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 (2016-06-03)Premium Content

American Tower Corporation (AMT)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 160902C00090000 C 09/02/16 90.0 21.90 24.00
AMT 160902C00095000 C 09/02/16 95.0 16.20 20.50
AMT 160902C00097500 C 09/02/16 97.5 14.70 16.30
AMT 160902C00099000 C 09/02/16 99.0 13.20 16.00
AMT 160902C00100000 C 09/02/16 100.0 12.20 14.10
AMT 160902C00101000 C 09/02/16 101.0 10.50 12.70
AMT 160902C00102000 C 09/02/16 102.0 10.00 11.80
AMT 160902C00103000 C 09/02/16 103.0 9.20 11.00
AMT 160902C00104000 C 09/02/16 104.0 8.00 10.00
AMT 160902C00105000 C 09/02/16 105.0 7.00 9.00
AMT 160902C00106000 C 09/02/16 106.0 6.00 7.80
AMT 160902C00107000 C 09/02/16 107.0 5.30 7.00
AMT 160902C00108000 C 09/02/16 108.0 4.40 5.80
AMT 160902C00109000 C 09/02/16 109.0 4.30 4.70
AMT 160902C00110000 C 09/02/16 110.0 3.30 3.80
AMT 160902C00111000 C 09/02/16 111.0 2.20 2.75
AMT 160902C00112000 C 09/02/16 112.0 1.70 1.95
AMT 160902C00113000 C 09/02/16 113.0 1.10 1.25
AMT 160902C00114000 C 09/02/16 114.0 0.60 0.75
AMT 160902C00115000 C 09/02/16 115.0 0.20 0.35
AMT 160902C00116000 C 09/02/16 116.0 0.05 0.25
AMT 160902C00117000 C 09/02/16 117.0 0.00 0.20
AMT 160902C00118000 C 09/02/16 118.0 0.00 0.25
AMT 160902C00119000 C 09/02/16 119.0 0.00 0.25
AMT 160902C00120000 C 09/02/16 120.0 0.00 0.20
AMT 160902C00121000 C 09/02/16 121.0 0.00 0.50
AMT 160902C00122000 C 09/02/16 122.0 0.00 0.50
AMT 160902C00123000 C 09/02/16 123.0 0.00 0.50
AMT 160902C00124000 C 09/02/16 124.0 0.00 0.50
AMT 160902C00125000 C 09/02/16 125.0 0.00 0.50
AMT 160902C00126000 C 09/02/16 126.0 0.00 0.50
AMT 160902C00127000 C 09/02/16 127.0 0.00 0.50
AMT 160902C00128000 C 09/02/16 128.0 0.00 0.50
AMT 160902C00129000 C 09/02/16 129.0 0.00 0.50
AMT 160902C00130000 C 09/02/16 130.0 0.00 0.40
AMT 160902C00131000 C 09/02/16 131.0 0.00 0.50
AMT 160902C00132000 C 09/02/16 132.0 0.00 0.35
AMT 160902C00133000 C 09/02/16 133.0 0.00 0.30
AMT 160902C00135000 C 09/02/16 135.0 0.00 0.45
AMT 160902C00140000 C 09/02/16 140.0 0.00 0.50
AMT 160902P00090000 P 09/02/16 90.0 0.00 0.05
AMT 160902P00095000 P 09/02/16 95.0 0.00 0.25
AMT 160902P00097500 P 09/02/16 97.5 0.00 0.20
AMT 160902P00099000 P 09/02/16 99.0 0.00 0.30
AMT 160902P00100000 P 09/02/16 100.0 0.00 0.25
AMT 160902P00101000 P 09/02/16 101.0 0.00 0.25
AMT 160902P00102000 P 09/02/16 102.0 0.00 0.15
AMT 160902P00103000 P 09/02/16 103.0 0.00 0.15
AMT 160902P00104000 P 09/02/16 104.0 0.00 0.15
AMT 160902P00105000 P 09/02/16 105.0 0.00 0.40
AMT 160902P00106000 P 09/02/16 106.0 0.00 0.50
AMT 160902P00107000 P 09/02/16 107.0 0.00 0.30
AMT 160902P00108000 P 09/02/16 108.0 0.05 0.40
AMT 160902P00109000 P 09/02/16 109.0 0.05 0.35
AMT 160902P00110000 P 09/02/16 110.0 0.20 0.40
AMT 160902P00111000 P 09/02/16 111.0 0.30 0.40
AMT 160902P00112000 P 09/02/16 112.0 0.45 0.60
AMT 160902P00113000 P 09/02/16 113.0 0.80 0.95
AMT 160902P00114000 P 09/02/16 114.0 1.25 1.40
AMT 160902P00115000 P 09/02/16 115.0 1.80 2.15
AMT 160902P00116000 P 09/02/16 116.0 2.75 3.10
AMT 160902P00117000 P 09/02/16 117.0 2.55 4.20
AMT 160902P00118000 P 09/02/16 118.0 3.90 5.00
AMT 160902P00119000 P 09/02/16 119.0 4.50 6.10
AMT 160902P00120000 P 09/02/16 120.0 5.50 8.40
AMT 160902P00121000 P 09/02/16 121.0 6.50 8.00
AMT 160902P00122000 P 09/02/16 122.0 7.50 9.20
AMT 160902P00123000 P 09/02/16 123.0 8.50 10.20
AMT 160902P00124000 P 09/02/16 124.0 9.50 11.00
AMT 160902P00125000 P 09/02/16 125.0 10.50 12.90
AMT 160902P00126000 P 09/02/16 126.0 11.50 13.90
AMT 160902P00127000 P 09/02/16 127.0 12.50 15.20
AMT 160902P00128000 P 09/02/16 128.0 13.50 15.90
AMT 160902P00129000 P 09/02/16 129.0 14.50 16.90
AMT 160902P00130000 P 09/02/16 130.0 15.50 17.70
AMT 160902P00131000 P 09/02/16 131.0 15.60 20.00
AMT 160902P00132000 P 09/02/16 132.0 16.50 20.80
AMT 160902P00133000 P 09/02/16 133.0 17.50 21.80
AMT 160902P00135000 P 09/02/16 135.0 19.50 22.00
AMT 160902P00140000 P 09/02/16 140.0 25.10 28.50
AMT 160909C00090000 C 09/09/16 90.0 21.90 24.00
AMT 160909C00095000 C 09/09/16 95.0 16.00 20.40
AMT 160909C00097500 C 09/09/16 97.5 13.90 16.70
AMT 160909C00100000 C 09/09/16 100.0 11.30 13.90
AMT 160909C00101000 C 09/09/16 101.0 11.10 13.00
AMT 160909C00102000 C 09/09/16 102.0 10.00 12.00
