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 (2017-03-03)Premium Content

American Tower Corporation (AMT)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 170331C00085000 C 03/31/17 85.0 32.70 36.30
AMT 170331C00090000 C 03/31/17 90.0 27.30 31.90
AMT 170331C00095000 C 03/31/17 95.0 22.60 26.50
AMT 170331C00095500 C 03/31/17 95.5 22.10 26.30
AMT 170331C00096000 C 03/31/17 96.0 21.60 25.90
AMT 170331C00096500 C 03/31/17 96.5 21.00 25.30
AMT 170331C00097000 C 03/31/17 97.0 20.60 24.80
AMT 170331C00097500 C 03/31/17 97.5 20.20 24.30
AMT 170331C00098000 C 03/31/17 98.0 19.40 23.50
AMT 170331C00098500 C 03/31/17 98.5 19.10 23.30
AMT 170331C00099000 C 03/31/17 99.0 18.40 22.70
AMT 170331C00099500 C 03/31/17 99.5 18.00 22.30
AMT 170331C00100000 C 03/31/17 100.0 17.50 21.80
AMT 170331C00101000 C 03/31/17 101.0 16.40 20.70
AMT 170331C00102000 C 03/31/17 102.0 15.70 19.40
AMT 170331C00103000 C 03/31/17 103.0 14.30 18.30
AMT 170331C00104000 C 03/31/17 104.0 13.70 17.40
AMT 170331C00105000 C 03/31/17 105.0 12.30 16.30
AMT 170331C00106000 C 03/31/17 106.0 12.80 14.20
AMT 170331C00107000 C 03/31/17 107.0 11.70 13.30
AMT 170331C00108000 C 03/31/17 108.0 10.70 12.30
AMT 170331C00109000 C 03/31/17 109.0 9.70 11.60
AMT 170331C00110000 C 03/31/17 110.0 8.70 10.10
AMT 170331C00111000 C 03/31/17 111.0 7.80 9.20
AMT 170331C00112000 C 03/31/17 112.0 6.70 8.20
AMT 170331C00113000 C 03/31/17 113.0 5.80 7.10
AMT 170331C00114000 C 03/31/17 114.0 4.80 6.20
AMT 170331C00115000 C 03/31/17 115.0 3.90 5.10
AMT 170331C00116000 C 03/31/17 116.0 3.00 4.20
AMT 170331C00117000 C 03/31/17 117.0 2.25 2.95
AMT 170331C00118000 C 03/31/17 118.0 1.75 2.00
AMT 170331C00119000 C 03/31/17 119.0 1.05 1.30
AMT 170331C00120000 C 03/31/17 120.0 0.60 0.95
AMT 170331C00121000 C 03/31/17 121.0 0.25 0.60
AMT 170331C00122000 C 03/31/17 122.0 0.05 0.25
AMT 170331C00123000 C 03/31/17 123.0 0.00 0.15
AMT 170331C00124000 C 03/31/17 124.0 0.00 0.15
AMT 170331C00125000 C 03/31/17 125.0 0.00 0.10
AMT 170331C00126000 C 03/31/17 126.0 0.00 0.15
AMT 170331C00127000 C 03/31/17 127.0 0.00 0.15
AMT 170331C00128000 C 03/31/17 128.0 0.00 0.35
AMT 170331C00129000 C 03/31/17 129.0 0.00 0.35
AMT 170331C00130000 C 03/31/17 130.0 0.00 0.30
AMT 170331C00131000 C 03/31/17 131.0 0.00 0.35
AMT 170331C00132000 C 03/31/17 132.0 0.00 0.65
AMT 170331C00133000 C 03/31/17 133.0 0.00 0.35
AMT 170331C00134000 C 03/31/17 134.0 0.00 0.25
AMT 170331P00085000 P 03/31/17 85.0 0.00 0.35
AMT 170331P00090000 P 03/31/17 90.0 0.00 0.25
AMT 170331P00095000 P 03/31/17 95.0 0.00 0.30
AMT 170331P00095500 P 03/31/17 95.5 0.00 0.35
AMT 170331P00096000 P 03/31/17 96.0 0.00 0.30
AMT 170331P00096500 P 03/31/17 96.5 0.00 0.30
AMT 170331P00097000 P 03/31/17 97.0 0.00 0.30
AMT 170331P00097500 P 03/31/17 97.5 0.00 0.35
AMT 170331P00098000 P 03/31/17 98.0 0.00 0.35
AMT 170331P00098500 P 03/31/17 98.5 0.00 0.35
AMT 170331P00099000 P 03/31/17 99.0 0.00 0.30
AMT 170331P00099500 P 03/31/17 99.5 0.00 0.35
AMT 170331P00100000 P 03/31/17 100.0 0.00 0.35
AMT 170331P00101000 P 03/31/17 101.0 0.00 0.35
AMT 170331P00102000 P 03/31/17 102.0 0.00 0.30
AMT 170331P00103000 P 03/31/17 103.0 0.00 0.35
AMT 170331P00104000 P 03/31/17 104.0 0.00 0.25
AMT 170331P00105000 P 03/31/17 105.0 0.00 0.35
AMT 170331P00106000 P 03/31/17 106.0 0.00 0.30
AMT 170331P00107000 P 03/31/17 107.0 0.00 0.15
AMT 170331P00108000 P 03/31/17 108.0 0.00 0.15
AMT 170331P00109000 P 03/31/17 109.0 0.00 0.15
AMT 170331P00110000 P 03/31/17 110.0 0.00 0.10
AMT 170331P00111000 P 03/31/17 111.0 0.00 0.10
AMT 170331P00112000 P 03/31/17 112.0 0.00 0.10
AMT 170331P00113000 P 03/31/17 113.0 0.00 0.10
AMT 170331P00114000 P 03/31/17 114.0 0.00 0.15
AMT 170331P00115000 P 03/31/17 115.0 0.05 0.20
AMT 170331P00116000 P 03/31/17 116.0 0.10 0.30
AMT 170331P00117000 P 03/31/17 117.0 0.20 0.50
AMT 170331P00118000 P 03/31/17 118.0 0.35 0.70
AMT 170331P00119000 P 03/31/17 119.0 0.65 0.95
AMT 170331P00120000 P 03/31/17 120.0 1.15 1.45
AMT 170331P00121000 P 03/31/17 121.0 1.70 2.10
AMT 170331P00122000 P 03/31/17 122.0 2.20 3.00
AMT 170331P00123000 P 03/31/17 123.0 2.25 4.60
AMT 170331P00124000 P 03/31/17 124.0 4.10 5.60
AMT 170331P00125000 P 03/31/17 125.0 4.80 7.60
AMT 170331P00126000 P 03/31/17 126.0 5.80 8.60
AMT 170331P00127000 P 03/31/17 127.0 6.80 9.60
AMT 170331P00128000 P 03/31/17 128.0 6.70 10.70
AMT 170331P00129000 P 03/31/17 129.0 8.90 11.50
AMT 170331P00130000 P 03/31/17 130.0 9.80 12.50
AMT 170331P00131000 P 03/31/17 131.0 10.80 13.50
AMT 170331P00132000 P 03/31/17 132.0 11.80 14.40
AMT 170331P00133000 P 03/31/17 133.0 12.80 15.50
AMT 170331P00134000 P 03/31/17 134.0 14.10 15.30
AMT 170407C00092500 C 04/07/17 92.5 25.20 29.10
AMT 170407C00095000 C 04/07/17 95.0 22.20 26.70
AMT 170407C00097500 C 04/07/17 97.5 20.10 24.40
AMT 170407C00098500 C 04/07/17 98.5 19.00 23.10
AMT 170407C00099000 C 04/07/17 99.0 18.30 22.70
AMT 170407C00099500 C 04/07/17 99.5 18.00 22.30
AMT 170407C00100000 C 04/07/17 100.0 17.30 21.70
AMT 170407C00101000 C 04/07/17 101.0 16.60 20.90
