Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-04)Premium Content

American Tower Corporation (AMT)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 160527C00080000 C 05/27/16 80.0 24.60 26.10
AMT 160527C00085000 C 05/27/16 85.0 18.60 22.10
AMT 160527C00089000 C 05/27/16 89.0 14.60 18.40
AMT 160527C00090000 C 05/27/16 90.0 14.00 15.70
AMT 160527C00091000 C 05/27/16 91.0 12.80 15.10
AMT 160527C00092000 C 05/27/16 92.0 11.80 14.10
AMT 160527C00093000 C 05/27/16 93.0 10.90 12.70
AMT 160527C00094000 C 05/27/16 94.0 9.90 12.10
AMT 160527C00095000 C 05/27/16 95.0 8.80 11.00
AMT 160527C00095500 C 05/27/16 95.5 8.30 10.50
AMT 160527C00096000 C 05/27/16 96.0 7.80 10.00
AMT 160527C00096500 C 05/27/16 96.5 7.30 10.90
AMT 160527C00097000 C 05/27/16 97.0 6.80 8.70
AMT 160527C00097500 C 05/27/16 97.5 6.30 8.60
AMT 160527C00098000 C 05/27/16 98.0 5.80 7.70
AMT 160527C00098500 C 05/27/16 98.5 5.30 7.60
AMT 160527C00099000 C 05/27/16 99.0 4.90 6.70
AMT 160527C00099500 C 05/27/16 99.5 4.40 6.20
AMT 160527C00100000 C 05/27/16 100.0 4.00 6.00
AMT 160527C00101000 C 05/27/16 101.0 3.80 4.70
AMT 160527C00102000 C 05/27/16 102.0 2.80 3.70
AMT 160527C00103000 C 05/27/16 103.0 1.90 2.65
AMT 160527C00104000 C 05/27/16 104.0 1.00 1.65
AMT 160527C00105000 C 05/27/16 105.0 0.50 0.70
AMT 160527C00106000 C 05/27/16 106.0 0.05 0.20
AMT 160527C00107000 C 05/27/16 107.0 0.00 0.25
AMT 160527C00108000 C 05/27/16 108.0 0.00 0.25
AMT 160527C00109000 C 05/27/16 109.0 0.00 0.25
AMT 160527C00110000 C 05/27/16 110.0 0.00 0.20
AMT 160527C00111000 C 05/27/16 111.0 0.00 0.20
AMT 160527C00112000 C 05/27/16 112.0 0.00 0.20
AMT 160527C00113000 C 05/27/16 113.0 0.00 0.20
AMT 160527C00114000 C 05/27/16 114.0 0.00 0.20
AMT 160527C00115000 C 05/27/16 115.0 0.00 0.20
AMT 160527C00116000 C 05/27/16 116.0 0.00 0.20
AMT 160527C00117000 C 05/27/16 117.0 0.00 0.20
AMT 160527C00118000 C 05/27/16 118.0 0.00 0.20
AMT 160527C00119000 C 05/27/16 119.0 0.00 0.20
AMT 160527C00120000 C 05/27/16 120.0 0.00 0.20
AMT 160527C00121000 C 05/27/16 121.0 0.00 0.20
AMT 160527C00125000 C 05/27/16 125.0 0.00 0.20
AMT 160527C00130000 C 05/27/16 130.0 0.00 0.20
AMT 160527P00080000 P 05/27/16 80.0 0.00 0.20
AMT 160527P00085000 P 05/27/16 85.0 0.00 0.20
AMT 160527P00089000 P 05/27/16 89.0 0.00 0.20
AMT 160527P00090000 P 05/27/16 90.0 0.00 0.20
AMT 160527P00091000 P 05/27/16 91.0 0.00 0.20
AMT 160527P00092000 P 05/27/16 92.0 0.00 0.20
AMT 160527P00093000 P 05/27/16 93.0 0.00 0.20
AMT 160527P00094000 P 05/27/16 94.0 0.00 0.20
AMT 160527P00095000 P 05/27/16 95.0 0.00 0.20
AMT 160527P00095500 P 05/27/16 95.5 0.00 0.20
AMT 160527P00096000 P 05/27/16 96.0 0.00 0.20
AMT 160527P00096500 P 05/27/16 96.5 0.00 0.20
AMT 160527P00097000 P 05/27/16 97.0 0.00 0.20
AMT 160527P00097500 P 05/27/16 97.5 0.00 0.20
AMT 160527P00098000 P 05/27/16 98.0 0.00 0.20
AMT 160527P00098500 P 05/27/16 98.5 0.00 0.20
AMT 160527P00099000 P 05/27/16 99.0 0.00 0.20
AMT 160527P00099500 P 05/27/16 99.5 0.00 0.20
AMT 160527P00100000 P 05/27/16 100.0 0.00 0.20
AMT 160527P00101000 P 05/27/16 101.0 0.00 0.20
AMT 160527P00102000 P 05/27/16 102.0 0.00 0.20
AMT 160527P00103000 P 05/27/16 103.0 0.05 0.10
AMT 160527P00104000 P 05/27/16 104.0 0.05 0.15
AMT 160527P00105000 P 05/27/16 105.0 0.25 0.40
AMT 160527P00106000 P 05/27/16 106.0 0.60 1.25
AMT 160527P00107000 P 05/27/16 107.0 0.75 2.25
AMT 160527P00108000 P 05/27/16 108.0 1.65 3.30
AMT 160527P00109000 P 05/27/16 109.0 2.50 4.20
AMT 160527P00110000 P 05/27/16 110.0 3.50 6.00
AMT 160527P00111000 P 05/27/16 111.0 3.60 7.30
AMT 160527P00112000 P 05/27/16 112.0 4.70 8.30
AMT 160527P00113000 P 05/27/16 113.0 5.70 9.30
AMT 160527P00114000 P 05/27/16 114.0 6.70 10.20
AMT 160527P00115000 P 05/27/16 115.0 7.90 11.00
AMT 160527P00116000 P 05/27/16 116.0 8.70 12.20
AMT 160527P00117000 P 05/27/16 117.0 9.70 12.90
AMT 160527P00118000 P 05/27/16 118.0 10.70 14.00
AMT 160527P00119000 P 05/27/16 119.0 11.70 14.90
AMT 160527P00120000 P 05/27/16 120.0 12.70 16.20
AMT 160527P00121000 P 05/27/16 121.0 13.60 17.20
AMT 160527P00125000 P 05/27/16 125.0 17.60 21.40
AMT 160527P00130000 P 05/27/16 130.0 23.40 25.80
AMT 160603C00089000 C 06/03/16 89.0 15.50 17.00
AMT 160603C00090000 C 06/03/16 90.0 13.80 17.10
AMT 160603C00091000 C 06/03/16 91.0 12.80 16.10
AMT 160603C00092000 C 06/03/16 92.0 11.90 15.10
AMT 160603C00093000 C 06/03/16 93.0 10.90 14.40
AMT 160603C00094000 C 06/03/16 94.0 10.20 12.40
AMT 160603C00095000 C 06/03/16 95.0 9.20 10.90
AMT 160603C00095500 C 06/03/16 95.5 8.70 10.90
AMT 160603C00096000 C 06/03/16 96.0 8.20 10.00
AMT 160603C00096500 C 06/03/16 96.5 8.00 10.20