AMT 160909C00103000 C 09/09/16 103.0 8.50 11.20
AMT 160909C00104000 C 09/09/16 104.0 7.40 11.10
AMT 160909C00105000 C 09/09/16 105.0 6.30 9.20
AMT 160909C00106000 C 09/09/16 106.0 6.20 8.30
AMT 160909C00107000 C 09/09/16 107.0 5.30 7.20
AMT 160909C00108000 C 09/09/16 108.0 4.60 6.20
AMT 160909C00109000 C 09/09/16 109.0 3.80 5.00
AMT 160909C00110000 C 09/09/16 110.0 3.30 4.00
AMT 160909C00111000 C 09/09/16 111.0 2.80 3.10
AMT 160909C00112000 C 09/09/16 112.0 2.15 2.30
AMT 160909C00113000 C 09/09/16 113.0 1.50 1.65
AMT 160909C00114000 C 09/09/16 114.0 0.95 1.15
AMT 160909C00115000 C 09/09/16 115.0 0.50 0.75
AMT 160909C00116000 C 09/09/16 116.0 0.30 0.40
AMT 160909C00117000 C 09/09/16 117.0 0.10 0.35
AMT 160909C00118000 C 09/09/16 118.0 0.00 0.50
AMT 160909C00119000 C 09/09/16 119.0 0.00 0.40
AMT 160909C00120000 C 09/09/16 120.0 0.00 0.35
AMT 160909C00121000 C 09/09/16 121.0 0.00 0.35
AMT 160909C00122000 C 09/09/16 122.0 0.00 0.50
AMT 160909C00123000 C 09/09/16 123.0 0.00 0.50
AMT 160909C00124000 C 09/09/16 124.0 0.00 0.50
AMT 160909C00125000 C 09/09/16 125.0 0.00 0.25
AMT 160909C00126000 C 09/09/16 126.0 0.00 0.50
AMT 160909C00127000 C 09/09/16 127.0 0.00 0.25
AMT 160909C00128000 C 09/09/16 128.0 0.00 0.25
AMT 160909C00129000 C 09/09/16 129.0 0.00 0.25
AMT 160909C00130000 C 09/09/16 130.0 0.00 0.25
AMT 160909C00131000 C 09/09/16 131.0 0.00 0.25
AMT 160909C00132000 C 09/09/16 132.0 0.00 0.25
AMT 160909C00135000 C 09/09/16 135.0 0.00 0.50
AMT 160909C00140000 C 09/09/16 140.0 0.00 0.50
AMT 160909P00090000 P 09/09/16 90.0 0.00 0.45
AMT 160909P00095000 P 09/09/16 95.0 0.00 0.25
AMT 160909P00097500 P 09/09/16 97.5 0.00 0.25
AMT 160909P00100000 P 09/09/16 100.0 0.00 0.30
AMT 160909P00101000 P 09/09/16 101.0 0.00 0.35
AMT 160909P00102000 P 09/09/16 102.0 0.00 0.35
AMT 160909P00103000 P 09/09/16 103.0 0.00 0.30
AMT 160909P00104000 P 09/09/16 104.0 0.00 0.30
AMT 160909P00105000 P 09/09/16 105.0 0.00 0.40
AMT 160909P00106000 P 09/09/16 106.0 0.00 0.35
AMT 160909P00107000 P 09/09/16 107.0 0.05 0.40
AMT 160909P00108000 P 09/09/16 108.0 0.20 0.45
AMT 160909P00109000 P 09/09/16 109.0 0.30 0.55
AMT 160909P00110000 P 09/09/16 110.0 0.45 0.55
AMT 160909P00111000 P 09/09/16 111.0 0.55 0.70
AMT 160909P00112000 P 09/09/16 112.0 0.80 0.95
AMT 160909P00113000 P 09/09/16 113.0 1.15 1.30
AMT 160909P00114000 P 09/09/16 114.0 1.60 1.75
AMT 160909P00115000 P 09/09/16 115.0 2.15 2.50
AMT 160909P00116000 P 09/09/16 116.0 2.75 3.30
AMT 160909P00117000 P 09/09/16 117.0 3.20 4.30
AMT 160909P00118000 P 09/09/16 118.0 3.50 6.00
AMT 160909P00119000 P 09/09/16 119.0 4.50 7.10
AMT 160909P00120000 P 09/09/16 120.0 5.50 8.00
AMT 160909P00121000 P 09/09/16 121.0 6.50 9.50
AMT 160909P00122000 P 09/09/16 122.0 7.50 10.60
AMT 160909P00123000 P 09/09/16 123.0 8.50 11.30
AMT 160909P00124000 P 09/09/16 124.0 9.50 12.30
AMT 160909P00125000 P 09/09/16 125.0 10.50 13.30
AMT 160909P00126000 P 09/09/16 126.0 11.50 14.00
AMT 160909P00127000 P 09/09/16 127.0 12.50 15.30
AMT 160909P00128000 P 09/09/16 128.0 13.50 16.10
AMT 160909P00129000 P 09/09/16 129.0 14.50 17.10
AMT 160909P00130000 P 09/09/16 130.0 15.50 17.30
AMT 160909P00131000 P 09/09/16 131.0 15.60 18.30
AMT 160909P00132000 P 09/09/16 132.0 16.50 20.80
AMT 160909P00135000 P 09/09/16 135.0 19.50 24.00
AMT 160909P00140000 P 09/09/16 140.0 25.10 28.40
AMT 160916C00060000 C 09/16/16 60.0 52.10 54.20
AMT 160916C00065000 C 09/16/16 65.0 46.00 50.20
AMT 160916C00070000 C 09/16/16 70.0 41.00 45.20
AMT 160916C00075000 C 09/16/16 75.0 36.20 39.80
AMT 160916C00077500 C 09/16/16 77.5 33.70 37.50
AMT 160916C00080000 C 09/16/16 80.0 31.50 34.80
AMT 160916C00082500 C 09/16/16 82.5 28.70 32.50
AMT 160916C00085000 C 09/16/16 85.0 26.20 30.00
AMT 160916C00087500 C 09/16/16 87.5 23.60 27.60
AMT 160916C00090000 C 09/16/16 90.0 21.40 25.20
AMT 160916C00091000 C 09/16/16 91.0 20.40 24.20
AMT 160916C00092000 C 09/16/16 92.0 19.00 23.20
AMT 160916C00092500 C 09/16/16 92.5 18.90 22.20
AMT 160916C00093000 C 09/16/16 93.0 18.40 21.70
AMT 160916C00094000 C 09/16/16 94.0 17.10 21.00
AMT 160916C00095000 C 09/16/16 95.0 16.40 20.00
AMT 160916C00095500 C 09/16/16 95.5 15.90 19.50
AMT 160916C00096000 C 09/16/16 96.0 15.90 19.00
AMT 160916C00096500 C 09/16/16 96.5 15.50 18.50