AMT 170407C00102000 C 04/07/17 102.0 15.50 19.40
AMT 170407C00103000 C 04/07/17 103.0 14.50 18.40
AMT 170407C00104000 C 04/07/17 104.0 13.60 17.30
AMT 170407C00105000 C 04/07/17 105.0 12.50 16.30
AMT 170407C00106000 C 04/07/17 106.0 11.70 15.30
AMT 170407C00107000 C 04/07/17 107.0 11.70 13.10
AMT 170407C00108000 C 04/07/17 108.0 10.60 12.30
AMT 170407C00109000 C 04/07/17 109.0 9.80 11.70
AMT 170407C00110000 C 04/07/17 110.0 8.80 10.80
AMT 170407C00111000 C 04/07/17 111.0 7.80 9.20
AMT 170407C00112000 C 04/07/17 112.0 7.00 8.20
AMT 170407C00113000 C 04/07/17 113.0 6.10 7.20
AMT 170407C00114000 C 04/07/17 114.0 5.10 6.20
AMT 170407C00115000 C 04/07/17 115.0 4.20 5.00
AMT 170407C00116000 C 04/07/17 116.0 3.40 4.20
AMT 170407C00117000 C 04/07/17 117.0 2.90 3.50
AMT 170407C00118000 C 04/07/17 118.0 2.10 2.60
AMT 170407C00119000 C 04/07/17 119.0 1.45 1.95
AMT 170407C00120000 C 04/07/17 120.0 0.95 1.40
AMT 170407C00121000 C 04/07/17 121.0 0.50 0.95
AMT 170407C00122000 C 04/07/17 122.0 0.30 0.60
AMT 170407C00123000 C 04/07/17 123.0 0.15 0.35
AMT 170407C00124000 C 04/07/17 124.0 0.05 0.20
AMT 170407C00125000 C 04/07/17 125.0 0.00 0.15
AMT 170407C00126000 C 04/07/17 126.0 0.00 0.15
AMT 170407C00127000 C 04/07/17 127.0 0.00 0.10
AMT 170407C00128000 C 04/07/17 128.0 0.00 0.15
AMT 170407C00129000 C 04/07/17 129.0 0.00 0.10
AMT 170407C00130000 C 04/07/17 130.0 0.00 0.35
AMT 170407C00131000 C 04/07/17 131.0 0.00 0.35
AMT 170407C00132000 C 04/07/17 132.0 0.00 0.35
AMT 170407C00135000 C 04/07/17 135.0 0.00 0.35
AMT 170407P00092500 P 04/07/17 92.5 0.00 0.30
AMT 170407P00095000 P 04/07/17 95.0 0.00 0.30
AMT 170407P00097500 P 04/07/17 97.5 0.00 0.35
AMT 170407P00098500 P 04/07/17 98.5 0.00 2.10
AMT 170407P00099000 P 04/07/17 99.0 0.00 0.50
AMT 170407P00099500 P 04/07/17 99.5 0.00 1.85
AMT 170407P00100000 P 04/07/17 100.0 0.00 0.15
AMT 170407P00101000 P 04/07/17 101.0 0.00 0.15
AMT 170407P00102000 P 04/07/17 102.0 0.00 0.15
AMT 170407P00103000 P 04/07/17 103.0 0.00 0.15
AMT 170407P00104000 P 04/07/17 104.0 0.00 0.15
AMT 170407P00105000 P 04/07/17 105.0 0.00 0.15
AMT 170407P00106000 P 04/07/17 106.0 0.00 0.15
AMT 170407P00107000 P 04/07/17 107.0 0.00 0.10
AMT 170407P00108000 P 04/07/17 108.0 0.00 0.15
AMT 170407P00109000 P 04/07/17 109.0 0.00 0.15
AMT 170407P00110000 P 04/07/17 110.0 0.00 0.10
AMT 170407P00111000 P 04/07/17 111.0 0.05 0.15
AMT 170407P00112000 P 04/07/17 112.0 0.05 0.15
AMT 170407P00113000 P 04/07/17 113.0 0.10 0.20
AMT 170407P00114000 P 04/07/17 114.0 0.10 0.30
AMT 170407P00115000 P 04/07/17 115.0 0.20 0.40
AMT 170407P00116000 P 04/07/17 116.0 0.30 0.60
AMT 170407P00117000 P 04/07/17 117.0 0.45 0.80
AMT 170407P00118000 P 04/07/17 118.0 0.65 1.05
AMT 170407P00119000 P 04/07/17 119.0 1.00 1.40
AMT 170407P00120000 P 04/07/17 120.0 1.50 1.85
AMT 170407P00121000 P 04/07/17 121.0 2.10 2.55
AMT 170407P00122000 P 04/07/17 122.0 0.85 3.20
AMT 170407P00123000 P 04/07/17 123.0 3.10 4.60
AMT 170407P00124000 P 04/07/17 124.0 3.70 6.70
AMT 170407P00125000 P 04/07/17 125.0 4.80 7.60
AMT 170407P00126000 P 04/07/17 126.0 5.70 8.60
AMT 170407P00127000 P 04/07/17 127.0 5.80 9.60
AMT 170407P00128000 P 04/07/17 128.0 6.90 10.50
AMT 170407P00129000 P 04/07/17 129.0 7.80 11.60
AMT 170407P00130000 P 04/07/17 130.0 8.70 12.40
AMT 170407P00131000 P 04/07/17 131.0 9.80 13.60
AMT 170407P00132000 P 04/07/17 132.0 11.80 14.50
AMT 170407P00135000 P 04/07/17 135.0 14.70 16.70
AMT 170413C00090000 C 04/13/17 90.0 27.60 31.40
AMT 170413C00092500 C 04/13/17 92.5 25.10 29.00
AMT 170413C00095000 C 04/13/17 95.0 22.60 26.30
AMT 170413C00095500 C 04/13/17 95.5 21.80 25.80
AMT 170413C00096000 C 04/13/17 96.0 21.30 25.60
AMT 170413C00096500 C 04/13/17 96.5 20.80 25.10
AMT 170413C00097000 C 04/13/17 97.0 20.40 24.30
AMT 170413C00097500 C 04/13/17 97.5 19.80 23.90
AMT 170413C00098000 C 04/13/17 98.0 19.30 23.60
AMT 170413C00098500 C 04/13/17 98.5 18.80 22.80
AMT 170413C00099000 C 04/13/17 99.0 18.50 22.30
AMT 170413C00099500 C 04/13/17 99.5 17.90 21.90
AMT 170413C00100000 C 04/13/17 100.0 17.60 21.30
AMT 170413C00101000 C 04/13/17 101.0 16.60 20.30
AMT 170413C00102000 C 04/13/17 102.0 15.60 19.20
AMT 170413C00103000 C 04/13/17 103.0 14.60 18.40
AMT 170413C00104000 C 04/13/17 104.0 13.50 17.30
AMT 170413C00105000 C 04/13/17 105.0 12.50 16.30
AMT 170413C00106000 C 04/13/17 106.0 11.50 15.30
AMT 170413C00107000 C 04/13/17 107.0 11.80 13.10
AMT 170413C00108000 C 04/13/17 108.0 9.50 13.20
AMT 170413C00109000 C 04/13/17 109.0 8.60 12.50
AMT 170413C00110000 C 04/13/17 110.0 7.50 11.70
AMT 170413C00111000 C 04/13/17 111.0 6.70 10.40
AMT 170413C00112000 C 04/13/17 112.0 5.60 9.70
AMT 170413C00113000 C 04/13/17 113.0 6.00 7.30
AMT 170413C00114000 C 04/13/17 114.0 5.10 6.20
AMT 170413C00115000 C 04/13/17 115.0 4.20 5.10
AMT 170413C00116000 C 04/13/17 116.0 3.40 4.30
AMT 170413C00117000 C 04/13/17 117.0 2.90 3.50
AMT 170413C00118000 C 04/13/17 118.0 2.20 2.70
AMT 170413C00119000 C 04/13/17 119.0 1.60 2.10
AMT 170413C00120000 C 04/13/17 120.0 1.05 1.50
