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 (2014-09-05)Premium Content

American Tower Corporation (AMT)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 141024C00065000 C 10/24/14 65.0 28.40 30.80
AMT 141024C00070000 C 10/24/14 70.0 23.20 27.30
AMT 141024C00075000 C 10/24/14 75.0 18.20 22.50
AMT 141024C00077000 C 10/24/14 77.0 16.30 19.50
AMT 141024C00078000 C 10/24/14 78.0 15.40 18.20
AMT 141024C00079000 C 10/24/14 79.0 14.10 17.20
AMT 141024C00080000 C 10/24/14 80.0 13.10 16.20
AMT 141024C00081000 C 10/24/14 81.0 13.40 14.90
AMT 141024C00082000 C 10/24/14 82.0 12.50 14.00
AMT 141024C00083000 C 10/24/14 83.0 10.50 13.30
AMT 141024C00084000 C 10/24/14 84.0 10.50 11.70
AMT 141024C00085000 C 10/24/14 85.0 9.50 10.70
AMT 141024C00086000 C 10/24/14 86.0 7.90 9.70
AMT 141024C00087000 C 10/24/14 87.0 6.80 8.70
AMT 141024C00088000 C 10/24/14 88.0 6.00 7.70
AMT 141024C00089000 C 10/24/14 89.0 4.90 6.80
AMT 141024C00090000 C 10/24/14 90.0 4.10 5.80
AMT 141024C00091000 C 10/24/14 91.0 3.00 4.80
AMT 141024C00092000 C 10/24/14 92.0 2.15 3.80
AMT 141024C00093000 C 10/24/14 93.0 1.55 2.80
AMT 141024C00094000 C 10/24/14 94.0 1.30 1.85
AMT 141024C00095000 C 10/24/14 95.0 0.85 1.05
AMT 141024C00096000 C 10/24/14 96.0 0.30 0.45
AMT 141024C00097000 C 10/24/14 97.0 0.05 0.25
AMT 141024C00098000 C 10/24/14 98.0 0.00 0.20
AMT 141024C00099000 C 10/24/14 99.0 0.00 0.15
AMT 141024C00100000 C 10/24/14 100.0 0.00 0.20
AMT 141024C00101000 C 10/24/14 101.0 0.00 0.15
AMT 141024C00102000 C 10/24/14 102.0 0.00 0.15
AMT 141024C00103000 C 10/24/14 103.0 0.00 0.15
AMT 141024C00104000 C 10/24/14 104.0 0.00 0.15
AMT 141024C00105000 C 10/24/14 105.0 0.00 0.15
AMT 141024C00106000 C 10/24/14 106.0 0.00 0.15
AMT 141024C00107000 C 10/24/14 107.0 0.00 0.20
AMT 141024C00108000 C 10/24/14 108.0 0.00 0.20
AMT 141024C00109000 C 10/24/14 109.0 0.00 0.20
AMT 141024C00110000 C 10/24/14 110.0 0.00 0.15
AMT 141024C00111000 C 10/24/14 111.0 0.00 0.25
AMT 141024C00112000 C 10/24/14 112.0 0.00 0.25
AMT 141024C00113000 C 10/24/14 113.0 0.00 0.25
AMT 141024C00114000 C 10/24/14 114.0 0.00 0.25
AMT 141024C00115000 C 10/24/14 115.0 0.00 0.25
AMT 141024P00065000 P 10/24/14 65.0 0.00 0.25
AMT 141024P00070000 P 10/24/14 70.0 0.00 0.25
AMT 141024P00075000 P 10/24/14 75.0 0.00 0.25
AMT 141024P00077000 P 10/24/14 77.0 0.00 0.25
AMT 141024P00078000 P 10/24/14 78.0 0.00 0.25
AMT 141024P00079000 P 10/24/14 79.0 0.00 0.25
AMT 141024P00080000 P 10/24/14 80.0 0.00 0.25
AMT 141024P00081000 P 10/24/14 81.0 0.00 0.25
AMT 141024P00082000 P 10/24/14 82.0 0.00 0.25
AMT 141024P00083000 P 10/24/14 83.0 0.00 0.25
AMT 141024P00084000 P 10/24/14 84.0 0.00 0.25
AMT 141024P00085000 P 10/24/14 85.0 0.00 0.25
AMT 141024P00086000 P 10/24/14 86.0 0.00 0.25
AMT 141024P00087000 P 10/24/14 87.0 0.00 0.20
AMT 141024P00088000 P 10/24/14 88.0 0.00 0.25
AMT 141024P00089000 P 10/24/14 89.0 0.00 0.20
AMT 141024P00090000 P 10/24/14 90.0 0.00 0.25
AMT 141024P00091000 P 10/24/14 91.0 0.00 0.25
AMT 141024P00092000 P 10/24/14 92.0 0.00 0.30
AMT 141024P00093000 P 10/24/14 93.0 0.05 0.25
AMT 141024P00094000 P 10/24/14 94.0 0.10 0.25
AMT 141024P00095000 P 10/24/14 95.0 0.30 0.50
AMT 141024P00096000 P 10/24/14 96.0 0.70 1.60
AMT 141024P00097000 P 10/24/14 97.0 1.40 2.55
AMT 141024P00098000 P 10/24/14 98.0 2.30 4.00
AMT 141024P00099000 P 10/24/14 99.0 3.30 5.00
AMT 141024P00100000 P 10/24/14 100.0 4.20 5.60
AMT 141024P00101000 P 10/24/14 101.0 5.20 7.20
AMT 141024P00102000 P 10/24/14 102.0 6.20 8.20
AMT 141024P00103000 P 10/24/14 103.0 7.20 8.60
AMT 141024P00104000 P 10/24/14 104.0 8.20 9.60
AMT 141024P00105000 P 10/24/14 105.0 9.10 10.60
AMT 141024P00106000 P 10/24/14 106.0 10.00 11.60
AMT 141024P00107000 P 10/24/14 107.0 11.00 12.60
AMT 141024P00108000 P 10/24/14 108.0 12.00 13.60
