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 (2015-09-04)Premium Content

American Tower Corporation (AMT)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 150904C00075000 C 09/04/15 75.0 14.70 17.50
AMT 150904C00078000 C 09/04/15 78.0 11.00 14.50
AMT 150904C00079000 C 09/04/15 79.0 10.00 13.50
AMT 150904C00080000 C 09/04/15 80.0 9.00 12.50
AMT 150904C00081000 C 09/04/15 81.0 8.00 11.50
AMT 150904C00081500 C 09/04/15 81.5 7.40 11.00
AMT 150904C00082000 C 09/04/15 82.0 7.80 9.80
AMT 150904C00082500 C 09/04/15 82.5 7.30 9.30
AMT 150904C00083000 C 09/04/15 83.0 6.80 8.80
AMT 150904C00083500 C 09/04/15 83.5 6.30 8.30
AMT 150904C00084000 C 09/04/15 84.0 5.80 7.80
AMT 150904C00084500 C 09/04/15 84.5 5.30 7.30
AMT 150904C00085000 C 09/04/15 85.0 4.80 6.90
AMT 150904C00085500 C 09/04/15 85.5 4.40 6.30
AMT 150904C00086000 C 09/04/15 86.0 3.90 5.80
AMT 150904C00086500 C 09/04/15 86.5 3.50 5.30
AMT 150904C00087000 C 09/04/15 87.0 3.00 4.90
AMT 150904C00087500 C 09/04/15 87.5 2.55 4.30
AMT 150904C00088000 C 09/04/15 88.0 2.25 3.80
AMT 150904C00088500 C 09/04/15 88.5 1.85 3.40
AMT 150904C00089000 C 09/04/15 89.0 1.95 2.90
AMT 150904C00089500 C 09/04/15 89.5 1.80 2.45
AMT 150904C00090000 C 09/04/15 90.0 1.40 1.95
AMT 150904C00090500 C 09/04/15 90.5 1.00 1.50
AMT 150904C00091000 C 09/04/15 91.0 0.85 1.20
AMT 150904C00091500 C 09/04/15 91.5 0.45 1.15
AMT 150904C00092000 C 09/04/15 92.0 0.30 0.75
AMT 150904C00092500 C 09/04/15 92.5 0.25 0.55
AMT 150904C00093000 C 09/04/15 93.0 0.15 0.55
AMT 150904C00093500 C 09/04/15 93.5 0.05 0.45
AMT 150904C00094000 C 09/04/15 94.0 0.05 0.15
AMT 150904C00094500 C 09/04/15 94.5 0.00 0.50
AMT 150904C00095000 C 09/04/15 95.0 0.00 0.50
AMT 150904C00095500 C 09/04/15 95.5 0.00 0.50
AMT 150904C00096000 C 09/04/15 96.0 0.00 0.50
AMT 150904C00096500 C 09/04/15 96.5 0.00 0.50
AMT 150904C00097000 C 09/04/15 97.0 0.00 0.50
AMT 150904C00097500 C 09/04/15 97.5 0.00 0.50
AMT 150904C00098000 C 09/04/15 98.0 0.00 0.50
AMT 150904C00098500 C 09/04/15 98.5 0.00 0.50
AMT 150904C00099000 C 09/04/15 99.0 0.00 0.50
AMT 150904C00099500 C 09/04/15 99.5 0.00 0.50
AMT 150904C00100000 C 09/04/15 100.0 0.00 0.50
AMT 150904C00101000 C 09/04/15 101.0 0.00 0.50
AMT 150904C00102000 C 09/04/15 102.0 0.00 0.50
AMT 150904C00103000 C 09/04/15 103.0 0.00 0.50
AMT 150904C00104000 C 09/04/15 104.0 0.00 0.50
AMT 150904C00105000 C 09/04/15 105.0 0.00 0.50
AMT 150904C00106000 C 09/04/15 106.0 0.00 0.50
AMT 150904C00107000 C 09/04/15 107.0 0.00 0.50
AMT 150904C00108000 C 09/04/15 108.0 0.00 0.50
AMT 150904C00109000 C 09/04/15 109.0 0.00 0.45
AMT 150904C00110000 C 09/04/15 110.0 0.00 0.45
AMT 150904C00111000 C 09/04/15 111.0 0.00 0.45
AMT 150904C00112000 C 09/04/15 112.0 0.00 0.45
AMT 150904C00115000 C 09/04/15 115.0 0.00 0.45
AMT 150904P00075000 P 09/04/15 75.0 0.00 0.50
AMT 150904P00078000 P 09/04/15 78.0 0.00 0.50
AMT 150904P00079000 P 09/04/15 79.0 0.00 0.50
AMT 150904P00080000 P 09/04/15 80.0 0.00 0.50
AMT 150904P00081000 P 09/04/15 81.0 0.00 0.50
AMT 150904P00081500 P 09/04/15 81.5 0.00 0.50
AMT 150904P00082000 P 09/04/15 82.0 0.00 0.50
AMT 150904P00082500 P 09/04/15 82.5 0.00 0.50
AMT 150904P00083000 P 09/04/15 83.0 0.00 0.50
AMT 150904P00083500 P 09/04/15 83.5 0.00 0.50
AMT 150904P00084000 P 09/04/15 84.0 0.00 0.50
AMT 150904P00084500 P 09/04/15 84.5 0.00 0.50
AMT 150904P00085000 P 09/04/15 85.0 0.00 0.50
AMT 150904P00085500 P 09/04/15 85.5 0.00 0.50
AMT 150904P00086000 P 09/04/15 86.0 0.00 0.50
AMT 150904P00086500 P 09/04/15 86.5 0.05 0.50
AMT 150904P00087000 P 09/04/15 87.0 0.10 0.35
AMT 150904P00087500 P 09/04/15 87.5 0.10 0.35
AMT 150904P00088000 P 09/04/15 88.0 0.15 0.45
AMT 150904P00088500 P 09/04/15 88.5 0.20 0.55
AMT 150904P00089000 P 09/04/15 89.0 0.30 0.65
AMT 150904P00089500 P 09/04/15 89.5 0.35 0.75
AMT 150904P00090000 P 09/04/15 90.0 0.50 0.90
AMT 150904P00090500 P 09/04/15 90.5 0.65 1.30
AMT 150904P00091000 P 09/04/15 91.0 0.85 1.35
AMT 150904P00091500 P 09/04/15 91.5 1.10 2.35
AMT 150904P00092000 P 09/04/15 92.0 1.35 2.55
AMT 150904P00092500 P 09/04/15 92.5 1.55 3.00
AMT 150904P00093000 P 09/04/15 93.0 1.95 3.40
AMT 150904P00093500 P 09/04/15 93.5 2.30 3.90
AMT 150904P00094000 P 09/04/15 94.0 2.75 4.40
AMT 150904P00094500 P 09/04/15 94.5 3.20 4.90
AMT 150904P00095000 P 09/04/15 95.0 3.50 5.30
AMT 150904P00095500 P 09/04/15 95.5 3.90 5.80
AMT 150904P00096000 P 09/04/15 96.0 4.50 6.30
AMT 150904P00096500 P 09/04/15 96.5 4.90 6.80
AMT 150904P00097000 P 09/04/15 97.0 5.40 7.30
AMT 150904P00097500 P 09/04/15 97.5 6.20 7.80
AMT 150904P00098000 P 09/04/15 98.0 6.70 8.30
AMT 150904P00098500 P 09/04/15 98.5 7.20 9.10
AMT 150904P00099000 P 09/04/15 99.0 7.70 9.40
AMT 150904P00099500 P 09/04/15 99.5 8.20 9.90
AMT 150904P00100000 P 09/04/15 100.0 8.70 10.30
AMT 150904P00101000 P 09/04/15 101.0 8.90 11.40
AMT 150904P00102000 P 09/04/15 102.0 9.50 12.50
AMT 150904P00103000 P 09/04/15 103.0 10.50 13.50
AMT 150904P00104000 P 09/04/15 104.0 11.50 15.20
AMT 150904P00105000 P 09/04/15 105.0 12.40 16.30
AMT 150904P00106000 P 09/04/15 106.0 13.40 17.30
AMT 150904P00107000 P 09/04/15 107.0 14.40 18.20