AMT 170413C00121000 C 04/13/17 121.0 0.65 1.05
AMT 170413C00122000 C 04/13/17 122.0 0.40 0.65
AMT 170413C00123000 C 04/13/17 123.0 0.20 0.40
AMT 170413C00124000 C 04/13/17 124.0 0.05 0.25
AMT 170413C00125000 C 04/13/17 125.0 0.00 0.25
AMT 170413C00126000 C 04/13/17 126.0 0.00 0.25
AMT 170413C00127000 C 04/13/17 127.0 0.00 0.20
AMT 170413C00128000 C 04/13/17 128.0 0.00 0.25
AMT 170413C00129000 C 04/13/17 129.0 0.00 0.35
AMT 170413C00130000 C 04/13/17 130.0 0.00 0.35
AMT 170413C00131000 C 04/13/17 131.0 0.00 0.25
AMT 170413C00132000 C 04/13/17 132.0 0.00 0.35
AMT 170413C00135000 C 04/13/17 135.0 0.00 0.25
AMT 170413P00090000 P 04/13/17 90.0 0.00 0.30
AMT 170413P00092500 P 04/13/17 92.5 0.00 0.35
AMT 170413P00095000 P 04/13/17 95.0 0.00 0.50
AMT 170413P00095500 P 04/13/17 95.5 0.00 1.90
AMT 170413P00096000 P 04/13/17 96.0 0.00 0.50
AMT 170413P00096500 P 04/13/17 96.5 0.00 0.50
AMT 170413P00097000 P 04/13/17 97.0 0.00 0.50
AMT 170413P00097500 P 04/13/17 97.5 0.00 0.35
AMT 170413P00098000 P 04/13/17 98.0 0.00 0.50
AMT 170413P00098500 P 04/13/17 98.5 0.00 0.30
AMT 170413P00099000 P 04/13/17 99.0 0.00 0.45
AMT 170413P00099500 P 04/13/17 99.5 0.00 0.35
AMT 170413P00100000 P 04/13/17 100.0 0.00 0.35
AMT 170413P00101000 P 04/13/17 101.0 0.00 0.50
AMT 170413P00102000 P 04/13/17 102.0 0.00 0.35
AMT 170413P00103000 P 04/13/17 103.0 0.00 0.20
AMT 170413P00104000 P 04/13/17 104.0 0.00 0.20
AMT 170413P00105000 P 04/13/17 105.0 0.00 0.25
AMT 170413P00106000 P 04/13/17 106.0 0.00 0.25
AMT 170413P00107000 P 04/13/17 107.0 0.00 0.20
AMT 170413P00108000 P 04/13/17 108.0 0.05 0.15
AMT 170413P00109000 P 04/13/17 109.0 0.05 0.20
AMT 170413P00110000 P 04/13/17 110.0 0.05 0.20
AMT 170413P00111000 P 04/13/17 111.0 0.10 0.25
AMT 170413P00112000 P 04/13/17 112.0 0.15 0.35
AMT 170413P00113000 P 04/13/17 113.0 0.20 0.40
AMT 170413P00114000 P 04/13/17 114.0 0.25 0.55
AMT 170413P00115000 P 04/13/17 115.0 0.40 0.70
AMT 170413P00116000 P 04/13/17 116.0 0.55 0.90
AMT 170413P00117000 P 04/13/17 117.0 0.75 1.15
AMT 170413P00118000 P 04/13/17 118.0 1.05 1.55
AMT 170413P00119000 P 04/13/17 119.0 1.50 2.05
AMT 170413P00120000 P 04/13/17 120.0 2.05 2.60
AMT 170413P00121000 P 04/13/17 121.0 2.70 3.20
AMT 170413P00122000 P 04/13/17 122.0 3.20 3.80
AMT 170413P00123000 P 04/13/17 123.0 3.60 6.10
AMT 170413P00124000 P 04/13/17 124.0 3.20 7.20
AMT 170413P00125000 P 04/13/17 125.0 4.20 8.30
AMT 170413P00126000 P 04/13/17 126.0 5.10 9.10
AMT 170413P00127000 P 04/13/17 127.0 6.10 10.10
AMT 170413P00128000 P 04/13/17 128.0 7.20 11.00
AMT 170413P00129000 P 04/13/17 129.0 8.20 12.10
AMT 170413P00130000 P 04/13/17 130.0 9.20 13.20
AMT 170413P00131000 P 04/13/17 131.0 10.30 14.20
AMT 170413P00132000 P 04/13/17 132.0 11.20 15.20
AMT 170413P00135000 P 04/13/17 135.0 15.30 17.10
AMT 170421C00055000 C 04/21/17 55.0 62.70 66.40
AMT 170421C00060000 C 04/21/17 60.0 57.00 61.70
AMT 170421C00065000 C 04/21/17 65.0 52.00 56.70
AMT 170421C00070000 C 04/21/17 70.0 47.20 51.80
AMT 170421C00075000 C 04/21/17 75.0 42.30 46.40
AMT 170421C00080000 C 04/21/17 80.0 37.30 41.40
AMT 170421C00085000 C 04/21/17 85.0 32.80 36.60
AMT 170421C00090000 C 04/21/17 90.0 27.60 31.20
AMT 170421C00095000 C 04/21/17 95.0 23.90 25.00
AMT 170421C00100000 C 04/21/17 100.0 18.80 20.10
AMT 170421C00101000 C 04/21/17 101.0 16.50 20.30
AMT 170421C00102000 C 04/21/17 102.0 16.60 19.20
AMT 170421C00103000 C 04/21/17 103.0 15.50 17.30
AMT 170421C00104000 C 04/21/17 104.0 14.50 16.50
AMT 170421C00105000 C 04/21/17 105.0 13.80 15.10
AMT 170421C00106000 C 04/21/17 106.0 12.50 14.50
AMT 170421C00107000 C 04/21/17 107.0 11.50 13.50
AMT 170421C00108000 C 04/21/17 108.0 10.80 12.40
AMT 170421C00109000 C 04/21/17 109.0 9.60 11.60
AMT 170421C00110000 C 04/21/17 110.0 8.90 9.90
AMT 170421C00111000 C 04/21/17 111.0 7.60 9.20
AMT 170421C00112000 C 04/21/17 112.0 7.00 8.60
AMT 170421C00113000 C 04/21/17 113.0 6.00 7.30
AMT 170421C00114000 C 04/21/17 114.0 5.00 6.20
AMT 170421C00115000 C 04/21/17 115.0 4.50 5.30
AMT 170421C00116000 C 04/21/17 116.0 3.70 4.50
AMT 170421C00117000 C 04/21/17 117.0 3.10 3.70
AMT 170421C00118000 C 04/21/17 118.0 2.40 2.90
AMT 170421C00119000 C 04/21/17 119.0 1.80 2.25
AMT 170421C00120000 C 04/21/17 120.0 1.30 1.65
AMT 170421C00121000 C 04/21/17 121.0 0.85 1.20
AMT 170421C00122000 C 04/21/17 122.0 0.55 0.90
AMT 170421C00123000 C 04/21/17 123.0 0.30 0.60
AMT 170421C00124000 C 04/21/17 124.0 0.20 0.40
AMT 170421C00125000 C 04/21/17 125.0 0.10 0.20
AMT 170421C00126000 C 04/21/17 126.0 0.05 0.15
AMT 170421C00127000 C 04/21/17 127.0 0.00 0.15
AMT 170421C00128000 C 04/21/17 128.0 0.00 0.10
AMT 170421C00129000 C 04/21/17 129.0 0.00 0.10
AMT 170421C00130000 C 04/21/17 130.0 0.00 0.10
AMT 170421C00135000 C 04/21/17 135.0 0.00 0.35
AMT 170421C00140000 C 04/21/17 140.0 0.00 0.25
AMT 170421C00145000 C 04/21/17 145.0 0.00 0.30
AMT 170421C00150000 C 04/21/17 150.0 0.00 0.35
AMT 170421C00155000 C 04/21/17 155.0 0.00 0.30
AMT 170421C00160000 C 04/21/17 160.0 0.00 0.35
AMT 170421C00165000 C 04/21/17 165.0 0.00 0.35