AMT 141024P00109000 P 10/24/14 109.0 12.20 14.60
AMT 141024P00110000 P 10/24/14 110.0 13.30 15.60
AMT 141024P00111000 P 10/24/14 111.0 14.30 17.80
AMT 141024P00112000 P 10/24/14 112.0 14.80 18.80
AMT 141024P00113000 P 10/24/14 113.0 16.50 18.60
AMT 141024P00114000 P 10/24/14 114.0 17.20 19.60
AMT 141024P00115000 P 10/24/14 115.0 19.20 21.50
AMT 141031C00084000 C 10/31/14 84.0 10.00 11.90
AMT 141031C00085000 C 10/31/14 85.0 9.00 10.90
AMT 141031C00086000 C 10/31/14 86.0 7.90 9.90
AMT 141031C00087000 C 10/31/14 87.0 7.10 8.90
AMT 141031C00088000 C 10/31/14 88.0 6.10 7.90
AMT 141031C00089000 C 10/31/14 89.0 5.20 7.00
AMT 141031C00090000 C 10/31/14 90.0 4.50 6.00
AMT 141031C00091000 C 10/31/14 91.0 3.40 5.10
AMT 141031C00092000 C 10/31/14 92.0 3.40 4.20
AMT 141031C00093000 C 10/31/14 93.0 2.90 3.40
AMT 141031C00094000 C 10/31/14 94.0 2.10 2.60
AMT 141031C00095000 C 10/31/14 95.0 1.45 1.90
AMT 141031C00096000 C 10/31/14 96.0 0.95 1.30
AMT 141031C00097000 C 10/31/14 97.0 0.60 0.85
AMT 141031C00098000 C 10/31/14 98.0 0.35 0.55
AMT 141031C00099000 C 10/31/14 99.0 0.10 0.30
AMT 141031C00100000 C 10/31/14 100.0 0.00 0.25
AMT 141031C00101000 C 10/31/14 101.0 0.00 0.25
AMT 141031C00102000 C 10/31/14 102.0 0.00 0.25
AMT 141031C00103000 C 10/31/14 103.0 0.00 0.25
AMT 141031C00104000 C 10/31/14 104.0 0.00 0.25
AMT 141031C00105000 C 10/31/14 105.0 0.00 0.25
AMT 141031C00106000 C 10/31/14 106.0 0.00 0.25
AMT 141031C00107000 C 10/31/14 107.0 0.00 0.25
AMT 141031C00108000 C 10/31/14 108.0 0.00 0.25
AMT 141031C00109000 C 10/31/14 109.0 0.00 0.25
AMT 141031C00110000 C 10/31/14 110.0 0.00 0.25
AMT 141031C00111000 C 10/31/14 111.0 0.00 0.25
AMT 141031C00112000 C 10/31/14 112.0 0.00 0.25
AMT 141031C00113000 C 10/31/14 113.0 0.00 0.25
AMT 141031P00084000 P 10/31/14 84.0 0.00 0.25
AMT 141031P00085000 P 10/31/14 85.0 0.00 0.30
AMT 141031P00086000 P 10/31/14 86.0 0.05 0.25
AMT 141031P00087000 P 10/31/14 87.0 0.05 0.35
AMT 141031P00088000 P 10/31/14 88.0 0.10 0.45
AMT 141031P00089000 P 10/31/14 89.0 0.15 0.45
AMT 141031P00090000 P 10/31/14 90.0 0.25 0.60
AMT 141031P00091000 P 10/31/14 91.0 0.35 0.60
AMT 141031P00092000 P 10/31/14 92.0 0.45 0.70
AMT 141031P00093000 P 10/31/14 93.0 0.60 0.85
AMT 141031P00094000 P 10/31/14 94.0 0.80 1.15
AMT 141031P00095000 P 10/31/14 95.0 1.10 1.50
AMT 141031P00096000 P 10/31/14 96.0 1.55 1.95
AMT 141031P00097000 P 10/31/14 97.0 2.10 2.60
AMT 141031P00098000 P 10/31/14 98.0 2.75 3.70
AMT 141031P00099000 P 10/31/14 99.0 3.50 5.50
AMT 141031P00100000 P 10/31/14 100.0 4.40 6.20
AMT 141031P00101000 P 10/31/14 101.0 5.30 7.40
AMT 141031P00102000 P 10/31/14 102.0 6.30 8.20
AMT 141031P00103000 P 10/31/14 103.0 7.20 9.10
AMT 141031P00104000 P 10/31/14 104.0 8.20 10.10
AMT 141031P00105000 P 10/31/14 105.0 9.20 11.10
AMT 141031P00106000 P 10/31/14 106.0 10.10 12.40
AMT 141031P00107000 P 10/31/14 107.0 11.00 12.60
AMT 141031P00108000 P 10/31/14 108.0 12.00 14.50
AMT 141031P00109000 P 10/31/14 109.0 13.00 14.60
AMT 141031P00110000 P 10/31/14 110.0 13.60 16.90
AMT 141031P00111000 P 10/31/14 111.0 15.10 16.60
AMT 141031P00112000 P 10/31/14 112.0 15.50 18.90
AMT 141031P00113000 P 10/31/14 113.0 17.20 18.60
AMT 141107C00080000 C 11/07/14 80.0 13.90 15.90
AMT 141107C00081000 C 11/07/14 81.0 12.90 14.90
AMT 141107C00082000 C 11/07/14 82.0 11.90 13.90
AMT 141107C00083000 C 11/07/14 83.0 11.50 12.90
AMT 141107C00084000 C 11/07/14 84.0 10.60 11.90
AMT 141107C00085000 C 11/07/14 85.0 9.10 11.00
AMT 141107C00086000 C 11/07/14 86.0 8.00 9.90
AMT 141107C00087000 C 11/07/14 87.0 7.10 9.20
AMT 141107C00088000 C 11/07/14 88.0 6.20 8.20
AMT 141107C00089000 C 11/07/14 89.0 5.20 7.20
AMT 141107C00090000 C 11/07/14 90.0 4.40 6.10
AMT 141107C00091000 C 11/07/14 91.0 3.70 5.30