AMT 160603C00097000 C 06/03/16 97.0 7.50 8.90
AMT 160603C00097500 C 06/03/16 97.5 7.00 8.50
AMT 160603C00098000 C 06/03/16 98.0 6.20 9.00
AMT 160603C00098500 C 06/03/16 98.5 5.70 7.50
AMT 160603C00099000 C 06/03/16 99.0 5.20 7.00
AMT 160603C00099500 C 06/03/16 99.5 4.70 6.50
AMT 160603C00100000 C 06/03/16 100.0 4.80 6.00
AMT 160603C00101000 C 06/03/16 101.0 3.20 5.70
AMT 160603C00102000 C 06/03/16 102.0 3.00 3.90
AMT 160603C00103000 C 06/03/16 103.0 2.20 2.95
AMT 160603C00104000 C 06/03/16 104.0 1.70 2.05
AMT 160603C00105000 C 06/03/16 105.0 1.00 1.20
AMT 160603C00106000 C 06/03/16 106.0 0.50 0.60
AMT 160603C00107000 C 06/03/16 107.0 0.20 0.50
AMT 160603C00108000 C 06/03/16 108.0 0.05 0.20
AMT 160603C00109000 C 06/03/16 109.0 0.00 0.35
AMT 160603C00110000 C 06/03/16 110.0 0.00 0.25
AMT 160603C00111000 C 06/03/16 111.0 0.00 0.25
AMT 160603C00112000 C 06/03/16 112.0 0.00 0.20
AMT 160603C00113000 C 06/03/16 113.0 0.00 0.20
AMT 160603C00114000 C 06/03/16 114.0 0.00 0.20
AMT 160603C00115000 C 06/03/16 115.0 0.00 0.20
AMT 160603C00116000 C 06/03/16 116.0 0.00 0.20
AMT 160603C00117000 C 06/03/16 117.0 0.00 0.20
AMT 160603C00118000 C 06/03/16 118.0 0.00 0.20
AMT 160603C00119000 C 06/03/16 119.0 0.00 0.20
AMT 160603C00120000 C 06/03/16 120.0 0.00 0.20
AMT 160603C00125000 C 06/03/16 125.0 0.00 0.20
AMT 160603C00130000 C 06/03/16 130.0 0.00 0.20
AMT 160603P00089000 P 06/03/16 89.0 0.00 0.20
AMT 160603P00090000 P 06/03/16 90.0 0.00 0.20
AMT 160603P00091000 P 06/03/16 91.0 0.00 0.20
AMT 160603P00092000 P 06/03/16 92.0 0.00 0.20
AMT 160603P00093000 P 06/03/16 93.0 0.00 0.25
AMT 160603P00094000 P 06/03/16 94.0 0.00 0.25
AMT 160603P00095000 P 06/03/16 95.0 0.00 0.25
AMT 160603P00095500 P 06/03/16 95.5 0.00 0.25
AMT 160603P00096000 P 06/03/16 96.0 0.00 0.25
AMT 160603P00096500 P 06/03/16 96.5 0.00 0.25
AMT 160603P00097000 P 06/03/16 97.0 0.00 0.25
AMT 160603P00097500 P 06/03/16 97.5 0.00 0.25
AMT 160603P00098000 P 06/03/16 98.0 0.00 0.25
AMT 160603P00098500 P 06/03/16 98.5 0.00 0.25
AMT 160603P00099000 P 06/03/16 99.0 0.00 0.25
AMT 160603P00099500 P 06/03/16 99.5 0.00 0.25
AMT 160603P00100000 P 06/03/16 100.0 0.00 0.25
AMT 160603P00101000 P 06/03/16 101.0 0.00 0.30
AMT 160603P00102000 P 06/03/16 102.0 0.05 0.25
AMT 160603P00103000 P 06/03/16 103.0 0.20 0.35
AMT 160603P00104000 P 06/03/16 104.0 0.40 0.60
AMT 160603P00105000 P 06/03/16 105.0 0.70 0.85
AMT 160603P00106000 P 06/03/16 106.0 1.20 1.40
AMT 160603P00107000 P 06/03/16 107.0 1.50 2.45
AMT 160603P00108000 P 06/03/16 108.0 1.85 3.40
AMT 160603P00109000 P 06/03/16 109.0 2.60 4.40
AMT 160603P00110000 P 06/03/16 110.0 2.85 5.90
AMT 160603P00111000 P 06/03/16 111.0 3.60 6.70
AMT 160603P00112000 P 06/03/16 112.0 4.90 8.00
AMT 160603P00113000 P 06/03/16 113.0 5.90 8.90
AMT 160603P00114000 P 06/03/16 114.0 6.90 10.20
AMT 160603P00115000 P 06/03/16 115.0 7.60 11.20
AMT 160603P00116000 P 06/03/16 116.0 8.60 12.20
AMT 160603P00117000 P 06/03/16 117.0 9.60 13.20
AMT 160603P00118000 P 06/03/16 118.0 10.60 14.20
AMT 160603P00119000 P 06/03/16 119.0 11.60 15.20
AMT 160603P00120000 P 06/03/16 120.0 12.60 16.20
AMT 160603P00125000 P 06/03/16 125.0 17.60 21.30
AMT 160603P00130000 P 06/03/16 130.0 23.40 25.80
AMT 160610C00090000 C 06/10/16 90.0 14.80 16.70
AMT 160610C00092000 C 06/10/16 92.0 12.20 15.50
AMT 160610C00093000 C 06/10/16 93.0 11.20 13.10
AMT 160610C00094000 C 06/10/16 94.0 10.30 13.00
AMT 160610C00095000 C 06/10/16 95.0 9.20 12.00
AMT 160610C00095500 C 06/10/16 95.5 8.70 11.80
AMT 160610C00096000 C 06/10/16 96.0 8.20 11.30
AMT 160610C00096500 C 06/10/16 96.5 7.70 10.80
AMT 160610C00097000 C 06/10/16 97.0 7.20 9.80
AMT 160610C00097500 C 06/10/16 97.5 6.70 9.30
AMT 160610C00098000 C 06/10/16 98.0 6.20 8.80
AMT 160610C00098500 C 06/10/16 98.5 5.80 8.50
AMT 160610C00099000 C 06/10/16 99.0 5.70 7.80
AMT 160610C00099500 C 06/10/16 99.5 4.70 7.20
AMT 160610C00100000 C 06/10/16 100.0 4.90 6.20
AMT 160610C00101000 C 06/10/16 101.0 3.90 5.70
AMT 160610C00102000 C 06/10/16 102.0 2.35 4.80
AMT 160610C00103000 C 06/10/16 103.0 2.70 3.40
AMT 160610C00104000 C 06/10/16 104.0 1.90 2.30
AMT 160610C00105000 C 06/10/16 105.0 1.25 1.70
AMT 160610C00106000 C 06/10/16 106.0 0.80 1.10
AMT 160610C00107000 C 06/10/16 107.0 0.45 0.65
AMT 160610C00108000 C 06/10/16 108.0 0.20 0.35
AMT 160610C00109000 C 06/10/16 109.0 0.05 0.35
AMT 160610C00110000 C 06/10/16 110.0 0.00 0.35
AMT 160610C00111000 C 06/10/16 111.0 0.00 0.25
AMT 160610C00112000 C 06/10/16 112.0 0.00 0.25
AMT 160610C00113000 C 06/10/16 113.0 0.00 0.25
AMT 160610C00114000 C 06/10/16 114.0 0.00 0.20
AMT 160610C00115000 C 06/10/16 115.0 0.00 0.20