AMT 170421C00170000 C 04/21/17 170.0 0.00 0.30
AMT 170421P00055000 P 04/21/17 55.0 0.00 0.25
AMT 170421P00060000 P 04/21/17 60.0 0.00 0.25
AMT 170421P00065000 P 04/21/17 65.0 0.00 0.05
AMT 170421P00070000 P 04/21/17 70.0 0.00 0.30
AMT 170421P00075000 P 04/21/17 75.0 0.00 0.30
AMT 170421P00080000 P 04/21/17 80.0 0.00 0.30
AMT 170421P00085000 P 04/21/17 85.0 0.00 0.30
AMT 170421P00090000 P 04/21/17 90.0 0.00 0.35
AMT 170421P00095000 P 04/21/17 95.0 0.00 0.10
AMT 170421P00100000 P 04/21/17 100.0 0.00 0.15
AMT 170421P00101000 P 04/21/17 101.0 0.00 0.15
AMT 170421P00102000 P 04/21/17 102.0 0.00 0.15
AMT 170421P00103000 P 04/21/17 103.0 0.00 0.15
AMT 170421P00104000 P 04/21/17 104.0 0.00 0.15
AMT 170421P00105000 P 04/21/17 105.0 0.05 0.15
AMT 170421P00106000 P 04/21/17 106.0 0.05 0.15
AMT 170421P00107000 P 04/21/17 107.0 0.05 0.20
AMT 170421P00108000 P 04/21/17 108.0 0.10 0.20
AMT 170421P00109000 P 04/21/17 109.0 0.10 0.25
AMT 170421P00110000 P 04/21/17 110.0 0.15 0.30
AMT 170421P00111000 P 04/21/17 111.0 0.20 0.35
AMT 170421P00112000 P 04/21/17 112.0 0.25 0.45
AMT 170421P00113000 P 04/21/17 113.0 0.30 0.55
AMT 170421P00114000 P 04/21/17 114.0 0.45 0.70
AMT 170421P00115000 P 04/21/17 115.0 0.60 0.90
AMT 170421P00116000 P 04/21/17 116.0 0.75 1.15
AMT 170421P00117000 P 04/21/17 117.0 1.10 1.50
AMT 170421P00118000 P 04/21/17 118.0 1.40 1.85
AMT 170421P00119000 P 04/21/17 119.0 1.70 2.30
AMT 170421P00120000 P 04/21/17 120.0 2.25 2.75
AMT 170421P00121000 P 04/21/17 121.0 2.90 3.40
AMT 170421P00122000 P 04/21/17 122.0 3.30 4.40
AMT 170421P00123000 P 04/21/17 123.0 3.80 5.30
AMT 170421P00124000 P 04/21/17 124.0 4.90 6.10
AMT 170421P00125000 P 04/21/17 125.0 5.50 7.30
AMT 170421P00126000 P 04/21/17 126.0 6.40 8.30
AMT 170421P00127000 P 04/21/17 127.0 7.30 9.50
AMT 170421P00128000 P 04/21/17 128.0 8.40 10.40
AMT 170421P00129000 P 04/21/17 129.0 9.30 11.30
AMT 170421P00130000 P 04/21/17 130.0 10.30 12.10
AMT 170421P00135000 P 04/21/17 135.0 15.20 16.80
AMT 170421P00140000 P 04/21/17 140.0 19.40 22.90
AMT 170421P00145000 P 04/21/17 145.0 24.30 27.90
AMT 170421P00150000 P 04/21/17 150.0 30.20 32.90
AMT 170421P00155000 P 04/21/17 155.0 34.40 38.00
AMT 170421P00160000 P 04/21/17 160.0 39.30 42.90
AMT 170421P00165000 P 04/21/17 165.0 44.20 47.80
AMT 170421P00170000 P 04/21/17 170.0 49.30 52.80
AMT 170428C00090000 C 04/28/17 90.0 27.60 31.10
AMT 170428C00092500 C 04/28/17 92.5 24.80 29.10
AMT 170428C00095000 C 04/28/17 95.0 22.50 26.60
AMT 170428C00095500 C 04/28/17 95.5 22.10 25.80
AMT 170428C00096000 C 04/28/17 96.0 21.50 25.60
AMT 170428C00096500 C 04/28/17 96.5 20.80 24.90
AMT 170428C00097000 C 04/28/17 97.0 20.50 24.40
AMT 170428C00097500 C 04/28/17 97.5 20.00 24.10
AMT 170428C00098000 C 04/28/17 98.0 19.70 23.40
AMT 170428C00098500 C 04/28/17 98.5 19.10 23.00
AMT 170428C00099000 C 04/28/17 99.0 18.50 22.60
AMT 170428C00099500 C 04/28/17 99.5 18.10 21.80
AMT 170428C00100000 C 04/28/17 100.0 17.40 21.60
AMT 170428C00101000 C 04/28/17 101.0 16.50 20.40
AMT 170428C00102000 C 04/28/17 102.0 15.40 19.20
AMT 170428C00103000 C 04/28/17 103.0 14.50 18.20
AMT 170428C00104000 C 04/28/17 104.0 13.80 16.50
AMT 170428C00105000 C 04/28/17 105.0 12.70 15.50
AMT 170428C00106000 C 04/28/17 106.0 11.50 14.60
AMT 170428C00107000 C 04/28/17 107.0 10.80 13.60
AMT 170428C00108000 C 04/28/17 108.0 9.80 12.60
AMT 170428C00109000 C 04/28/17 109.0 8.90 11.80
AMT 170428C00110000 C 04/28/17 110.0 8.00 11.50
AMT 170428C00111000 C 04/28/17 111.0 6.80 10.40
AMT 170428C00112000 C 04/28/17 112.0 7.00 8.30
AMT 170428C00113000 C 04/28/17 113.0 4.80 8.20
AMT 170428C00114000 C 04/28/17 114.0 5.20 6.50
AMT 170428C00115000 C 04/28/17 115.0 4.30 5.60
AMT 170428C00116000 C 04/28/17 116.0 4.10 4.80
AMT 170428C00117000 C 04/28/17 117.0 3.30 4.00
AMT 170428C00118000 C 04/28/17 118.0 2.40 3.30
AMT 170428C00119000 C 04/28/17 119.0 2.00 2.60
AMT 170428C00120000 C 04/28/17 120.0 1.50 2.05
AMT 170428C00121000 C 04/28/17 121.0 1.10 1.55
AMT 170428C00122000 C 04/28/17 122.0 0.75 1.20
AMT 170428C00123000 C 04/28/17 123.0 0.55 0.90
AMT 170428C00124000 C 04/28/17 124.0 0.30 0.65
AMT 170428C00125000 C 04/28/17 125.0 0.15 0.45
AMT 170428C00126000 C 04/28/17 126.0 0.05 0.35
AMT 170428C00127000 C 04/28/17 127.0 0.05 0.25
AMT 170428C00128000 C 04/28/17 128.0 0.00 0.25
AMT 170428C00129000 C 04/28/17 129.0 0.00 0.20
AMT 170428C00130000 C 04/28/17 130.0 0.00 0.20
AMT 170428C00131000 C 04/28/17 131.0 0.00 0.20
AMT 170428C00132000 C 04/28/17 132.0 0.00 0.25
AMT 170428C00135000 C 04/28/17 135.0 0.00 0.45
AMT 170428C00140000 C 04/28/17 140.0 0.00 0.50
AMT 170428P00090000 P 04/28/17 90.0 0.00 0.45
AMT 170428P00092500 P 04/28/17 92.5 0.00 0.50
AMT 170428P00095000 P 04/28/17 95.0 0.00 0.50
AMT 170428P00095500 P 04/28/17 95.5 0.00 0.45
AMT 170428P00096000 P 04/28/17 96.0 0.00 0.20
AMT 170428P00096500 P 04/28/17 96.5 0.00 0.20
AMT 170428P00097000 P 04/28/17 97.0 0.00 0.20
AMT 170428P00097500 P 04/28/17 97.5 0.00 0.25
AMT 170428P00098000 P 04/28/17 98.0 0.00 0.25