AMT 141107C00092000 C 11/07/14 92.0 3.30 4.40
AMT 141107C00093000 C 11/07/14 93.0 3.10 3.60
AMT 141107C00094000 C 11/07/14 94.0 2.35 2.80
AMT 141107C00095000 C 11/07/14 95.0 1.25 2.20
AMT 141107C00096000 C 11/07/14 96.0 1.25 1.55
AMT 141107C00097000 C 11/07/14 97.0 0.85 1.10
AMT 141107C00098000 C 11/07/14 98.0 0.55 0.75
AMT 141107C00099000 C 11/07/14 99.0 0.20 0.50
AMT 141107C00100000 C 11/07/14 100.0 0.15 0.35
AMT 141107C00101000 C 11/07/14 101.0 0.05 0.25
AMT 141107C00102000 C 11/07/14 102.0 0.00 0.25
AMT 141107C00103000 C 11/07/14 103.0 0.00 0.25
AMT 141107C00104000 C 11/07/14 104.0 0.00 0.25
AMT 141107C00105000 C 11/07/14 105.0 0.00 0.25
AMT 141107C00106000 C 11/07/14 106.0 0.00 0.25
AMT 141107C00107000 C 11/07/14 107.0 0.00 0.25
AMT 141107C00108000 C 11/07/14 108.0 0.00 0.25
AMT 141107C00109000 C 11/07/14 109.0 0.00 0.25
AMT 141107C00110000 C 11/07/14 110.0 0.00 0.25
AMT 141107P00080000 P 11/07/14 80.0 0.00 0.20
AMT 141107P00081000 P 11/07/14 81.0 0.00 0.25
AMT 141107P00082000 P 11/07/14 82.0 0.00 0.25
AMT 141107P00083000 P 11/07/14 83.0 0.05 0.25
AMT 141107P00084000 P 11/07/14 84.0 0.05 0.30
AMT 141107P00085000 P 11/07/14 85.0 0.05 0.40
AMT 141107P00086000 P 11/07/14 86.0 0.10 0.45
AMT 141107P00087000 P 11/07/14 87.0 0.10 0.50
AMT 141107P00088000 P 11/07/14 88.0 0.20 0.55
AMT 141107P00089000 P 11/07/14 89.0 0.25 0.65
AMT 141107P00090000 P 11/07/14 90.0 0.30 0.80
AMT 141107P00091000 P 11/07/14 91.0 0.45 0.65
AMT 141107P00092000 P 11/07/14 92.0 0.60 0.90
AMT 141107P00093000 P 11/07/14 93.0 0.80 1.20
AMT 141107P00094000 P 11/07/14 94.0 1.05 1.55
AMT 141107P00095000 P 11/07/14 95.0 1.40 2.00
AMT 141107P00096000 P 11/07/14 96.0 1.80 2.45
AMT 141107P00097000 P 11/07/14 97.0 2.30 3.40
AMT 141107P00098000 P 11/07/14 98.0 2.85 4.80
AMT 141107P00099000 P 11/07/14 99.0 3.70 5.60
AMT 141107P00100000 P 11/07/14 100.0 4.40 5.30
AMT 141107P00101000 P 11/07/14 101.0 5.30 6.30
AMT 141107P00102000 P 11/07/14 102.0 6.30 8.40
AMT 141107P00103000 P 11/07/14 103.0 7.20 8.60
AMT 141107P00104000 P 11/07/14 104.0 8.20 10.40
AMT 141107P00105000 P 11/07/14 105.0 9.10 11.20
AMT 141107P00106000 P 11/07/14 106.0 10.20 12.40
AMT 141107P00107000 P 11/07/14 107.0 11.10 13.40
AMT 141107P00108000 P 11/07/14 108.0 12.00 13.60
AMT 141107P00109000 P 11/07/14 109.0 12.90 14.60
AMT 141107P00110000 P 11/07/14 110.0 14.20 15.60
AMT 141114C00079000 C 11/14/14 79.0 14.90 16.90
AMT 141114C00080000 C 11/14/14 80.0 14.60 15.90
AMT 141114C00081000 C 11/14/14 81.0 13.60 14.90
AMT 141114C00082000 C 11/14/14 82.0 12.00 13.90
AMT 141114C00083000 C 11/14/14 83.0 11.60 12.90
AMT 141114C00084000 C 11/14/14 84.0 10.00 11.90
AMT 141114C00085000 C 11/14/14 85.0 9.10 11.00
AMT 141114C00086000 C 11/14/14 86.0 8.20 10.00
AMT 141114C00087000 C 11/14/14 87.0 7.40 9.10
AMT 141114C00088000 C 11/14/14 88.0 6.40 8.10
AMT 141114C00089000 C 11/14/14 89.0 5.50 7.20
AMT 141114C00090000 C 11/14/14 90.0 4.80 6.20
AMT 141114C00091000 C 11/14/14 91.0 4.00 5.40
AMT 141114C00092000 C 11/14/14 92.0 3.90 4.60
AMT 141114C00093000 C 11/14/14 93.0 3.30 3.80
AMT 141114C00094000 C 11/14/14 94.0 2.55 3.00
AMT 141114C00095000 C 11/14/14 95.0 1.95 2.35
AMT 141114C00096000 C 11/14/14 96.0 1.45 1.80
AMT 141114C00097000 C 11/14/14 97.0 1.05 1.30
AMT 141114C00098000 C 11/14/14 98.0 0.70 0.95
AMT 141114C00099000 C 11/14/14 99.0 0.30 0.65
AMT 141114C00100000 C 11/14/14 100.0 0.15 0.50
AMT 141114C00101000 C 11/14/14 101.0 0.05 0.30
AMT 141114C00102000 C 11/14/14 102.0 0.05 0.25
AMT 141114C00103000 C 11/14/14 103.0 0.00 0.25
AMT 141114C00104000 C 11/14/14 104.0 0.00 0.25
AMT 141114C00105000 C 11/14/14 105.0 0.00 0.25
AMT 141114C00106000 C 11/14/14 106.0 0.00 0.25
AMT 141114C00107000 C 11/14/14 107.0 0.00 0.25
AMT 141114C00108000 C 11/14/14 108.0 0.00 0.25
