/02/17 127.0 4.00 4.60
AMT 170602C00128000 C 06/02/17 128.0 3.10 3.50
AMT 170602C00129000 C 06/02/17 129.0 2.25 2.60
AMT 170602C00130000 C 06/02/17 130.0 1.50 1.80
AMT 170602C00131000 C 06/02/17 131.0 0.85 1.10
AMT 170602C00132000 C 06/02/17 132.0 0.40 0.70
AMT 170602C00133000 C 06/02/17 133.0 0.15 0.35
AMT 170602C00134000 C 06/02/17 134.0 0.05 0.25
AMT 170602C00135000 C 06/02/17 135.0 0.00 0.10
AMT 170602C00136000 C 06/02/17 136.0 0.00 0.10
AMT 170602C00137000 C 06/02/17 137.0 0.00 0.05
AMT 170602C00138000 C 06/02/17 138.0 0.00 0.05
AMT 170602C00139000 C 06/02/17 139.0 0.00 0.05
AMT 170602C00140000 C 06/02/17 140.0 0.00 0.05
AMT 170602C00141000 C 06/02/17 141.0 0.00 0.35
AMT 170602C00142000 C 06/02/17 142.0 0.00 0.05
AMT 170602C00143000 C 06/02/17 143.0 0.00 0.05
AMT 170602C00144000 C 06/02/17 144.0 0.00 0.05
AMT 170602C00145000 C 06/02/17 145.0 0.00 0.20
AMT 170602C00150000 C 06/02/17 150.0 0.00 0.05
AMT 170602C00155000 C 06/02/17 155.0 0.00 0.05
AMT 170602P00090000 P 06/02/17 90.0 0.00 0.05
AMT 170602P00092500 P 06/02/17 92.5 0.00 0.05
AMT 170602P00095000 P 06/02/17 95.0 0.00 0.05
AMT 170602P00095500 P 06/02/17 95.5 0.00 0.05
AMT 170602P00096000 P 06/02/17 96.0 0.00 0.05
AMT 170602P00096500 P 06/02/17 96.5 0.00 0.05
AMT 170602P00097000 P 06/02/17 97.0 0.00 0.05
AMT 170602P00097500 P 06/02/17 97.5 0.00 0.05
AMT 170602P00098000 P 06/02/17 98.0 0.00 0.30
AMT 170602P00098500 P 06/02/17 98.5 0.00 0.05
AMT 170602P00099000 P 06/02/17 99.0 0.00 0.05
AMT 170602P00099500 P 06/02/17 99.5 0.00 0.05
AMT 170602P00100000 P 06/02/17 100.0 0.00 0.05
AMT 170602P00101000 P 06/02/17 101.0 0.00 0.05
AMT 170602P00102000 P 06/02/17 102.0 0.00 0.05
AMT 170602P00103000 P 06/02/17 103.0 0.00 0.05
AMT 170602P00104000 P 06/02/17 104.0 0.00 0.05
AMT 170602P00105000 P 06/02/17 105.0 0.00 0.05
AMT 170602P00106000 P 06/02/17 106.0 0.00 0.05
AMT 170602P00107000 P 06/02/17 107.0 0.00 0.05
AMT 170602P00108000 P 06/02/17 108.0 0.00 0.05
AMT 170602P00109000 P 06/02/17 109.0 0.00 0.05
AMT 170602P00110000 P 06/02/17 110.0 0.00 0.05
AMT 170602P00111000 P 06/02/17 111.0 0.00 0.05
AMT 170602P00112000 P 06/02/17 112.0 0.00 0.05
AMT 170602P00113000 P 06/02/17 113.0 0.00 0.05
AMT 170602P00114000 P 06/02/17 114.0 0.00 0.05
AMT 170602P00115000 P 06/02/17 115.0 0.00 0.05
AMT 170602P00116000 P 06/02/17 116.0 0.00 0.05
AMT 170602P00117000 P 06/02/17 117.0 0.00 0.05
AMT 170602P00118000 P 06/02/17 118.0 0.00 0.05
AMT 170602P00119000 P 06/02/17 119.0 0.00 0.05
AMT 170602P00120000 P 06/02/17 120.0 0.00 0.05
AMT 170602P00121000 P 06/02/17 121.0 0.00 0.05
AMT 170602P00122000 P 06/02/17 122.0 0.00 0.05
AMT 170602P00123000 P 06/02/17 123.0 0.00 0.05
AMT 170602P00124000 P 06/02/17 124.0 0.00 0.10
AMT 170602P00125000 P 06/02/17 125.0 0.00 0.10
AMT 170602P00126000 P 06/02/17 126.0 0.00 0.10
AMT 170602P00127000 P 06/02/17 127.0 0.05 0.20
AMT 170602P00128000 P 06/02/17 128.0 0.10 0.30
AMT 170602P00129000 P 06/02/17 129.0 0.20 0.45
AMT 170602P00130000 P 06/02/17 130.0 0.40 0.70
AMT 170602P00131000 P 06/02/17 131.0 0.75 1.00
AMT 170602P00132000 P 06/02/17 132.0 1.30 1.60
AMT 170602P00133000 P 06/02/17 133.0 2.00 2.50
AMT 170602P00134000 P 06/02/17 134.0 2.80 3.30
AMT 170602P00135000 P 06/02/17 135.0 2.70 4.40
AMT 170602P00136000 P 06/02/17 136.0 4.10 7.40
AMT 170602P00137000 P 06/02/17 137.0 5.70 6.20
AMT 170602P00138000 P 06/02/17 138.0 6.10 8.80
AMT 170602P00139000 P 06/02/17 139.0 5.60 9.90
AMT 170602P00140000 P 06/02/17 140.0 6.60 11.00
AMT 170602P00141000 P 06/02/17 141.0 7.60 12.10
AMT 170602P00142000 P 06/02/17 142.0 10.50 13.30
AMT 170602P00143000 P 06/02/17 143.0 11.60 14.50
AMT 170602P00144000 P 06/02/17 144.0 11.30 15.40
AMT 170602P00145000 P 06/02/17 145.0 11.60 16.40
AMT 170602P00150000 P 06/02/17 150.0 17.10 21.40
AMT 170602P00155000 P 06/02/17 155.0 23.30 25.70
AMT 170609C00090000 C 06/09/17 90.0 39.70 42.60
AMT 170609C00092500 C 06/09/17 92.5 36.70 41.00
AMT 170609C00095000 C 06/09/17 95.0 34.10 38.50
AMT 170609C00095500 C 06/09/17 95.5 33.70 38.00
AMT 170609C00096000 C 06/09/17 96.0 33.10 37.50
AMT 170609C00096500 C 06/09/17 96.5 32.50 36.90
AMT 170609C00097000 C 06/09/17 97.0 32.10 36.50
AMT 170609C00097500 C 06/09/17 97.5 31.50 36.00
AMT 170609C00098000 C 06/09/17 98.0 31.30 35.50
AMT 170609C00098500 C 06/09/17 98.5 30.70 35.00
AMT 170609C00099000 C 06/09/17 99.0 30.10 34.50
AMT 170609C00099500 C 06/09/17 99.5 29.80 34.00
AMT 170609C00100000 C 06/09/17 100.0 29.20 33.50
AMT 170609C00101000 C 06/09/17 101.0 28.20 32.50
AMT 170609C00102000 C 06/09/17 102.0 27.30 31.50
AMT 170609C00103000 C 06/09/17 103.0 26.20 30.50
AMT 170609C00104000 C 06/09/17 104.0 25.20 29.50
AMT 170609C00105000 C 06/09/17 105.0 24.10 28.50
AMT 170609C00106000 C 06/09/17 106.0 23.10 27.50
AMT 170609C00107000 C 06/09/17 107.0 22.10 26.50
AMT 170609C00108000 C 06/09/17 108.0 21.30 25.40
AMT 170609C00109000 C 06/09/17 109.0 20.10 24.50
AMT 170609C00110000 C 06/09/17 110.0 18.70 23.40
AMT 170609C00111000 C 06/09/17 111.0 17.70 22.40
AMT 170609C00112000 C 06/09/17 112.0 16.70 21.30
AMT 170609C00113000 C 06/09/17 113.0 16.20 20.50
AMT 170609C00114000 C 06/09/17 114.0 15.20 19.50
AMT 170609C00115000 C 06/09/17 115.0 15.30 17.90
AMT 170609C00116000 C 06/09/17 116.0 12.70 17.20
AMT 170609C00117000 C 06/09/17 117.0 11.70 16.40
AMT 170609C00118000 C 06/09/17 118.0 10.70 15.40
AMT 170609C00119000 C 06/09/17 119.0 9.80 14.50
AMT 170609C00120000 C 06/09/17 120.0 9.10 13.50