AMT 160610C00116000 C 06/10/16 116.0 0.00 0.20
AMT 160610C00117000 C 06/10/16 117.0 0.00 0.20
AMT 160610C00118000 C 06/10/16 118.0 0.00 0.20
AMT 160610C00119000 C 06/10/16 119.0 0.00 0.20
AMT 160610C00120000 C 06/10/16 120.0 0.00 0.20
AMT 160610C00125000 C 06/10/16 125.0 0.00 0.20
AMT 160610P00090000 P 06/10/16 90.0 0.00 0.25
AMT 160610P00092000 P 06/10/16 92.0 0.00 0.25
AMT 160610P00093000 P 06/10/16 93.0 0.00 0.25
AMT 160610P00094000 P 06/10/16 94.0 0.00 0.25
AMT 160610P00095000 P 06/10/16 95.0 0.00 0.25
AMT 160610P00095500 P 06/10/16 95.5 0.00 0.30
AMT 160610P00096000 P 06/10/16 96.0 0.00 0.30
AMT 160610P00096500 P 06/10/16 96.5 0.00 0.30
AMT 160610P00097000 P 06/10/16 97.0 0.00 0.30
AMT 160610P00097500 P 06/10/16 97.5 0.00 0.30
AMT 160610P00098000 P 06/10/16 98.0 0.00 0.30
AMT 160610P00098500 P 06/10/16 98.5 0.00 0.35
AMT 160610P00099000 P 06/10/16 99.0 0.00 0.35
AMT 160610P00099500 P 06/10/16 99.5 0.00 0.40
AMT 160610P00100000 P 06/10/16 100.0 0.05 0.40
AMT 160610P00101000 P 06/10/16 101.0 0.20 0.40
AMT 160610P00102000 P 06/10/16 102.0 0.30 0.50
AMT 160610P00103000 P 06/10/16 103.0 0.45 0.70
AMT 160610P00104000 P 06/10/16 104.0 0.70 1.00
AMT 160610P00105000 P 06/10/16 105.0 1.05 1.40
AMT 160610P00106000 P 06/10/16 106.0 1.60 1.85
AMT 160610P00107000 P 06/10/16 107.0 2.15 2.70
AMT 160610P00108000 P 06/10/16 108.0 2.10 3.40
AMT 160610P00109000 P 06/10/16 109.0 2.90 4.70
AMT 160610P00110000 P 06/10/16 110.0 3.60 6.00
AMT 160610P00111000 P 06/10/16 111.0 4.70 6.90
AMT 160610P00112000 P 06/10/16 112.0 5.60 7.80
AMT 160610P00113000 P 06/10/16 113.0 6.30 8.80
AMT 160610P00114000 P 06/10/16 114.0 7.50 9.80
AMT 160610P00115000 P 06/10/16 115.0 8.30 11.30
AMT 160610P00116000 P 06/10/16 116.0 9.30 12.20
AMT 160610P00117000 P 06/10/16 117.0 10.30 13.20
AMT 160610P00118000 P 06/10/16 118.0 11.30 14.20
AMT 160610P00119000 P 06/10/16 119.0 12.00 15.20
AMT 160610P00120000 P 06/10/16 120.0 13.00 16.20
AMT 160610P00125000 P 06/10/16 125.0 18.00 20.40
AMT 160617C00055000 C 06/17/16 55.0 48.90 51.90
AMT 160617C00060000 C 06/17/16 60.0 43.70 46.10
AMT 160617C00065000 C 06/17/16 65.0 38.70 41.10
AMT 160617C00070000 C 06/17/16 70.0 34.20 35.90
AMT 160617C00075000 C 06/17/16 75.0 28.90 32.40
AMT 160617C00080000 C 06/17/16 80.0 24.20 26.70
AMT 160617C00085000 C 06/17/16 85.0 18.90 21.70
AMT 160617C00090000 C 06/17/16 90.0 14.50 16.60
AMT 160617C00091000 C 06/17/16 91.0 13.80 14.90
AMT 160617C00092000 C 06/17/16 92.0 12.60 15.10
AMT 160617C00093000 C 06/17/16 93.0 11.60 13.10
AMT 160617C00094000 C 06/17/16 94.0 10.80 12.10
AMT 160617C00094500 C 06/17/16 94.5 10.30 11.60
AMT 160617C00095000 C 06/17/16 95.0 9.70 11.30
AMT 160617C00095500 C 06/17/16 95.5 9.40 11.10
AMT 160617C00096000 C 06/17/16 96.0 8.70 10.30
AMT 160617C00096500 C 06/17/16 96.5 8.20 9.90
AMT 160617C00097000 C 06/17/16 97.0 7.40 9.20
AMT 160617C00097500 C 06/17/16 97.5 7.40 9.20
AMT 160617C00098000 C 06/17/16 98.0 7.00 8.30
AMT 160617C00098500 C 06/17/16 98.5 6.40 8.20
AMT 160617C00099000 C 06/17/16 99.0 6.00 7.70
AMT 160617C00099500 C 06/17/16 99.5 5.50 7.20
AMT 160617C00100000 C 06/17/16 100.0 5.10 6.20
AMT 160617C00101000 C 06/17/16 101.0 4.00 5.70
AMT 160617C00102000 C 06/17/16 102.0 3.30 4.90
AMT 160617C00103000 C 06/17/16 103.0 2.90 3.50
AMT 160617C00104000 C 06/17/16 104.0 2.20 2.55
AMT 160617C00105000 C 06/17/16 105.0 1.55 1.80
AMT 160617C00106000 C 06/17/16 106.0 1.05 1.25
AMT 160617C00107000 C 06/17/16 107.0 0.70 0.80
AMT 160617C00108000 C 06/17/16 108.0 0.40 0.55
AMT 160617C00109000 C 06/17/16 109.0 0.20 0.55
AMT 160617C00110000 C 06/17/16 110.0 0.10 0.35
AMT 160617C00111000 C 06/17/16 111.0 0.05 0.35
AMT 160617C00112000 C 06/17/16 112.0 0.00 0.30
AMT 160617C00113000 C 06/17/16 113.0 0.00 0.25
AMT 160617C00114000 C 06/17/16 114.0 0.00 0.25
AMT 160617C00115000 C 06/17/16 115.0 0.00 0.25
AMT 160617C00116000 C 06/17/16 116.0 0.00 0.20
AMT 160617C00117000 C 06/17/16 117.0 0.00 0.20
AMT 160617C00118000 C 06/17/16 118.0 0.00 0.20
AMT 160617C00119000 C 06/17/16 119.0 0.00 0.20
AMT 160617C00120000 C 06/17/16 120.0 0.00 0.20
AMT 160617C00121000 C 06/17/16 121.0 0.00 0.20
AMT 160617C00125000 C 06/17/16 125.0 0.00 0.20
AMT 160617C00130000 C 06/17/16 130.0 0.00 0.20
AMT 160617C00135000 C 06/17/16 135.0 0.00 0.20
AMT 160617C00140000 C 06/17/16 140.0 0.00 0.20
AMT 160617C00145000 C 06/17/16 145.0 0.00 0.20
AMT 160617C00150000 C 06/17/16 150.0 0.00 0.20
AMT 160617C00155000 C 06/17/16 155.0 0.00 0.20
AMT 160617P00055000 P 06/17/16 55.0 0.00 0.20
AMT 160617P00060000 P 06/17/16 60.0 0.00 0.20
AMT 160617P00065000 P 06/17/16 65.0 0.00 0.20