AMT 150904P00108000 P 09/04/15 108.0 15.40 19.20
AMT 150904P00109000 P 09/04/15 109.0 16.50 20.40
AMT 150904P00110000 P 09/04/15 110.0 17.40 20.50
AMT 150904P00111000 P 09/04/15 111.0 18.20 22.30
AMT 150904P00112000 P 09/04/15 112.0 19.30 22.50
AMT 150904P00115000 P 09/04/15 115.0 22.70 26.10
AMT 150911C00075000 C 09/11/15 75.0 14.60 17.50
AMT 150911C00076000 C 09/11/15 76.0 13.40 16.00
AMT 150911C00077000 C 09/11/15 77.0 12.40 15.00
AMT 150911C00078000 C 09/11/15 78.0 11.50 14.20
AMT 150911C00079000 C 09/11/15 79.0 10.40 12.80
AMT 150911C00080000 C 09/11/15 80.0 9.00 12.50
AMT 150911C00081000 C 09/11/15 81.0 8.00 11.50
AMT 150911C00081500 C 09/11/15 81.5 7.60 11.20
AMT 150911C00082000 C 09/11/15 82.0 7.90 9.90
AMT 150911C00082500 C 09/11/15 82.5 7.40 9.50
AMT 150911C00083000 C 09/11/15 83.0 6.90 9.00
AMT 150911C00083500 C 09/11/15 83.5 6.60 8.60
AMT 150911C00084000 C 09/11/15 84.0 6.10 7.80
AMT 150911C00084500 C 09/11/15 84.5 5.70 7.40
AMT 150911C00085000 C 09/11/15 85.0 5.10 7.20
AMT 150911C00085500 C 09/11/15 85.5 4.80 6.70
AMT 150911C00086000 C 09/11/15 86.0 4.30 6.20
AMT 150911C00086500 C 09/11/15 86.5 4.00 5.60
AMT 150911C00087000 C 09/11/15 87.0 3.50 5.10
AMT 150911C00087500 C 09/11/15 87.5 3.20 4.90
AMT 150911C00088000 C 09/11/15 88.0 3.30 4.50
AMT 150911C00088500 C 09/11/15 88.5 3.00 4.10
AMT 150911C00089000 C 09/11/15 89.0 2.65 3.70
AMT 150911C00089500 C 09/11/15 89.5 2.25 3.20
AMT 150911C00090000 C 09/11/15 90.0 1.90 2.70
AMT 150911C00090500 C 09/11/15 90.5 1.55 2.20
AMT 150911C00091000 C 09/11/15 91.0 1.30 1.90
AMT 150911C00091500 C 09/11/15 91.5 1.00 1.80
AMT 150911C00092000 C 09/11/15 92.0 0.80 1.50
AMT 150911C00092500 C 09/11/15 92.5 0.65 1.35
AMT 150911C00093000 C 09/11/15 93.0 0.60 0.95
AMT 150911C00093500 C 09/11/15 93.5 0.40 0.90
AMT 150911C00094000 C 09/11/15 94.0 0.35 0.65
AMT 150911C00094500 C 09/11/15 94.5 0.25 0.70
AMT 150911C00095000 C 09/11/15 95.0 0.20 0.60
AMT 150911C00095500 C 09/11/15 95.5 0.20 0.40
AMT 150911C00096000 C 09/11/15 96.0 0.10 0.50
AMT 150911C00096500 C 09/11/15 96.5 0.05 0.50
AMT 150911C00097000 C 09/11/15 97.0 0.00 0.50
AMT 150911C00097500 C 09/11/15 97.5 0.00 0.50
AMT 150911C00098000 C 09/11/15 98.0 0.00 0.50
AMT 150911C00098500 C 09/11/15 98.5 0.00 0.50
AMT 150911C00099000 C 09/11/15 99.0 0.00 0.50
AMT 150911C00099500 C 09/11/15 99.5 0.00 0.50
AMT 150911C00100000 C 09/11/15 100.0 0.00 0.50
AMT 150911C00101000 C 09/11/15 101.0 0.00 0.50
AMT 150911C00102000 C 09/11/15 102.0 0.00 0.50
AMT 150911C00103000 C 09/11/15 103.0 0.00 0.50
AMT 150911C00104000 C 09/11/15 104.0 0.00 0.50
AMT 150911C00105000 C 09/11/15 105.0 0.00 0.50
AMT 150911C00106000 C 09/11/15 106.0 0.00 0.50
AMT 150911C00107000 C 09/11/15 107.0 0.00 0.50
AMT 150911C00108000 C 09/11/15 108.0 0.00 0.50
AMT 150911C00109000 C 09/11/15 109.0 0.00 0.50
AMT 150911C00110000 C 09/11/15 110.0 0.00 0.50
AMT 150911C00111000 C 09/11/15 111.0 0.00 0.50
AMT 150911C00112000 C 09/11/15 112.0 0.00 0.50
AMT 150911C00115000 C 09/11/15 115.0 0.00 0.50
AMT 150911P00075000 P 09/11/15 75.0 0.00 0.50
AMT 150911P00076000 P 09/11/15 76.0 0.00 0.50
AMT 150911P00077000 P 09/11/15 77.0 0.00 0.50
AMT 150911P00078000 P 09/11/15 78.0 0.00 0.50
AMT 150911P00079000 P 09/11/15 79.0 0.00 0.50
AMT 150911P00080000 P 09/11/15 80.0 0.00 0.50
AMT 150911P00081000 P 09/11/15 81.0 0.00 0.50
AMT 150911P00081500 P 09/11/15 81.5 0.00 0.50
AMT 150911P00082000 P 09/11/15 82.0 0.00 0.50
AMT 150911P00082500 P 09/11/15 82.5 0.05 0.50
AMT 150911P00083000 P 09/11/15 83.0 0.10 0.45
AMT 150911P00083500 P 09/11/15 83.5 0.15 0.45
AMT 150911P00084000 P 09/11/15 84.0 0.15 0.50
AMT 150911P00084500 P 09/11/15 84.5 0.15 0.55
AMT 150911P00085000 P 09/11/15 85.0 0.20 0.60
AMT 150911P00085500 P 09/11/15 85.5 0.25 0.65
AMT 150911P00086000 P 09/11/15 86.0 0.35 0.70
AMT 150911P00086500 P 09/11/15 86.5 0.40 0.80
AMT 150911P00087000 P 09/11/15 87.0 0.50 0.70
AMT 150911P00087500 P 09/11/15 87.5 0.55 0.85
AMT 150911P00088000 P 09/11/15 88.0 0.65 0.95
AMT 150911P00088500 P 09/11/15 88.5 0.75 1.25
AMT 150911P00089000 P 09/11/15 89.0 0.90 1.45
AMT 150911P00089500 P 09/11/15 89.5 1.00 1.40
AMT 150911P00090000 P 09/11/15 90.0 1.20 1.60
AMT 150911P00090500 P 09/11/15 90.5 1.35 1.90
AMT 150911P00091000 P 09/11/15 91.0 1.55 2.35
AMT 150911P00091500 P 09/11/15 91.5 1.80 2.50
AMT 150911P00092000 P 09/11/15 92.0 2.05 3.10
AMT 150911P00092500 P 09/11/15 92.5 2.30 3.50
AMT 150911P00093000 P 09/11/15 93.0 2.60 3.80
AMT 150911P00093500 P 09/11/15 93.5 2.95 4.30
AMT 150911P00094000 P 09/11/15 94.0 3.30 4.70
AMT 150911P00094500 P 09/11/15 94.5 3.70 5.20
AMT 150911P00095000 P 09/11/15 95.0 4.10 5.20
AMT 150911P00095500 P 09/11/15 95.5 4.10 6.10
AMT 150911P00096000 P 09/11/15 96.0 4.60 6.60
AMT 150911P00096500 P 09/11/15 96.5 5.10 7.00
AMT 150911P00097000 P 09/11/15 97.0 5.40 7.50
AMT 150911P00097500 P 09/11/15 97.5 5.90 8.00
AMT 150911P00098000 P 09/11/15 98.0 6.30 8.40
AMT 150911P00098500 P 09/11/15 98.5 6.80 8.90
AMT 150911P00099000 P 09/11/15 99.0 7.40 9.50
AMT 150911P00099500 P 09/11/15 99.5 7.80 9.90
AMT 150911P00100000 P 09/11/15 100.0 8.30 10.50