AMT 170428P00098500 P 04/28/17 98.5 0.00 0.20
AMT 170428P00099000 P 04/28/17 99.0 0.00 0.25
AMT 170428P00099500 P 04/28/17 99.5 0.00 0.20
AMT 170428P00100000 P 04/28/17 100.0 0.00 0.20
AMT 170428P00101000 P 04/28/17 101.0 0.00 0.20
AMT 170428P00102000 P 04/28/17 102.0 0.00 0.25
AMT 170428P00103000 P 04/28/17 103.0 0.00 0.25
AMT 170428P00104000 P 04/28/17 104.0 0.05 0.25
AMT 170428P00105000 P 04/28/17 105.0 0.05 0.25
AMT 170428P00106000 P 04/28/17 106.0 0.10 0.30
AMT 170428P00107000 P 04/28/17 107.0 0.10 0.40
AMT 170428P00108000 P 04/28/17 108.0 0.15 0.40
AMT 170428P00109000 P 04/28/17 109.0 0.20 0.45
AMT 170428P00110000 P 04/28/17 110.0 0.15 0.50
AMT 170428P00111000 P 04/28/17 111.0 0.30 0.60
AMT 170428P00112000 P 04/28/17 112.0 0.30 0.75
AMT 170428P00113000 P 04/28/17 113.0 0.50 0.85
AMT 170428P00114000 P 04/28/17 114.0 0.65 1.00
AMT 170428P00115000 P 04/28/17 115.0 0.80 1.25
AMT 170428P00116000 P 04/28/17 116.0 0.95 1.50
AMT 170428P00117000 P 04/28/17 117.0 1.25 1.85
AMT 170428P00118000 P 04/28/17 118.0 1.70 2.25
AMT 170428P00119000 P 04/28/17 119.0 2.00 2.75
AMT 170428P00120000 P 04/28/17 120.0 2.45 3.30
AMT 170428P00121000 P 04/28/17 121.0 3.00 4.00
AMT 170428P00122000 P 04/28/17 122.0 3.70 5.50
AMT 170428P00123000 P 04/28/17 123.0 3.90 7.00
AMT 170428P00124000 P 04/28/17 124.0 3.90 7.50
AMT 170428P00125000 P 04/28/17 125.0 4.70 8.50
AMT 170428P00126000 P 04/28/17 126.0 5.70 9.30
AMT 170428P00127000 P 04/28/17 127.0 7.40 10.00
AMT 170428P00128000 P 04/28/17 128.0 8.50 10.20
AMT 170428P00129000 P 04/28/17 129.0 8.70 12.00
AMT 170428P00130000 P 04/28/17 130.0 10.20 13.00
AMT 170428P00131000 P 04/28/17 131.0 10.10 13.80
AMT 170428P00132000 P 04/28/17 132.0 11.10 15.00
AMT 170428P00135000 P 04/28/17 135.0 14.00 18.00
AMT 170428P00140000 P 04/28/17 140.0 20.20 22.10
AMT 170505C00080000 C 05/05/17 80.0 37.60 41.10
AMT 170505C00085000 C 05/05/17 85.0 32.30 36.60
AMT 170505C00090000 C 05/05/17 90.0 27.30 31.60
AMT 170505C00092500 C 05/05/17 92.5 25.00 28.90
AMT 170505C00094500 C 05/05/17 94.5 23.00 26.90
AMT 170505C00095000 C 05/05/17 95.0 22.50 26.60
AMT 170505C00095500 C 05/05/17 95.5 22.00 25.90
AMT 170505C00096000 C 05/05/17 96.0 21.60 25.40
AMT 170505C00096500 C 05/05/17 96.5 21.00 25.10
AMT 170505C00097000 C 05/05/17 97.0 20.50 24.40
AMT 170505C00097500 C 05/05/17 97.5 20.00 24.10
AMT 170505C00098000 C 05/05/17 98.0 19.50 23.30
AMT 170505C00098500 C 05/05/17 98.5 19.00 23.10
AMT 170505C00099000 C 05/05/17 99.0 18.50 22.60
AMT 170505C00099500 C 05/05/17 99.5 18.10 21.90
AMT 170505C00100000 C 05/05/17 100.0 17.40 21.30
AMT 170505C00101000 C 05/05/17 101.0 16.50 20.50
AMT 170505C00102000 C 05/05/17 102.0 15.60 19.40
AMT 170505C00103000 C 05/05/17 103.0 14.80 18.40
AMT 170505C00104000 C 05/05/17 104.0 13.50 16.50
AMT 170505C00105000 C 05/05/17 105.0 12.80 15.60
AMT 170505C00106000 C 05/05/17 106.0 11.90 14.60
AMT 170505C00107000 C 05/05/17 107.0 10.60 13.60
AMT 170505C00108000 C 05/05/17 108.0 9.70 13.40
AMT 170505C00109000 C 05/05/17 109.0 8.70 11.70
AMT 170505C00110000 C 05/05/17 110.0 8.50 11.50
AMT 170505C00111000 C 05/05/17 111.0 6.90 10.20
AMT 170505C00112000 C 05/05/17 112.0 5.90 8.40
AMT 170505C00113000 C 05/05/17 113.0 5.00 7.80
AMT 170505C00114000 C 05/05/17 114.0 4.20 6.70
AMT 170505C00115000 C 05/05/17 115.0 5.10 5.70
AMT 170505C00116000 C 05/05/17 116.0 4.40 4.90
AMT 170505C00117000 C 05/05/17 117.0 3.60 4.20
AMT 170505C00118000 C 05/05/17 118.0 2.95 3.50
AMT 170505C00119000 C 05/05/17 119.0 2.35 2.95
AMT 170505C00120000 C 05/05/17 120.0 1.80 2.45
AMT 170505C00121000 C 05/05/17 121.0 1.35 1.85
AMT 170505C00122000 C 05/05/17 122.0 1.00 1.55
AMT 170505C00123000 C 05/05/17 123.0 0.70 1.15
AMT 170505C00124000 C 05/05/17 124.0 0.55 0.90
AMT 170505C00125000 C 05/05/17 125.0 0.30 0.65
AMT 170505C00126000 C 05/05/17 126.0 0.20 0.50
AMT 170505C00127000 C 05/05/17 127.0 0.10 0.35
AMT 170505C00128000 C 05/05/17 128.0 0.05 0.25
AMT 170505C00129000 C 05/05/17 129.0 0.00 0.25
AMT 170505C00130000 C 05/05/17 130.0 0.00 0.20
AMT 170505C00131000 C 05/05/17 131.0 0.00 0.25
AMT 170505C00132000 C 05/05/17 132.0 0.00 0.25
AMT 170505C00133000 C 05/05/17 133.0 0.00 0.25
AMT 170505C00134000 C 05/05/17 134.0 0.00 0.25
AMT 170505C00135000 C 05/05/17 135.0 0.00 0.50
AMT 170505C00140000 C 05/05/17 140.0 0.00 0.45
AMT 170505P00080000 P 05/05/17 80.0 0.00 0.40
AMT 170505P00085000 P 05/05/17 85.0 0.00 0.45
AMT 170505P00090000 P 05/05/17 90.0 0.00 0.40
AMT 170505P00092500 P 05/05/17 92.5 0.00 0.45
AMT 170505P00094500 P 05/05/17 94.5 0.00 0.25
AMT 170505P00095000 P 05/05/17 95.0 0.00 0.15
AMT 170505P00095500 P 05/05/17 95.5 0.00 0.25
AMT 170505P00096000 P 05/05/17 96.0 0.00 0.25
AMT 170505P00096500 P 05/05/17 96.5 0.00 0.25
AMT 170505P00097000 P 05/05/17 97.0 0.00 0.25
AMT 170505P00097500 P 05/05/17 97.5 0.00 0.25
AMT 170505P00098000 P 05/05/17 98.0 0.00 0.25
AMT 170505P00098500 P 05/05/17 98.5 0.00 0.20
AMT 170505P00099000 P 05/05/17 99.0 0.00 0.20
AMT 170505P00099500 P 05/05/17 99.5 0.00 0.20