AMT 160617P00070000 P 06/17/16 70.0 0.00 0.20
AMT 160617P00075000 P 06/17/16 75.0 0.00 0.25
AMT 160617P00080000 P 06/17/16 80.0 0.00 0.25
AMT 160617P00085000 P 06/17/16 85.0 0.00 0.25
AMT 160617P00090000 P 06/17/16 90.0 0.00 0.30
AMT 160617P00091000 P 06/17/16 91.0 0.00 0.30
AMT 160617P00092000 P 06/17/16 92.0 0.00 0.30
AMT 160617P00093000 P 06/17/16 93.0 0.00 0.30
AMT 160617P00094000 P 06/17/16 94.0 0.00 0.35
AMT 160617P00094500 P 06/17/16 94.5 0.05 0.35
AMT 160617P00095000 P 06/17/16 95.0 0.05 0.35
AMT 160617P00095500 P 06/17/16 95.5 0.05 0.35
AMT 160617P00096000 P 06/17/16 96.0 0.05 0.40
AMT 160617P00096500 P 06/17/16 96.5 0.10 0.40
AMT 160617P00097000 P 06/17/16 97.0 0.10 0.40
AMT 160617P00097500 P 06/17/16 97.5 0.10 0.40
AMT 160617P00098000 P 06/17/16 98.0 0.15 0.40
AMT 160617P00098500 P 06/17/16 98.5 0.15 0.45
AMT 160617P00099000 P 06/17/16 99.0 0.20 0.50
AMT 160617P00099500 P 06/17/16 99.5 0.30 0.45
AMT 160617P00100000 P 06/17/16 100.0 0.35 0.50
AMT 160617P00101000 P 06/17/16 101.0 0.50 0.70
AMT 160617P00102000 P 06/17/16 102.0 0.70 0.80
AMT 160617P00103000 P 06/17/16 103.0 0.95 1.05
AMT 160617P00104000 P 06/17/16 104.0 1.20 1.40
AMT 160617P00105000 P 06/17/16 105.0 1.65 1.80
AMT 160617P00106000 P 06/17/16 106.0 2.15 2.40
AMT 160617P00107000 P 06/17/16 107.0 2.70 3.00
AMT 160617P00108000 P 06/17/16 108.0 2.70 4.00
AMT 160617P00109000 P 06/17/16 109.0 3.50 5.00
AMT 160617P00110000 P 06/17/16 110.0 4.30 5.90
AMT 160617P00111000 P 06/17/16 111.0 5.10 6.80
AMT 160617P00112000 P 06/17/16 112.0 6.10 7.90
AMT 160617P00113000 P 06/17/16 113.0 7.00 8.90
AMT 160617P00114000 P 06/17/16 114.0 8.00 9.90
AMT 160617P00115000 P 06/17/16 115.0 9.00 10.90
AMT 160617P00116000 P 06/17/16 116.0 10.00 11.90
AMT 160617P00117000 P 06/17/16 117.0 10.30 13.60
AMT 160617P00118000 P 06/17/16 118.0 11.30 14.60
AMT 160617P00119000 P 06/17/16 119.0 12.30 15.60
AMT 160617P00120000 P 06/17/16 120.0 13.30 15.80
AMT 160617P00121000 P 06/17/16 121.0 14.30 16.80
AMT 160617P00125000 P 06/17/16 125.0 18.00 21.60
AMT 160617P00130000 P 06/17/16 130.0 23.00 26.60
AMT 160617P00135000 P 06/17/16 135.0 28.00 30.70
AMT 160617P00140000 P 06/17/16 140.0 33.00 36.60
AMT 160617P00145000 P 06/17/16 145.0 38.00 40.70
AMT 160617P00150000 P 06/17/16 150.0 43.00 46.60
AMT 160617P00155000 P 06/17/16 155.0 48.60 50.90
AMT 160624C00085000 C 06/24/16 85.0 19.70 21.70
AMT 160624C00090000 C 06/24/16 90.0 14.50 17.30
AMT 160624C00091000 C 06/24/16 91.0 13.50 16.30
AMT 160624C00092000 C 06/24/16 92.0 12.30 15.30
AMT 160624C00093000 C 06/24/16 93.0 11.50 12.90
AMT 160624C00094000 C 06/24/16 94.0 10.50 12.10
AMT 160624C00095000 C 06/24/16 95.0 9.70 10.90
AMT 160624C00095500 C 06/24/16 95.5 8.90 11.70
AMT 160624C00096000 C 06/24/16 96.0 8.60 10.40
AMT 160624C00096500 C 06/24/16 96.5 8.20 10.20
AMT 160624C00097000 C 06/24/16 97.0 7.70 9.20
AMT 160624C00097500 C 06/24/16 97.5 7.00 9.20
AMT 160624C00098000 C 06/24/16 98.0 6.90 8.80
AMT 160624C00098500 C 06/24/16 98.5 6.50 7.70
AMT 160624C00099000 C 06/24/16 99.0 6.10 7.50
AMT 160624C00099500 C 06/24/16 99.5 5.70 6.70
AMT 160624C00100000 C 06/24/16 100.0 5.20 6.20
AMT 160624C00101000 C 06/24/16 101.0 4.40 6.00
AMT 160624C00102000 C 06/24/16 102.0 3.90 5.10
AMT 160624C00103000 C 06/24/16 103.0 3.10 3.50
AMT 160624C00104000 C 06/24/16 104.0 2.40 2.80
AMT 160624C00105000 C 06/24/16 105.0 1.80 2.10
AMT 160624C00106000 C 06/24/16 106.0 1.30 1.65
AMT 160624C00107000 C 06/24/16 107.0 0.90 1.10
AMT 160624C00108000 C 06/24/16 108.0 0.60 0.95
AMT 160624C00109000 C 06/24/16 109.0 0.35 0.65
AMT 160624C00110000 C 06/24/16 110.0 0.20 0.55
AMT 160624C00111000 C 06/24/16 111.0 0.10 0.45
AMT 160624C00112000 C 06/24/16 112.0 0.05 0.40
AMT 160624C00113000 C 06/24/16 113.0 0.00 0.30
AMT 160624C00114000 C 06/24/16 114.0 0.00 0.30
AMT 160624C00115000 C 06/24/16 115.0 0.00 0.25
AMT 160624C00116000 C 06/24/16 116.0 0.00 0.25
AMT 160624C00117000 C 06/24/16 117.0 0.00 0.25
AMT 160624C00118000 C 06/24/16 118.0 0.00 0.20
AMT 160624C00119000 C 06/24/16 119.0 0.00 0.20
AMT 160624C00120000 C 06/24/16 120.0 0.00 0.20
AMT 160624C00125000 C 06/24/16 125.0 0.00 0.20
AMT 160624P00085000 P 06/24/16 85.0 0.00 0.30
AMT 160624P00090000 P 06/24/16 90.0 0.00 0.35
AMT 160624P00091000 P 06/24/16 91.0 0.05 0.20
AMT 160624P00092000 P 06/24/16 92.0 0.00 0.35
AMT 160624P00093000 P 06/24/16 93.0 0.00 0.40
AMT 160624P00094000 P 06/24/16 94.0 0.05 0.40
AMT 160624P00095000 P 06/24/16 95.0 0.10 0.40
AMT 160624P00095500 P 06/24/16 95.5 0.10 0.45
AMT 160624P00096000 P 06/24/16 96.0 0.15 0.45
AMT 160624P00096500 P 06/24/16 96.5 0.15 0.45
AMT 160624P00097000 P 06/24/16 97.0 0.20 0.50