AMT 150911P00101000 P 09/11/15 101.0 8.70 11.90
AMT 150911P00102000 P 09/11/15 102.0 9.70 12.40
AMT 150911P00103000 P 09/11/15 103.0 10.60 14.30
AMT 150911P00104000 P 09/11/15 104.0 11.50 15.40
AMT 150911P00105000 P 09/11/15 105.0 12.50 16.40
AMT 150911P00106000 P 09/11/15 106.0 13.60 17.30
AMT 150911P00107000 P 09/11/15 107.0 14.60 18.30
AMT 150911P00108000 P 09/11/15 108.0 15.50 19.40
AMT 150911P00109000 P 09/11/15 109.0 16.40 20.40
AMT 150911P00110000 P 09/11/15 110.0 17.20 21.30
AMT 150911P00111000 P 09/11/15 111.0 18.20 22.40
AMT 150911P00112000 P 09/11/15 112.0 19.30 23.30
AMT 150911P00115000 P 09/11/15 115.0 22.70 26.00
AMT 150918C00050000 C 09/18/15 50.0 38.70 42.40
AMT 150918C00055000 C 09/18/15 55.0 34.20 36.70
AMT 150918C00060000 C 09/18/15 60.0 29.80 32.00
AMT 150918C00065000 C 09/18/15 65.0 24.50 26.50
AMT 150918C00070000 C 09/18/15 70.0 19.70 22.30
AMT 150918C00075000 C 09/18/15 75.0 14.80 17.00
AMT 150918C00079000 C 09/18/15 79.0 10.60 13.20
AMT 150918C00080000 C 09/18/15 80.0 9.90 11.90
AMT 150918C00081000 C 09/18/15 81.0 7.90 11.00
AMT 150918C00082000 C 09/18/15 82.0 8.20 10.30
AMT 150918C00083000 C 09/18/15 83.0 7.10 9.20
AMT 150918C00084000 C 09/18/15 84.0 6.40 8.30
AMT 150918C00085000 C 09/18/15 85.0 4.80 7.40
AMT 150918C00086000 C 09/18/15 86.0 4.10 6.60
AMT 150918C00086500 C 09/18/15 86.5 4.30 6.10
AMT 150918C00087000 C 09/18/15 87.0 3.40 6.30
AMT 150918C00087500 C 09/18/15 87.5 3.80 5.50
AMT 150918C00088000 C 09/18/15 88.0 3.70 5.00
AMT 150918C00088500 C 09/18/15 88.5 3.30 4.60
AMT 150918C00089000 C 09/18/15 89.0 2.95 4.00
AMT 150918C00089500 C 09/18/15 89.5 2.55 3.40
AMT 150918C00090000 C 09/18/15 90.0 2.25 2.90
AMT 150918C00090500 C 09/18/15 90.5 1.95 2.60
AMT 150918C00091000 C 09/18/15 91.0 1.65 2.50
AMT 150918C00091500 C 09/18/15 91.5 1.40 2.05
AMT 150918C00092000 C 09/18/15 92.0 1.50 1.70
AMT 150918C00092500 C 09/18/15 92.5 0.95 2.10
AMT 150918C00093000 C 09/18/15 93.0 0.75 2.00
AMT 150918C00093500 C 09/18/15 93.5 0.70 1.50
AMT 150918C00094000 C 09/18/15 94.0 0.55 1.60
AMT 150918C00094500 C 09/18/15 94.5 0.50 1.55
AMT 150918C00095000 C 09/18/15 95.0 0.35 1.10
AMT 150918C00095500 C 09/18/15 95.5 0.30 0.90
AMT 150918C00096000 C 09/18/15 96.0 0.25 0.75
AMT 150918C00096500 C 09/18/15 96.5 0.15 0.50
AMT 150918C00097000 C 09/18/15 97.0 0.20 0.60
AMT 150918C00097500 C 09/18/15 97.5 0.05 0.50
AMT 150918C00098000 C 09/18/15 98.0 0.00 0.50
AMT 150918C00098500 C 09/18/15 98.5 0.00 0.50
AMT 150918C00099000 C 09/18/15 99.0 0.00 0.50
AMT 150918C00099500 C 09/18/15 99.5 0.00 0.50
AMT 150918C00100000 C 09/18/15 100.0 0.05 0.25
AMT 150918C00101000 C 09/18/15 101.0 0.00 0.50
AMT 150918C00102000 C 09/18/15 102.0 0.00 0.50
AMT 150918C00103000 C 09/18/15 103.0 0.00 0.50
AMT 150918C00104000 C 09/18/15 104.0 0.00 0.50
AMT 150918C00105000 C 09/18/15 105.0 0.05 0.50
AMT 150918C00106000 C 09/18/15 106.0 0.00 0.50
AMT 150918C00107000 C 09/18/15 107.0 0.00 0.50
AMT 150918C00108000 C 09/18/15 108.0 0.00 0.50
AMT 150918C00109000 C 09/18/15 109.0 0.00 0.50
AMT 150918C00110000 C 09/18/15 110.0 0.00 0.10
AMT 150918C00111000 C 09/18/15 111.0 0.00 0.50
AMT 150918C00112000 C 09/18/15 112.0 0.00 0.50
AMT 150918C00113000 C 09/18/15 113.0 0.00 0.50
AMT 150918C00114000 C 09/18/15 114.0 0.00 0.50
AMT 150918C00115000 C 09/18/15 115.0 0.00 0.50
AMT 150918C00120000 C 09/18/15 120.0 0.00 0.50
AMT 150918C00125000 C 09/18/15 125.0 0.00 0.50
AMT 150918C00130000 C 09/18/15 130.0 0.00 0.50
AMT 150918C00135000 C 09/18/15 135.0 0.00 0.45
AMT 150918C00140000 C 09/18/15 140.0 0.00 0.45
AMT 150918C00145000 C 09/18/15 145.0 0.00 0.50
AMT 150918P00050000 P 09/18/15 50.0 0.00 0.50
AMT 150918P00055000 P 09/18/15 55.0 0.00 0.50
AMT 150918P00060000 P 09/18/15 60.0 0.00 0.50
AMT 150918P00065000 P 09/18/15 65.0 0.00 0.10
AMT 150918P00070000 P 09/18/15 70.0 0.00 0.50
AMT 150918P00075000 P 09/18/15 75.0 0.00 0.50
AMT 150918P00079000 P 09/18/15 79.0 0.05 0.50
AMT 150918P00080000 P 09/18/15 80.0 0.10 0.50
AMT 150918P00081000 P 09/18/15 81.0 0.10 0.60
AMT 150918P00082000 P 09/18/15 82.0 0.15 0.65
AMT 150918P00083000 P 09/18/15 83.0 0.25 0.70
AMT 150918P00084000 P 09/18/15 84.0 0.35 0.80
AMT 150918P00085000 P 09/18/15 85.0 0.55 0.80
AMT 150918P00086000 P 09/18/15 86.0 0.70 1.50
AMT 150918P00086500 P 09/18/15 86.5 0.80 1.40
AMT 150918P00087000 P 09/18/15 87.0 0.90 1.55
AMT 150918P00087500 P 09/18/15 87.5 1.00 1.75
AMT 150918P00088000 P 09/18/15 88.0 1.15 1.95
AMT 150918P00088500 P 09/18/15 88.5 1.20 1.95
AMT 150918P00089000 P 09/18/15 89.0 1.40 2.35
AMT 150918P00089500 P 09/18/15 89.5 1.55 2.95
AMT 150918P00090000 P 09/18/15 90.0 1.75 2.75
AMT 150918P00090500 P 09/18/15 90.5 1.95 2.90
AMT 150918P00091000 P 09/18/15 91.0 2.15 3.10
AMT 150918P00091500 P 09/18/15 91.5 2.40 3.50
AMT 150918P00092000 P 09/18/15 92.0 2.65 4.20
AMT 150918P00092500 P 09/18/15 92.5 2.95 4.00
AMT 150918P00093000 P 09/18/15 93.0 3.20 4.50
AMT 150918P00093500 P 09/18/15 93.5 3.50 4.90
AMT 150918P00094000 P 09/18/15 94.0 3.60 5.20
AMT 150918P00094500 P 09/18/15 94.5 4.30 5.60
AMT 150918P00095000 P 09/18/15 95.0 4.70 6.00
AMT 150918P00095500 P 09/18/15 95.5 4.50 6.50