AMT 160916C00097000 C 09/16/16 97.0 14.70 17.20
AMT 160916C00097500 C 09/16/16 97.5 14.30 16.90
AMT 160916C00098000 C 09/16/16 98.0 14.00 15.90
AMT 160916C00098500 C 09/16/16 98.5 13.50 15.40
AMT 160916C00099000 C 09/16/16 99.0 13.00 15.00
AMT 160916C00099500 C 09/16/16 99.5 12.50 14.60
AMT 160916C00100000 C 09/16/16 100.0 12.40 13.90
AMT 160916C00101000 C 09/16/16 101.0 11.10 13.00
AMT 160916C00102000 C 09/16/16 102.0 10.10 12.00
AMT 160916C00103000 C 09/16/16 103.0 9.20 11.00
AMT 160916C00104000 C 09/16/16 104.0 8.40 9.90
AMT 160916C00105000 C 09/16/16 105.0 7.40 9.20
AMT 160916C00106000 C 09/16/16 106.0 6.60 8.00
AMT 160916C00107000 C 09/16/16 107.0 5.60 7.10
AMT 160916C00108000 C 09/16/16 108.0 4.90 6.30
AMT 160916C00109000 C 09/16/16 109.0 4.00 5.30
AMT 160916C00110000 C 09/16/16 110.0 3.60 4.30
AMT 160916C00111000 C 09/16/16 111.0 2.70 3.50
AMT 160916C00112000 C 09/16/16 112.0 2.30 2.55
AMT 160916C00113000 C 09/16/16 113.0 1.70 1.95
AMT 160916C00114000 C 09/16/16 114.0 1.20 1.40
AMT 160916C00115000 C 09/16/16 115.0 0.85 1.00
AMT 160916C00116000 C 09/16/16 116.0 0.55 0.75
AMT 160916C00117000 C 09/16/16 117.0 0.20 0.70
AMT 160916C00118000 C 09/16/16 118.0 0.10 0.65
AMT 160916C00119000 C 09/16/16 119.0 0.05 0.40
AMT 160916C00120000 C 09/16/16 120.0 0.00 0.15
AMT 160916C00121000 C 09/16/16 121.0 0.00 0.25
AMT 160916C00122000 C 09/16/16 122.0 0.00 0.25
AMT 160916C00123000 C 09/16/16 123.0 0.00 0.20
AMT 160916C00124000 C 09/16/16 124.0 0.00 0.20
AMT 160916C00125000 C 09/16/16 125.0 0.00 0.20
AMT 160916C00126000 C 09/16/16 126.0 0.00 0.20
AMT 160916C00127000 C 09/16/16 127.0 0.00 0.20
AMT 160916C00128000 C 09/16/16 128.0 0.00 0.20
AMT 160916C00129000 C 09/16/16 129.0 0.00 0.20
AMT 160916C00130000 C 09/16/16 130.0 0.00 0.20
AMT 160916C00131000 C 09/16/16 131.0 0.00 2.15
AMT 160916C00132000 C 09/16/16 132.0 0.00 2.15
AMT 160916C00133000 C 09/16/16 133.0 0.00 0.20
AMT 160916C00135000 C 09/16/16 135.0 0.00 0.05
AMT 160916C00140000 C 09/16/16 140.0 0.00 2.15
AMT 160916C00145000 C 09/16/16 145.0 0.00 0.20
AMT 160916C00150000 C 09/16/16 150.0 0.00 0.20
AMT 160916C00155000 C 09/16/16 155.0 0.00 2.15
AMT 160916C00160000 C 09/16/16 160.0 0.00 0.20
AMT 160916C00165000 C 09/16/16 165.0 0.00 0.20
AMT 160916C00170000 C 09/16/16 170.0 0.00 0.20
AMT 160916C00175000 C 09/16/16 175.0 0.00 0.20
AMT 160916P00060000 P 09/16/16 60.0 0.00 0.20
AMT 160916P00065000 P 09/16/16 65.0 0.00 2.15
AMT 160916P00070000 P 09/16/16 70.0 0.00 2.15
AMT 160916P00075000 P 09/16/16 75.0 0.00 0.20
AMT 160916P00077500 P 09/16/16 77.5 0.00 2.15
AMT 160916P00080000 P 09/16/16 80.0 0.00 0.20
AMT 160916P00082500 P 09/16/16 82.5 0.00 0.25
AMT 160916P00085000 P 09/16/16 85.0 0.00 0.25
AMT 160916P00087500 P 09/16/16 87.5 0.00 0.25
AMT 160916P00090000 P 09/16/16 90.0 0.00 0.25
AMT 160916P00091000 P 09/16/16 91.0 0.00 0.25
AMT 160916P00092000 P 09/16/16 92.0 0.00 1.85
AMT 160916P00092500 P 09/16/16 92.5 0.00 0.25
AMT 160916P00093000 P 09/16/16 93.0 0.00 0.30
AMT 160916P00094000 P 09/16/16 94.0 0.00 0.30
AMT 160916P00095000 P 09/16/16 95.0 0.00 0.30
AMT 160916P00095500 P 09/16/16 95.5 0.00 0.30
AMT 160916P00096000 P 09/16/16 96.0 0.00 0.30
AMT 160916P00096500 P 09/16/16 96.5 0.00 0.30
AMT 160916P00097000 P 09/16/16 97.0 0.00 0.30
AMT 160916P00097500 P 09/16/16 97.5 0.00 0.30
AMT 160916P00098000 P 09/16/16 98.0 0.00 0.30
AMT 160916P00098500 P 09/16/16 98.5 0.00 0.30
AMT 160916P00099000 P 09/16/16 99.0 0.00 0.30
AMT 160916P00099500 P 09/16/16 99.5 0.00 0.30
AMT 160916P00100000 P 09/16/16 100.0 0.00 0.20
AMT 160916P00101000 P 09/16/16 101.0 0.00 0.35
AMT 160916P00102000 P 09/16/16 102.0 0.00 0.35
AMT 160916P00103000 P 09/16/16 103.0 0.00 0.40
AMT 160916P00104000 P 09/16/16 104.0 0.00 0.40
AMT 160916P00105000 P 09/16/16 105.0 0.05 0.45
AMT 160916P00106000 P 09/16/16 106.0 0.10 0.50
AMT 160916P00107000 P 09/16/16 107.0 0.10 0.55
AMT 160916P00108000 P 09/16/16 108.0 0.45 0.65
AMT 160916P00109000 P 09/16/16 109.0 0.55 0.70
AMT 160916P00110000 P 09/16/16 110.0 0.70 0.80
AMT 160916P00111000 P 09/16/16 111.0 0.90 1.05
AMT 160916P00112000 P 09/16/16 112.0 1.15 1.30
AMT 160916P00113000 P 09/16/16 113.0 1.55 1.70
AMT 160916P00114000 P 09/16/16 114.0 1.95 2.15
AMT 160916P00115000 P 09/16/16 115.0 2.50 3.10
AMT 160916P00116000 P 09/16/16 116.0 3.00 4.00