AMT 141114C00109000 C 11/14/14 109.0 0.00 0.25
AMT 141114C00110000 C 11/14/14 110.0 0.00 0.25
AMT 141114P00079000 P 11/14/14 79.0 0.00 0.25
AMT 141114P00080000 P 11/14/14 80.0 0.00 0.25
AMT 141114P00081000 P 11/14/14 81.0 0.05 0.25
AMT 141114P00082000 P 11/14/14 82.0 0.05 0.30
AMT 141114P00083000 P 11/14/14 83.0 0.05 0.30
AMT 141114P00084000 P 11/14/14 84.0 0.10 0.35
AMT 141114P00085000 P 11/14/14 85.0 0.10 0.40
AMT 141114P00086000 P 11/14/14 86.0 0.15 0.45
AMT 141114P00087000 P 11/14/14 87.0 0.25 0.55
AMT 141114P00088000 P 11/14/14 88.0 0.30 0.70
AMT 141114P00089000 P 11/14/14 89.0 0.35 0.75
AMT 141114P00090000 P 11/14/14 90.0 0.45 0.90
AMT 141114P00091000 P 11/14/14 91.0 0.55 0.90
AMT 141114P00092000 P 11/14/14 92.0 0.75 1.05
AMT 141114P00093000 P 11/14/14 93.0 0.95 1.30
AMT 141114P00094000 P 11/14/14 94.0 1.20 1.65
AMT 141114P00095000 P 11/14/14 95.0 1.55 2.00
AMT 141114P00096000 P 11/14/14 96.0 2.00 2.50
AMT 141114P00097000 P 11/14/14 97.0 2.50 3.20
AMT 141114P00098000 P 11/14/14 98.0 3.10 4.00
AMT 141114P00099000 P 11/14/14 99.0 3.80 5.70
AMT 141114P00100000 P 11/14/14 100.0 4.60 5.30
AMT 141114P00101000 P 11/14/14 101.0 5.50 6.30
AMT 141114P00102000 P 11/14/14 102.0 6.40 8.20
AMT 141114P00103000 P 11/14/14 103.0 7.30 8.30
AMT 141114P00104000 P 11/14/14 104.0 8.30 10.20
AMT 141114P00105000 P 11/14/14 105.0 9.20 11.20
AMT 141114P00106000 P 11/14/14 106.0 10.20 12.30
AMT 141114P00107000 P 11/14/14 107.0 11.20 13.30
AMT 141114P00108000 P 11/14/14 108.0 12.00 14.40
AMT 141114P00109000 P 11/14/14 109.0 13.00 14.60
AMT 141114P00110000 P 11/14/14 110.0 14.20 16.40
AMT 141122C00065000 C 11/22/14 65.0 28.40 30.80
AMT 141122C00070000 C 11/22/14 70.0 23.20 26.30
AMT 141122C00073000 C 11/22/14 73.0 20.20 23.30
AMT 141122C00073500 C 11/22/14 73.5 19.70 22.80
AMT 141122C00074000 C 11/22/14 74.0 20.50 22.00
AMT 141122C00074500 C 11/22/14 74.5 20.00 21.50
AMT 141122C00075000 C 11/22/14 75.0 19.50 20.90
AMT 141122C00076000 C 11/22/14 76.0 17.70 20.00
AMT 141122C00079000 C 11/22/14 79.0 14.70 17.00
AMT 141122C00080000 C 11/22/14 80.0 13.80 16.10
AMT 141122C00081000 C 11/22/14 81.0 12.70 14.90
AMT 141122C00084000 C 11/22/14 84.0 11.50 12.00
AMT 141122C00085000 C 11/22/14 85.0 10.50 11.00
AMT 141122C00086000 C 11/22/14 86.0 9.50 10.10
AMT 141122C00087500 C 11/22/14 87.5 8.10 8.60
AMT 141122C00089000 C 11/22/14 89.0 6.70 7.30
AMT 141122C00090000 C 11/22/14 90.0 5.90 6.40
AMT 141122C00091000 C 11/22/14 91.0 5.00 5.50
AMT 141122C00092500 C 11/22/14 92.5 3.80 4.30
AMT 141122C00094000 C 11/22/14 94.0 2.75 3.20
AMT 141122C00095000 C 11/22/14 95.0 2.15 2.50
AMT 141122C00096000 C 11/22/14 96.0 1.60 1.95
AMT 141122C00097500 C 11/22/14 97.5 0.95 1.25
AMT 141122C00099000 C 11/22/14 99.0 0.50 0.75
AMT 141122C00100000 C 11/22/14 100.0 0.30 0.55
AMT 141122C00101000 C 11/22/14 101.0 0.15 0.45
AMT 141122C00102000 C 11/22/14 102.0 0.05 0.35
AMT 141122C00103000 C 11/22/14 103.0 0.00 0.25
AMT 141122C00104000 C 11/22/14 104.0 0.00 0.20
AMT 141122C00105000 C 11/22/14 105.0 0.00 0.15
AMT 141122C00106000 C 11/22/14 106.0 0.00 0.10
AMT 141122C00107000 C 11/22/14 107.0 0.00 0.10
AMT 141122C00108000 C 11/22/14 108.0 0.00 0.10
AMT 141122C00109000 C 11/22/14 109.0 0.00 0.10
AMT 141122C00110000 C 11/22/14 110.0 0.00 0.10
AMT 141122C00111000 C 11/22/14 111.0 0.00 0.10
AMT 141122C00112000 C 11/22/14 112.0 0.00 0.10
AMT 141122C00113000 C 11/22/14 113.0 0.00 0.10
AMT 141122C00114000 C 11/22/14 114.0 0.00 0.10
AMT 141122C00115000 C 11/22/14 115.0 0.00 0.10
AMT 141122C00120000 C 11/22/14 120.0 0.00 0.05
AMT 141122C00125000 C 11/22/14 125.0 0.00 0.05
AMT 141122P00065000 P 11/22/14 65.0 0.00 0.10
AMT 141122P00070000 P 11/22/14 70.0 0.00 0.10
AMT 141122P00073000 P 11/22/14 73.0 0.00 0.15
AMT 141122P00073500 P 11/22/14 73.5 0.00 0.15