AMT 150918P00096000 P 09/18/15 96.0 5.10 7.70
AMT 150918P00096500 P 09/18/15 96.5 5.30 8.10
AMT 150918P00097000 P 09/18/15 97.0 6.00 8.60
AMT 150918P00097500 P 09/18/15 97.5 6.40 8.60
AMT 150918P00098000 P 09/18/15 98.0 6.90 9.30
AMT 150918P00098500 P 09/18/15 98.5 7.10 9.40
AMT 150918P00099000 P 09/18/15 99.0 7.60 10.90
AMT 150918P00099500 P 09/18/15 99.5 8.40 11.00
AMT 150918P00100000 P 09/18/15 100.0 8.50 10.90
AMT 150918P00101000 P 09/18/15 101.0 9.80 12.20
AMT 150918P00102000 P 09/18/15 102.0 10.50 12.90
AMT 150918P00103000 P 09/18/15 103.0 11.80 14.50
AMT 150918P00104000 P 09/18/15 104.0 12.80 15.40
AMT 150918P00105000 P 09/18/15 105.0 13.80 16.00
AMT 150918P00106000 P 09/18/15 106.0 14.80 16.80
AMT 150918P00107000 P 09/18/15 107.0 15.00 18.80
AMT 150918P00108000 P 09/18/15 108.0 15.90 19.80
AMT 150918P00109000 P 09/18/15 109.0 17.00 20.80
AMT 150918P00110000 P 09/18/15 110.0 17.90 21.30
AMT 150918P00111000 P 09/18/15 111.0 18.70 22.60
AMT 150918P00112000 P 09/18/15 112.0 19.90 23.60
AMT 150918P00113000 P 09/18/15 113.0 20.60 24.60
AMT 150918P00114000 P 09/18/15 114.0 21.70 25.60
AMT 150918P00115000 P 09/18/15 115.0 23.20 25.80
AMT 150918P00120000 P 09/18/15 120.0 28.80 31.10
AMT 150918P00125000 P 09/18/15 125.0 33.10 35.80
AMT 150918P00130000 P 09/18/15 130.0 38.20 40.90
AMT 150918P00135000 P 09/18/15 135.0 42.70 46.20
AMT 150918P00140000 P 09/18/15 140.0 47.70 51.20
AMT 150918P00145000 P 09/18/15 145.0 52.70 56.20
AMT 150925C00070000 C 09/25/15 70.0 19.80 22.40
AMT 150925C00075000 C 09/25/15 75.0 13.80 17.60
AMT 150925C00080000 C 09/25/15 80.0 8.90 12.60
AMT 150925C00081000 C 09/25/15 81.0 8.30 11.90
AMT 150925C00081500 C 09/25/15 81.5 8.40 11.40
AMT 150925C00082000 C 09/25/15 82.0 8.00 10.30
AMT 150925C00082500 C 09/25/15 82.5 7.50 9.70
AMT 150925C00083000 C 09/25/15 83.0 7.00 9.20
AMT 150925C00083500 C 09/25/15 83.5 6.50 8.80
AMT 150925C00084000 C 09/25/15 84.0 6.20 8.30
AMT 150925C00084500 C 09/25/15 84.5 5.80 7.90
AMT 150925C00085000 C 09/25/15 85.0 5.30 7.30
AMT 150925C00085500 C 09/25/15 85.5 4.90 6.90
AMT 150925C00086000 C 09/25/15 86.0 4.40 6.60
AMT 150925C00086500 C 09/25/15 86.5 3.20 6.20
AMT 150925C00087000 C 09/25/15 87.0 4.40 5.70
AMT 150925C00087500 C 09/25/15 87.5 4.20 5.30
AMT 150925C00088000 C 09/25/15 88.0 3.40 4.80
AMT 150925C00088500 C 09/25/15 88.5 3.10 4.50
AMT 150925C00089000 C 09/25/15 89.0 2.85 4.00
AMT 150925C00089500 C 09/25/15 89.5 2.75 3.80
AMT 150925C00090000 C 09/25/15 90.0 2.40 3.40
AMT 150925C00090500 C 09/25/15 90.5 2.10 3.10
AMT 150925C00091000 C 09/25/15 91.0 1.85 2.80
AMT 150925C00091500 C 09/25/15 91.5 1.55 2.50
AMT 150925C00092000 C 09/25/15 92.0 1.65 2.25
AMT 150925C00092500 C 09/25/15 92.5 1.30 1.80
AMT 150925C00093000 C 09/25/15 93.0 1.15 1.55
AMT 150925C00093500 C 09/25/15 93.5 1.00 1.35
AMT 150925C00094000 C 09/25/15 94.0 0.80 1.30
AMT 150925C00094500 C 09/25/15 94.5 0.65 1.25
AMT 150925C00095000 C 09/25/15 95.0 0.55 1.10
AMT 150925C00095500 C 09/25/15 95.5 0.50 0.90
AMT 150925C00096000 C 09/25/15 96.0 0.45 0.70
AMT 150925C00096500 C 09/25/15 96.5 0.35 0.75
AMT 150925C00097000 C 09/25/15 97.0 0.25 0.70
AMT 150925C00097500 C 09/25/15 97.5 0.20 0.65
AMT 150925C00098000 C 09/25/15 98.0 0.15 0.55
AMT 150925C00098500 C 09/25/15 98.5 0.15 0.50
AMT 150925C00099000 C 09/25/15 99.0 0.10 0.50
AMT 150925C00099500 C 09/25/15 99.5 0.05 0.50
AMT 150925C00100000 C 09/25/15 100.0 0.00 0.50
AMT 150925C00101000 C 09/25/15 101.0 0.00 0.50
AMT 150925C00102000 C 09/25/15 102.0 0.00 0.50
AMT 150925C00103000 C 09/25/15 103.0 0.00 0.50
AMT 150925C00104000 C 09/25/15 104.0 0.00 0.50
AMT 150925C00105000 C 09/25/15 105.0 0.00 0.50
AMT 150925C00106000 C 09/25/15 106.0 0.00 0.50
AMT 150925C00107000 C 09/25/15 107.0 0.00 0.50
AMT 150925C00108000 C 09/25/15 108.0 0.00 0.50
AMT 150925C00109000 C 09/25/15 109.0 0.00 0.50
AMT 150925C00110000 C 09/25/15 110.0 0.00 0.50
AMT 150925C00111000 C 09/25/15 111.0 0.00 0.50
AMT 150925C00112000 C 09/25/15 112.0 0.00 0.50
AMT 150925C00115000 C 09/25/15 115.0 0.00 0.50
AMT 150925P00070000 P 09/25/15 70.0 0.00 0.50
AMT 150925P00075000 P 09/25/15 75.0 0.05 0.50
AMT 150925P00080000 P 09/25/15 80.0 0.25 0.60
AMT 150925P00081000 P 09/25/15 81.0 0.35 0.65
AMT 150925P00081500 P 09/25/15 81.5 0.40 0.70
AMT 150925P00082000 P 09/25/15 82.0 0.40 0.75
AMT 150925P00082500 P 09/25/15 82.5 0.50 0.75
AMT 150925P00083000 P 09/25/15 83.0 0.45 0.90
AMT 150925P00083500 P 09/25/15 83.5 0.55 0.95
AMT 150925P00084000 P 09/25/15 84.0 0.65 0.95
AMT 150925P00084500 P 09/25/15 84.5 0.70 1.10
AMT 150925P00085000 P 09/25/15 85.0 0.80 1.15
AMT 150925P00085500 P 09/25/15 85.5 0.90 1.30
AMT 150925P00086000 P 09/25/15 86.0 0.95 1.30
AMT 150925P00086500 P 09/25/15 86.5 1.05 1.50
AMT 150925P00087000 P 09/25/15 87.0 1.10 1.70
AMT 150925P00087500 P 09/25/15 87.5 1.25 1.85
AMT 150925P00088000 P 09/25/15 88.0 1.35 2.00
AMT 150925P00088500 P 09/25/15 88.5 1.50 2.20
AMT 150925P00089000 P 09/25/15 89.0 1.70 2.40
AMT 150925P00089500 P 09/25/15 89.5 1.80 2.60
AMT 150925P00090000 P 09/25/15 90.0 2.05 2.85
AMT 150925P00090500 P 09/25/15 90.5 2.35 2.75
AMT 150925P00091000 P 09/25/15 91.0 2.60 3.30