AMT 160916P00117000 P 09/16/16 117.0 3.10 5.10
AMT 160916P00118000 P 09/16/16 118.0 3.50 6.10
AMT 160916P00119000 P 09/16/16 119.0 4.20 7.20
AMT 160916P00120000 P 09/16/16 120.0 5.50 7.90
AMT 160916P00121000 P 09/16/16 121.0 6.10 9.70
AMT 160916P00122000 P 09/16/16 122.0 6.80 10.20
AMT 160916P00123000 P 09/16/16 123.0 8.30 11.20
AMT 160916P00124000 P 09/16/16 124.0 9.00 12.80
AMT 160916P00125000 P 09/16/16 125.0 10.30 13.20
AMT 160916P00126000 P 09/16/16 126.0 10.90 14.70
AMT 160916P00127000 P 09/16/16 127.0 11.90 15.80
AMT 160916P00128000 P 09/16/16 128.0 13.50 16.30
AMT 160916P00129000 P 09/16/16 129.0 13.90 17.80
AMT 160916P00130000 P 09/16/16 130.0 14.90 18.80
AMT 160916P00131000 P 09/16/16 131.0 15.90 19.80
AMT 160916P00132000 P 09/16/16 132.0 16.90 20.80
AMT 160916P00133000 P 09/16/16 133.0 17.90 21.80
AMT 160916P00135000 P 09/16/16 135.0 19.90 23.80
AMT 160916P00140000 P 09/16/16 140.0 24.90 29.00
AMT 160916P00145000 P 09/16/16 145.0 29.90 34.00
AMT 160916P00150000 P 09/16/16 150.0 34.90 39.00
AMT 160916P00155000 P 09/16/16 155.0 39.90 44.00
AMT 160916P00160000 P 09/16/16 160.0 44.90 49.00
AMT 160916P00165000 P 09/16/16 165.0 49.90 53.90
AMT 160916P00170000 P 09/16/16 170.0 54.90 59.00
AMT 160916P00175000 P 09/16/16 175.0 60.30 63.30
AMT 160923C00085000 C 09/23/16 85.0 26.80 29.30
AMT 160923C00090000 C 09/23/16 90.0 21.10 25.50
AMT 160923C00095000 C 09/23/16 95.0 16.80 19.10
AMT 160923C00097500 C 09/23/16 97.5 14.30 16.90
AMT 160923C00100000 C 09/23/16 100.0 12.00 14.20
AMT 160923C00101000 C 09/23/16 101.0 11.10 13.40
AMT 160923C00102000 C 09/23/16 102.0 10.20 12.40
AMT 160923C00103000 C 09/23/16 103.0 9.20 11.40
AMT 160923C00104000 C 09/23/16 104.0 8.50 10.40
AMT 160923C00105000 C 09/23/16 105.0 7.50 10.30
AMT 160923C00106000 C 09/23/16 106.0 6.40 8.50
AMT 160923C00107000 C 09/23/16 107.0 5.40 7.50
AMT 160923C00108000 C 09/23/16 108.0 4.60 6.40
AMT 160923C00109000 C 09/23/16 109.0 4.00 5.40
AMT 160923C00110000 C 09/23/16 110.0 3.60 4.40
AMT 160923C00111000 C 09/23/16 111.0 3.10 3.60
AMT 160923C00112000 C 09/23/16 112.0 2.60 2.80
AMT 160923C00113000 C 09/23/16 113.0 1.95 2.15
AMT 160923C00114000 C 09/23/16 114.0 1.45 1.65
AMT 160923C00115000 C 09/23/16 115.0 1.00 1.25
AMT 160923C00116000 C 09/23/16 116.0 0.55 0.85
AMT 160923C00117000 C 09/23/16 117.0 0.35 0.80
AMT 160923C00118000 C 09/23/16 118.0 0.20 0.85
AMT 160923C00119000 C 09/23/16 119.0 0.05 0.70
AMT 160923C00120000 C 09/23/16 120.0 0.00 0.50
AMT 160923C00121000 C 09/23/16 121.0 0.00 0.35
AMT 160923C00122000 C 09/23/16 122.0 0.00 0.30
AMT 160923C00123000 C 09/23/16 123.0 0.00 0.30
AMT 160923C00124000 C 09/23/16 124.0 0.00 0.30
AMT 160923C00125000 C 09/23/16 125.0 0.00 0.25
AMT 160923C00126000 C 09/23/16 126.0 0.00 0.50
AMT 160923C00127000 C 09/23/16 127.0 0.00 0.50
AMT 160923C00128000 C 09/23/16 128.0 0.00 0.50
AMT 160923C00129000 C 09/23/16 129.0 0.00 0.50
AMT 160923C00130000 C 09/23/16 130.0 0.00 0.50
AMT 160923C00131000 C 09/23/16 131.0 0.00 0.50
AMT 160923C00135000 C 09/23/16 135.0 0.00 0.50
AMT 160923C00140000 C 09/23/16 140.0 0.00 0.35
AMT 160923P00085000 P 09/23/16 85.0 0.00 0.50
AMT 160923P00090000 P 09/23/16 90.0 0.00 0.50
AMT 160923P00095000 P 09/23/16 95.0 0.00 0.45
AMT 160923P00097500 P 09/23/16 97.5 0.00 0.50
AMT 160923P00100000 P 09/23/16 100.0 0.00 0.50
AMT 160923P00101000 P 09/23/16 101.0 0.00 0.50
AMT 160923P00102000 P 09/23/16 102.0 0.00 0.50
AMT 160923P00103000 P 09/23/16 103.0 0.05 0.55
AMT 160923P00104000 P 09/23/16 104.0 0.05 0.60
AMT 160923P00105000 P 09/23/16 105.0 0.05 0.65
AMT 160923P00106000 P 09/23/16 106.0 0.35 0.70
AMT 160923P00107000 P 09/23/16 107.0 0.40 0.95
AMT 160923P00108000 P 09/23/16 108.0 0.55 0.90
AMT 160923P00109000 P 09/23/16 109.0 0.70 1.00
AMT 160923P00110000 P 09/23/16 110.0 0.95 1.15
AMT 160923P00111000 P 09/23/16 111.0 1.25 1.40
AMT 160923P00112000 P 09/23/16 112.0 1.60 1.75
AMT 160923P00113000 P 09/23/16 113.0 2.00 2.20
AMT 160923P00114000 P 09/23/16 114.0 2.50 2.65
AMT 160923P00115000 P 09/23/16 115.0 3.00 3.40
AMT 160923P00116000 P 09/23/16 116.0 3.00 4.40
AMT 160923P00117000 P 09/23/16 117.0 3.30 6.10
AMT 160923P00118000 P 09/23/16 118.0 4.30 6.90
AMT 160923P00119000 P 09/23/16 119.0 5.20 7.80
AMT 160923P00120000 P 09/23/16 120.0 6.20 8.70