AMT 170505P00100000 P 05/05/17 100.0 0.05 0.25
AMT 170505P00101000 P 05/05/17 101.0 0.05 0.25
AMT 170505P00102000 P 05/05/17 102.0 0.05 0.25
AMT 170505P00103000 P 05/05/17 103.0 0.10 0.30
AMT 170505P00104000 P 05/05/17 104.0 0.15 0.30
AMT 170505P00105000 P 05/05/17 105.0 0.15 0.35
AMT 170505P00106000 P 05/05/17 106.0 0.20 0.40
AMT 170505P00107000 P 05/05/17 107.0 0.25 0.45
AMT 170505P00108000 P 05/05/17 108.0 0.30 0.50
AMT 170505P00109000 P 05/05/17 109.0 0.35 0.60
AMT 170505P00110000 P 05/05/17 110.0 0.40 0.70
AMT 170505P00111000 P 05/05/17 111.0 0.50 0.80
AMT 170505P00112000 P 05/05/17 112.0 0.60 0.95
AMT 170505P00113000 P 05/05/17 113.0 0.75 1.10
AMT 170505P00114000 P 05/05/17 114.0 0.80 1.30
AMT 170505P00115000 P 05/05/17 115.0 1.10 1.55
AMT 170505P00116000 P 05/05/17 116.0 1.35 1.80
AMT 170505P00117000 P 05/05/17 117.0 1.55 2.20
AMT 170505P00118000 P 05/05/17 118.0 1.80 2.60
AMT 170505P00119000 P 05/05/17 119.0 2.40 3.10
AMT 170505P00120000 P 05/05/17 120.0 2.85 3.60
AMT 170505P00121000 P 05/05/17 121.0 3.30 4.20
AMT 170505P00122000 P 05/05/17 122.0 4.00 5.50
AMT 170505P00123000 P 05/05/17 123.0 4.30 6.70
AMT 170505P00124000 P 05/05/17 124.0 5.00 7.80
AMT 170505P00125000 P 05/05/17 125.0 5.00 8.60
AMT 170505P00126000 P 05/05/17 126.0 6.90 9.50
AMT 170505P00127000 P 05/05/17 127.0 6.60 10.00
AMT 170505P00128000 P 05/05/17 128.0 8.50 11.00
AMT 170505P00129000 P 05/05/17 129.0 8.70 12.10
AMT 170505P00130000 P 05/05/17 130.0 9.80 13.10
AMT 170505P00131000 P 05/05/17 131.0 11.40 13.10
AMT 170505P00132000 P 05/05/17 132.0 12.20 15.00
AMT 170505P00133000 P 05/05/17 133.0 13.20 16.10
AMT 170505P00134000 P 05/05/17 134.0 13.10 17.10
AMT 170505P00135000 P 05/05/17 135.0 14.20 18.10
AMT 170505P00140000 P 05/05/17 140.0 19.20 22.80
AMT 170519C00070000 C 05/19/17 70.0 47.80 51.00
AMT 170519C00075000 C 05/19/17 75.0 42.60 46.40
AMT 170519C00080000 C 05/19/17 80.0 37.30 41.40
AMT 170519C00085000 C 05/19/17 85.0 32.60 36.30
AMT 170519C00090000 C 05/19/17 90.0 27.00 31.40
AMT 170519C00095000 C 05/19/17 95.0 22.40 26.30
AMT 170519C00100000 C 05/19/17 100.0 17.60 21.30
AMT 170519C00105000 C 05/19/17 105.0 13.20 15.70
AMT 170519C00110000 C 05/19/17 110.0 9.20 10.50
AMT 170519C00115000 C 05/19/17 115.0 5.30 6.20
AMT 170519C00120000 C 05/19/17 120.0 2.40 2.75
AMT 170519C00125000 C 05/19/17 125.0 0.75 1.00
AMT 170519C00130000 C 05/19/17 130.0 0.10 0.30
AMT 170519C00135000 C 05/19/17 135.0 0.00 0.10
AMT 170519C00140000 C 05/19/17 140.0 0.00 0.15
AMT 170519C00145000 C 05/19/17 145.0 0.00 0.35
AMT 170519C00150000 C 05/19/17 150.0 0.00 0.35
AMT 170519C00155000 C 05/19/17 155.0 0.00 0.30
AMT 170519C00160000 C 05/19/17 160.0 0.00 0.30
AMT 170519P00070000 P 05/19/17 70.0 0.00 0.30
AMT 170519P00075000 P 05/19/17 75.0 0.00 0.35
AMT 170519P00080000 P 05/19/17 80.0 0.00 0.15
AMT 170519P00085000 P 05/19/17 85.0 0.00 0.10
AMT 170519P00090000 P 05/19/17 90.0 0.00 0.15
AMT 170519P00095000 P 05/19/17 95.0 0.05 0.15
AMT 170519P00100000 P 05/19/17 100.0 0.15 0.30
AMT 170519P00105000 P 05/19/17 105.0 0.35 0.50
AMT 170519P00110000 P 05/19/17 110.0 0.70 0.95
AMT 170519P00115000 P 05/19/17 115.0 1.75 1.80
AMT 170519P00120000 P 05/19/17 120.0 3.20 3.90
AMT 170519P00125000 P 05/19/17 125.0 6.30 8.10
AMT 170519P00130000 P 05/19/17 130.0 10.30 12.20
AMT 170519P00135000 P 05/19/17 135.0 15.20 17.20
AMT 170519P00140000 P 05/19/17 140.0 18.90 22.90
AMT 170519P00145000 P 05/19/17 145.0 23.90 27.90
AMT 170519P00150000 P 05/19/17 150.0 28.90 32.90
AMT 170519P00155000 P 05/19/17 155.0 33.90 37.90
AMT 170519P00160000 P 05/19/17 160.0 39.90 42.60
AMT 170616C00055000 C 06/16/17 55.0 63.10 66.30
AMT 170616C00060000 C 06/16/17 60.0 57.50 61.80
AMT 170616C00065000 C 06/16/17 65.0 52.60 56.60
AMT 170616C00070000 C 06/16/17 70.0 47.50 51.80
AMT 170616C00075000 C 06/16/17 75.0 42.50 46.80
AMT 170616C00080000 C 06/16/17 80.0 37.50 41.80
AMT 170616C00085000 C 06/16/17 85.0 32.80 36.70
AMT 170616C00090000 C 06/16/17 90.0 27.60 31.80
AMT 170616C00095000 C 06/16/17 95.0 23.80 25.20
AMT 170616C00100000 C 06/16/17 100.0 18.80 20.30
AMT 170616C00105000 C 06/16/17 105.0 14.10 15.40
AMT 170616C00110000 C 06/16/17 110.0 9.60 10.60
AMT 170616C00115000 C 06/16/17 115.0 5.90 6.60
AMT 170616C00120000 C 06/16/17 120.0 2.95 3.40
AMT 170616C00125000 C 06/16/17 125.0 1.10 1.45
AMT 170616C00130000 C 06/16/17 130.0 0.25 0.55
AMT 170616C00135000 C 06/16/17 135.0 0.05 0.20
AMT 170616C00140000 C 06/16/17 140.0 0.00 0.10
AMT 170616C00145000 C 06/16/17 145.0 0.00 0.40
AMT 170616P00055000 P 06/16/17 55.0 0.00 0.35
AMT 170616P00060000 P 06/16/17 60.0 0.00 0.35
AMT 170616P00065000 P 06/16/17 65.0 0.00 0.15
AMT 170616P00070000 P 06/16/17 70.0 0.00 0.15
AMT 170616P00075000 P 06/16/17 75.0 0.00 0.15
AMT 170616P00080000 P 06/16/17 80.0 0.05 0.15
AMT 170616P00085000 P 06/16/17 85.0 0.05 0.15
AMT 170616P00090000 P 06/16/17 90.0 0.05 0.25
AMT 170616P00095000 P 06/16/17 95.0 0.15 0.30
AMT 170616P00100000 P 06/16/17 100.0 0.30 0.55
AMT 170616P00105000 P 06/16/17 105.0 0.60 0.85
AMT 170616P00110000 P 06/16/17 110.0 1.15 1.55