AMT 141122P00074000 P 11/22/14 74.0 0.00 0.15
AMT 141122P00074500 P 11/22/14 74.5 0.00 0.15
AMT 141122P00075000 P 11/22/14 75.0 0.00 0.15
AMT 141122P00076000 P 11/22/14 76.0 0.00 0.20
AMT 141122P00079000 P 11/22/14 79.0 0.00 0.25
AMT 141122P00080000 P 11/22/14 80.0 0.05 0.30
AMT 141122P00081000 P 11/22/14 81.0 0.05 0.30
AMT 141122P00084000 P 11/22/14 84.0 0.15 0.40
AMT 141122P00085000 P 11/22/14 85.0 0.20 0.45
AMT 141122P00086000 P 11/22/14 86.0 0.25 0.50
AMT 141122P00087500 P 11/22/14 87.5 0.35 0.60
AMT 141122P00089000 P 11/22/14 89.0 0.50 0.75
AMT 141122P00090000 P 11/22/14 90.0 0.55 0.90
AMT 141122P00091000 P 11/22/14 91.0 0.70 1.05
AMT 141122P00092500 P 11/22/14 92.5 1.00 1.40
AMT 141122P00094000 P 11/22/14 94.0 1.40 1.80
AMT 141122P00095000 P 11/22/14 95.0 1.75 2.20
AMT 141122P00096000 P 11/22/14 96.0 2.20 2.65
AMT 141122P00097500 P 11/22/14 97.5 3.00 3.50
AMT 141122P00099000 P 11/22/14 99.0 4.00 4.50
AMT 141122P00100000 P 11/22/14 100.0 4.80 5.30
AMT 141122P00101000 P 11/22/14 101.0 5.60 6.10
AMT 141122P00102000 P 11/22/14 102.0 6.40 6.90
AMT 141122P00103000 P 11/22/14 103.0 7.40 7.80
AMT 141122P00104000 P 11/22/14 104.0 8.30 9.30
AMT 141122P00105000 P 11/22/14 105.0 9.30 11.50
AMT 141122P00106000 P 11/22/14 106.0 10.30 12.50
AMT 141122P00107000 P 11/22/14 107.0 11.30 13.50
AMT 141122P00108000 P 11/22/14 108.0 12.20 14.50
AMT 141122P00109000 P 11/22/14 109.0 13.20 15.50
AMT 141122P00110000 P 11/22/14 110.0 14.00 16.90
AMT 141122P00111000 P 11/22/14 111.0 14.90 16.60
AMT 141122P00112000 P 11/22/14 112.0 15.70 18.90
AMT 141122P00113000 P 11/22/14 113.0 16.70 19.90
AMT 141122P00114000 P 11/22/14 114.0 17.60 20.90
AMT 141122P00115000 P 11/22/14 115.0 18.80 21.90
AMT 141122P00120000 P 11/22/14 120.0 23.70 26.90
AMT 141122P00125000 P 11/22/14 125.0 29.20 31.70
AMT 141128C00079000 C 11/28/14 79.0 14.40 17.20
AMT 141128C00080000 C 11/28/14 80.0 13.80 16.10
AMT 141128C00081000 C 11/28/14 81.0 12.80 15.10
AMT 141128C00082000 C 11/28/14 82.0 11.90 14.20
AMT 141128C00083000 C 11/28/14 83.0 10.90 13.20
AMT 141128C00084000 C 11/28/14 84.0 10.00 12.20
AMT 141128C00085000 C 11/28/14 85.0 9.20 11.30
AMT 141128C00086000 C 11/28/14 86.0 8.50 10.30
AMT 141128C00087000 C 11/28/14 87.0 7.60 9.20
AMT 141128C00088000 C 11/28/14 88.0 6.70 8.40
AMT 141128C00089000 C 11/28/14 89.0 5.50 7.40
AMT 141128C00090000 C 11/28/14 90.0 5.10 6.60
AMT 141128C00091000 C 11/28/14 91.0 4.60 5.70
AMT 141128C00092000 C 11/28/14 92.0 4.30 4.90
AMT 141128C00093000 C 11/28/14 93.0 3.20 4.10
AMT 141128C00094000 C 11/28/14 94.0 2.80 3.40
AMT 141128C00095000 C 11/28/14 95.0 2.15 2.80
AMT 141128C00096000 C 11/28/14 96.0 1.60 2.25
AMT 141128C00097000 C 11/28/14 97.0 1.15 1.70
AMT 141128C00098000 C 11/28/14 98.0 0.75 1.30
AMT 141128C00099000 C 11/28/14 99.0 0.55 1.00
AMT 141128C00100000 C 11/28/14 100.0 0.35 0.70
AMT 141128C00101000 C 11/28/14 101.0 0.20 0.50
AMT 141128C00102000 C 11/28/14 102.0 0.15 0.35
AMT 141128C00103000 C 11/28/14 103.0 0.05 0.30
AMT 141128C00104000 C 11/28/14 104.0 0.00 0.25
AMT 141128C00105000 C 11/28/14 105.0 0.00 0.25
AMT 141128C00106000 C 11/28/14 106.0 0.00 0.25
AMT 141128C00107000 C 11/28/14 107.0 0.00 0.25
AMT 141128C00108000 C 11/28/14 108.0 0.00 0.25
AMT 141128C00109000 C 11/28/14 109.0 0.00 0.25
AMT 141128C00110000 C 11/28/14 110.0 0.00 0.25
AMT 141128P00079000 P 11/28/14 79.0 0.05 0.30
AMT 141128P00080000 P 11/28/14 80.0 0.05 0.30
AMT 141128P00081000 P 11/28/14 81.0 0.10 0.30
AMT 141128P00082000 P 11/28/14 82.0 0.10 0.35
AMT 141128P00083000 P 11/28/14 83.0 0.15 0.40
AMT 141128P00084000 P 11/28/14 84.0 0.15 0.45
AMT 141128P00085000 P 11/28/14 85.0 0.20 0.55
AMT 141128P00086000 P 11/28/14 86.0 0.25 0.60
AMT 141128P00087000 P 11/28/14 87.0 0.35 0.75
AMT 141128P00088000 P 11/28/14 88.0 0.45 0.90