AMT 170609C00121000 C 06/09/17 121.0 7.90 12.50
AMT 170609C00122000 C 06/09/17 122.0 7.10 11.50
AMT 170609C00123000 C 06/09/17 123.0 5.80 10.40
AMT 170609C00124000 C 06/09/17 124.0 6.70 7.70
AMT 170609C00125000 C 06/09/17 125.0 5.90 6.60
AMT 170609C00126000 C 06/09/17 126.0 5.00 5.90
AMT 170609C00127000 C 06/09/17 127.0 4.10 4.80
AMT 170609C00128000 C 06/09/17 128.0 3.40 3.90
AMT 170609C00129000 C 06/09/17 129.0 2.60 3.10
AMT 170609C00130000 C 06/09/17 130.0 1.90 2.20
AMT 170609C00131000 C 06/09/17 131.0 1.35 1.60
AMT 170609C00132000 C 06/09/17 132.0 0.85 1.05
AMT 170609C00133000 C 06/09/17 133.0 0.50 0.80
AMT 170609C00134000 C 06/09/17 134.0 0.30 0.50
AMT 170609C00135000 C 06/09/17 135.0 0.15 0.30
AMT 170609C00136000 C 06/09/17 136.0 0.05 0.25
AMT 170609C00137000 C 06/09/17 137.0 0.00 0.15
AMT 170609C00138000 C 06/09/17 138.0 0.00 0.10
AMT 170609C00139000 C 06/09/17 139.0 0.00 0.10
AMT 170609C00140000 C 06/09/17 140.0 0.00 0.30
AMT 170609C00141000 C 06/09/17 141.0 0.00 0.40
AMT 170609C00142000 C 06/09/17 142.0 0.00 0.20
AMT 170609C00143000 C 06/09/17 143.0 0.00 0.05
AMT 170609C00144000 C 06/09/17 144.0 0.00 0.05
AMT 170609C00145000 C 06/09/17 145.0 0.00 0.20
AMT 170609C00150000 C 06/09/17 150.0 0.00 0.15
AMT 170609P00090000 P 06/09/17 90.0 0.00 0.20
AMT 170609P00092500 P 06/09/17 92.5 0.00 0.50
AMT 170609P00095000 P 06/09/17 95.0 0.00 0.30
AMT 170609P00095500 P 06/09/17 95.5 0.00 0.50
AMT 170609P00096000 P 06/09/17 96.0 0.00 0.40
AMT 170609P00096500 P 06/09/17 96.5 0.00 0.50
AMT 170609P00097000 P 06/09/17 97.0 0.00 0.40
AMT 170609P00097500 P 06/09/17 97.5 0.00 0.45
AMT 170609P00098000 P 06/09/17 98.0 0.00 0.30
AMT 170609P00098500 P 06/09/17 98.5 0.00 0.35
AMT 170609P00099000 P 06/09/17 99.0 0.00 0.25
AMT 170609P00099500 P 06/09/17 99.5 0.00 0.50
AMT 170609P00100000 P 06/09/17 100.0 0.00 0.20
AMT 170609P00101000 P 06/09/17 101.0 0.00 0.30
AMT 170609P00102000 P 06/09/17 102.0 0.00 0.25
AMT 170609P00103000 P 06/09/17 103.0 0.00 0.25
AMT 170609P00104000 P 06/09/17 104.0 0.00 0.30
AMT 170609P00105000 P 06/09/17 105.0 0.00 0.25
AMT 170609P00106000 P 06/09/17 106.0 0.00 0.25
AMT 170609P00107000 P 06/09/17 107.0 0.00 0.25
AMT 170609P00108000 P 06/09/17 108.0 0.00 0.40
AMT 170609P00109000 P 06/09/17 109.0 0.00 0.50
AMT 170609P00110000 P 06/09/17 110.0 0.00 0.15
AMT 170609P00111000 P 06/09/17 111.0 0.00 0.30
AMT 170609P00112000 P 06/09/17 112.0 0.00 0.30
AMT 170609P00113000 P 06/09/17 113.0 0.00 0.25
AMT 170609P00114000 P 06/09/17 114.0 0.00 0.15
AMT 170609P00115000 P 06/09/17 115.0 0.00 0.20
AMT 170609P00116000 P 06/09/17 116.0 0.00 0.05
AMT 170609P00117000 P 06/09/17 117.0 0.00 0.05
AMT 170609P00118000 P 06/09/17 118.0 0.00 0.10
AMT 170609P00119000 P 06/09/17 119.0 0.00 0.10
AMT 170609P00120000 P 06/09/17 120.0 0.00 0.10
AMT 170609P00121000 P 06/09/17 121.0 0.00 0.10
AMT 170609P00122000 P 06/09/17 122.0 0.00 0.15
AMT 170609P00123000 P 06/09/17 123.0 0.05 0.15
AMT 170609P00124000 P 06/09/17 124.0 0.10 0.20
AMT 170609P00125000 P 06/09/17 125.0 0.15 0.30
AMT 170609P00126000 P 06/09/17 126.0 0.20 0.35
AMT 170609P00127000 P 06/09/17 127.0 0.30 0.50
AMT 170609P00128000 P 06/09/17 128.0 0.40 0.60
AMT 170609P00129000 P 06/09/17 129.0 0.55 0.85
AMT 170609P00130000 P 06/09/17 130.0 0.85 1.15
AMT 170609P00131000 P 06/09/17 131.0 1.20 1.55
AMT 170609P00132000 P 06/09/17 132.0 1.75 2.10
AMT 170609P00133000 P 06/09/17 133.0 2.30 2.80
AMT 170609P00134000 P 06/09/17 134.0 3.10 3.60
AMT 170609P00135000 P 06/09/17 135.0 3.60 4.50
AMT 170609P00136000 P 06/09/17 136.0 2.90 7.50
AMT 170609P00137000 P 06/09/17 137.0 3.80 8.40
AMT 170609P00138000 P 06/09/17 138.0 4.80 9.30
AMT 170609P00139000 P 06/09/17 139.0 6.30 10.40
AMT 170609P00140000 P 06/09/17 140.0 6.90 11.40
AMT 170609P00141000 P 06/09/17 141.0 8.20 12.40
AMT 170609P00142000 P 06/09/17 142.0 8.90 13.40
AMT 170609P00143000 P 06/09/17 143.0 10.30 14.40
AMT 170609P00144000 P 06/09/17 144.0 10.70 15.30
AMT 170609P00145000 P 06/09/17 145.0 11.60 16.40
AMT 170609P00150000 P 06/09/17 150.0 18.70 20.60
AMT 170616C00055000 C 06/16/17 55.0 75.40 77.40
AMT 170616C00060000 C 06/16/17 60.0 69.30 73.50
AMT 170616C00065000 C 06/16/17 65.0 64.40 68.50
AMT 170616C00070000 C 06/16/17 70.0 59.20 63.40
AMT 170616C00075000 C 06/16/17 75.0 54.40 58.50
AMT 170616C00080000 C 06/16/17 80.0 49.50 53.50
AMT 170616C00085000 C 06/16/17 85.0 44.40 48.50
AMT 170616C00090000 C 06/16/17 90.0 39.30 43.50
AMT 170616C00095000 C 06/16/17 95.0 34.50 38.50
AMT 170616C00097500 C 06/16/17 97.5 31.90 36.00
AMT 170616C00098500 C 06/16/17 98.5 30.50 35.00
AMT 170616C00099000 C 06/16/17 99.0 30.20 34.50
AMT 170616C00099500 C 06/16/17 99.5 29.80 34.00
AMT 170616C00100000 C 06/16/17 100.0 28.70 33.20
AMT 170616C00101000 C 06/16/17 101.0 28.30 32.50
AMT 170616C00102000 C 06/16/17 102.0 27.40 31.50
AMT 170616C00103000 C 06/16/17 103.0 26.30 30.50
AMT 170616C00104000 C 06/16/17 104.0 24.90 29.50
AMT 170616C00105000 C 06/16/17 105.0 25.00 27.40
AMT 170616C00106000 C 06/16/17 106.0 23.10 27.50
AMT 170616C00107000 C 06/16/17 107.0 22.30 26.50
AMT 170616C00108000 C 06/16/17 108.0 21.10 25.50
AMT 170616C00109000 C 06/16/17 109.0 20.00 24.60
AMT 170616C00110000 C 06/16/17 110.0 20.70 21.70
AMT 170616C00111000 C 06/16/17 111.0 17.90 22.30
AMT 170616C00112000 C 06/16/17 112.0 17.00 21.20
AMT 170616C00113000 C 06/16/17 113.0 15.90 20.20
AMT 170616C00114000 C 06/16/17 114.0 14.80 19.00