AMT 160923P00121000 P 09/23/16 121.0 7.10 9.80
AMT 160923P00122000 P 09/23/16 122.0 8.10 9.80
AMT 160923P00123000 P 09/23/16 123.0 9.00 10.80
AMT 160923P00124000 P 09/23/16 124.0 10.00 12.80
AMT 160923P00125000 P 09/23/16 125.0 11.00 13.90
AMT 160923P00126000 P 09/23/16 126.0 12.00 13.80
AMT 160923P00127000 P 09/23/16 127.0 13.00 15.70
AMT 160923P00128000 P 09/23/16 128.0 14.00 17.20
AMT 160923P00129000 P 09/23/16 129.0 15.00 18.20
AMT 160923P00130000 P 09/23/16 130.0 16.00 17.80
AMT 160923P00131000 P 09/23/16 131.0 17.00 18.90
AMT 160923P00135000 P 09/23/16 135.0 20.20 24.30
AMT 160923P00140000 P 09/23/16 140.0 26.00 29.30
AMT 160930C00095000 C 09/30/16 95.0 17.20 19.80
AMT 160930C00100000 C 09/30/16 100.0 11.50 14.60
AMT 160930C00102000 C 09/30/16 102.0 10.40 12.40
AMT 160930C00103000 C 09/30/16 103.0 8.70 11.40
AMT 160930C00104000 C 09/30/16 104.0 8.30 10.40
AMT 160930C00105000 C 09/30/16 105.0 7.60 9.20
AMT 160930C00106000 C 09/30/16 106.0 6.40 8.50
AMT 160930C00107000 C 09/30/16 107.0 5.80 7.50
AMT 160930C00108000 C 09/30/16 108.0 5.00 6.40
AMT 160930C00109000 C 09/30/16 109.0 4.40 5.50
AMT 160930C00110000 C 09/30/16 110.0 3.80 4.60
AMT 160930C00111000 C 09/30/16 111.0 3.20 3.80
AMT 160930C00112000 C 09/30/16 112.0 2.80 3.10
AMT 160930C00113000 C 09/30/16 113.0 2.15 2.35
AMT 160930C00114000 C 09/30/16 114.0 1.65 1.85
AMT 160930C00115000 C 09/30/16 115.0 1.10 1.40
AMT 160930C00116000 C 09/30/16 116.0 0.70 1.10
AMT 160930C00117000 C 09/30/16 117.0 0.50 0.80
AMT 160930C00118000 C 09/30/16 118.0 0.30 0.90
AMT 160930C00119000 C 09/30/16 119.0 0.15 0.75
AMT 160930C00120000 C 09/30/16 120.0 0.05 0.60
AMT 160930C00121000 C 09/30/16 121.0 0.00 0.50
AMT 160930C00122000 C 09/30/16 122.0 0.00 0.45
AMT 160930C00123000 C 09/30/16 123.0 0.00 0.40
AMT 160930C00124000 C 09/30/16 124.0 0.00 0.40
AMT 160930C00125000 C 09/30/16 125.0 0.00 0.35
AMT 160930C00126000 C 09/30/16 126.0 0.00 0.35
AMT 160930C00127000 C 09/30/16 127.0 0.00 0.35
AMT 160930C00128000 C 09/30/16 128.0 0.00 0.50
AMT 160930C00129000 C 09/30/16 129.0 0.00 0.50
AMT 160930C00130000 C 09/30/16 130.0 0.00 0.50
AMT 160930C00131000 C 09/30/16 131.0 0.00 0.50
AMT 160930P00095000 P 09/30/16 95.0 0.00 0.50
AMT 160930P00100000 P 09/30/16 100.0 0.00 0.55
AMT 160930P00102000 P 09/30/16 102.0 0.00 0.60
AMT 160930P00103000 P 09/30/16 103.0 0.10 0.65
AMT 160930P00104000 P 09/30/16 104.0 0.05 0.70
AMT 160930P00105000 P 09/30/16 105.0 0.35 0.80
AMT 160930P00106000 P 09/30/16 106.0 0.45 1.00
AMT 160930P00107000 P 09/30/16 107.0 0.55 1.00
AMT 160930P00108000 P 09/30/16 108.0 0.80 1.00
AMT 160930P00109000 P 09/30/16 109.0 0.90 1.15
AMT 160930P00110000 P 09/30/16 110.0 1.20 1.40
AMT 160930P00111000 P 09/30/16 111.0 1.45 1.70
AMT 160930P00112000 P 09/30/16 112.0 1.75 2.05
AMT 160930P00113000 P 09/30/16 113.0 2.25 2.40
AMT 160930P00114000 P 09/30/16 114.0 2.65 2.90
AMT 160930P00115000 P 09/30/16 115.0 3.20 3.60
AMT 160930P00116000 P 09/30/16 116.0 3.40 4.40
AMT 160930P00117000 P 09/30/16 117.0 3.60 5.90
AMT 160930P00118000 P 09/30/16 118.0 4.30 7.10
AMT 160930P00119000 P 09/30/16 119.0 5.20 7.90
AMT 160930P00120000 P 09/30/16 120.0 6.20 8.80
AMT 160930P00121000 P 09/30/16 121.0 7.10 8.80
AMT 160930P00122000 P 09/30/16 122.0 7.90 10.60
AMT 160930P00123000 P 09/30/16 123.0 9.10 10.80
AMT 160930P00124000 P 09/30/16 124.0 10.00 12.60
AMT 160930P00125000 P 09/30/16 125.0 11.00 14.00
AMT 160930P00126000 P 09/30/16 126.0 12.00 15.20
AMT 160930P00127000 P 09/30/16 127.0 13.00 16.10
AMT 160930P00128000 P 09/30/16 128.0 14.00 15.80
AMT 160930P00129000 P 09/30/16 129.0 15.00 16.80
AMT 160930P00130000 P 09/30/16 130.0 16.00 18.60
AMT 160930P00131000 P 09/30/16 131.0 16.90 19.80
AMT 161007C00100000 C 10/07/16 100.0 12.00 14.70
AMT 161007C00101000 C 10/07/16 101.0 11.10 13.70
AMT 161007C00102000 C 10/07/16 102.0 10.40 12.80
AMT 161007C00103000 C 10/07/16 103.0 9.50 11.20
AMT 161007C00104000 C 10/07/16 104.0 8.50 10.40
AMT 161007C00105000 C 10/07/16 105.0 7.60 9.40
AMT 161007C00106000 C 10/07/16 106.0 6.90 8.30
AMT 161007C00107000 C 10/07/16 107.0 6.00 7.50
AMT 161007C00108000 C 10/07/16 108.0 5.10 6.60
AMT 161007C00109000 C 10/07/16 109.0 4.80 5.70
AMT 161007C00110000 C 10/07/16 110.0 4.10 4.70
AMT 161007C00111000 C 10/07/16 111.0 3.30 4.00