AMT 141128P00089000 P 11/28/14 89.0 0.55 1.05
AMT 141128P00090000 P 11/28/14 90.0 0.65 1.15
AMT 141128P00091000 P 11/28/14 91.0 0.80 1.15
AMT 141128P00092000 P 11/28/14 92.0 1.05 1.80
AMT 141128P00093000 P 11/28/14 93.0 1.25 2.10
AMT 141128P00094000 P 11/28/14 94.0 1.55 2.25
AMT 141128P00095000 P 11/28/14 95.0 1.85 2.65
AMT 141128P00096000 P 11/28/14 96.0 2.40 3.10
AMT 141128P00097000 P 11/28/14 97.0 2.85 3.60
AMT 141128P00098000 P 11/28/14 98.0 3.40 5.20
AMT 141128P00099000 P 11/28/14 99.0 4.10 4.60
AMT 141128P00100000 P 11/28/14 100.0 4.90 6.80
AMT 141128P00101000 P 11/28/14 101.0 5.60 7.70
AMT 141128P00102000 P 11/28/14 102.0 6.50 8.60
AMT 141128P00103000 P 11/28/14 103.0 7.30 9.50
AMT 141128P00104000 P 11/28/14 104.0 8.20 11.00
AMT 141128P00105000 P 11/28/14 105.0 9.10 11.50
AMT 141128P00106000 P 11/28/14 106.0 10.10 12.50
AMT 141128P00107000 P 11/28/14 107.0 11.10 13.50
AMT 141128P00108000 P 11/28/14 108.0 12.20 14.50
AMT 141128P00109000 P 11/28/14 109.0 12.60 15.50
AMT 141128P00110000 P 11/28/14 110.0 14.00 16.50
AMT 141220C00075000 C 12/20/14 75.0 18.80 21.00
AMT 141220C00080000 C 12/20/14 80.0 14.00 16.10
AMT 141220C00085000 C 12/20/14 85.0 10.60 11.30
AMT 141220C00087500 C 12/20/14 87.5 8.40 9.00
AMT 141220C00090000 C 12/20/14 90.0 6.30 6.80
AMT 141220C00092500 C 12/20/14 92.5 4.40 4.90
AMT 141220C00095000 C 12/20/14 95.0 2.75 3.20
AMT 141220C00097500 C 12/20/14 97.5 1.50 1.95
AMT 141220C00100000 C 12/20/14 100.0 0.70 1.10
AMT 141220C00105000 C 12/20/14 105.0 0.05 0.30
AMT 141220C00110000 C 12/20/14 110.0 0.00 0.15
AMT 141220C00115000 C 12/20/14 115.0 0.00 0.10
AMT 141220C00120000 C 12/20/14 120.0 0.00 0.10
AMT 141220P00075000 P 12/20/14 75.0 0.10 0.35
AMT 141220P00080000 P 12/20/14 80.0 0.20 0.50
AMT 141220P00085000 P 12/20/14 85.0 0.45 0.65
AMT 141220P00087500 P 12/20/14 87.5 0.70 1.10
AMT 141220P00090000 P 12/20/14 90.0 1.10 1.40
AMT 141220P00092500 P 12/20/14 92.5 1.75 2.15
AMT 141220P00095000 P 12/20/14 95.0 2.65 3.10
AMT 141220P00097500 P 12/20/14 97.5 3.90 4.40
AMT 141220P00100000 P 12/20/14 100.0 5.50 6.20
AMT 141220P00105000 P 12/20/14 105.0 9.80 10.30
AMT 141220P00110000 P 12/20/14 110.0 14.40 16.70
AMT 141220P00115000 P 12/20/14 115.0 19.00 22.10
AMT 141220P00120000 P 12/20/14 120.0 24.40 27.00
AMT 150117C00035000 C 01/17/15 35.0 58.10 62.20
AMT 150117C00037500 C 01/17/15 37.5 55.60 59.60
AMT 150117C00040000 C 01/17/15 40.0 53.10 57.20
AMT 150117C00042500 C 01/17/15 42.5 50.60 54.70
AMT 150117C00045000 C 01/17/15 45.0 48.10 52.30
AMT 150117C00047500 C 01/17/15 47.5 45.70 49.20
AMT 150117C00050000 C 01/17/15 50.0 43.20 46.40
AMT 150117C00055000 C 01/17/15 55.0 38.20 41.60
AMT 150117C00060000 C 01/17/15 60.0 33.40 36.40
AMT 150117C00062500 C 01/17/15 62.5 30.80 34.70
AMT 150117C00065000 C 01/17/15 65.0 28.60 31.20
AMT 150117C00067500 C 01/17/15 67.5 26.10 28.60
AMT 150117C00070000 C 01/17/15 70.0 23.70 26.10
AMT 150117C00072500 C 01/17/15 72.5 21.20 23.50
AMT 150117C00075000 C 01/17/15 75.0 19.60 21.10
AMT 150117C00077500 C 01/17/15 77.5 16.60 18.70
AMT 150117C00080000 C 01/17/15 80.0 15.00 16.10
AMT 150117C00082500 C 01/17/15 82.5 12.60 13.80
AMT 150117C00085000 C 01/17/15 85.0 10.30 11.40
AMT 150117C00087500 C 01/17/15 87.5 8.10 9.20
AMT 150117C00090000 C 01/17/15 90.0 6.30 7.10
AMT 150117C00092500 C 01/17/15 92.5 4.40 5.20
AMT 150117C00095000 C 01/17/15 95.0 3.00 3.60
AMT 150117C00097500 C 01/17/15 97.5 2.10 2.35
AMT 150117C00100000 C 01/17/15 100.0 1.20 1.45
AMT 150117C00105000 C 01/17/15 105.0 0.25 0.50
AMT 150117C00110000 C 01/17/15 110.0 0.05 0.25
AMT 150117C00115000 C 01/17/15 115.0 0.00 0.15
AMT 150117C00120000 C 01/17/15 120.0 0.00 0.10
AMT 150117P00035000 P 01/17/15 35.0 0.00 0.05
AMT 150117P00037500 P 01/17/15 37.5 0.00 0.10
AMT 150117P00040000 P 01/17/15 40.0 0.00 0.10