AMT 170616C00115000 C 06/16/17 115.0 15.80 16.50
AMT 170616C00116000 C 06/16/17 116.0 13.40 17.30
AMT 170616C00117000 C 06/16/17 117.0 11.80 16.30
AMT 170616C00118000 C 06/16/17 118.0 12.40 13.60
AMT 170616C00119000 C 06/16/17 119.0 11.90 12.50
AMT 170616C00120000 C 06/16/17 120.0 11.00 11.50
AMT 170616C00121000 C 06/16/17 121.0 9.90 10.70
AMT 170616C00122000 C 06/16/17 122.0 9.10 9.60
AMT 170616C00123000 C 06/16/17 123.0 8.00 8.60
AMT 170616C00124000 C 06/16/17 124.0 6.20 9.00
AMT 170616C00125000 C 06/16/17 125.0 6.20 6.70
AMT 170616C00126000 C 06/16/17 126.0 5.10 5.80
AMT 170616C00127000 C 06/16/17 127.0 4.50 4.90
AMT 170616C00128000 C 06/16/17 128.0 3.70 4.10
AMT 170616C00129000 C 06/16/17 129.0 2.90 3.30
AMT 170616C00130000 C 06/16/17 130.0 2.25 2.50
AMT 170616C00131000 C 06/16/17 131.0 1.70 1.90
AMT 170616C00132000 C 06/16/17 132.0 1.15 1.45
AMT 170616C00133000 C 06/16/17 133.0 0.80 1.10
AMT 170616C00134000 C 06/16/17 134.0 0.50 0.75
AMT 170616C00135000 C 06/16/17 135.0 0.30 0.50
AMT 170616C00136000 C 06/16/17 136.0 0.20 0.35
AMT 170616C00137000 C 06/16/17 137.0 0.10 0.25
AMT 170616C00138000 C 06/16/17 138.0 0.05 0.20
AMT 170616C00139000 C 06/16/17 139.0 0.00 0.15
AMT 170616C00140000 C 06/16/17 140.0 0.00 0.10
AMT 170616C00141000 C 06/16/17 141.0 0.00 0.10
AMT 170616C00142000 C 06/16/17 142.0 0.00 0.10
AMT 170616C00143000 C 06/16/17 143.0 0.00 0.10
AMT 170616C00144000 C 06/16/17 144.0 0.00 0.05
AMT 170616C00145000 C 06/16/17 145.0 0.00 0.05
AMT 170616C00146000 C 06/16/17 146.0 0.00 0.05
AMT 170616C00147000 C 06/16/17 147.0 0.00 0.05
AMT 170616C00148000 C 06/16/17 148.0 0.00 0.05
AMT 170616C00149000 C 06/16/17 149.0 0.00 0.05
AMT 170616C00150000 C 06/16/17 150.0 0.00 0.30
AMT 170616C00155000 C 06/16/17 155.0 0.00 0.90
AMT 170616C00160000 C 06/16/17 160.0 0.00 0.20
AMT 170616C00165000 C 06/16/17 165.0 0.00 0.35
AMT 170616C00170000 C 06/16/17 170.0 0.00 0.15
AMT 170616P00055000 P 06/16/17 55.0 0.00 0.15
AMT 170616P00060000 P 06/16/17 60.0 0.00 0.15
AMT 170616P00065000 P 06/16/17 65.0 0.00 0.15
AMT 170616P00070000 P 06/16/17 70.0 0.00 0.05
AMT 170616P00075000 P 06/16/17 75.0 0.00 0.05
AMT 170616P00080000 P 06/16/17 80.0 0.00 0.05
AMT 170616P00085000 P 06/16/17 85.0 0.00 0.05
AMT 170616P00090000 P 06/16/17 90.0 0.00 0.05
AMT 170616P00095000 P 06/16/17 95.0 0.00 0.05
AMT 170616P00097500 P 06/16/17 97.5 0.00 0.05
AMT 170616P00098500 P 06/16/17 98.5 0.00 0.05
AMT 170616P00099000 P 06/16/17 99.0 0.00 0.05
AMT 170616P00099500 P 06/16/17 99.5 0.00 0.05
AMT 170616P00100000 P 06/16/17 100.0 0.00 0.15
AMT 170616P00101000 P 06/16/17 101.0 0.00 0.05
AMT 170616P00102000 P 06/16/17 102.0 0.00 0.05
AMT 170616P00103000 P 06/16/17 103.0 0.00 0.05
AMT 170616P00104000 P 06/16/17 104.0 0.00 0.05
AMT 170616P00105000 P 06/16/17 105.0 0.00 0.05
AMT 170616P00106000 P 06/16/17 106.0 0.00 0.05
AMT 170616P00107000 P 06/16/17 107.0 0.00 0.05
AMT 170616P00108000 P 06/16/17 108.0 0.00 0.05
AMT 170616P00109000 P 06/16/17 109.0 0.00 0.05
AMT 170616P00110000 P 06/16/17 110.0 0.00 0.05
AMT 170616P00111000 P 06/16/17 111.0 0.00 0.05
AMT 170616P00112000 P 06/16/17 112.0 0.00 0.05
AMT 170616P00113000 P 06/16/17 113.0 0.00 0.10
AMT 170616P00114000 P 06/16/17 114.0 0.00 0.10
AMT 170616P00115000 P 06/16/17 115.0 0.00 0.10
AMT 170616P00116000 P 06/16/17 116.0 0.00 0.10
AMT 170616P00117000 P 06/16/17 117.0 0.00 0.15
AMT 170616P00118000 P 06/16/17 118.0 0.05 0.15
AMT 170616P00119000 P 06/16/17 119.0 0.05 0.20
AMT 170616P00120000 P 06/16/17 120.0 0.10 0.20
AMT 170616P00121000 P 06/16/17 121.0 0.10 0.25
AMT 170616P00122000 P 06/16/17 122.0 0.15 0.30
AMT 170616P00123000 P 06/16/17 123.0 0.20 0.35
AMT 170616P00124000 P 06/16/17 124.0 0.25 0.45
AMT 170616P00125000 P 06/16/17 125.0 0.40 0.50
AMT 170616P00126000 P 06/16/17 126.0 0.45 0.70
AMT 170616P00127000 P 06/16/17 127.0 0.60 0.85
AMT 170616P00128000 P 06/16/17 128.0 0.80 1.10
AMT 170616P00129000 P 06/16/17 129.0 1.05 1.35
AMT 170616P00130000 P 06/16/17 130.0 1.45 1.70
AMT 170616P00131000 P 06/16/17 131.0 1.90 2.15
AMT 170616P00132000 P 06/16/17 132.0 2.45 2.75
AMT 170616P00133000 P 06/16/17 133.0 3.10 3.50
AMT 170616P00134000 P 06/16/17 134.0 3.80 4.20
AMT 170616P00135000 P 06/16/17 135.0 4.60 5.10
AMT 170616P00136000 P 06/16/17 136.0 5.50 6.00
AMT 170616P00137000 P 06/16/17 137.0 6.30 6.90
AMT 170616P00138000 P 06/16/17 138.0 7.20 8.00
AMT 170616P00139000 P 06/16/17 139.0 8.30 8.70
AMT 170616P00140000 P 06/16/17 140.0 9.10 10.20
AMT 170616P00141000 P 06/16/17 141.0 10.10 11.00
AMT 170616P00142000 P 06/16/17 142.0 11.10 11.80
AMT 170616P00143000 P 06/16/17 143.0 12.20 12.80
AMT 170616P00144000 P 06/16/17 144.0 11.50 15.80
AMT 170616P00145000 P 06/16/17 145.0 12.30 16.70
AMT 170616P00146000 P 06/16/17 146.0 13.20 17.80
AMT 170616P00147000 P 06/16/17 147.0 14.40 18.80
AMT 170616P00148000 P 06/16/17 148.0 15.10 19.80
AMT 170616P00149000 P 06/16/17 149.0 16.00 20.50
AMT 170616P00150000 P 06/16/17 150.0 17.20 21.70
AMT 170616P00155000 P 06/16/17 155.0 22.30 26.70
AMT 170616P00160000 P 06/16/17 160.0 27.50 32.00
AMT 170616P00165000 P 06/16/17 165.0 32.20 36.80
AMT 170616P00170000 P 06/16/17 170.0 37.60 41.50
AMT 170623C00080000 C 06/23/17 80.0 50.40 51.80
AMT 170623C00085000 C 06/23/17 85.0 44.10 48.00
AMT 170623C00090000 C 06/23/17 90.0 38.80 43.00
AMT 170623C00092500 C 06/23/17 92.5 36.60 40.50
AMT 170623C00094500 C 06/23/17 94.5 34.60 38.40