AMT 161007C00112000 C 10/07/16 112.0 3.00 3.30
AMT 161007C00113000 C 10/07/16 113.0 2.40 2.60
AMT 161007C00114000 C 10/07/16 114.0 1.85 2.05
AMT 161007C00115000 C 10/07/16 115.0 1.30 1.65
AMT 161007C00116000 C 10/07/16 116.0 0.85 1.25
AMT 161007C00117000 C 10/07/16 117.0 0.65 0.95
AMT 161007C00118000 C 10/07/16 118.0 0.40 1.05
AMT 161007C00119000 C 10/07/16 119.0 0.25 0.90
AMT 161007C00120000 C 10/07/16 120.0 0.15 0.55
AMT 161007C00121000 C 10/07/16 121.0 0.05 0.60
AMT 161007C00122000 C 10/07/16 122.0 0.00 0.50
AMT 161007C00123000 C 10/07/16 123.0 0.00 0.45
AMT 161007C00124000 C 10/07/16 124.0 0.00 0.45
AMT 161007C00125000 C 10/07/16 125.0 0.00 0.25
AMT 161007C00126000 C 10/07/16 126.0 0.00 0.40
AMT 161007C00127000 C 10/07/16 127.0 0.00 0.35
AMT 161007C00128000 C 10/07/16 128.0 0.00 0.50
AMT 161007C00129000 C 10/07/16 129.0 0.00 0.35
AMT 161007P00100000 P 10/07/16 100.0 0.05 0.60
AMT 161007P00101000 P 10/07/16 101.0 0.05 0.65
AMT 161007P00102000 P 10/07/16 102.0 0.05 0.75
AMT 161007P00103000 P 10/07/16 103.0 0.10 0.75
AMT 161007P00104000 P 10/07/16 104.0 0.15 0.80
AMT 161007P00105000 P 10/07/16 105.0 0.45 0.90
AMT 161007P00106000 P 10/07/16 106.0 0.55 1.00
AMT 161007P00107000 P 10/07/16 107.0 0.65 1.00
AMT 161007P00108000 P 10/07/16 108.0 0.80 1.25
AMT 161007P00109000 P 10/07/16 109.0 1.00 1.45
AMT 161007P00110000 P 10/07/16 110.0 1.40 1.70
AMT 161007P00111000 P 10/07/16 111.0 1.65 1.90
AMT 161007P00112000 P 10/07/16 112.0 2.05 2.25
AMT 161007P00113000 P 10/07/16 113.0 2.45 2.65
AMT 161007P00114000 P 10/07/16 114.0 2.95 3.30
AMT 161007P00115000 P 10/07/16 115.0 3.40 4.00
AMT 161007P00116000 P 10/07/16 116.0 3.80 4.90
AMT 161007P00117000 P 10/07/16 117.0 3.70 6.10
AMT 161007P00118000 P 10/07/16 118.0 4.50 6.80
AMT 161007P00119000 P 10/07/16 119.0 5.40 8.00
AMT 161007P00120000 P 10/07/16 120.0 6.30 8.80
AMT 161007P00121000 P 10/07/16 121.0 7.20 8.80
AMT 161007P00122000 P 10/07/16 122.0 8.20 10.70
AMT 161007P00123000 P 10/07/16 123.0 9.10 11.80
AMT 161007P00124000 P 10/07/16 124.0 10.10 11.80
AMT 161007P00125000 P 10/07/16 125.0 11.10 14.10
AMT 161007P00126000 P 10/07/16 126.0 12.00 15.00
AMT 161007P00127000 P 10/07/16 127.0 13.00 16.00
AMT 161007P00128000 P 10/07/16 128.0 14.00 17.10
AMT 161007P00129000 P 10/07/16 129.0 15.00 17.90
AMT 161021C00045000 C 10/21/16 45.0 67.00 69.10
AMT 161021C00047500 C 10/21/16 47.5 63.50 67.70
AMT 161021C00050000 C 10/21/16 50.0 61.00 65.30
AMT 161021C00055000 C 10/21/16 55.0 56.00 60.10
AMT 161021C00060000 C 10/21/16 60.0 51.00 55.10
AMT 161021C00065000 C 10/21/16 65.0 46.00 50.10
AMT 161021C00070000 C 10/21/16 70.0 41.00 45.10
AMT 161021C00075000 C 10/21/16 75.0 36.00 40.10
AMT 161021C00077500 C 10/21/16 77.5 33.50 37.80
AMT 161021C00080000 C 10/21/16 80.0 31.00 34.60
AMT 161021C00082500 C 10/21/16 82.5 29.40 32.00
AMT 161021C00085000 C 10/21/16 85.0 26.90 29.20
AMT 161021C00087500 C 10/21/16 87.5 24.50 26.60
AMT 161021C00090000 C 10/21/16 90.0 22.20 24.00
AMT 161021C00092500 C 10/21/16 92.5 19.70 21.50
AMT 161021C00095000 C 10/21/16 95.0 17.40 18.80
AMT 161021C00097500 C 10/21/16 97.5 14.90 17.20
AMT 161021C00100000 C 10/21/16 100.0 13.40 13.90
AMT 161021C00105000 C 10/21/16 105.0 8.80 9.20
AMT 161021C00110000 C 10/21/16 110.0 4.60 5.10
AMT 161021C00115000 C 10/21/16 115.0 1.80 2.00
AMT 161021C00120000 C 10/21/16 120.0 0.35 0.60
AMT 161021C00125000 C 10/21/16 125.0 0.05 0.20
AMT 161021C00130000 C 10/21/16 130.0 0.00 0.10
AMT 161021C00135000 C 10/21/16 135.0 0.00 0.10
AMT 161021P00045000 P 10/21/16 45.0 0.00 0.05
AMT 161021P00047500 P 10/21/16 47.5 0.00 0.05
AMT 161021P00050000 P 10/21/16 50.0 0.00 0.05
AMT 161021P00055000 P 10/21/16 55.0 0.00 0.05
AMT 161021P00060000 P 10/21/16 60.0 0.00 0.10
AMT 161021P00065000 P 10/21/16 65.0 0.00 0.10
AMT 161021P00070000 P 10/21/16 70.0 0.00 0.10
AMT 161021P00075000 P 10/21/16 75.0 0.00 0.20
AMT 161021P00077500 P 10/21/16 77.5 0.00 0.25
AMT 161021P00080000 P 10/21/16 80.0 0.05 0.30
AMT 161021P00082500 P 10/21/16 82.5 0.05 0.30
AMT 161021P00085000 P 10/21/16 85.0 0.05 0.35
AMT 161021P00087500 P 10/21/16 87.5 0.05 0.35
AMT 161021P00090000 P 10/21/16 90.0 0.05 0.40
AMT 161021P00092500 P 10/21/16 92.5 0.10 0.40
AMT 161021P00095000 P 10/21/16 95.0 0.15 0.45
AMT 161021P00097500 P 10/21/16 97.5 0.20 0.55