AMT 150117P00042500 P 01/17/15 42.5 0.00 0.10
AMT 150117P00045000 P 01/17/15 45.0 0.00 0.10
AMT 150117P00047500 P 01/17/15 47.5 0.00 0.10
AMT 150117P00050000 P 01/17/15 50.0 0.00 0.10
AMT 150117P00055000 P 01/17/15 55.0 0.00 0.10
AMT 150117P00060000 P 01/17/15 60.0 0.00 0.10
AMT 150117P00062500 P 01/17/15 62.5 0.00 0.25
AMT 150117P00065000 P 01/17/15 65.0 0.05 0.30
AMT 150117P00067500 P 01/17/15 67.5 0.05 0.30
AMT 150117P00070000 P 01/17/15 70.0 0.10 0.35
AMT 150117P00072500 P 01/17/15 72.5 0.15 0.35
AMT 150117P00075000 P 01/17/15 75.0 0.20 0.40
AMT 150117P00077500 P 01/17/15 77.5 0.25 0.40
AMT 150117P00080000 P 01/17/15 80.0 0.35 0.60
AMT 150117P00082500 P 01/17/15 82.5 0.50 0.75
AMT 150117P00085000 P 01/17/15 85.0 0.70 1.10
AMT 150117P00087500 P 01/17/15 87.5 1.05 1.35
AMT 150117P00090000 P 01/17/15 90.0 1.50 1.80
AMT 150117P00092500 P 01/17/15 92.5 2.20 2.50
AMT 150117P00095000 P 01/17/15 95.0 3.10 3.80
AMT 150117P00097500 P 01/17/15 97.5 4.30 5.20
AMT 150117P00100000 P 01/17/15 100.0 5.90 7.10
AMT 150117P00105000 P 01/17/15 105.0 10.00 11.10
AMT 150117P00110000 P 01/17/15 110.0 14.50 16.00
AMT 150117P00115000 P 01/17/15 115.0 19.20 21.90
AMT 150117P00120000 P 01/17/15 120.0 24.10 26.90
AMT 150417C00047500 C 04/17/15 47.5 45.70 49.40
AMT 150417C00050000 C 04/17/15 50.0 43.20 47.10
AMT 150417C00055000 C 04/17/15 55.0 38.40 41.30
AMT 150417C00060000 C 04/17/15 60.0 33.50 36.30
AMT 150417C00065000 C 04/17/15 65.0 28.50 31.80
AMT 150417C00070000 C 04/17/15 70.0 24.50 26.40
AMT 150417C00075000 C 04/17/15 75.0 20.10 21.20
AMT 150417C00080000 C 04/17/15 80.0 15.20 16.50
AMT 150417C00085000 C 04/17/15 85.0 10.90 12.20
AMT 150417C00087500 C 04/17/15 87.5 8.80 10.10
AMT 150417C00090000 C 04/17/15 90.0 7.00 8.20
AMT 150417C00092500 C 04/17/15 92.5 5.40 6.60
AMT 150417C00095000 C 04/17/15 95.0 4.10 5.20
AMT 150417C00097500 C 04/17/15 97.5 3.00 3.90
AMT 150417C00100000 C 04/17/15 100.0 2.30 2.90
AMT 150417C00105000 C 04/17/15 105.0 1.10 1.50
AMT 150417C00110000 C 04/17/15 110.0 0.40 0.70
AMT 150417C00115000 C 04/17/15 115.0 0.10 0.35
AMT 150417C00120000 C 04/17/15 120.0 0.05 0.30
AMT 150417C00125000 C 04/17/15 125.0 0.00 0.25
AMT 150417C00130000 C 04/17/15 130.0 0.00 0.15
AMT 150417P00047500 P 04/17/15 47.5 0.00 0.15
AMT 150417P00050000 P 04/17/15 50.0 0.00 0.25
AMT 150417P00055000 P 04/17/15 55.0 0.00 0.25
AMT 150417P00060000 P 04/17/15 60.0 0.10 0.30
AMT 150417P00065000 P 04/17/15 65.0 0.15 0.40
AMT 150417P00070000 P 04/17/15 70.0 0.35 0.55
AMT 150417P00075000 P 04/17/15 75.0 0.55 0.85
AMT 150417P00080000 P 04/17/15 80.0 0.95 1.45
AMT 150417P00085000 P 04/17/15 85.0 1.70 2.30
AMT 150417P00087500 P 04/17/15 87.5 2.20 2.75
AMT 150417P00090000 P 04/17/15 90.0 2.90 3.80
AMT 150417P00092500 P 04/17/15 92.5 3.70 4.80
AMT 150417P00095000 P 04/17/15 95.0 4.80 6.00
AMT 150417P00097500 P 04/17/15 97.5 6.20 7.40
AMT 150417P00100000 P 04/17/15 100.0 7.60 9.00
AMT 150417P00105000 P 04/17/15 105.0 11.30 12.50
AMT 150417P00110000 P 04/17/15 110.0 15.40 16.90
AMT 150417P00115000 P 04/17/15 115.0 19.90 22.00
AMT 150417P00120000 P 04/17/15 120.0 24.20 26.90
AMT 150417P00125000 P 04/17/15 125.0 29.30 31.80
AMT 150417P00130000 P 04/17/15 130.0 34.50 37.20
AMT 160115C00040000 C 01/15/16 40.0 53.20 56.90
AMT 160115C00045000 C 01/15/16 45.0 48.20 52.00
AMT 160115C00047500 C 01/15/16 47.5 45.70 49.50
AMT 160115C00050000 C 01/15/16 50.0 43.20 47.00
AMT 160115C00055000 C 01/15/16 55.0 38.20 42.00
AMT 160115C00060000 C 01/15/16 60.0 33.30 36.50
AMT 160115C00065000 C 01/15/16 65.0 29.20 31.20
AMT 160115C00067500 C 01/15/16 67.5 26.90 29.20
AMT 160115C00070000 C 01/15/16 70.0 24.60 26.50
AMT 160115C00072500 C 01/15/16 72.5 22.40 24.20
AMT 160115C00075000 C 01/15/16 75.0 20.20 22.10