AMT 170623C00095000 C 06/23/17 95.0 34.10 37.80
AMT 170623C00095500 C 06/23/17 95.5 33.50 37.30
AMT 170623C00096000 C 06/23/17 96.0 33.10 37.00
AMT 170623C00096500 C 06/23/17 96.5 32.50 36.30
AMT 170623C00097000 C 06/23/17 97.0 32.10 36.00
AMT 170623C00097500 C 06/23/17 97.5 31.60 35.30
AMT 170623C00098000 C 06/23/17 98.0 31.30 35.00
AMT 170623C00098500 C 06/23/17 98.5 30.70 34.50
AMT 170623C00099000 C 06/23/17 99.0 30.00 33.80
AMT 170623C00099500 C 06/23/17 99.5 29.50 33.30
AMT 170623C00100000 C 06/23/17 100.0 28.70 33.30
AMT 170623C00101000 C 06/23/17 101.0 27.90 32.50
AMT 170623C00102000 C 06/23/17 102.0 27.10 31.30
AMT 170623C00103000 C 06/23/17 103.0 25.70 30.20
AMT 170623C00104000 C 06/23/17 104.0 24.70 28.90
AMT 170623C00105000 C 06/23/17 105.0 23.80 28.30
AMT 170623C00106000 C 06/23/17 106.0 22.60 27.20
AMT 170623C00107000 C 06/23/17 107.0 22.10 26.40
AMT 170623C00108000 C 06/23/17 108.0 20.70 25.20
AMT 170623C00109000 C 06/23/17 109.0 19.70 24.30
AMT 170623C00110000 C 06/23/17 110.0 18.70 23.10
AMT 170623C00111000 C 06/23/17 111.0 17.70 22.20
AMT 170623C00112000 C 06/23/17 112.0 16.80 21.40
AMT 170623C00113000 C 06/23/17 113.0 15.60 20.10
AMT 170623C00114000 C 06/23/17 114.0 15.00 19.50
AMT 170623C00115000 C 06/23/17 115.0 13.90 18.40
AMT 170623C00116000 C 06/23/17 116.0 13.00 17.50
AMT 170623C00117000 C 06/23/17 117.0 11.90 16.30
AMT 170623C00118000 C 06/23/17 118.0 10.80 15.40
AMT 170623C00119000 C 06/23/17 119.0 9.80 14.40
AMT 170623C00120000 C 06/23/17 120.0 9.20 13.50
AMT 170623C00121000 C 06/23/17 121.0 8.10 12.50
AMT 170623C00122000 C 06/23/17 122.0 7.10 10.40
AMT 170623C00123000 C 06/23/17 123.0 6.80 10.60
AMT 170623C00124000 C 06/23/17 124.0 7.10 7.90
AMT 170623C00125000 C 06/23/17 125.0 6.20 7.00
AMT 170623C00126000 C 06/23/17 126.0 5.30 5.80
AMT 170623C00127000 C 06/23/17 127.0 4.60 5.00
AMT 170623C00128000 C 06/23/17 128.0 3.80 4.20
AMT 170623C00129000 C 06/23/17 129.0 3.00 3.40
AMT 170623C00130000 C 06/23/17 130.0 2.45 2.90
AMT 170623C00131000 C 06/23/17 131.0 1.85 2.15
AMT 170623C00132000 C 06/23/17 132.0 1.35 1.65
AMT 170623C00133000 C 06/23/17 133.0 0.95 1.25
AMT 170623C00134000 C 06/23/17 134.0 0.65 0.95
AMT 170623C00135000 C 06/23/17 135.0 0.45 0.60
AMT 170623C00136000 C 06/23/17 136.0 0.30 0.50
AMT 170623C00137000 C 06/23/17 137.0 0.15 0.35
AMT 170623C00138000 C 06/23/17 138.0 0.10 0.25
AMT 170623C00139000 C 06/23/17 139.0 0.05 0.25
AMT 170623C00140000 C 06/23/17 140.0 0.00 0.25
AMT 170623C00141000 C 06/23/17 141.0 0.00 0.10
AMT 170623C00142000 C 06/23/17 142.0 0.00 0.10
AMT 170623C00143000 C 06/23/17 143.0 0.00 4.30
AMT 170623C00144000 C 06/23/17 144.0 0.00 0.60
AMT 170623C00145000 C 06/23/17 145.0 0.00 0.30
AMT 170623C00146000 C 06/23/17 146.0 0.00 0.40
AMT 170623C00147000 C 06/23/17 147.0 0.00 2.10
AMT 170623C00150000 C 06/23/17 150.0 0.00 0.15
AMT 170623P00080000 P 06/23/17 80.0 0.00 0.25
AMT 170623P00085000 P 06/23/17 85.0 0.00 1.45
AMT 170623P00090000 P 06/23/17 90.0 0.00 0.45
AMT 170623P00092500 P 06/23/17 92.5 0.00 0.35
AMT 170623P00094500 P 06/23/17 94.5 0.00 0.60
AMT 170623P00095000 P 06/23/17 95.0 0.00 2.10
AMT 170623P00095500 P 06/23/17 95.5 0.00 0.50
AMT 170623P00096000 P 06/23/17 96.0 0.00 1.75
AMT 170623P00096500 P 06/23/17 96.5 0.00 1.00
AMT 170623P00097000 P 06/23/17 97.0 0.00 0.30
AMT 170623P00097500 P 06/23/17 97.5 0.00 0.70
AMT 170623P00098000 P 06/23/17 98.0 0.00 0.30
AMT 170623P00098500 P 06/23/17 98.5 0.00 0.85
AMT 170623P00099000 P 06/23/17 99.0 0.00 0.25
AMT 170623P00099500 P 06/23/17 99.5 0.00 1.75
AMT 170623P00100000 P 06/23/17 100.0 0.00 0.30
AMT 170623P00101000 P 06/23/17 101.0 0.00 0.20
AMT 170623P00102000 P 06/23/17 102.0 0.00 0.20
AMT 170623P00103000 P 06/23/17 103.0 0.00 0.15
AMT 170623P00104000 P 06/23/17 104.0 0.00 0.35
AMT 170623P00105000 P 06/23/17 105.0 0.00 0.05
AMT 170623P00106000 P 06/23/17 106.0 0.00 0.90
AMT 170623P00107000 P 06/23/17 107.0 0.00 0.10
AMT 170623P00108000 P 06/23/17 108.0 0.00 0.10
AMT 170623P00109000 P 06/23/17 109.0 0.00 0.10
AMT 170623P00110000 P 06/23/17 110.0 0.00 0.10
AMT 170623P00111000 P 06/23/17 111.0 0.00 0.10
AMT 170623P00112000 P 06/23/17 112.0 0.00 0.15
AMT 170623P00113000 P 06/23/17 113.0 0.00 0.15
AMT 170623P00114000 P 06/23/17 114.0 0.05 0.15
AMT 170623P00115000 P 06/23/17 115.0 0.05 0.20
AMT 170623P00116000 P 06/23/17 116.0 0.10 0.20
AMT 170623P00117000 P 06/23/17 117.0 0.10 0.25
AMT 170623P00118000 P 06/23/17 118.0 0.10 0.20
AMT 170623P00119000 P 06/23/17 119.0 0.15 0.30
AMT 170623P00120000 P 06/23/17 120.0 0.20 0.35
AMT 170623P00121000 P 06/23/17 121.0 0.25 0.40
AMT 170623P00122000 P 06/23/17 122.0 0.30 0.50
AMT 170623P00123000 P 06/23/17 123.0 0.35 0.55
AMT 170623P00124000 P 06/23/17 124.0 0.45 0.65
AMT 170623P00125000 P 06/23/17 125.0 0.55 0.75
AMT 170623P00126000 P 06/23/17 126.0 0.70 0.95
AMT 170623P00127000 P 06/23/17 127.0 0.90 1.10
AMT 170623P00128000 P 06/23/17 128.0 1.10 1.50
AMT 170623P00129000 P 06/23/17 129.0 1.35 1.70
AMT 170623P00130000 P 06/23/17 130.0 1.70 2.15
AMT 170623P00131000 P 06/23/17 131.0 2.15 2.60
AMT 170623P00132000 P 06/23/17 132.0 2.60 3.10
AMT 170623P00133000 P 06/23/17 133.0 3.30 3.70
AMT 170623P00134000 P 06/23/17 134.0 4.00 4.50
AMT 170623P00135000 P 06/23/17 135.0 4.80 5.30
AMT 170623P00136000 P 06/23/17 136.0 5.60 6.10
AMT 170623P00137000 P 06/23/17 137.0 6.40 7.00
AMT 170623P00138000 P 06/23/17 138.0 6.20 9.90
AMT 170623P00139000 P 06/23/17 139.0 6.40 10.90