AMT 160624P00097500 P 06/24/16 97.5 0.20 0.55
AMT 160624P00098000 P 06/24/16 98.0 0.20 0.60
AMT 160624P00098500 P 06/24/16 98.5 0.35 0.55
AMT 160624P00099000 P 06/24/16 99.0 0.45 0.60
AMT 160624P00099500 P 06/24/16 99.5 0.45 0.70
AMT 160624P00100000 P 06/24/16 100.0 0.55 0.75
AMT 160624P00101000 P 06/24/16 101.0 0.70 0.90
AMT 160624P00102000 P 06/24/16 102.0 0.95 1.10
AMT 160624P00103000 P 06/24/16 103.0 1.20 1.40
AMT 160624P00104000 P 06/24/16 104.0 1.55 1.75
AMT 160624P00105000 P 06/24/16 105.0 1.95 2.15
AMT 160624P00106000 P 06/24/16 106.0 2.45 2.70
AMT 160624P00107000 P 06/24/16 107.0 3.00 3.30
AMT 160624P00108000 P 06/24/16 108.0 3.30 4.30
AMT 160624P00109000 P 06/24/16 109.0 3.60 5.40
AMT 160624P00110000 P 06/24/16 110.0 4.40 6.20
AMT 160624P00111000 P 06/24/16 111.0 5.20 7.10
AMT 160624P00112000 P 06/24/16 112.0 6.10 7.90
AMT 160624P00113000 P 06/24/16 113.0 7.00 9.30
AMT 160624P00114000 P 06/24/16 114.0 7.30 10.50
AMT 160624P00115000 P 06/24/16 115.0 8.30 11.40
AMT 160624P00116000 P 06/24/16 116.0 9.30 12.30
AMT 160624P00117000 P 06/24/16 117.0 10.30 13.40
AMT 160624P00118000 P 06/24/16 118.0 11.30 14.40
AMT 160624P00119000 P 06/24/16 119.0 12.30 14.70
AMT 160624P00120000 P 06/24/16 120.0 13.30 16.70
AMT 160624P00125000 P 06/24/16 125.0 18.60 21.00
AMT 160701C00085000 C 07/01/16 85.0 19.80 21.70
AMT 160701C00090000 C 07/01/16 90.0 14.80 17.00
AMT 160701C00095000 C 07/01/16 95.0 9.90 10.80
AMT 160701C00096000 C 07/01/16 96.0 8.70 10.70
AMT 160701C00096500 C 07/01/16 96.5 8.20 10.20
AMT 160701C00097000 C 07/01/16 97.0 7.90 9.10
AMT 160701C00097500 C 07/01/16 97.5 7.50 8.50
AMT 160701C00098000 C 07/01/16 98.0 7.00 8.50
AMT 160701C00098500 C 07/01/16 98.5 6.50 8.00
AMT 160701C00099000 C 07/01/16 99.0 6.20 7.50
AMT 160701C00099500 C 07/01/16 99.5 5.80 6.70
AMT 160701C00100000 C 07/01/16 100.0 5.20 6.50
AMT 160701C00101000 C 07/01/16 101.0 4.50 6.10
AMT 160701C00102000 C 07/01/16 102.0 4.00 4.80
AMT 160701C00103000 C 07/01/16 103.0 3.30 3.70
AMT 160701C00104000 C 07/01/16 104.0 2.60 3.00
AMT 160701C00105000 C 07/01/16 105.0 2.00 2.35
AMT 160701C00106000 C 07/01/16 106.0 1.50 1.90
AMT 160701C00107000 C 07/01/16 107.0 1.15 1.35
AMT 160701C00108000 C 07/01/16 108.0 0.80 1.00
AMT 160701C00109000 C 07/01/16 109.0 0.55 0.70
AMT 160701C00110000 C 07/01/16 110.0 0.35 0.75
AMT 160701C00111000 C 07/01/16 111.0 0.20 0.50
AMT 160701C00112000 C 07/01/16 112.0 0.10 0.45
AMT 160701C00113000 C 07/01/16 113.0 0.05 0.40
AMT 160701C00114000 C 07/01/16 114.0 0.00 0.35
AMT 160701C00115000 C 07/01/16 115.0 0.00 0.30
AMT 160701C00116000 C 07/01/16 116.0 0.00 0.25
AMT 160701C00117000 C 07/01/16 117.0 0.00 0.25
AMT 160701C00118000 C 07/01/16 118.0 0.00 0.25
AMT 160701C00119000 C 07/01/16 119.0 0.00 0.25
AMT 160701C00120000 C 07/01/16 120.0 0.00 0.25
AMT 160701C00121000 C 07/01/16 121.0 0.00 0.20
AMT 160701C00125000 C 07/01/16 125.0 0.00 0.20
AMT 160701P00085000 P 07/01/16 85.0 0.00 0.30
AMT 160701P00090000 P 07/01/16 90.0 0.00 0.40
AMT 160701P00095000 P 07/01/16 95.0 0.20 0.50
AMT 160701P00096000 P 07/01/16 96.0 0.25 0.55
AMT 160701P00096500 P 07/01/16 96.5 0.25 0.65
AMT 160701P00097000 P 07/01/16 97.0 0.30 0.65
AMT 160701P00097500 P 07/01/16 97.5 0.35 0.65
AMT 160701P00098000 P 07/01/16 98.0 0.45 0.65
AMT 160701P00098500 P 07/01/16 98.5 0.50 0.75
AMT 160701P00099000 P 07/01/16 99.0 0.55 0.80
AMT 160701P00099500 P 07/01/16 99.5 0.70 0.85
AMT 160701P00100000 P 07/01/16 100.0 0.75 0.95
AMT 160701P00101000 P 07/01/16 101.0 0.90 1.10
AMT 160701P00102000 P 07/01/16 102.0 1.15 1.40
AMT 160701P00103000 P 07/01/16 103.0 1.40 1.70
AMT 160701P00104000 P 07/01/16 104.0 1.80 2.00
AMT 160701P00105000 P 07/01/16 105.0 2.20 2.45
AMT 160701P00106000 P 07/01/16 106.0 2.70 3.00
AMT 160701P00107000 P 07/01/16 107.0 3.30 3.60
AMT 160701P00108000 P 07/01/16 108.0 3.80 4.70
AMT 160701P00109000 P 07/01/16 109.0 3.80 5.30
AMT 160701P00110000 P 07/01/16 110.0 4.50 6.20
AMT 160701P00111000 P 07/01/16 111.0 5.30 7.20
AMT 160701P00112000 P 07/01/16 112.0 6.20 8.00
AMT 160701P00113000 P 07/01/16 113.0 7.10 8.90
AMT 160701P00114000 P 07/01/16 114.0 8.00 9.90
AMT 160701P00115000 P 07/01/16 115.0 8.80 11.10
AMT 160701P00116000 P 07/01/16 116.0 9.90 12.40
AMT 160701P00117000 P 07/01/16 117.0 10.30 13.60
AMT 160701P00118000 P 07/01/16 118.0 11.60 14.60
AMT 160701P00119000 P 07/01/16 119.0 12.30 15.50
AMT 160701P00120000 P 07/01/16 120.0 13.30 15.90
AMT 160701P00121000 P 07/01/16 121.0 14.30 17.60
AMT 160701P00125000 P 07/01/16 125.0 18.90 21.00
AMT 160708C00090000 C 07/08/16 90.0 14.20 16.20
AMT 160708C00092000 C 07/08/16 92.0 12.10 15.20