AMT 150925P00091500 P 09/25/15 91.5 2.80 3.70
AMT 150925P00092000 P 09/25/15 92.0 3.10 4.10
AMT 150925P00092500 P 09/25/15 92.5 3.30 4.40
AMT 150925P00093000 P 09/25/15 93.0 3.60 4.70
AMT 150925P00093500 P 09/25/15 93.5 3.90 5.10
AMT 150925P00094000 P 09/25/15 94.0 4.10 5.50
AMT 150925P00094500 P 09/25/15 94.5 4.30 5.90
AMT 150925P00095000 P 09/25/15 95.0 4.90 6.30
AMT 150925P00095500 P 09/25/15 95.5 5.00 6.70
AMT 150925P00096000 P 09/25/15 96.0 5.30 7.20
AMT 150925P00096500 P 09/25/15 96.5 5.80 7.60
AMT 150925P00097000 P 09/25/15 97.0 6.20 8.10
AMT 150925P00097500 P 09/25/15 97.5 6.60 8.50
AMT 150925P00098000 P 09/25/15 98.0 7.00 9.00
AMT 150925P00098500 P 09/25/15 98.5 7.40 9.50
AMT 150925P00099000 P 09/25/15 99.0 7.80 10.00
AMT 150925P00099500 P 09/25/15 99.5 8.30 10.50
AMT 150925P00100000 P 09/25/15 100.0 8.20 11.70
AMT 150925P00101000 P 09/25/15 101.0 9.10 12.80
AMT 150925P00102000 P 09/25/15 102.0 10.10 13.90
AMT 150925P00103000 P 09/25/15 103.0 11.00 14.60
AMT 150925P00104000 P 09/25/15 104.0 12.00 15.90
AMT 150925P00105000 P 09/25/15 105.0 13.00 16.60
AMT 150925P00106000 P 09/25/15 106.0 14.00 17.90
AMT 150925P00107000 P 09/25/15 107.0 15.10 18.60
AMT 150925P00108000 P 09/25/15 108.0 16.00 19.80
AMT 150925P00109000 P 09/25/15 109.0 16.90 20.80
AMT 150925P00110000 P 09/25/15 110.0 18.50 21.20
AMT 150925P00111000 P 09/25/15 111.0 19.00 22.60
AMT 150925P00112000 P 09/25/15 112.0 20.70 23.50
AMT 150925P00115000 P 09/25/15 115.0 23.70 26.00
AMT 151002C00070000 C 10/02/15 70.0 18.80 22.60
AMT 151002C00075000 C 10/02/15 75.0 13.80 17.60
AMT 151002C00080000 C 10/02/15 80.0 9.10 12.70
AMT 151002C00081000 C 10/02/15 81.0 8.80 11.70
AMT 151002C00081500 C 10/02/15 81.5 8.30 11.60
AMT 151002C00082000 C 10/02/15 82.0 7.90 11.20
AMT 151002C00082500 C 10/02/15 82.5 7.80 9.80
AMT 151002C00083000 C 10/02/15 83.0 7.20 9.30
AMT 151002C00083500 C 10/02/15 83.5 6.80 8.90
AMT 151002C00084000 C 10/02/15 84.0 6.40 8.60
AMT 151002C00084500 C 10/02/15 84.5 5.90 8.00
AMT 151002C00085000 C 10/02/15 85.0 5.50 7.60
AMT 151002C00085500 C 10/02/15 85.5 5.10 7.20
AMT 151002C00086000 C 10/02/15 86.0 4.70 6.70
AMT 151002C00086500 C 10/02/15 86.5 4.90 6.30
AMT 151002C00087000 C 10/02/15 87.0 4.80 5.90
AMT 151002C00087500 C 10/02/15 87.5 4.40 5.10
AMT 151002C00088000 C 10/02/15 88.0 4.00 4.80
AMT 151002C00088500 C 10/02/15 88.5 3.60 4.50
AMT 151002C00089000 C 10/02/15 89.0 3.30 4.20
AMT 151002C00089500 C 10/02/15 89.5 2.95 3.80
AMT 151002C00090000 C 10/02/15 90.0 2.65 3.50
AMT 151002C00090500 C 10/02/15 90.5 2.45 3.20
AMT 151002C00091000 C 10/02/15 91.0 2.15 2.95
AMT 151002C00091500 C 10/02/15 91.5 1.90 2.65
AMT 151002C00092000 C 10/02/15 92.0 1.70 2.40
AMT 151002C00092500 C 10/02/15 92.5 1.55 2.10
AMT 151002C00093000 C 10/02/15 93.0 1.30 1.90
AMT 151002C00093500 C 10/02/15 93.5 1.15 1.70
AMT 151002C00094000 C 10/02/15 94.0 1.05 1.50
AMT 151002C00094500 C 10/02/15 94.5 0.95 1.35
AMT 151002C00095000 C 10/02/15 95.0 0.80 1.25
AMT 151002C00095500 C 10/02/15 95.5 0.65 1.10
AMT 151002C00096000 C 10/02/15 96.0 0.60 0.90
AMT 151002C00096500 C 10/02/15 96.5 0.50 0.85
AMT 151002C00097000 C 10/02/15 97.0 0.45 0.75
AMT 151002C00097500 C 10/02/15 97.5 0.35 0.70
AMT 151002C00098000 C 10/02/15 98.0 0.25 0.70
AMT 151002C00098500 C 10/02/15 98.5 0.25 0.65
AMT 151002C00099000 C 10/02/15 99.0 0.15 0.55
AMT 151002C00099500 C 10/02/15 99.5 0.15 0.50
AMT 151002C00100000 C 10/02/15 100.0 0.10 0.50
AMT 151002C00101000 C 10/02/15 101.0 0.05 0.50
AMT 151002C00102000 C 10/02/15 102.0 0.00 0.50
AMT 151002C00103000 C 10/02/15 103.0 0.00 0.50
AMT 151002C00104000 C 10/02/15 104.0 0.00 0.50
AMT 151002C00105000 C 10/02/15 105.0 0.00 0.50
AMT 151002C00106000 C 10/02/15 106.0 0.00 0.50
AMT 151002C00107000 C 10/02/15 107.0 0.00 0.50
AMT 151002C00108000 C 10/02/15 108.0 0.00 0.50
AMT 151002C00109000 C 10/02/15 109.0 0.00 0.50
AMT 151002C00110000 C 10/02/15 110.0 0.00 0.50
AMT 151002C00111000 C 10/02/15 111.0 0.00 0.50
AMT 151002C00112000 C 10/02/15 112.0 0.00 0.50
AMT 151002C00113000 C 10/02/15 113.0 0.00 0.50
AMT 151002C00114000 C 10/02/15 114.0 0.00 0.50
AMT 151002P00070000 P 10/02/15 70.0 0.00 0.50
AMT 151002P00075000 P 10/02/15 75.0 0.10 0.55
AMT 151002P00080000 P 10/02/15 80.0 0.35 0.75
AMT 151002P00081000 P 10/02/15 81.0 0.45 0.85
AMT 151002P00081500 P 10/02/15 81.5 0.55 0.90
AMT 151002P00082000 P 10/02/15 82.0 0.50 1.00
AMT 151002P00082500 P 10/02/15 82.5 0.55 1.05
AMT 151002P00083000 P 10/02/15 83.0 0.60 1.10
AMT 151002P00083500 P 10/02/15 83.5 0.75 1.20
AMT 151002P00084000 P 10/02/15 84.0 0.80 1.25
AMT 151002P00084500 P 10/02/15 84.5 0.90 1.35
AMT 151002P00085000 P 10/02/15 85.0 1.05 1.30
AMT 151002P00085500 P 10/02/15 85.5 1.10 1.60
AMT 151002P00086000 P 10/02/15 86.0 1.15 1.60
AMT 151002P00086500 P 10/02/15 86.5 1.35 1.80
AMT 151002P00087000 P 10/02/15 87.0 1.45 2.00
AMT 151002P00087500 P 10/02/15 87.5 1.50 1.95
AMT 151002P00088000 P 10/02/15 88.0 1.75 2.25
AMT 151002P00088500 P 10/02/15 88.5 1.90 2.40
AMT 151002P00089000 P 10/02/15 89.0 2.10 2.60
AMT 151002P00089500 P 10/02/15 89.5 2.05 2.75
AMT 151002P00090000 P 10/02/15 90.0 2.35 2.90