AMT 170623P00140000 P 06/23/17 140.0 7.40 11.40
AMT 170623P00141000 P 06/23/17 141.0 8.10 12.70
AMT 170623P00142000 P 06/23/17 142.0 9.20 13.70
AMT 170623P00143000 P 06/23/17 143.0 10.20 14.60
AMT 170623P00144000 P 06/23/17 144.0 11.30 15.80
AMT 170623P00145000 P 06/23/17 145.0 12.10 16.40
AMT 170623P00146000 P 06/23/17 146.0 13.20 17.40
AMT 170623P00147000 P 06/23/17 147.0 14.20 18.40
AMT 170623P00150000 P 06/23/17 150.0 18.30 20.30
AMT 170630C00085000 C 06/30/17 85.0 45.60 46.40
AMT 170630C00090000 C 06/30/17 90.0 38.70 43.30
AMT 170630C00095000 C 06/30/17 95.0 34.10 38.00
AMT 170630C00095500 C 06/30/17 95.5 33.60 37.40
AMT 170630C00096000 C 06/30/17 96.0 32.50 36.90
AMT 170630C00096500 C 06/30/17 96.5 32.60 36.90
AMT 170630C00097000 C 06/30/17 97.0 31.70 36.40
AMT 170630C00097500 C 06/30/17 97.5 31.60 35.80
AMT 170630C00098000 C 06/30/17 98.0 30.60 35.30
AMT 170630C00098500 C 06/30/17 98.5 30.60 34.90
AMT 170630C00099000 C 06/30/17 99.0 30.10 34.30
AMT 170630C00099500 C 06/30/17 99.5 29.10 33.20
AMT 170630C00100000 C 06/30/17 100.0 28.60 33.40
AMT 170630C00101000 C 06/30/17 101.0 28.30 32.40
AMT 170630C00102000 C 06/30/17 102.0 27.10 31.30
AMT 170630C00103000 C 06/30/17 103.0 26.10 30.40
AMT 170630C00104000 C 06/30/17 104.0 25.20 29.40
AMT 170630C00105000 C 06/30/17 105.0 23.70 28.20
AMT 170630C00106000 C 06/30/17 106.0 22.70 27.30
AMT 170630C00107000 C 06/30/17 107.0 21.80 26.10
AMT 170630C00108000 C 06/30/17 108.0 20.70 25.20
AMT 170630C00109000 C 06/30/17 109.0 19.70 24.30
AMT 170630C00110000 C 06/30/17 110.0 18.80 23.30
AMT 170630C00111000 C 06/30/17 111.0 18.30 22.40
AMT 170630C00112000 C 06/30/17 112.0 17.10 21.30
AMT 170630C00113000 C 06/30/17 113.0 16.00 20.50
AMT 170630C00114000 C 06/30/17 114.0 14.90 19.20
AMT 170630C00115000 C 06/30/17 115.0 13.80 18.00
AMT 170630C00116000 C 06/30/17 116.0 13.00 17.50
AMT 170630C00117000 C 06/30/17 117.0 12.00 16.50
AMT 170630C00118000 C 06/30/17 118.0 12.80 14.40
AMT 170630C00119000 C 06/30/17 119.0 11.80 12.60
AMT 170630C00120000 C 06/30/17 120.0 9.90 12.80
AMT 170630C00121000 C 06/30/17 121.0 10.10 10.60
AMT 170630C00122000 C 06/30/17 122.0 9.20 9.80
AMT 170630C00123000 C 06/30/17 123.0 8.10 8.90
AMT 170630C00124000 C 06/30/17 124.0 7.30 7.80
AMT 170630C00125000 C 06/30/17 125.0 6.40 6.90
AMT 170630C00126000 C 06/30/17 126.0 5.60 6.10
AMT 170630C00127000 C 06/30/17 127.0 4.80 5.20
AMT 170630C00128000 C 06/30/17 128.0 4.00 4.40
AMT 170630C00129000 C 06/30/17 129.0 3.30 3.70
AMT 170630C00130000 C 06/30/17 130.0 2.65 3.00
AMT 170630C00131000 C 06/30/17 131.0 2.05 2.40
AMT 170630C00132000 C 06/30/17 132.0 1.65 1.90
AMT 170630C00133000 C 06/30/17 133.0 1.20 1.45
AMT 170630C00134000 C 06/30/17 134.0 0.90 1.15
AMT 170630C00135000 C 06/30/17 135.0 0.65 0.90
AMT 170630C00136000 C 06/30/17 136.0 0.45 0.70
AMT 170630C00137000 C 06/30/17 137.0 0.35 0.50
AMT 170630C00138000 C 06/30/17 138.0 0.25 0.35
AMT 170630C00139000 C 06/30/17 139.0 0.10 0.30
AMT 170630C00140000 C 06/30/17 140.0 0.05 0.20
AMT 170630C00141000 C 06/30/17 141.0 0.05 0.25
AMT 170630C00142000 C 06/30/17 142.0 0.00 0.15
AMT 170630C00143000 C 06/30/17 143.0 0.00 0.10
AMT 170630C00144000 C 06/30/17 144.0 0.00 0.10
AMT 170630C00145000 C 06/30/17 145.0 0.00 0.10
AMT 170630C00146000 C 06/30/17 146.0 0.00 1.00
AMT 170630C00147000 C 06/30/17 147.0 0.00 0.20
AMT 170630C00150000 C 06/30/17 150.0 0.00 0.05
AMT 170630P00085000 P 06/30/17 85.0 0.00 0.05
AMT 170630P00090000 P 06/30/17 90.0 0.00 0.05
AMT 170630P00095000 P 06/30/17 95.0 0.00 0.05
AMT 170630P00095500 P 06/30/17 95.5 0.00 0.05
AMT 170630P00096000 P 06/30/17 96.0 0.00 0.05
AMT 170630P00096500 P 06/30/17 96.5 0.00 0.05
AMT 170630P00097000 P 06/30/17 97.0 0.00 0.05
AMT 170630P00097500 P 06/30/17 97.5 0.00 0.05
AMT 170630P00098000 P 06/30/17 98.0 0.00 0.05
AMT 170630P00098500 P 06/30/17 98.5 0.00 0.05
AMT 170630P00099000 P 06/30/17 99.0 0.00 0.05
AMT 170630P00099500 P 06/30/17 99.5 0.00 0.05
AMT 170630P00100000 P 06/30/17 100.0 0.00 0.05
AMT 170630P00101000 P 06/30/17 101.0 0.00 0.05
AMT 170630P00102000 P 06/30/17 102.0 0.00 0.10
AMT 170630P00103000 P 06/30/17 103.0 0.00 0.10
AMT 170630P00104000 P 06/30/17 104.0 0.00 0.10
AMT 170630P00105000 P 06/30/17 105.0 0.00 0.10
AMT 170630P00106000 P 06/30/17 106.0 0.00 0.10
AMT 170630P00107000 P 06/30/17 107.0 0.00 0.15
AMT 170630P00108000 P 06/30/17 108.0 0.00 0.15
AMT 170630P00109000 P 06/30/17 109.0 0.05 0.15
AMT 170630P00110000 P 06/30/17 110.0 0.05 0.15
AMT 170630P00111000 P 06/30/17 111.0 0.05 0.20
AMT 170630P00112000 P 06/30/17 112.0 0.05 0.20
AMT 170630P00113000 P 06/30/17 113.0 0.10 0.20
AMT 170630P00114000 P 06/30/17 114.0 0.10 0.25
AMT 170630P00115000 P 06/30/17 115.0 0.15 0.25
AMT 170630P00116000 P 06/30/17 116.0 0.15 0.30
AMT 170630P00117000 P 06/30/17 117.0 0.20 0.35
AMT 170630P00118000 P 06/30/17 118.0 0.15 0.40
AMT 170630P00119000 P 06/30/17 119.0 0.25 0.45
AMT 170630P00120000 P 06/30/17 120.0 0.30 0.50
AMT 170630P00121000 P 06/30/17 121.0 0.35 0.55
AMT 170630P00122000 P 06/30/17 122.0 0.45 0.60
AMT 170630P00123000 P 06/30/17 123.0 0.55 0.75
AMT 170630P00124000 P 06/30/17 124.0 0.65 0.85
AMT 170630P00125000 P 06/30/17 125.0 0.75 1.05
AMT 170630P00126000 P 06/30/17 126.0 0.90 1.15
AMT 170630P00127000 P 06/30/17 127.0 1.10 1.35
AMT 170630P00128000 P 06/30/17 128.0 1.35 1.65
AMT 170630P00129000 P 06/30/17 129.0 1.60 1.95
AMT 170630P00130000 P 06/30/17 130.0 1.95 2.35