AMT 160708C00093000 C 07/08/16 93.0 11.30 14.60
AMT 160708C00094000 C 07/08/16 94.0 10.30 12.20
AMT 160708C00095000 C 07/08/16 95.0 9.40 11.20
AMT 160708C00096000 C 07/08/16 96.0 8.70 10.30
AMT 160708C00096500 C 07/08/16 96.5 7.50 9.90
AMT 160708C00097000 C 07/08/16 97.0 7.50 9.20
AMT 160708C00097500 C 07/08/16 97.5 7.60 8.60
AMT 160708C00098000 C 07/08/16 98.0 6.50 9.00
AMT 160708C00098500 C 07/08/16 98.5 6.70 7.70
AMT 160708C00099000 C 07/08/16 99.0 6.20 7.20
AMT 160708C00099500 C 07/08/16 99.5 5.70 6.90
AMT 160708C00100000 C 07/08/16 100.0 4.80 7.20
AMT 160708C00101000 C 07/08/16 101.0 4.80 6.30
AMT 160708C00102000 C 07/08/16 102.0 4.00 5.10
AMT 160708C00103000 C 07/08/16 103.0 3.30 3.90
AMT 160708C00104000 C 07/08/16 104.0 2.70 3.30
AMT 160708C00105000 C 07/08/16 105.0 2.10 2.65
AMT 160708C00106000 C 07/08/16 106.0 1.55 2.05
AMT 160708C00107000 C 07/08/16 107.0 1.15 1.65
AMT 160708C00108000 C 07/08/16 108.0 0.80 1.30
AMT 160708C00109000 C 07/08/16 109.0 0.55 1.10
AMT 160708C00110000 C 07/08/16 110.0 0.35 0.75
AMT 160708C00111000 C 07/08/16 111.0 0.20 0.75
AMT 160708C00112000 C 07/08/16 112.0 0.10 0.60
AMT 160708C00113000 C 07/08/16 113.0 0.00 0.50
AMT 160708C00114000 C 07/08/16 114.0 0.00 0.45
AMT 160708C00115000 C 07/08/16 115.0 0.00 0.40
AMT 160708C00116000 C 07/08/16 116.0 0.00 0.50
AMT 160708C00117000 C 07/08/16 117.0 0.00 0.40
AMT 160708C00118000 C 07/08/16 118.0 0.00 0.50
AMT 160708C00119000 C 07/08/16 119.0 0.00 0.40
AMT 160708C00120000 C 07/08/16 120.0 0.00 0.40
AMT 160708C00121000 C 07/08/16 121.0 0.00 0.50
AMT 160708P00090000 P 07/08/16 90.0 0.00 0.50
AMT 160708P00092000 P 07/08/16 92.0 0.00 0.55
AMT 160708P00093000 P 07/08/16 93.0 0.05 0.55
AMT 160708P00094000 P 07/08/16 94.0 0.10 0.60
AMT 160708P00095000 P 07/08/16 95.0 0.15 0.70
AMT 160708P00096000 P 07/08/16 96.0 0.25 0.70
AMT 160708P00096500 P 07/08/16 96.5 0.30 0.75
AMT 160708P00097000 P 07/08/16 97.0 0.30 0.75
AMT 160708P00097500 P 07/08/16 97.5 0.45 0.80
AMT 160708P00098000 P 07/08/16 98.0 0.50 0.85
AMT 160708P00098500 P 07/08/16 98.5 0.55 0.90
AMT 160708P00099000 P 07/08/16 99.0 0.65 0.90
AMT 160708P00099500 P 07/08/16 99.5 0.70 1.05
AMT 160708P00100000 P 07/08/16 100.0 0.75 1.15
AMT 160708P00101000 P 07/08/16 101.0 0.95 1.35
AMT 160708P00102000 P 07/08/16 102.0 1.20 1.65
AMT 160708P00103000 P 07/08/16 103.0 1.45 1.95
AMT 160708P00104000 P 07/08/16 104.0 1.80 2.30
AMT 160708P00105000 P 07/08/16 105.0 2.20 2.75
AMT 160708P00106000 P 07/08/16 106.0 2.70 3.20
AMT 160708P00107000 P 07/08/16 107.0 3.30 4.00
AMT 160708P00108000 P 07/08/16 108.0 3.90 5.00
AMT 160708P00109000 P 07/08/16 109.0 2.85 5.70
AMT 160708P00110000 P 07/08/16 110.0 3.80 6.80
AMT 160708P00111000 P 07/08/16 111.0 5.40 7.20
AMT 160708P00112000 P 07/08/16 112.0 6.20 8.30
AMT 160708P00113000 P 07/08/16 113.0 6.30 9.60
AMT 160708P00114000 P 07/08/16 114.0 7.20 10.30
AMT 160708P00115000 P 07/08/16 115.0 8.30 11.30
AMT 160708P00116000 P 07/08/16 116.0 9.40 12.40
AMT 160708P00117000 P 07/08/16 117.0 10.40 13.30
AMT 160708P00118000 P 07/08/16 118.0 11.40 14.20
AMT 160708P00119000 P 07/08/16 119.0 12.00 15.40
AMT 160708P00120000 P 07/08/16 120.0 13.20 16.40
AMT 160708P00121000 P 07/08/16 121.0 14.00 17.50
AMT 160715C00047500 C 07/15/16 47.5 56.40 59.30
AMT 160715C00050000 C 07/15/16 50.0 54.20 57.10
AMT 160715C00055000 C 07/15/16 55.0 48.70 52.50
AMT 160715C00060000 C 07/15/16 60.0 44.20 45.90
AMT 160715C00065000 C 07/15/16 65.0 38.90 42.40
AMT 160715C00070000 C 07/15/16 70.0 33.90 37.50
AMT 160715C00075000 C 07/15/16 75.0 29.10 30.90
AMT 160715C00077500 C 07/15/16 77.5 26.40 30.00
AMT 160715C00080000 C 07/15/16 80.0 24.70 26.60
AMT 160715C00082500 C 07/15/16 82.5 21.80 24.10
AMT 160715C00085000 C 07/15/16 85.0 19.80 21.60
AMT 160715C00087500 C 07/15/16 87.5 17.40 19.10
AMT 160715C00090000 C 07/15/16 90.0 14.90 16.60
AMT 160715C00092500 C 07/15/16 92.5 12.50 13.30
AMT 160715C00095000 C 07/15/16 95.0 10.40 10.80
AMT 160715C00097500 C 07/15/16 97.5 8.10 8.50
AMT 160715C00100000 C 07/15/16 100.0 5.90 6.40
AMT 160715C00105000 C 07/15/16 105.0 2.50 2.65
AMT 160715C00110000 C 07/15/16 110.0 0.60 0.65
AMT 160715C00115000 C 07/15/16 115.0 0.05 0.25
AMT 160715C00120000 C 07/15/16 120.0 0.00 0.15
AMT 160715C00125000 C 07/15/16 125.0 0.00 0.10
AMT 160715C00130000 C 07/15/16 130.0 0.00 0.10
AMT 160715C00135000 C 07/15/16 135.0 0.00 0.05
AMT 160715C00140000 C 07/15/16 140.0 0.00 0.05
AMT 160715C00145000 C 07/15/16 145.0 0.00 0.05
AMT 160715C00150000 C 07/15/16 150.0 0.00 0.05
AMT 160715P00047500 P 07/15/16 47.5 0.00 0.05
AMT 160715P00050000 P 07/15/16 50.0 0.00 0.05