AMT 170616P00115000 P 06/16/17 115.0 2.25 2.70
AMT 170616P00120000 P 06/16/17 120.0 4.10 4.80
AMT 170616P00125000 P 06/16/17 125.0 7.20 8.30
AMT 170616P00130000 P 06/16/17 130.0 11.40 13.70
AMT 170616P00135000 P 06/16/17 135.0 15.50 18.00
AMT 170616P00140000 P 06/16/17 140.0 19.70 23.40
AMT 170616P00145000 P 06/16/17 145.0 25.20 28.00
AMT 170721C00055000 C 07/21/17 55.0 62.90 66.30
AMT 170721C00060000 C 07/21/17 60.0 57.50 61.50
AMT 170721C00065000 C 07/21/17 65.0 52.50 56.50
AMT 170721C00070000 C 07/21/17 70.0 47.50 51.60
AMT 170721C00075000 C 07/21/17 75.0 42.60 46.60
AMT 170721C00080000 C 07/21/17 80.0 37.70 41.30
AMT 170721C00085000 C 07/21/17 85.0 32.40 36.50
AMT 170721C00090000 C 07/21/17 90.0 27.70 31.40
AMT 170721C00095000 C 07/21/17 95.0 23.90 25.30
AMT 170721C00100000 C 07/21/17 100.0 19.00 20.30
AMT 170721C00105000 C 07/21/17 105.0 14.40 15.70
AMT 170721C00110000 C 07/21/17 110.0 10.10 11.10
AMT 170721C00115000 C 07/21/17 115.0 6.40 7.20
AMT 170721C00120000 C 07/21/17 120.0 3.50 4.20
AMT 170721C00125000 C 07/21/17 125.0 1.70 2.00
AMT 170721C00130000 C 07/21/17 130.0 0.65 0.90
AMT 170721C00135000 C 07/21/17 135.0 0.05 0.40
AMT 170721C00140000 C 07/21/17 140.0 0.00 0.20
AMT 170721C00145000 C 07/21/17 145.0 0.00 0.20
AMT 170721C00150000 C 07/21/17 150.0 0.00 0.35
AMT 170721C00155000 C 07/21/17 155.0 0.00 0.35
AMT 170721C00160000 C 07/21/17 160.0 0.00 0.40
AMT 170721P00055000 P 07/21/17 55.0 0.00 0.40
AMT 170721P00060000 P 07/21/17 60.0 0.00 0.40
AMT 170721P00065000 P 07/21/17 65.0 0.00 0.40
AMT 170721P00070000 P 07/21/17 70.0 0.00 0.25
AMT 170721P00075000 P 07/21/17 75.0 0.05 0.25
AMT 170721P00080000 P 07/21/17 80.0 0.10 0.30
AMT 170721P00085000 P 07/21/17 85.0 0.20 0.45
AMT 170721P00090000 P 07/21/17 90.0 0.30 0.55
AMT 170721P00095000 P 07/21/17 95.0 0.45 0.75
AMT 170721P00100000 P 07/21/17 100.0 0.65 0.90
AMT 170721P00105000 P 07/21/17 105.0 1.05 1.35
AMT 170721P00110000 P 07/21/17 110.0 1.75 2.20
AMT 170721P00115000 P 07/21/17 115.0 2.95 3.50
AMT 170721P00120000 P 07/21/17 120.0 4.90 5.70
AMT 170721P00125000 P 07/21/17 125.0 7.90 8.70
AMT 170721P00130000 P 07/21/17 130.0 11.60 13.90
AMT 170721P00135000 P 07/21/17 135.0 16.00 17.80
AMT 170721P00140000 P 07/21/17 140.0 19.60 23.60
AMT 170721P00145000 P 07/21/17 145.0 24.40 28.50
AMT 170721P00150000 P 07/21/17 150.0 29.30 33.50
AMT 170721P00155000 P 07/21/17 155.0 34.40 38.50
AMT 170721P00160000 P 07/21/17 160.0 39.60 43.20
AMT 171020C00055000 C 10/20/17 55.0 63.20 66.30
AMT 171020C00060000 C 10/20/17 60.0 57.40 61.70
AMT 171020C00065000 C 10/20/17 65.0 52.50 56.50
AMT 171020C00070000 C 10/20/17 70.0 47.50 51.60
AMT 171020C00075000 C 10/20/17 75.0 42.50 46.40
AMT 171020C00080000 C 10/20/17 80.0 37.40 41.50
AMT 171020C00085000 C 10/20/17 85.0 32.60 36.80
AMT 171020C00090000 C 10/20/17 90.0 27.70 31.60
AMT 171020C00095000 C 10/20/17 95.0 23.30 27.00
AMT 171020C00100000 C 10/20/17 100.0 19.40 21.60
AMT 171020C00105000 C 10/20/17 105.0 15.60 16.90
AMT 171020C00110000 C 10/20/17 110.0 11.20 12.80
AMT 171020C00115000 C 10/20/17 115.0 8.30 9.00
AMT 171020C00120000 C 10/20/17 120.0 5.40 6.20
AMT 171020C00125000 C 10/20/17 125.0 3.20 3.80
AMT 171020C00130000 C 10/20/17 130.0 1.70 2.15
AMT 171020C00135000 C 10/20/17 135.0 0.80 1.25
AMT 171020C00140000 C 10/20/17 140.0 0.30 0.70
AMT 171020C00145000 C 10/20/17 145.0 0.05 0.40
AMT 171020C00150000 C 10/20/17 150.0 0.00 0.25
AMT 171020C00155000 C 10/20/17 155.0 0.00 0.25
AMT 171020C00160000 C 10/20/17 160.0 0.00 0.25
AMT 171020P00055000 P 10/20/17 55.0 0.00 0.45
AMT 171020P00060000 P 10/20/17 60.0 0.05 0.35
AMT 171020P00065000 P 10/20/17 65.0 0.10 0.55
AMT 171020P00070000 P 10/20/17 70.0 0.15 0.50
AMT 171020P00075000 P 10/20/17 75.0 0.25 0.60
AMT 171020P00080000 P 10/20/17 80.0 0.40 0.75
AMT 171020P00085000 P 10/20/17 85.0 0.55 0.95
AMT 171020P00090000 P 10/20/17 90.0 0.80 1.20
AMT 171020P00095000 P 10/20/17 95.0 1.10 1.55
AMT 171020P00100000 P 10/20/17 100.0 1.60 1.90
AMT 171020P00105000 P 10/20/17 105.0 2.20 2.80
AMT 171020P00110000 P 10/20/17 110.0 3.30 3.90
AMT 171020P00115000 P 10/20/17 115.0 4.70 5.40
AMT 171020P00120000 P 10/20/17 120.0 6.80 7.70
AMT 171020P00125000 P 10/20/17 125.0 9.50 10.60
AMT 171020P00130000 P 10/20/17 130.0 12.50 15.50
AMT 171020P00135000 P 10/20/17 135.0 16.50 19.50
AMT 171020P00140000 P 10/20/17 140.0 20.10 23.80
AMT 171020P00145000 P 10/20/17 145.0 24.70 28.80
AMT 171020P00150000 P 10/20/17 150.0 29.40 33.60
AMT 171020P00155000 P 10/20/17 155.0 34.60 38.60
AMT 171020P00160000 P 10/20/17 160.0 39.50 43.20
AMT 180119C00042500 C 01/19/18 42.5 75.40 79.40
AMT 180119C00045000 C 01/19/18 45.0 72.00 76.80
AMT 180119C00047500 C 01/19/18 47.5 69.50 74.30
AMT 180119C00050000 C 01/19/18 50.0 67.70 71.80
AMT 180119C00055000 C 01/19/18 55.0 62.00 66.90
AMT 180119C00060000 C 01/19/18 60.0 58.10 61.00
AMT 180119C00065000 C 01/19/18 65.0 53.10 56.10
AMT 180119C00070000 C 01/19/18 70.0 48.60 50.50
AMT 180119C00075000 C 01/19/18 75.0 43.20 45.70
AMT 180119C00077500 C 01/19/18 77.5 40.80 43.60