AMT 170630P00131000 P 06/30/17 131.0 2.45 2.80
AMT 170630P00132000 P 06/30/17 132.0 3.00 3.30
AMT 170630P00133000 P 06/30/17 133.0 3.60 3.90
AMT 170630P00134000 P 06/30/17 134.0 4.20 4.60
AMT 170630P00135000 P 06/30/17 135.0 5.00 5.40
AMT 170630P00136000 P 06/30/17 136.0 5.80 6.30
AMT 170630P00137000 P 06/30/17 137.0 6.40 7.20
AMT 170630P00138000 P 06/30/17 138.0 7.50 8.00
AMT 170630P00139000 P 06/30/17 139.0 7.70 10.30
AMT 170630P00140000 P 06/30/17 140.0 8.30 10.30
AMT 170630P00141000 P 06/30/17 141.0 9.20 12.80
AMT 170630P00142000 P 06/30/17 142.0 10.60 11.90
AMT 170630P00143000 P 06/30/17 143.0 10.20 13.20
AMT 170630P00144000 P 06/30/17 144.0 11.40 15.90
AMT 170630P00145000 P 06/30/17 145.0 12.20 16.40
AMT 170630P00146000 P 06/30/17 146.0 13.20 17.10
AMT 170630P00147000 P 06/30/17 147.0 14.70 18.40
AMT 170630P00150000 P 06/30/17 150.0 18.90 20.20
AMT 170707C00097500 C 07/07/17 97.5 33.00 34.00
AMT 170707C00098500 C 07/07/17 98.5 30.20 34.60
AMT 170707C00099000 C 07/07/17 99.0 29.80 34.40
AMT 170707C00099500 C 07/07/17 99.5 29.90 33.90
AMT 170707C00100000 C 07/07/17 100.0 29.20 33.50
AMT 170707C00101000 C 07/07/17 101.0 28.20 32.30
AMT 170707C00102000 C 07/07/17 102.0 26.90 30.90
AMT 170707C00103000 C 07/07/17 103.0 25.80 29.80
AMT 170707C00104000 C 07/07/17 104.0 24.80 29.20
AMT 170707C00105000 C 07/07/17 105.0 23.60 28.00
AMT 170707C00106000 C 07/07/17 106.0 23.10 27.40
AMT 170707C00107000 C 07/07/17 107.0 22.00 26.40
AMT 170707C00108000 C 07/07/17 108.0 20.90 25.40
AMT 170707C00109000 C 07/07/17 109.0 20.20 24.30
AMT 170707C00110000 C 07/07/17 110.0 18.60 22.90
AMT 170707C00111000 C 07/07/17 111.0 17.90 22.40
AMT 170707C00112000 C 07/07/17 112.0 17.20 21.10
AMT 170707C00113000 C 07/07/17 113.0 16.20 20.50
AMT 170707C00114000 C 07/07/17 114.0 15.20 18.80
AMT 170707C00115000 C 07/07/17 115.0 14.00 18.50
AMT 170707C00116000 C 07/07/17 116.0 13.40 17.30
AMT 170707C00117000 C 07/07/17 117.0 12.30 16.50
AMT 170707C00118000 C 07/07/17 118.0 11.10 15.50
AMT 170707C00119000 C 07/07/17 119.0 12.10 13.30
AMT 170707C00120000 C 07/07/17 120.0 10.90 12.00
AMT 170707C00121000 C 07/07/17 121.0 9.90 12.20
AMT 170707C00122000 C 07/07/17 122.0 9.10 9.70
AMT 170707C00123000 C 07/07/17 123.0 8.30 8.80
AMT 170707C00124000 C 07/07/17 124.0 7.40 7.90
AMT 170707C00125000 C 07/07/17 125.0 6.50 7.10
AMT 170707C00126000 C 07/07/17 126.0 5.70 6.20
AMT 170707C00127000 C 07/07/17 127.0 4.90 5.40
AMT 170707C00128000 C 07/07/17 128.0 4.10 4.70
AMT 170707C00129000 C 07/07/17 129.0 3.50 3.90
AMT 170707C00130000 C 07/07/17 130.0 2.85 3.30
AMT 170707C00131000 C 07/07/17 131.0 2.25 2.65
AMT 170707C00132000 C 07/07/17 132.0 1.85 2.15
AMT 170707C00133000 C 07/07/17 133.0 1.40 1.70
AMT 170707C00134000 C 07/07/17 134.0 1.05 1.35
AMT 170707C00135000 C 07/07/17 135.0 0.80 1.10
AMT 170707C00136000 C 07/07/17 136.0 0.55 0.80
AMT 170707C00137000 C 07/07/17 137.0 0.40 0.65
AMT 170707C00138000 C 07/07/17 138.0 0.30 0.45
AMT 170707C00139000 C 07/07/17 139.0 0.20 0.35
AMT 170707C00140000 C 07/07/17 140.0 0.10 0.25
AMT 170707C00141000 C 07/07/17 141.0 0.05 0.25
AMT 170707C00142000 C 07/07/17 142.0 0.05 0.20
AMT 170707C00143000 C 07/07/17 143.0 0.00 0.20
AMT 170707C00144000 C 07/07/17 144.0 0.00 0.15
AMT 170707C00145000 C 07/07/17 145.0 0.00 0.10
AMT 170707C00146000 C 07/07/17 146.0 0.00 0.25
AMT 170707C00147000 C 07/07/17 147.0 0.00 0.10
AMT 170707C00148000 C 07/07/17 148.0 0.00 0.10
AMT 170707C00149000 C 07/07/17 149.0 0.00 0.10
AMT 170707C00150000 C 07/07/17 150.0 0.00 0.10
AMT 170707C00155000 C 07/07/17 155.0 0.00 0.10
AMT 170707P00097500 P 07/07/17 97.5 0.00 0.10
AMT 170707P00098500 P 07/07/17 98.5 0.00 0.10
AMT 170707P00099000 P 07/07/17 99.0 0.00 0.10
AMT 170707P00099500 P 07/07/17 99.5 0.00 0.10
AMT 170707P00100000 P 07/07/17 100.0 0.00 0.10
AMT 170707P00101000 P 07/07/17 101.0 0.00 0.10
AMT 170707P00102000 P 07/07/17 102.0 0.00 0.10
AMT 170707P00103000 P 07/07/17 103.0 0.00 0.15
AMT 170707P00104000 P 07/07/17 104.0 0.00 0.15
AMT 170707P00105000 P 07/07/17 105.0 0.05 0.15
AMT 170707P00106000 P 07/07/17 106.0 0.05 0.15
AMT 170707P00107000 P 07/07/17 107.0 0.05 0.15
AMT 170707P00108000 P 07/07/17 108.0 0.05 0.20
AMT 170707P00109000 P 07/07/17 109.0 0.10 0.20
AMT 170707P00110000 P 07/07/17 110.0 0.10 0.20
AMT 170707P00111000 P 07/07/17 111.0 0.15 0.25
AMT 170707P00112000 P 07/07/17 112.0 0.15 0.25
AMT 170707P00113000 P 07/07/17 113.0 0.15 0.30
AMT 170707P00114000 P 07/07/17 114.0 0.20 0.30
AMT 170707P00115000 P 07/07/17 115.0 0.20 0.35
AMT 170707P00116000 P 07/07/17 116.0 0.25 0.40
AMT 170707P00117000 P 07/07/17 117.0 0.25 0.40
AMT 170707P00118000 P 07/07/17 118.0 0.30 0.50
AMT 170707P00119000 P 07/07/17 119.0 0.35 0.55
AMT 170707P00120000 P 07/07/17 120.0 0.40 0.60
AMT 170707P00121000 P 07/07/17 121.0 0.45 0.70
AMT 170707P00122000 P 07/07/17 122.0 0.55 0.80
AMT 170707P00123000 P 07/07/17 123.0 0.65 0.90
AMT 170707P00124000 P 07/07/17 124.0 0.75 1.00
AMT 170707P00125000 P 07/07/17 125.0 0.90 1.15
AMT 170707P00126000 P 07/07/17 126.0 1.05 1.35
AMT 170707P00127000 P 07/07/17 127.0 1.25 1.60
AMT 170707P00128000 P 07/07/17 128.0 1.50 1.85
AMT 170707P00129000 P 07/07/17 129.0 1.80 2.20
AMT 170707P00130000 P 07/07/17 130.0 2.20 2.55
AMT 170707P00131000 P 07/07/17 131.0 2.60 3.10
AMT 170707P00132000 P 07/07/17 132.0 3.00 3.60
AMT 170707P00133000 P 07/07/17 133.0 3.70 4.10
AMT 170707P00134000 P 07/07/17 134.0 4.40 4.80