AMT 151002P00090500 P 10/02/15 90.5 2.70 3.10
AMT 151002P00091000 P 10/02/15 91.0 2.80 3.40
AMT 151002P00091500 P 10/02/15 91.5 3.10 3.80
AMT 151002P00092000 P 10/02/15 92.0 3.40 4.10
AMT 151002P00092500 P 10/02/15 92.5 3.60 4.30
AMT 151002P00093000 P 10/02/15 93.0 3.90 5.00
AMT 151002P00093500 P 10/02/15 93.5 4.20 5.30
AMT 151002P00094000 P 10/02/15 94.0 4.40 5.70
AMT 151002P00094500 P 10/02/15 94.5 4.50 6.30
AMT 151002P00095000 P 10/02/15 95.0 5.00 6.50
AMT 151002P00095500 P 10/02/15 95.5 5.20 6.90
AMT 151002P00096000 P 10/02/15 96.0 5.60 7.50
AMT 151002P00096500 P 10/02/15 96.5 5.90 7.80
AMT 151002P00097000 P 10/02/15 97.0 6.30 8.20
AMT 151002P00097500 P 10/02/15 97.5 6.70 8.70
AMT 151002P00098000 P 10/02/15 98.0 7.20 9.10
AMT 151002P00098500 P 10/02/15 98.5 7.60 9.60
AMT 151002P00099000 P 10/02/15 99.0 8.10 10.00
AMT 151002P00099500 P 10/02/15 99.5 7.80 10.90
AMT 151002P00100000 P 10/02/15 100.0 8.20 11.80
AMT 151002P00101000 P 10/02/15 101.0 9.90 12.20
AMT 151002P00102000 P 10/02/15 102.0 10.10 13.80
AMT 151002P00103000 P 10/02/15 103.0 11.90 14.30
AMT 151002P00104000 P 10/02/15 104.0 12.10 15.90
AMT 151002P00105000 P 10/02/15 105.0 13.10 16.90
AMT 151002P00106000 P 10/02/15 106.0 14.10 17.90
AMT 151002P00107000 P 10/02/15 107.0 14.90 18.90
AMT 151002P00108000 P 10/02/15 108.0 15.90 19.90
AMT 151002P00109000 P 10/02/15 109.0 17.30 20.90
AMT 151002P00110000 P 10/02/15 110.0 18.30 21.60
AMT 151002P00111000 P 10/02/15 111.0 19.00 22.10
AMT 151002P00112000 P 10/02/15 112.0 19.90 23.70
AMT 151002P00113000 P 10/02/15 113.0 21.70 24.60
AMT 151002P00114000 P 10/02/15 114.0 22.80 25.00
AMT 151009C00070000 C 10/09/15 70.0 19.70 22.60
AMT 151009C00075000 C 10/09/15 75.0 14.60 17.10
AMT 151009C00078000 C 10/09/15 78.0 11.00 14.90
AMT 151009C00079000 C 10/09/15 79.0 10.20 13.90
AMT 151009C00080000 C 10/09/15 80.0 10.00 12.50
AMT 151009C00081000 C 10/09/15 81.0 9.10 11.60
AMT 151009C00081500 C 10/09/15 81.5 8.70 11.70
AMT 151009C00082000 C 10/09/15 82.0 8.10 11.20
AMT 151009C00082500 C 10/09/15 82.5 7.80 9.90
AMT 151009C00083000 C 10/09/15 83.0 7.50 9.50
AMT 151009C00083500 C 10/09/15 83.5 6.80 9.00
AMT 151009C00084000 C 10/09/15 84.0 6.50 8.50
AMT 151009C00084500 C 10/09/15 84.5 6.10 8.10
AMT 151009C00085000 C 10/09/15 85.0 5.60 7.80
AMT 151009C00085500 C 10/09/15 85.5 5.50 7.30
AMT 151009C00086000 C 10/09/15 86.0 5.50 6.90
AMT 151009C00086500 C 10/09/15 86.5 5.30 6.50
AMT 151009C00087000 C 10/09/15 87.0 5.00 6.10
AMT 151009C00087500 C 10/09/15 87.5 4.60 5.40
AMT 151009C00088000 C 10/09/15 88.0 4.20 5.10
AMT 151009C00088500 C 10/09/15 88.5 3.70 4.70
AMT 151009C00089000 C 10/09/15 89.0 3.50 4.40
AMT 151009C00089500 C 10/09/15 89.5 3.20 4.00
AMT 151009C00090000 C 10/09/15 90.0 2.95 3.70
AMT 151009C00090500 C 10/09/15 90.5 2.65 3.40
AMT 151009C00091000 C 10/09/15 91.0 2.45 3.10
AMT 151009C00091500 C 10/09/15 91.5 2.20 2.85
AMT 151009C00092000 C 10/09/15 92.0 1.90 2.60
AMT 151009C00092500 C 10/09/15 92.5 1.70 2.35
AMT 151009C00093000 C 10/09/15 93.0 1.55 2.15
AMT 151009C00093500 C 10/09/15 93.5 1.45 1.90
AMT 151009C00094000 C 10/09/15 94.0 1.25 1.70
AMT 151009C00094500 C 10/09/15 94.5 1.10 1.55
AMT 151009C00095000 C 10/09/15 95.0 1.00 1.40
AMT 151009C00095500 C 10/09/15 95.5 0.85 1.30
AMT 151009C00096000 C 10/09/15 96.0 0.75 1.15
AMT 151009C00096500 C 10/09/15 96.5 0.60 1.10
AMT 151009C00097000 C 10/09/15 97.0 0.55 0.95
AMT 151009C00097500 C 10/09/15 97.5 0.50 0.80
AMT 151009C00098000 C 10/09/15 98.0 0.35 0.85
AMT 151009C00098500 C 10/09/15 98.5 0.35 0.65
AMT 151009C00099000 C 10/09/15 99.0 0.20 0.70
AMT 151009C00100000 C 10/09/15 100.0 0.15 0.55
AMT 151009C00101000 C 10/09/15 101.0 0.05 0.50
AMT 151009C00102000 C 10/09/15 102.0 0.00 0.50
AMT 151009C00105000 C 10/09/15 105.0 0.00 0.50
AMT 151009P00070000 P 10/09/15 70.0 0.00 0.50
AMT 151009P00075000 P 10/09/15 75.0 0.20 0.50
AMT 151009P00078000 P 10/09/15 78.0 0.30 0.75
AMT 151009P00079000 P 10/09/15 79.0 0.35 0.80
AMT 151009P00080000 P 10/09/15 80.0 0.45 0.90
AMT 151009P00081000 P 10/09/15 81.0 0.55 1.00
AMT 151009P00081500 P 10/09/15 81.5 0.55 1.10
AMT 151009P00082000 P 10/09/15 82.0 0.70 1.15
AMT 151009P00082500 P 10/09/15 82.5 0.80 1.20
AMT 151009P00083000 P 10/09/15 83.0 0.90 1.20
AMT 151009P00083500 P 10/09/15 83.5 0.85 1.40
AMT 151009P00084000 P 10/09/15 84.0 1.05 1.45
AMT 151009P00084500 P 10/09/15 84.5 1.10 1.45
AMT 151009P00085000 P 10/09/15 85.0 1.20 1.65
AMT 151009P00085500 P 10/09/15 85.5 1.35 1.65
AMT 151009P00086000 P 10/09/15 86.0 1.40 1.85
AMT 151009P00086500 P 10/09/15 86.5 1.50 1.95
AMT 151009P00087000 P 10/09/15 87.0 1.70 2.05
AMT 151009P00087500 P 10/09/15 87.5 1.80 2.30
AMT 151009P00088000 P 10/09/15 88.0 1.95 2.45
AMT 151009P00088500 P 10/09/15 88.5 2.05 2.60
AMT 151009P00089000 P 10/09/15 89.0 2.30 2.90
AMT 151009P00089500 P 10/09/15 89.5 2.50 3.10
AMT 151009P00090000 P 10/09/15 90.0 2.70 3.00
AMT 151009P00090500 P 10/09/15 90.5 2.90 3.70
AMT 151009P00091000 P 10/09/15 91.0 3.10 3.70
AMT 151009P00091500 P 10/09/15 91.5 3.30 4.20
AMT 151009P00092000 P 10/09/15 92.0 3.60 4.40
AMT 151009P00092500 P 10/09/15 92.5 3.90 4.70