AMT 160715P00055000 P 07/15/16 55.0 0.00 0.05
AMT 160715P00060000 P 07/15/16 60.0 0.00 0.05
AMT 160715P00065000 P 07/15/16 65.0 0.00 0.10
AMT 160715P00070000 P 07/15/16 70.0 0.00 0.10
AMT 160715P00075000 P 07/15/16 75.0 0.05 0.10
AMT 160715P00077500 P 07/15/16 77.5 0.00 0.25
AMT 160715P00080000 P 07/15/16 80.0 0.05 0.25
AMT 160715P00082500 P 07/15/16 82.5 0.05 0.25
AMT 160715P00085000 P 07/15/16 85.0 0.05 0.35
AMT 160715P00087500 P 07/15/16 87.5 0.15 0.30
AMT 160715P00090000 P 07/15/16 90.0 0.20 0.35
AMT 160715P00092500 P 07/15/16 92.5 0.25 0.45
AMT 160715P00095000 P 07/15/16 95.0 0.50 0.70
AMT 160715P00097500 P 07/15/16 97.5 0.70 0.85
AMT 160715P00100000 P 07/15/16 100.0 1.10 1.25
AMT 160715P00105000 P 07/15/16 105.0 2.60 2.80
AMT 160715P00110000 P 07/15/16 110.0 5.60 6.00
AMT 160715P00115000 P 07/15/16 115.0 9.10 10.90
AMT 160715P00120000 P 07/15/16 120.0 13.30 16.50
AMT 160715P00125000 P 07/15/16 125.0 18.70 20.90
AMT 160715P00130000 P 07/15/16 130.0 23.00 26.70
AMT 160715P00135000 P 07/15/16 135.0 28.00 31.30
AMT 160715P00140000 P 07/15/16 140.0 33.00 36.60
AMT 160715P00145000 P 07/15/16 145.0 38.00 41.60
AMT 160715P00150000 P 07/15/16 150.0 43.70 46.00
AMT 161021C00045000 C 10/21/16 45.0 58.90 61.80
AMT 161021C00047500 C 10/21/16 47.5 56.00 59.30
AMT 161021C00050000 C 10/21/16 50.0 53.50 56.80
AMT 161021C00055000 C 10/21/16 55.0 48.60 52.40
AMT 161021C00060000 C 10/21/16 60.0 44.10 47.00
AMT 161021C00065000 C 10/21/16 65.0 38.50 42.40
AMT 161021C00070000 C 10/21/16 70.0 34.10 35.90
AMT 161021C00075000 C 10/21/16 75.0 29.10 30.90
AMT 161021C00077500 C 10/21/16 77.5 26.60 28.40
AMT 161021C00080000 C 10/21/16 80.0 24.30 26.20
AMT 161021C00082500 C 10/21/16 82.5 22.90 23.50
AMT 161021C00085000 C 10/21/16 85.0 20.50 21.20
AMT 161021C00087500 C 10/21/16 87.5 18.20 18.80
AMT 161021C00090000 C 10/21/16 90.0 15.90 16.60
AMT 161021C00092500 C 10/21/16 92.5 13.70 14.40
AMT 161021C00095000 C 10/21/16 95.0 11.60 12.20
AMT 161021C00097500 C 10/21/16 97.5 9.70 10.30
AMT 161021C00100000 C 10/21/16 100.0 7.90 8.40
AMT 161021C00105000 C 10/21/16 105.0 4.60 5.20
AMT 161021C00110000 C 10/21/16 110.0 2.45 2.80
AMT 161021C00115000 C 10/21/16 115.0 1.05 1.50
AMT 161021C00120000 C 10/21/16 120.0 0.40 0.80
AMT 161021C00125000 C 10/21/16 125.0 0.10 0.30
AMT 161021C00130000 C 10/21/16 130.0 0.00 0.25
AMT 161021P00045000 P 10/21/16 45.0 0.00 0.10
AMT 161021P00047500 P 10/21/16 47.5 0.00 0.15
AMT 161021P00050000 P 10/21/16 50.0 0.00 0.20
AMT 161021P00055000 P 10/21/16 55.0 0.05 0.25
AMT 161021P00060000 P 10/21/16 60.0 0.10 0.30
AMT 161021P00065000 P 10/21/16 65.0 0.15 0.50
AMT 161021P00070000 P 10/21/16 70.0 0.10 0.60
AMT 161021P00075000 P 10/21/16 75.0 0.30 0.70
AMT 161021P00077500 P 10/21/16 77.5 0.30 0.80
AMT 161021P00080000 P 10/21/16 80.0 0.45 0.75
AMT 161021P00082500 P 10/21/16 82.5 0.55 0.90
AMT 161021P00085000 P 10/21/16 85.0 0.80 1.05
AMT 161021P00087500 P 10/21/16 87.5 0.90 1.35
AMT 161021P00090000 P 10/21/16 90.0 1.25 1.55
AMT 161021P00092500 P 10/21/16 92.5 1.55 1.85
AMT 161021P00095000 P 10/21/16 95.0 1.95 2.35
AMT 161021P00097500 P 10/21/16 97.5 2.50 2.90
AMT 161021P00100000 P 10/21/16 100.0 3.20 3.60
AMT 161021P00105000 P 10/21/16 105.0 5.10 5.60
AMT 161021P00110000 P 10/21/16 110.0 7.80 8.40
AMT 161021P00115000 P 10/21/16 115.0 11.30 12.00
AMT 161021P00120000 P 10/21/16 120.0 15.60 16.20
AMT 161021P00125000 P 10/21/16 125.0 18.50 22.10
AMT 161021P00130000 P 10/21/16 130.0 23.90 26.90
AMT 170120C00042500 C 01/20/17 42.5 61.40 64.90
AMT 170120C00045000 C 01/20/17 45.0 58.60 62.10
AMT 170120C00047500 C 01/20/17 47.5 56.10 59.60
AMT 170120C00050000 C 01/20/17 50.0 53.90 57.10
AMT 170120C00055000 C 01/20/17 55.0 48.60 52.40
AMT 170120C00060000 C 01/20/17 60.0 43.90 46.70
AMT 170120C00065000 C 01/20/17 65.0 39.00 41.00
AMT 170120C00070000 C 01/20/17 70.0 34.00 36.90
AMT 170120C00075000 C 01/20/17 75.0 30.30 31.10
AMT 170120C00077500 C 01/20/17 77.5 28.00 28.70
AMT 170120C00080000 C 01/20/17 80.0 25.70 26.40
AMT 170120C00082500 C 01/20/17 82.5 23.30 24.00
AMT 170120C00085000 C 01/20/17 85.0 21.10 21.80
AMT 170120C00087500 C 01/20/17 87.5 18.90 19.60
AMT 170120C00090000 C 01/20/17 90.0 16.70 17.50
AMT 170120C00092500 C 01/20/17 92.5 14.70 15.50
AMT 170120C00095000 C 01/20/17 95.0 12.70 13.60
AMT 170120C00097500 C 01/20/17 97.5 10.90 11.70
AMT 170120C00100000 C 01/20/17 100.0 9.10 9.70
AMT 170120C00105000 C 01/20/17 105.0 6.20 6.80
AMT 170120C00110000 C 01/20/17 110.0 4.10 4.50
AMT 170120C00115000 C 01/20/17 115.0 2.40 2.65
AMT 170120C00120000 C 01/20/17 120.0 1.20 1.75
AMT 170120C00125000 C 01/20/17 125.0 0.60 1.05