AMT 170707P00135000 P 07/07/17 135.0 5.10 5.60
AMT 170707P00136000 P 07/07/17 136.0 5.80 6.30
AMT 170707P00137000 P 07/07/17 137.0 6.70 7.30
AMT 170707P00138000 P 07/07/17 138.0 7.50 8.00
AMT 170707P00139000 P 07/07/17 139.0 7.20 9.70
AMT 170707P00140000 P 07/07/17 140.0 8.40 10.00
AMT 170707P00141000 P 07/07/17 141.0 9.60 11.40
AMT 170707P00142000 P 07/07/17 142.0 11.00 12.10
AMT 170707P00143000 P 07/07/17 143.0 11.80 14.80
AMT 170707P00144000 P 07/07/17 144.0 11.40 15.80
AMT 170707P00145000 P 07/07/17 145.0 12.20 16.50
AMT 170707P00146000 P 07/07/17 146.0 13.20 17.40
AMT 170707P00147000 P 07/07/17 147.0 14.10 18.30
AMT 170707P00148000 P 07/07/17 148.0 15.20 19.80
AMT 170707P00149000 P 07/07/17 149.0 16.20 20.80
AMT 170707P00150000 P 07/07/17 150.0 17.10 21.50
AMT 170707P00155000 P 07/07/17 155.0 23.70 25.50
AMT 170721C00055000 C 07/21/17 55.0 75.50 76.80
AMT 170721C00060000 C 07/21/17 60.0 69.40 73.00
AMT 170721C00065000 C 07/21/17 65.0 64.20 66.90
AMT 170721C00070000 C 07/21/17 70.0 58.60 63.00
AMT 170721C00075000 C 07/21/17 75.0 53.80 57.00
AMT 170721C00080000 C 07/21/17 80.0 48.70 52.00
AMT 170721C00085000 C 07/21/17 85.0 43.70 47.10
AMT 170721C00090000 C 07/21/17 90.0 38.70 42.00
AMT 170721C00095000 C 07/21/17 95.0 33.70 37.00
AMT 170721C00100000 C 07/21/17 100.0 30.30 31.80
AMT 170721C00105000 C 07/21/17 105.0 25.10 26.90
AMT 170721C00110000 C 07/21/17 110.0 20.70 21.70
AMT 170721C00115000 C 07/21/17 115.0 15.70 16.60
AMT 170721C00120000 C 07/21/17 120.0 11.20 11.80
AMT 170721C00125000 C 07/21/17 125.0 6.90 7.30
AMT 170721C00130000 C 07/21/17 130.0 3.40 3.80
AMT 170721C00135000 C 07/21/17 135.0 1.20 1.45
AMT 170721C00140000 C 07/21/17 140.0 0.25 0.45
AMT 170721C00145000 C 07/21/17 145.0 0.05 0.15
AMT 170721C00150000 C 07/21/17 150.0 0.00 0.15
AMT 170721C00155000 C 07/21/17 155.0 0.00 1.60
AMT 170721C00160000 C 07/21/17 160.0 0.00 0.15
AMT 170721P00055000 P 07/21/17 55.0 0.00 0.20
AMT 170721P00060000 P 07/21/17 60.0 0.00 0.05
AMT 170721P00065000 P 07/21/17 65.0 0.00 0.05
AMT 170721P00070000 P 07/21/17 70.0 0.00 0.15
AMT 170721P00075000 P 07/21/17 75.0 0.00 0.15
AMT 170721P00080000 P 07/21/17 80.0 0.00 0.15
AMT 170721P00085000 P 07/21/17 85.0 0.00 0.10
AMT 170721P00090000 P 07/21/17 90.0 0.00 0.10
AMT 170721P00095000 P 07/21/17 95.0 0.00 0.15
AMT 170721P00100000 P 07/21/17 100.0 0.05 0.15
AMT 170721P00105000 P 07/21/17 105.0 0.15 0.30
AMT 170721P00110000 P 07/21/17 110.0 0.15 0.30
AMT 170721P00115000 P 07/21/17 115.0 0.35 0.50
AMT 170721P00120000 P 07/21/17 120.0 0.65 0.90
AMT 170721P00125000 P 07/21/17 125.0 1.40 1.55
AMT 170721P00130000 P 07/21/17 130.0 2.70 2.95
AMT 170721P00135000 P 07/21/17 135.0 5.40 6.00
AMT 170721P00140000 P 07/21/17 140.0 9.50 10.10
AMT 170721P00145000 P 07/21/17 145.0 12.30 16.70
AMT 170721P00150000 P 07/21/17 150.0 17.30 21.80
AMT 170721P00155000 P 07/21/17 155.0 22.40 26.90
AMT 170721P00160000 P 07/21/17 160.0 28.50 30.30
AMT 171020C00055000 C 10/20/17 55.0 74.70 76.50
AMT 171020C00060000 C 10/20/17 60.0 69.20 73.00
AMT 171020C00065000 C 10/20/17 65.0 64.20 68.30
AMT 171020C00070000 C 10/20/17 70.0 58.90 63.40
AMT 171020C00075000 C 10/20/17 75.0 53.80 58.40
AMT 171020C00080000 C 10/20/17 80.0 48.70 53.20
AMT 171020C00085000 C 10/20/17 85.0 43.60 48.30
AMT 171020C00090000 C 10/20/17 90.0 38.80 43.40
AMT 171020C00095000 C 10/20/17 95.0 33.90 38.40
AMT 171020C00100000 C 10/20/17 100.0 31.00 32.90
AMT 171020C00105000 C 10/20/17 105.0 26.20 26.70
AMT 171020C00110000 C 10/20/17 110.0 21.50 22.00
AMT 171020C00115000 C 10/20/17 115.0 17.00 17.40
AMT 171020C00120000 C 10/20/17 120.0 12.60 13.10
AMT 171020C00125000 C 10/20/17 125.0 8.70 9.20
AMT 171020C00130000 C 10/20/17 130.0 5.50 5.90
AMT 171020C00135000 C 10/20/17 135.0 3.00 3.40
AMT 171020C00140000 C 10/20/17 140.0 1.50 1.75
AMT 171020C00145000 C 10/20/17 145.0 0.65 0.85
AMT 171020C00150000 C 10/20/17 150.0 0.20 0.45
AMT 171020C00155000 C 10/20/17 155.0 0.00 0.20
AMT 171020C00160000 C 10/20/17 160.0 0.00 0.15
AMT 171020P00055000 P 10/20/17 55.0 0.00 0.05
AMT 171020P00060000 P 10/20/17 60.0 0.00 0.25
AMT 171020P00065000 P 10/20/17 65.0 0.00 0.10
AMT 171020P00070000 P 10/20/17 70.0 0.05 0.10
AMT 171020P00075000 P 10/20/17 75.0 0.05 0.15
AMT 171020P00080000 P 10/20/17 80.0 0.05 0.20
AMT 171020P00085000 P 10/20/17 85.0 0.15 0.25
AMT 171020P00090000 P 10/20/17 90.0 0.20 0.35
AMT 171020P00095000 P 10/20/17 95.0 0.30 0.45
AMT 171020P00100000 P 10/20/17 100.0 0.45 0.65
AMT 171020P00105000 P 10/20/17 105.0 0.65 0.85
AMT 171020P00110000 P 10/20/17 110.0 0.95 1.10
AMT 171020P00115000 P 10/20/17 115.0 1.35 1.60
AMT 171020P00120000 P 10/20/17 120.0 2.10 2.30
AMT 171020P00125000 P 10/20/17 125.0 3.20 3.50
AMT 171020P00130000 P 10/20/17 130.0 5.00 5.30
AMT 171020P00135000 P 10/20/17 135.0 7.50 7.90
AMT 171020P00140000 P 10/20/17 140.0 10.90 11.30
AMT 171020P00145000 P 10/20/17 145.0 15.00 15.40
AMT 171020P00150000 P 10/20/17 150.0 19.30 21.20
AMT 171020P00155000 P 10/20/17 155.0 22.30 26.70
AMT 171020P00160000 P 10/20/17 160.0 27.20 29.90
AMT 180119C00042500 C 01/19/18 42.5 88.10 89.20
AMT 180119C00045000 C 01/19/18 45.0 83.90 87.90
AMT 180119C00047500 C 01/19/18 47.5 81.00 85.40
AMT 180119C00050000 C 01/19/18 50.0 80.60 81.90
AMT 180119C00055000 C 01/19/18 55.0 74.30 78.00
AMT 180119C00060000 C 01/19/18 60.0 70.70 71.70
AMT 180119C00065000 C 01/19/18 65.0 65.70 66.60
AMT 180119C00070000 C 01/19/18 70.0 60.60 61.50