AMT 151009P00093000 P 10/09/15 93.0 4.10 5.20
AMT 151009P00093500 P 10/09/15 93.5 4.40 5.60
AMT 151009P00094000 P 10/09/15 94.0 4.70 5.90
AMT 151009P00094500 P 10/09/15 94.5 4.80 6.30
AMT 151009P00095000 P 10/09/15 95.0 5.20 6.60
AMT 151009P00095500 P 10/09/15 95.5 5.40 7.10
AMT 151009P00096000 P 10/09/15 96.0 5.70 7.50
AMT 151009P00096500 P 10/09/15 96.5 6.10 7.90
AMT 151009P00097000 P 10/09/15 97.0 6.50 8.40
AMT 151009P00097500 P 10/09/15 97.5 6.90 8.80
AMT 151009P00098000 P 10/09/15 98.0 7.30 9.20
AMT 151009P00098500 P 10/09/15 98.5 7.60 9.70
AMT 151009P00099000 P 10/09/15 99.0 8.20 10.10
AMT 151009P00100000 P 10/09/15 100.0 9.30 11.20
AMT 151009P00101000 P 10/09/15 101.0 9.80 12.80
AMT 151009P00102000 P 10/09/15 102.0 10.90 13.80
AMT 151009P00105000 P 10/09/15 105.0 13.80 16.20
AMT 151016C00060000 C 10/16/15 60.0 29.60 31.40
AMT 151016C00065000 C 10/16/15 65.0 23.70 27.50
AMT 151016C00070000 C 10/16/15 70.0 19.20 22.60
AMT 151016C00075000 C 10/16/15 75.0 14.70 17.70
AMT 151016C00080000 C 10/16/15 80.0 10.20 12.40
AMT 151016C00082500 C 10/16/15 82.5 8.10 10.00
AMT 151016C00085000 C 10/16/15 85.0 6.70 8.00
AMT 151016C00087500 C 10/16/15 87.5 4.80 5.80
AMT 151016C00090000 C 10/16/15 90.0 3.30 3.90
AMT 151016C00092500 C 10/16/15 92.5 2.05 2.50
AMT 151016C00095000 C 10/16/15 95.0 1.15 1.65
AMT 151016C00097500 C 10/16/15 97.5 0.65 0.95
AMT 151016C00100000 C 10/16/15 100.0 0.35 0.50
AMT 151016C00105000 C 10/16/15 105.0 0.00 0.50
AMT 151016C00110000 C 10/16/15 110.0 0.00 0.25
AMT 151016C00115000 C 10/16/15 115.0 0.00 0.50
AMT 151016C00120000 C 10/16/15 120.0 0.00 0.50
AMT 151016C00125000 C 10/16/15 125.0 0.00 0.50
AMT 151016C00130000 C 10/16/15 130.0 0.00 0.50
AMT 151016P00060000 P 10/16/15 60.0 0.00 0.50
AMT 151016P00065000 P 10/16/15 65.0 0.00 0.50
AMT 151016P00070000 P 10/16/15 70.0 0.05 0.55
AMT 151016P00075000 P 10/16/15 75.0 0.25 0.65
AMT 151016P00080000 P 10/16/15 80.0 0.60 1.00
AMT 151016P00082500 P 10/16/15 82.5 0.95 1.35
AMT 151016P00085000 P 10/16/15 85.0 1.40 1.85
AMT 151016P00087500 P 10/16/15 87.5 2.00 2.35
AMT 151016P00090000 P 10/16/15 90.0 2.80 3.40
AMT 151016P00092500 P 10/16/15 92.5 4.00 4.80
AMT 151016P00095000 P 10/16/15 95.0 5.60 6.60
AMT 151016P00097500 P 10/16/15 97.5 7.30 8.80
AMT 151016P00100000 P 10/16/15 100.0 9.60 11.20
AMT 151016P00105000 P 10/16/15 105.0 14.20 16.00
AMT 151016P00110000 P 10/16/15 110.0 18.80 20.90
AMT 151016P00115000 P 10/16/15 115.0 23.70 26.10
AMT 151016P00120000 P 10/16/15 120.0 29.00 31.10
AMT 151016P00125000 P 10/16/15 125.0 33.60 35.80
AMT 151016P00130000 P 10/16/15 130.0 38.40 41.10
AMT 160115C00040000 C 01/15/16 40.0 48.80 52.60
AMT 160115C00045000 C 01/15/16 45.0 43.90 47.50
AMT 160115C00047500 C 01/15/16 47.5 41.70 45.20
AMT 160115C00050000 C 01/15/16 50.0 39.20 41.30
AMT 160115C00055000 C 01/15/16 55.0 35.70 36.50
AMT 160115C00060000 C 01/15/16 60.0 30.80 31.60
AMT 160115C00065000 C 01/15/16 65.0 25.40 26.90
AMT 160115C00067500 C 01/15/16 67.5 23.40 24.10
AMT 160115C00070000 C 01/15/16 70.0 20.90 21.70
AMT 160115C00072500 C 01/15/16 72.5 18.60 19.40
AMT 160115C00075000 C 01/15/16 75.0 16.30 17.10
AMT 160115C00077500 C 01/15/16 77.5 14.00 14.90
AMT 160115C00080000 C 01/15/16 80.0 11.90 12.80
AMT 160115C00082500 C 01/15/16 82.5 9.90 10.80
AMT 160115C00085000 C 01/15/16 85.0 8.10 9.00
AMT 160115C00087500 C 01/15/16 87.5 6.40 7.20
AMT 160115C00090000 C 01/15/16 90.0 5.00 5.70
AMT 160115C00092500 C 01/15/16 92.5 3.70 4.60
AMT 160115C00095000 C 01/15/16 95.0 2.80 3.40
AMT 160115C00097500 C 01/15/16 97.5 2.05 2.50
AMT 160115C00100000 C 01/15/16 100.0 1.50 1.80
AMT 160115C00105000 C 01/15/16 105.0 0.75 0.95
AMT 160115C00110000 C 01/15/16 110.0 0.25 0.65
AMT 160115C00115000 C 01/15/16 115.0 0.00 0.30
AMT 160115C00120000 C 01/15/16 120.0 0.00 0.25
AMT 160115C00125000 C 01/15/16 125.0 0.00 0.15
AMT 160115C00130000 C 01/15/16 130.0 0.00 0.15
AMT 160115C00135000 C 01/15/16 135.0 0.00 0.10
AMT 160115C00140000 C 01/15/16 140.0 0.00 0.10
AMT 160115P00040000 P 01/15/16 40.0 0.00 0.15
AMT 160115P00045000 P 01/15/16 45.0 0.00 0.25
AMT 160115P00047500 P 01/15/16 47.5 0.00 0.30
AMT 160115P00050000 P 01/15/16 50.0 0.00 0.40
AMT 160115P00055000 P 01/15/16 55.0 0.10 0.55
AMT 160115P00060000 P 01/15/16 60.0 0.35 0.65
AMT 160115P00065000 P 01/15/16 65.0 0.55 0.80
AMT 160115P00067500 P 01/15/16 67.5 0.65 0.85
AMT 160115P00070000 P 01/15/16 70.0 0.80 1.00
AMT 160115P00072500 P 01/15/16 72.5 1.00 1.20
AMT 160115P00075000 P 01/15/16 75.0 1.25 1.35
AMT 160115P00077500 P 01/15/16 77.5 1.55 1.85
AMT 160115P00080000 P 01/15/16 80.0 1.95 2.30
AMT 160115P00082500 P 01/15/16 82.5 2.50 2.85
AMT 160115P00085000 P 01/15/16 85.0 3.10 3.60
AMT 160115P00087500 P 01/15/16 87.5 3.90 4.50
AMT 160115P00090000 P 01/15/16 90.0 5.00 5.70
AMT 160115P00092500 P 01/15/16 92.5 6.30 7.00
AMT 160115P00095000 P 01/15/16 95.0 7.70 8.50
AMT 160115P00097500 P 01/15/16 97.5 9.30 10.20
AMT 160115P00100000 P 01/15/16 100.0 11.10 12.00
AMT 160115P00105000 P 01/15/16 105.0 15.30 16.20
AMT 160115P00110000 P 01/15/16 110.0 19.80 20.60
AMT 160115P00115000 P 01/15/16 115.0 24.60 25.80
AMT 160115P00120000 P 01/15/16 120.0 29.30 30.70