AMT 170120C00130000 C 01/20/17 130.0 0.20 0.60
AMT 170120C00135000 C 01/20/17 135.0 0.05 0.40
AMT 170120C00140000 C 01/20/17 140.0 0.00 0.25
AMT 170120C00145000 C 01/20/17 145.0 0.00 0.20
AMT 170120C00150000 C 01/20/17 150.0 0.00 0.15
AMT 170120C00155000 C 01/20/17 155.0 0.00 0.15
AMT 170120P00042500 P 01/20/17 42.5 0.10 0.30
AMT 170120P00045000 P 01/20/17 45.0 0.05 0.35
AMT 170120P00047500 P 01/20/17 47.5 0.05 0.40
AMT 170120P00050000 P 01/20/17 50.0 0.20 0.45
AMT 170120P00055000 P 01/20/17 55.0 0.25 0.60
AMT 170120P00060000 P 01/20/17 60.0 0.35 0.70
AMT 170120P00065000 P 01/20/17 65.0 0.30 0.70
AMT 170120P00070000 P 01/20/17 70.0 0.50 1.00
AMT 170120P00075000 P 01/20/17 75.0 1.00 1.25
AMT 170120P00077500 P 01/20/17 77.5 1.15 1.40
AMT 170120P00080000 P 01/20/17 80.0 1.25 1.60
AMT 170120P00082500 P 01/20/17 82.5 1.60 1.75
AMT 170120P00085000 P 01/20/17 85.0 1.75 1.95
AMT 170120P00087500 P 01/20/17 87.5 2.20 2.30
AMT 170120P00090000 P 01/20/17 90.0 2.60 2.70
AMT 170120P00092500 P 01/20/17 92.5 2.95 3.20
AMT 170120P00095000 P 01/20/17 95.0 3.60 3.80
AMT 170120P00097500 P 01/20/17 97.5 4.30 4.50
AMT 170120P00100000 P 01/20/17 100.0 5.10 5.30
AMT 170120P00105000 P 01/20/17 105.0 7.10 7.40
AMT 170120P00110000 P 01/20/17 110.0 9.50 10.20
AMT 170120P00115000 P 01/20/17 115.0 12.80 13.60
AMT 170120P00120000 P 01/20/17 120.0 16.70 17.50
AMT 170120P00125000 P 01/20/17 125.0 20.90 21.70
AMT 170120P00130000 P 01/20/17 130.0 24.60 26.70
AMT 170120P00135000 P 01/20/17 135.0 28.40 32.30
AMT 170120P00140000 P 01/20/17 140.0 33.30 37.00
AMT 170120P00145000 P 01/20/17 145.0 38.30 42.10
AMT 170120P00150000 P 01/20/17 150.0 44.00 47.10
AMT 170120P00155000 P 01/20/17 155.0 48.70 51.90
AMT 180119C00042500 C 01/19/18 42.5 60.50 64.60
AMT 180119C00045000 C 01/19/18 45.0 58.00 63.00
AMT 180119C00047500 C 01/19/18 47.5 55.50 60.50
AMT 180119C00050000 C 01/19/18 50.0 53.40 58.00
AMT 180119C00055000 C 01/19/18 55.0 48.40 53.00
AMT 180119C00060000 C 01/19/18 60.0 43.80 47.30
AMT 180119C00065000 C 01/19/18 65.0 40.50 41.40
AMT 180119C00070000 C 01/19/18 70.0 35.90 37.00
AMT 180119C00075000 C 01/19/18 75.0 31.60 32.70
AMT 180119C00077500 C 01/19/18 77.5 29.30 30.70
AMT 180119C00080000 C 01/19/18 80.0 27.50 28.40
AMT 180119C00082500 C 01/19/18 82.5 25.40 26.70
AMT 180119C00085000 C 01/19/18 85.0 23.50 24.40
AMT 180119C00087500 C 01/19/18 87.5 21.70 22.90
AMT 180119C00090000 C 01/19/18 90.0 19.90 20.90
AMT 180119C00092500 C 01/19/18 92.5 17.90 18.90
AMT 180119C00095000 C 01/19/18 95.0 16.50 17.50
AMT 180119C00097500 C 01/19/18 97.5 15.00 16.10
AMT 180119C00100000 C 01/19/18 100.0 13.20 14.30
AMT 180119C00105000 C 01/19/18 105.0 10.60 11.90
AMT 180119C00110000 C 01/19/18 110.0 8.30 9.50
AMT 180119C00115000 C 01/19/18 115.0 6.20 7.50
AMT 180119C00120000 C 01/19/18 120.0 4.60 5.80
AMT 180119C00125000 C 01/19/18 125.0 3.30 4.50
AMT 180119C00130000 C 01/19/18 130.0 2.20 3.40
AMT 180119C00135000 C 01/19/18 135.0 1.65 2.55
AMT 180119C00140000 C 01/19/18 140.0 1.05 1.85
AMT 180119C00145000 C 01/19/18 145.0 0.60 1.40
AMT 180119C00150000 C 01/19/18 150.0 0.35 1.05
AMT 180119C00155000 C 01/19/18 155.0 0.25 0.80
AMT 180119P00042500 P 01/19/18 42.5 0.55 1.10
AMT 180119P00045000 P 01/19/18 45.0 0.50 1.25
AMT 180119P00047500 P 01/19/18 47.5 0.60 1.35
AMT 180119P00050000 P 01/19/18 50.0 0.70 1.40
AMT 180119P00055000 P 01/19/18 55.0 1.00 1.85
AMT 180119P00060000 P 01/19/18 60.0 1.35 2.20
AMT 180119P00065000 P 01/19/18 65.0 1.80 2.65
AMT 180119P00070000 P 01/19/18 70.0 2.30 3.30
AMT 180119P00075000 P 01/19/18 75.0 3.10 3.60
AMT 180119P00077500 P 01/19/18 77.5 3.50 4.10
AMT 180119P00080000 P 01/19/18 80.0 3.90 4.50
AMT 180119P00082500 P 01/19/18 82.5 4.40 5.00
AMT 180119P00085000 P 01/19/18 85.0 5.00 5.70
AMT 180119P00087500 P 01/19/18 87.5 5.60 6.20
AMT 180119P00090000 P 01/19/18 90.0 6.20 6.90
AMT 180119P00092500 P 01/19/18 92.5 7.00 7.70
AMT 180119P00095000 P 01/19/18 95.0 7.80 8.50
AMT 180119P00097500 P 01/19/18 97.5 8.70 9.40
AMT 180119P00100000 P 01/19/18 100.0 9.70 10.40
AMT 180119P00105000 P 01/19/18 105.0 11.90 12.70
AMT 180119P00110000 P 01/19/18 110.0 14.40 15.30
AMT 180119P00115000 P 01/19/18 115.0 17.30 18.30
AMT 180119P00120000 P 01/19/18 120.0 20.60 21.70
AMT 180119P00125000 P 01/19/18 125.0 24.20 25.30
AMT 180119P00130000 P 01/19/18 130.0 28.10 29.20
AMT 180119P00135000 P 01/19/18 135.0 32.30 33.60
AMT 180119P00140000 P 01/19/18 140.0 36.70 37.90
AMT 180119P00145000 P 01/19/18 145.0 41.30 42.30
AMT 180119P00150000 P 01/19/18 150.0 44.00 47.90
AMT 180119P00155000 P 01/19/18 155.0 48.50 53.00

OPRA data is delayed 15 minutes.