AMT 180119C00075000 C 01/19/18 75.0 55.70 56.40
AMT 180119C00077500 C 01/19/18 77.5 53.20 54.20
AMT 180119C00080000 C 01/19/18 80.0 50.70 51.40
AMT 180119C00082500 C 01/19/18 82.5 48.30 50.70
AMT 180119C00085000 C 01/19/18 85.0 45.80 46.50
AMT 180119C00087500 C 01/19/18 87.5 43.30 44.60
AMT 180119C00090000 C 01/19/18 90.0 40.50 41.60
AMT 180119C00092500 C 01/19/18 92.5 37.40 39.40
AMT 180119C00095000 C 01/19/18 95.0 35.90 36.80
AMT 180119C00097500 C 01/19/18 97.5 33.70 34.60
AMT 180119C00100000 C 01/19/18 100.0 31.30 32.00
AMT 180119C00105000 C 01/19/18 105.0 26.70 27.30
AMT 180119C00110000 C 01/19/18 110.0 22.20 22.70
AMT 180119C00115000 C 01/19/18 115.0 17.90 18.40
AMT 180119C00120000 C 01/19/18 120.0 13.80 14.30
AMT 180119C00125000 C 01/19/18 125.0 10.20 10.70
AMT 180119C00130000 C 01/19/18 130.0 7.10 7.50
AMT 180119C00135000 C 01/19/18 135.0 4.80 5.00
AMT 180119C00140000 C 01/19/18 140.0 2.80 3.20
AMT 180119C00145000 C 01/19/18 145.0 1.60 1.85
AMT 180119C00150000 C 01/19/18 150.0 0.80 1.05
AMT 180119C00155000 C 01/19/18 155.0 0.35 0.60
AMT 180119C00160000 C 01/19/18 160.0 0.10 0.35
AMT 180119C00165000 C 01/19/18 165.0 0.00 0.20
AMT 180119C00170000 C 01/19/18 170.0 0.00 0.15
AMT 180119C00175000 C 01/19/18 175.0 0.00 0.10
AMT 180119P00042500 P 01/19/18 42.5 0.00 0.10
AMT 180119P00045000 P 01/19/18 45.0 0.00 0.10
AMT 180119P00047500 P 01/19/18 47.5 0.00 0.30
AMT 180119P00050000 P 01/19/18 50.0 0.00 0.15
AMT 180119P00055000 P 01/19/18 55.0 0.00 0.10
AMT 180119P00060000 P 01/19/18 60.0 0.05 0.20
AMT 180119P00065000 P 01/19/18 65.0 0.10 0.25
AMT 180119P00070000 P 01/19/18 70.0 0.15 0.30
AMT 180119P00075000 P 01/19/18 75.0 0.25 0.40
AMT 180119P00077500 P 01/19/18 77.5 0.30 0.45
AMT 180119P00080000 P 01/19/18 80.0 0.35 0.50
AMT 180119P00082500 P 01/19/18 82.5 0.35 0.55
AMT 180119P00085000 P 01/19/18 85.0 0.45 0.65
AMT 180119P00087500 P 01/19/18 87.5 0.55 0.70
AMT 180119P00090000 P 01/19/18 90.0 0.60 0.80
AMT 180119P00092500 P 01/19/18 92.5 0.75 0.90
AMT 180119P00095000 P 01/19/18 95.0 0.90 1.00
AMT 180119P00097500 P 01/19/18 97.5 0.95 1.10
AMT 180119P00100000 P 01/19/18 100.0 1.10 1.25
AMT 180119P00105000 P 01/19/18 105.0 1.45 1.60
AMT 180119P00110000 P 01/19/18 110.0 1.95 2.05
AMT 180119P00115000 P 01/19/18 115.0 2.65 2.80
AMT 180119P00120000 P 01/19/18 120.0 3.60 3.80
AMT 180119P00125000 P 01/19/18 125.0 4.90 5.20
AMT 180119P00130000 P 01/19/18 130.0 6.90 7.10
AMT 180119P00135000 P 01/19/18 135.0 9.10 9.70
AMT 180119P00140000 P 01/19/18 140.0 12.20 12.80
AMT 180119P00145000 P 01/19/18 145.0 15.90 16.50
AMT 180119P00150000 P 01/19/18 150.0 20.20 20.70
AMT 180119P00155000 P 01/19/18 155.0 24.00 25.60
AMT 180119P00160000 P 01/19/18 160.0 27.90 32.00
AMT 180119P00165000 P 01/19/18 165.0 32.50 37.00
AMT 180119P00170000 P 01/19/18 170.0 37.20 41.70
AMT 180119P00175000 P 01/19/18 175.0 43.40 46.80
AMT 190118C00055000 C 01/18/19 55.0 74.70 78.10
AMT 190118C00060000 C 01/18/19 60.0 70.30 73.10
AMT 190118C00065000 C 01/18/19 65.0 63.60 68.50
AMT 190118C00070000 C 01/18/19 70.0 60.40 62.20
AMT 190118C00075000 C 01/18/19 75.0 54.10 59.00
AMT 190118C00080000 C 01/18/19 80.0 51.30 52.00
AMT 190118C00085000 C 01/18/19 85.0 46.00 47.70
AMT 190118C00090000 C 01/18/19 90.0 42.40 43.20
AMT 190118C00095000 C 01/18/19 95.0 38.00 38.80
AMT 190118C00100000 C 01/18/19 100.0 33.90 34.60
AMT 190118C00105000 C 01/18/19 105.0 29.80 30.60
AMT 190118C00110000 C 01/18/19 110.0 25.90 26.70
AMT 190118C00115000 C 01/18/19 115.0 22.20 23.10
AMT 190118C00120000 C 01/18/19 120.0 18.90 19.60
AMT 190118C00125000 C 01/18/19 125.0 15.70 16.50
AMT 190118C00130000 C 01/18/19 130.0 13.00 13.70
AMT 190118C00135000 C 01/18/19 135.0 10.50 11.20
AMT 190118C00140000 C 01/18/19 140.0 8.40 9.00
AMT 190118C00145000 C 01/18/19 145.0 6.60 7.20
AMT 190118C00150000 C 01/18/19 150.0 5.10 5.70
AMT 190118C00155000 C 01/18/19 155.0 3.80 4.40
AMT 190118C00160000 C 01/18/19 160.0 2.85 3.40
AMT 190118C00165000 C 01/18/19 165.0 2.15 2.50
AMT 190118C00170000 C 01/18/19 170.0 1.55 1.90
AMT 190118C00175000 C 01/18/19 175.0 1.10 1.45
AMT 190118C00180000 C 01/18/19 180.0 0.80 1.05
AMT 190118P00055000 P 01/18/19 55.0 0.70 1.00
AMT 190118P00060000 P 01/18/19 60.0 0.85 1.25
AMT 190118P00065000 P 01/18/19 65.0 1.10 1.50
AMT 190118P00070000 P 01/18/19 70.0 1.25 1.80
AMT 190118P00075000 P 01/18/19 75.0 1.60 2.10
AMT 190118P00080000 P 01/18/19 80.0 1.95 2.45
AMT 190118P00085000 P 01/18/19 85.0 2.35 2.95
AMT 190118P00090000 P 01/18/19 90.0 2.80 3.50
AMT 190118P00095000 P 01/18/19 95.0 3.40 4.10
AMT 190118P00100000 P 01/18/19 100.0 4.20 4.90
AMT 190118P00105000 P 01/18/19 105.0 5.10 5.80
AMT 190118P00110000 P 01/18/19 110.0 6.20 6.90
AMT 190118P00115000 P 01/18/19 115.0 7.40 8.20
AMT 190118P00120000 P 01/18/19 120.0 9.00 9.70
AMT 190118P00125000 P 01/18/19 125.0 10.70 11.40
AMT 190118P00130000 P 01/18/19 130.0 12.80 13.60
AMT 190118P00135000 P 01/18/19 135.0 15.20 16.00
AMT 190118P00140000 P 01/18/19 140.0 17.90 18.70
AMT 190118P00145000 P 01/18/19 145.0 21.00 21.80
AMT 190118P00150000 P 01/18/19 150.0 24.40 25.20
AMT 190118P00155000 P 01/18/19 155.0 28.00 28.90
AMT 190118P00160000 P 01/18/19 160.0 31.90 32.90
AMT 190118P00165000 P 01/18/19 165.0 36.10 37.00
AMT 190118P00170000 P 01/18/19 170.0 40.40 41.40
AMT 190118P00175000 P 01/18/19 175.0 43.50 47.20
AMT 190118P00180000 P 01/18/19 180.0 47.50 52.00

OPRA data is delayed 15 minutes.