AMT 160115P00125000 P 01/15/16 125.0 34.30 35.40
AMT 160115P00130000 P 01/15/16 130.0 38.20 41.40
AMT 160115P00135000 P 01/15/16 135.0 43.20 46.40
AMT 160115P00140000 P 01/15/16 140.0 48.00 51.40
AMT 160415C00047500 C 04/15/16 47.5 43.40 44.50
AMT 160415C00050000 C 04/15/16 50.0 40.90 42.00
AMT 160415C00055000 C 04/15/16 55.0 35.90 36.70
AMT 160415C00060000 C 04/15/16 60.0 30.20 32.40
AMT 160415C00065000 C 04/15/16 65.0 26.00 27.30
AMT 160415C00070000 C 04/15/16 70.0 21.20 22.20
AMT 160415C00075000 C 04/15/16 75.0 16.80 17.90
AMT 160415C00080000 C 04/15/16 80.0 12.80 13.90
AMT 160415C00082500 C 04/15/16 82.5 10.90 12.00
AMT 160415C00085000 C 04/15/16 85.0 9.30 10.30
AMT 160415C00087500 C 04/15/16 87.5 7.70 8.80
AMT 160415C00090000 C 04/15/16 90.0 6.30 7.40
AMT 160415C00092500 C 04/15/16 92.5 5.10 6.20
AMT 160415C00095000 C 04/15/16 95.0 4.10 5.20
AMT 160415C00097500 C 04/15/16 97.5 3.20 4.30
AMT 160415C00100000 C 04/15/16 100.0 2.20 3.50
AMT 160415C00105000 C 04/15/16 105.0 1.30 1.95
AMT 160415C00110000 C 04/15/16 110.0 0.80 1.35
AMT 160415C00115000 C 04/15/16 115.0 0.35 0.85
AMT 160415C00120000 C 04/15/16 120.0 0.20 0.60
AMT 160415C00125000 C 04/15/16 125.0 0.00 0.45
AMT 160415C00130000 C 04/15/16 130.0 0.00 0.30
AMT 160415C00135000 C 04/15/16 135.0 0.00 0.20
AMT 160415C00140000 C 04/15/16 140.0 0.00 0.15
AMT 160415C00145000 C 04/15/16 145.0 0.00 0.15
AMT 160415P00047500 P 04/15/16 47.5 0.15 0.50
AMT 160415P00050000 P 04/15/16 50.0 0.30 0.55
AMT 160415P00055000 P 04/15/16 55.0 0.40 0.75
AMT 160415P00060000 P 04/15/16 60.0 0.60 1.00
AMT 160415P00065000 P 04/15/16 65.0 0.95 1.35
AMT 160415P00070000 P 04/15/16 70.0 1.45 1.95
AMT 160415P00075000 P 04/15/16 75.0 2.10 2.75
AMT 160415P00080000 P 04/15/16 80.0 2.90 3.90
AMT 160415P00082500 P 04/15/16 82.5 3.60 4.60
AMT 160415P00085000 P 04/15/16 85.0 4.40 5.40
AMT 160415P00087500 P 04/15/16 87.5 5.40 6.00
AMT 160415P00090000 P 04/15/16 90.0 6.60 7.50
AMT 160415P00092500 P 04/15/16 92.5 7.80 8.80
AMT 160415P00095000 P 04/15/16 95.0 9.20 10.30
AMT 160415P00097500 P 04/15/16 97.5 10.80 11.90
AMT 160415P00100000 P 04/15/16 100.0 12.40 13.70
AMT 160415P00105000 P 04/15/16 105.0 16.40 17.50
AMT 160415P00110000 P 04/15/16 110.0 20.60 21.80
AMT 160415P00115000 P 04/15/16 115.0 24.60 26.30
AMT 160415P00120000 P 04/15/16 120.0 29.20 30.90
AMT 160415P00125000 P 04/15/16 125.0 34.30 37.00
AMT 160415P00130000 P 04/15/16 130.0 38.50 41.30
AMT 160415P00135000 P 04/15/16 135.0 43.50 46.20
AMT 160415P00140000 P 04/15/16 140.0 48.50 51.10
AMT 160415P00145000 P 04/15/16 145.0 53.40 56.10
AMT 170120C00047500 C 01/20/17 47.5 43.40 45.40
AMT 170120C00050000 C 01/20/17 50.0 39.60 43.20
AMT 170120C00055000 C 01/20/17 55.0 36.00 37.20
AMT 170120C00060000 C 01/20/17 60.0 31.20 32.30
AMT 170120C00065000 C 01/20/17 65.0 26.70 27.90
AMT 170120C00070000 C 01/20/17 70.0 22.40 23.80
AMT 170120C00075000 C 01/20/17 75.0 18.50 20.10
AMT 170120C00080000 C 01/20/17 80.0 15.10 16.60
AMT 170120C00082500 C 01/20/17 82.5 13.40 15.10
AMT 170120C00085000 C 01/20/17 85.0 12.00 13.60
AMT 170120C00087500 C 01/20/17 87.5 10.60 12.20
AMT 170120C00090000 C 01/20/17 90.0 9.40 10.90
AMT 170120C00092500 C 01/20/17 92.5 8.40 9.80
AMT 170120C00095000 C 01/20/17 95.0 7.40 8.70
AMT 170120C00097500 C 01/20/17 97.5 6.00 7.70
AMT 170120C00100000 C 01/20/17 100.0 5.20 6.90
AMT 170120C00105000 C 01/20/17 105.0 3.90 5.20
AMT 170120C00110000 C 01/20/17 110.0 2.60 4.00
AMT 170120C00115000 C 01/20/17 115.0 2.00 2.95
AMT 170120C00120000 C 01/20/17 120.0 1.30 2.30
AMT 170120C00125000 C 01/20/17 125.0 0.80 1.80
AMT 170120C00130000 C 01/20/17 130.0 0.45 1.45
AMT 170120C00135000 C 01/20/17 135.0 0.20 1.20
AMT 170120C00140000 C 01/20/17 140.0 0.15 0.95
AMT 170120C00145000 C 01/20/17 145.0 0.10 0.75
AMT 170120C00150000 C 01/20/17 150.0 0.05 0.50
AMT 170120P00047500 P 01/20/17 47.5 0.55 1.50
AMT 170120P00050000 P 01/20/17 50.0 0.90 1.65
AMT 170120P00055000 P 01/20/17 55.0 1.30 2.05
AMT 170120P00060000 P 01/20/17 60.0 1.85 2.60
AMT 170120P00065000 P 01/20/17 65.0 2.30 3.20
AMT 170120P00070000 P 01/20/17 70.0 3.30 4.50
AMT 170120P00075000 P 01/20/17 75.0 4.60 5.70
AMT 170120P00080000 P 01/20/17 80.0 6.00 7.20
AMT 170120P00082500 P 01/20/17 82.5 6.90 8.20
AMT 170120P00085000 P 01/20/17 85.0 7.90 9.20
AMT 170120P00087500 P 01/20/17 87.5 9.00 10.30
AMT 170120P00090000 P 01/20/17 90.0 10.10 11.50
AMT 170120P00092500 P 01/20/17 92.5 11.40 12.90
AMT 170120P00095000 P 01/20/17 95.0 12.70 14.20
AMT 170120P00097500 P 01/20/17 97.5 14.20 15.90
AMT 170120P00100000 P 01/20/17 100.0 15.80 17.50
AMT 170120P00105000 P 01/20/17 105.0 19.20 21.00
AMT 170120P00110000 P 01/20/17 110.0 23.00 24.80
AMT 170120P00115000 P 01/20/17 115.0 27.10 28.90
AMT 170120P00120000 P 01/20/17 120.0 31.40 33.20
AMT 170120P00125000 P 01/20/17 125.0 36.00 37.60
AMT 170120P00130000 P 01/20/17 130.0 40.60 42.20
AMT 170120P00135000 P 01/20/17 135.0 44.70 46.80
AMT 170120P00140000 P 01/20/17 140.0 49.60 53.00
AMT 170120P00145000 P 01/20/17 145.0 54.60 58.00
AMT 170120P00150000 P 01/20/17 150.0 59.40 62.80

OPRA data is delayed 15 minutes.