AMT 161021P00100000 P 10/21/16 100.0 0.35 0.70
AMT 161021P00105000 P 10/21/16 105.0 0.85 1.05
AMT 161021P00110000 P 10/21/16 110.0 1.85 1.95
AMT 161021P00115000 P 10/21/16 115.0 3.90 4.20
AMT 161021P00120000 P 10/21/16 120.0 7.40 7.80
AMT 161021P00125000 P 10/21/16 125.0 11.10 13.50
AMT 161021P00130000 P 10/21/16 130.0 16.00 18.40
AMT 161021P00135000 P 10/21/16 135.0 21.00 23.40
AMT 170120C00042500 C 01/20/17 42.5 69.50 71.30
AMT 170120C00045000 C 01/20/17 45.0 66.30 70.40
AMT 170120C00047500 C 01/20/17 47.5 63.70 66.60
AMT 170120C00050000 C 01/20/17 50.0 62.20 63.80
AMT 170120C00055000 C 01/20/17 55.0 56.40 59.10
AMT 170120C00060000 C 01/20/17 60.0 52.20 53.80
AMT 170120C00065000 C 01/20/17 65.0 46.40 50.10
AMT 170120C00070000 C 01/20/17 70.0 42.10 43.90
AMT 170120C00075000 C 01/20/17 75.0 37.30 39.20
AMT 170120C00077500 C 01/20/17 77.5 34.70 36.70
AMT 170120C00080000 C 01/20/17 80.0 32.30 33.90
AMT 170120C00082500 C 01/20/17 82.5 30.10 31.90
AMT 170120C00085000 C 01/20/17 85.0 27.50 29.30
AMT 170120C00087500 C 01/20/17 87.5 26.00 26.60
AMT 170120C00090000 C 01/20/17 90.0 23.50 24.30
AMT 170120C00092500 C 01/20/17 92.5 21.20 21.90
AMT 170120C00095000 C 01/20/17 95.0 18.80 19.60
AMT 170120C00097500 C 01/20/17 97.5 16.50 17.30
AMT 170120C00100000 C 01/20/17 100.0 14.30 15.00
AMT 170120C00105000 C 01/20/17 105.0 10.20 10.80
AMT 170120C00110000 C 01/20/17 110.0 6.60 7.30
AMT 170120C00115000 C 01/20/17 115.0 4.10 4.40
AMT 170120C00120000 C 01/20/17 120.0 2.15 2.35
AMT 170120C00125000 C 01/20/17 125.0 0.85 1.20
AMT 170120C00130000 C 01/20/17 130.0 0.25 0.60
AMT 170120C00135000 C 01/20/17 135.0 0.05 0.30
AMT 170120C00140000 C 01/20/17 140.0 0.00 0.15
AMT 170120C00145000 C 01/20/17 145.0 0.00 0.10
AMT 170120C00150000 C 01/20/17 150.0 0.00 0.10
AMT 170120C00155000 C 01/20/17 155.0 0.00 0.10
AMT 170120P00042500 P 01/20/17 42.5 0.00 0.15
AMT 170120P00045000 P 01/20/17 45.0 0.00 0.25
AMT 170120P00047500 P 01/20/17 47.5 0.05 0.15
AMT 170120P00050000 P 01/20/17 50.0 0.05 0.20
AMT 170120P00055000 P 01/20/17 55.0 0.05 0.35
AMT 170120P00060000 P 01/20/17 60.0 0.05 0.50
AMT 170120P00065000 P 01/20/17 65.0 0.20 0.60
AMT 170120P00070000 P 01/20/17 70.0 0.25 0.70
AMT 170120P00075000 P 01/20/17 75.0 0.35 0.75
AMT 170120P00077500 P 01/20/17 77.5 0.45 0.80
AMT 170120P00080000 P 01/20/17 80.0 0.50 0.85
AMT 170120P00082500 P 01/20/17 82.5 0.65 0.95
AMT 170120P00085000 P 01/20/17 85.0 0.75 1.00
AMT 170120P00087500 P 01/20/17 87.5 0.85 1.10
AMT 170120P00090000 P 01/20/17 90.0 1.00 1.15
AMT 170120P00092500 P 01/20/17 92.5 1.20 1.25
AMT 170120P00095000 P 01/20/17 95.0 1.25 1.65
AMT 170120P00097500 P 01/20/17 97.5 1.60 1.80
AMT 170120P00100000 P 01/20/17 100.0 1.90 2.05
AMT 170120P00105000 P 01/20/17 105.0 2.80 3.00
AMT 170120P00110000 P 01/20/17 110.0 4.30 4.70
AMT 170120P00115000 P 01/20/17 115.0 6.40 7.00
AMT 170120P00120000 P 01/20/17 120.0 9.40 10.10
AMT 170120P00125000 P 01/20/17 125.0 13.10 13.90
AMT 170120P00130000 P 01/20/17 130.0 17.60 18.20
AMT 170120P00135000 P 01/20/17 135.0 21.20 23.90
AMT 170120P00140000 P 01/20/17 140.0 26.10 29.30
AMT 170120P00145000 P 01/20/17 145.0 30.90 34.40
AMT 170120P00150000 P 01/20/17 150.0 36.10 38.90
AMT 170120P00155000 P 01/20/17 155.0 41.00 43.90
AMT 170421C00060000 C 04/21/17 60.0 52.10 53.90
AMT 170421C00065000 C 04/21/17 65.0 47.10 49.20
AMT 170421C00070000 C 04/21/17 70.0 41.60 45.20
AMT 170421C00075000 C 04/21/17 75.0 37.10 39.90
AMT 170421C00080000 C 04/21/17 80.0 33.20 34.40
AMT 170421C00085000 C 04/21/17 85.0 28.70 29.50
AMT 170421C00090000 C 04/21/17 90.0 24.00 24.80
AMT 170421C00095000 C 04/21/17 95.0 19.50 20.40
AMT 170421C00100000 C 04/21/17 100.0 15.30 16.20
AMT 170421C00105000 C 04/21/17 105.0 11.50 12.40
AMT 170421C00110000 C 04/21/17 110.0 8.10 9.00
AMT 170421C00115000 C 04/21/17 115.0 5.30 6.20
AMT 170421C00120000 C 04/21/17 120.0 3.20 4.00
AMT 170421C00125000 C 04/21/17 125.0 1.90 2.35
AMT 170421C00130000 C 04/21/17 130.0 0.95 1.45
AMT 170421C00135000 C 04/21/17 135.0 0.45 0.85
AMT 170421C00140000 C 04/21/17 140.0 0.10 0.50
AMT 170421C00145000 C 04/21/17 145.0 0.00 0.30
AMT 170421C00150000 C 04/21/17 150.0 0.00 0.20
AMT 170421C00155000 C 04/21/17 155.0 0.00 0.10
AMT 170421C00160000 C 04/21/17 160.0 0.00 0.10