AMT 180119C00080000 C 01/19/18 80.0 38.80 40.00
AMT 180119C00082500 C 01/19/18 82.5 36.00 38.50
AMT 180119C00085000 C 01/19/18 85.0 33.90 35.70
AMT 180119C00087500 C 01/19/18 87.5 31.60 33.30
AMT 180119C00090000 C 01/19/18 90.0 29.30 30.80
AMT 180119C00092500 C 01/19/18 92.5 26.80 28.50
AMT 180119C00095000 C 01/19/18 95.0 25.10 26.30
AMT 180119C00097500 C 01/19/18 97.5 22.80 24.20
AMT 180119C00100000 C 01/19/18 100.0 20.60 22.00
AMT 180119C00105000 C 01/19/18 105.0 16.70 18.00
AMT 180119C00110000 C 01/19/18 110.0 12.90 14.10
AMT 180119C00115000 C 01/19/18 115.0 9.80 10.70
AMT 180119C00120000 C 01/19/18 120.0 7.00 7.80
AMT 180119C00125000 C 01/19/18 125.0 4.70 5.50
AMT 180119C00130000 C 01/19/18 130.0 2.95 3.80
AMT 180119C00135000 C 01/19/18 135.0 1.90 2.40
AMT 180119C00140000 C 01/19/18 140.0 1.00 1.55
AMT 180119C00145000 C 01/19/18 145.0 0.50 1.00
AMT 180119C00150000 C 01/19/18 150.0 0.20 0.65
AMT 180119C00155000 C 01/19/18 155.0 0.05 0.40
AMT 180119C00160000 C 01/19/18 160.0 0.00 0.30
AMT 180119C00165000 C 01/19/18 165.0 0.00 0.20
AMT 180119P00042500 P 01/19/18 42.5 0.00 0.25
AMT 180119P00045000 P 01/19/18 45.0 0.00 0.65
AMT 180119P00047500 P 01/19/18 47.5 0.05 0.70
AMT 180119P00050000 P 01/19/18 50.0 0.10 0.35
AMT 180119P00055000 P 01/19/18 55.0 0.15 0.50
AMT 180119P00060000 P 01/19/18 60.0 0.25 0.60
AMT 180119P00065000 P 01/19/18 65.0 0.35 0.75
AMT 180119P00070000 P 01/19/18 70.0 0.50 0.95
AMT 180119P00075000 P 01/19/18 75.0 0.85 1.05
AMT 180119P00077500 P 01/19/18 77.5 1.00 1.25
AMT 180119P00080000 P 01/19/18 80.0 1.10 1.40
AMT 180119P00082500 P 01/19/18 82.5 1.25 1.50
AMT 180119P00085000 P 01/19/18 85.0 1.40 1.75
AMT 180119P00087500 P 01/19/18 87.5 1.60 1.90
AMT 180119P00090000 P 01/19/18 90.0 1.80 2.05
AMT 180119P00092500 P 01/19/18 92.5 2.05 2.25
AMT 180119P00095000 P 01/19/18 95.0 2.30 2.50
AMT 180119P00097500 P 01/19/18 97.5 2.65 2.90
AMT 180119P00100000 P 01/19/18 100.0 3.00 3.40
AMT 180119P00105000 P 01/19/18 105.0 3.90 4.40
AMT 180119P00110000 P 01/19/18 110.0 5.10 5.60
AMT 180119P00115000 P 01/19/18 115.0 6.50 7.50
AMT 180119P00120000 P 01/19/18 120.0 8.70 9.70
AMT 180119P00125000 P 01/19/18 125.0 11.40 12.50
AMT 180119P00130000 P 01/19/18 130.0 14.70 15.80
AMT 180119P00135000 P 01/19/18 135.0 18.10 20.50
AMT 180119P00140000 P 01/19/18 140.0 22.20 23.70
AMT 180119P00145000 P 01/19/18 145.0 26.30 28.70
AMT 180119P00150000 P 01/19/18 150.0 29.60 34.40
AMT 180119P00155000 P 01/19/18 155.0 34.50 39.00
AMT 180119P00160000 P 01/19/18 160.0 39.20 44.00
AMT 180119P00165000 P 01/19/18 165.0 44.20 49.00
AMT 190118C00055000 C 01/18/19 55.0 62.90 66.20
AMT 190118C00060000 C 01/18/19 60.0 57.90 61.10
AMT 190118C00065000 C 01/18/19 65.0 52.00 57.00
AMT 190118C00070000 C 01/18/19 70.0 48.50 50.90
AMT 190118C00075000 C 01/18/19 75.0 43.90 46.60
AMT 190118C00080000 C 01/18/19 80.0 39.50 42.00
AMT 190118C00085000 C 01/18/19 85.0 36.20 37.60
AMT 190118C00090000 C 01/18/19 90.0 32.10 33.60
AMT 190118C00095000 C 01/18/19 95.0 28.20 29.50
AMT 190118C00100000 C 01/18/19 100.0 24.50 25.80
AMT 190118C00105000 C 01/18/19 105.0 21.10 22.30
AMT 190118C00110000 C 01/18/19 110.0 17.90 19.10
AMT 190118C00115000 C 01/18/19 115.0 15.00 16.10
AMT 190118C00120000 C 01/18/19 120.0 12.40 13.40
AMT 190118C00125000 C 01/18/19 125.0 10.00 11.10
AMT 190118C00130000 C 01/18/19 130.0 8.10 9.10
AMT 190118C00135000 C 01/18/19 135.0 6.50 7.30
AMT 190118C00140000 C 01/18/19 140.0 5.00 5.90
AMT 190118C00145000 C 01/18/19 145.0 3.80 4.70
AMT 190118C00150000 C 01/18/19 150.0 2.90 3.90
AMT 190118C00155000 C 01/18/19 155.0 2.15 2.85
AMT 190118C00160000 C 01/18/19 160.0 1.55 2.25
AMT 190118C00165000 C 01/18/19 165.0 1.05 1.80
AMT 190118C00170000 C 01/18/19 170.0 0.70 1.45
AMT 190118C00175000 C 01/18/19 175.0 0.45 1.20
AMT 190118P00055000 P 01/18/19 55.0 1.15 1.80
AMT 190118P00060000 P 01/18/19 60.0 1.45 2.10
AMT 190118P00065000 P 01/18/19 65.0 1.70 2.40
AMT 190118P00070000 P 01/18/19 70.0 2.20 2.85
AMT 190118P00075000 P 01/18/19 75.0 2.70 3.40
AMT 190118P00080000 P 01/18/19 80.0 3.50 4.10
AMT 190118P00085000 P 01/18/19 85.0 4.00 4.70
AMT 190118P00090000 P 01/18/19 90.0 4.90 5.80
AMT 190118P00095000 P 01/18/19 95.0 5.90 6.80
AMT 190118P00100000 P 01/18/19 100.0 7.10 8.10
AMT 190118P00105000 P 01/18/19 105.0 8.50 9.50
AMT 190118P00110000 P 01/18/19 110.0 10.10 11.20
AMT 190118P00115000 P 01/18/19 115.0 12.00 13.10
AMT 190118P00120000 P 01/18/19 120.0 14.00 15.80
AMT 190118P00125000 P 01/18/19 125.0 16.70 17.90
AMT 190118P00130000 P 01/18/19 130.0 19.60 20.80
AMT 190118P00135000 P 01/18/19 135.0 22.40 24.00
AMT 190118P00140000 P 01/18/19 140.0 26.30 27.80
AMT 190118P00145000 P 01/18/19 145.0 29.90 31.30
AMT 190118P00150000 P 01/18/19 150.0 33.70 36.80
AMT 190118P00155000 P 01/18/19 155.0 37.80 41.10
AMT 190118P00160000 P 01/18/19 160.0 41.00 44.60
AMT 190118P00165000 P 01/18/19 165.0 45.00 49.50
AMT 190118P00170000 P 01/18/19 170.0 49.50 54.30
AMT 190118P00175000 P 01/18/19 175.0 54.50 58.60

OPRA data is delayed 15 minutes.