AMT 170421C00165000 C 04/21/17 165.0 0.00 0.10
AMT 170421C00170000 C 04/21/17 170.0 0.00 0.10
AMT 170421P00060000 P 04/21/17 60.0 0.25 0.75
AMT 170421P00065000 P 04/21/17 65.0 0.35 0.95
AMT 170421P00070000 P 04/21/17 70.0 0.45 0.95
AMT 170421P00075000 P 04/21/17 75.0 0.60 1.05
AMT 170421P00080000 P 04/21/17 80.0 0.90 1.35
AMT 170421P00085000 P 04/21/17 85.0 1.10 1.80
AMT 170421P00090000 P 04/21/17 90.0 1.60 2.15
AMT 170421P00095000 P 04/21/17 95.0 2.20 2.75
AMT 170421P00100000 P 04/21/17 100.0 3.10 3.50
AMT 170421P00105000 P 04/21/17 105.0 4.40 4.80
AMT 170421P00110000 P 04/21/17 110.0 6.10 6.60
AMT 170421P00115000 P 04/21/17 115.0 8.30 9.00
AMT 170421P00120000 P 04/21/17 120.0 11.10 11.90
AMT 170421P00125000 P 04/21/17 125.0 14.50 15.40
AMT 170421P00130000 P 04/21/17 130.0 18.50 19.40
AMT 170421P00135000 P 04/21/17 135.0 22.80 23.80
AMT 170421P00140000 P 04/21/17 140.0 26.60 29.20
AMT 170421P00145000 P 04/21/17 145.0 31.30 34.00
AMT 170421P00150000 P 04/21/17 150.0 36.20 39.40
AMT 170421P00155000 P 04/21/17 155.0 41.00 44.50
AMT 170421P00160000 P 04/21/17 160.0 45.70 49.60
AMT 170421P00165000 P 04/21/17 165.0 50.70 54.50
AMT 170421P00170000 P 04/21/17 170.0 56.10 59.20
AMT 180119C00042500 C 01/19/18 42.5 69.50 73.00
AMT 180119C00045000 C 01/19/18 45.0 65.60 70.50
AMT 180119C00047500 C 01/19/18 47.5 63.10 68.00
AMT 180119C00050000 C 01/19/18 50.0 61.80 65.50
AMT 180119C00055000 C 01/19/18 55.0 56.10 60.50
AMT 180119C00060000 C 01/19/18 60.0 52.00 55.50
AMT 180119C00065000 C 01/19/18 65.0 46.90 50.00
AMT 180119C00070000 C 01/19/18 70.0 43.40 44.40
AMT 180119C00075000 C 01/19/18 75.0 38.80 39.70
AMT 180119C00077500 C 01/19/18 77.5 36.50 37.30
AMT 180119C00080000 C 01/19/18 80.0 34.20 34.90
AMT 180119C00082500 C 01/19/18 82.5 32.00 32.80
AMT 180119C00085000 C 01/19/18 85.0 29.70 30.60
AMT 180119C00087500 C 01/19/18 87.5 27.80 28.50
AMT 180119C00090000 C 01/19/18 90.0 25.50 26.40
AMT 180119C00092500 C 01/19/18 92.5 23.50 24.40
AMT 180119C00095000 C 01/19/18 95.0 21.50 22.50
AMT 180119C00097500 C 01/19/18 97.5 19.60 20.70
AMT 180119C00100000 C 01/19/18 100.0 17.80 18.90
AMT 180119C00105000 C 01/19/18 105.0 14.40 15.50
AMT 180119C00110000 C 01/19/18 110.0 11.40 12.50
AMT 180119C00115000 C 01/19/18 115.0 8.80 9.90
AMT 180119C00120000 C 01/19/18 120.0 6.80 7.70
AMT 180119C00125000 C 01/19/18 125.0 4.90 6.00
AMT 180119C00130000 C 01/19/18 130.0 3.40 4.50
AMT 180119C00135000 C 01/19/18 135.0 2.30 3.40
AMT 180119C00140000 C 01/19/18 140.0 1.50 2.50
AMT 180119C00145000 C 01/19/18 145.0 0.95 1.80
AMT 180119C00150000 C 01/19/18 150.0 0.55 1.30
AMT 180119C00155000 C 01/19/18 155.0 0.30 0.95
AMT 180119C00160000 C 01/19/18 160.0 0.20 0.70
AMT 180119C00165000 C 01/19/18 165.0 0.10 0.50
AMT 180119P00042500 P 01/19/18 42.5 0.25 0.85
AMT 180119P00045000 P 01/19/18 45.0 0.30 0.95
AMT 180119P00047500 P 01/19/18 47.5 0.35 1.05
AMT 180119P00050000 P 01/19/18 50.0 0.45 1.15
AMT 180119P00055000 P 01/19/18 55.0 0.60 1.40
AMT 180119P00060000 P 01/19/18 60.0 0.80 1.65
AMT 180119P00065000 P 01/19/18 65.0 1.05 1.95
AMT 180119P00070000 P 01/19/18 70.0 1.40 2.00
AMT 180119P00075000 P 01/19/18 75.0 1.85 2.65
AMT 180119P00077500 P 01/19/18 77.5 2.10 2.90
AMT 180119P00080000 P 01/19/18 80.0 2.40 3.20
AMT 180119P00082500 P 01/19/18 82.5 2.75 3.60
AMT 180119P00085000 P 01/19/18 85.0 3.20 3.90
AMT 180119P00087500 P 01/19/18 87.5 3.60 4.30
AMT 180119P00090000 P 01/19/18 90.0 4.10 4.80
AMT 180119P00092500 P 01/19/18 92.5 4.60 5.40
AMT 180119P00095000 P 01/19/18 95.0 5.20 5.90
AMT 180119P00097500 P 01/19/18 97.5 5.80 6.70
AMT 180119P00100000 P 01/19/18 100.0 6.60 7.40
AMT 180119P00105000 P 01/19/18 105.0 8.30 9.10
AMT 180119P00110000 P 01/19/18 110.0 10.30 11.10
AMT 180119P00115000 P 01/19/18 115.0 12.60 13.60
AMT 180119P00120000 P 01/19/18 120.0 15.40 16.40
AMT 180119P00125000 P 01/19/18 125.0 18.50 19.60
AMT 180119P00130000 P 01/19/18 130.0 21.90 23.10
AMT 180119P00135000 P 01/19/18 135.0 25.70 27.00
AMT 180119P00140000 P 01/19/18 140.0 29.80 31.10
AMT 180119P00145000 P 01/19/18 145.0 34.10 35.40
AMT 180119P00150000 P 01/19/18 150.0 38.60 39.80
AMT 180119P00155000 P 01/19/18 155.0 41.50 45.20
AMT 180119P00160000 P 01/19/18 160.0 46.00 50.00
AMT 180119P00165000 P 01/19/18 165.0 51.00 54.80

OPRA data is delayed 15 minutes.