AMT 160115C00077500 C 01/15/16 77.5 19.00 19.90
AMT 160115C00080000 C 01/15/16 80.0 16.90 17.90
AMT 160115C00082500 C 01/15/16 82.5 15.00 16.00
AMT 160115C00085000 C 01/15/16 85.0 13.10 14.20
AMT 160115C00087500 C 01/15/16 87.5 11.40 12.40
AMT 160115C00090000 C 01/15/16 90.0 9.90 10.90
AMT 160115C00092500 C 01/15/16 92.5 8.40 9.40
AMT 160115C00095000 C 01/15/16 95.0 7.10 8.10
AMT 160115C00097500 C 01/15/16 97.5 5.90 6.90
AMT 160115C00100000 C 01/15/16 100.0 4.90 5.80
AMT 160115C00105000 C 01/15/16 105.0 3.20 4.20
AMT 160115C00110000 C 01/15/16 110.0 2.05 2.75
AMT 160115C00115000 C 01/15/16 115.0 1.15 2.00
AMT 160115C00120000 C 01/15/16 120.0 0.80 1.15
AMT 160115C00125000 C 01/15/16 125.0 0.35 0.80
AMT 160115C00130000 C 01/15/16 130.0 0.15 0.55
AMT 160115C00135000 C 01/15/16 135.0 0.05 0.50
AMT 160115P00040000 P 01/15/16 40.0 0.10 0.40
AMT 160115P00045000 P 01/15/16 45.0 0.15 0.50
AMT 160115P00047500 P 01/15/16 47.5 0.20 0.60
AMT 160115P00050000 P 01/15/16 50.0 0.25 0.65
AMT 160115P00055000 P 01/15/16 55.0 0.30 0.80
AMT 160115P00060000 P 01/15/16 60.0 0.55 1.05
AMT 160115P00065000 P 01/15/16 65.0 0.95 1.40
AMT 160115P00067500 P 01/15/16 67.5 1.25 1.65
AMT 160115P00070000 P 01/15/16 70.0 1.50 2.00
AMT 160115P00072500 P 01/15/16 72.5 1.80 2.30
AMT 160115P00075000 P 01/15/16 75.0 2.20 2.75
AMT 160115P00077500 P 01/15/16 77.5 2.60 3.20
AMT 160115P00080000 P 01/15/16 80.0 3.10 3.80
AMT 160115P00082500 P 01/15/16 82.5 3.80 4.40
AMT 160115P00085000 P 01/15/16 85.0 4.50 5.20
AMT 160115P00087500 P 01/15/16 87.5 5.30 6.00
AMT 160115P00090000 P 01/15/16 90.0 6.20 7.00
AMT 160115P00092500 P 01/15/16 92.5 7.20 8.10
AMT 160115P00095000 P 01/15/16 95.0 8.50 9.30
AMT 160115P00097500 P 01/15/16 97.5 9.80 10.70
AMT 160115P00100000 P 01/15/16 100.0 11.20 12.20
AMT 160115P00105000 P 01/15/16 105.0 14.40 15.50
AMT 160115P00110000 P 01/15/16 110.0 18.10 19.30
AMT 160115P00115000 P 01/15/16 115.0 22.20 23.40
AMT 160115P00120000 P 01/15/16 120.0 26.30 28.80
AMT 160115P00125000 P 01/15/16 125.0 30.70 33.50
AMT 160115P00130000 P 01/15/16 130.0 34.80 38.20
AMT 160115P00135000 P 01/15/16 135.0 39.50 43.00
AMT 170120C00047500 C 01/20/17 47.5 45.70 49.50
AMT 170120C00050000 C 01/20/17 50.0 43.20 47.00
AMT 170120C00055000 C 01/20/17 55.0 38.30 42.00
AMT 170120C00060000 C 01/20/17 60.0 33.70 36.70
AMT 170120C00065000 C 01/20/17 65.0 29.10 32.80
AMT 170120C00070000 C 01/20/17 70.0 24.80 27.60
AMT 170120C00075000 C 01/20/17 75.0 22.10 23.60
AMT 170120C00080000 C 01/20/17 80.0 18.30 20.00
AMT 170120C00085000 C 01/20/17 85.0 15.20 16.50
AMT 170120C00087500 C 01/20/17 87.5 13.40 15.00
AMT 170120C00090000 C 01/20/17 90.0 12.30 13.60
AMT 170120C00092500 C 01/20/17 92.5 10.70 12.30
AMT 170120C00095000 C 01/20/17 95.0 9.50 10.90
AMT 170120C00097500 C 01/20/17 97.5 8.30 9.70
AMT 170120C00100000 C 01/20/17 100.0 7.30 8.90
AMT 170120C00105000 C 01/20/17 105.0 5.50 6.90
AMT 170120C00110000 C 01/20/17 110.0 4.30 5.50
AMT 170120C00115000 C 01/20/17 115.0 3.10 4.30
AMT 170120C00120000 C 01/20/17 120.0 2.20 3.40
AMT 170120C00125000 C 01/20/17 125.0 1.65 2.45
AMT 170120C00130000 C 01/20/17 130.0 1.15 1.95
AMT 170120C00135000 C 01/20/17 135.0 0.75 1.60
AMT 170120C00140000 C 01/20/17 140.0 0.45 1.30
AMT 170120P00047500 P 01/20/17 47.5 0.50 1.10
AMT 170120P00050000 P 01/20/17 50.0 0.65 1.25
AMT 170120P00055000 P 01/20/17 55.0 1.00 1.70
AMT 170120P00060000 P 01/20/17 60.0 1.65 2.20
AMT 170120P00065000 P 01/20/17 65.0 2.20 2.90
AMT 170120P00070000 P 01/20/17 70.0 3.10 3.80
AMT 170120P00075000 P 01/20/17 75.0 4.20 4.90
AMT 170120P00080000 P 01/20/17 80.0 5.40 6.40
AMT 170120P00085000 P 01/20/17 85.0 6.90 8.10
AMT 170120P00087500 P 01/20/17 87.5 8.10 9.10
AMT 170120P00090000 P 01/20/17 90.0 9.00 10.20
AMT 170120P00092500 P 01/20/17 92.5 10.30 11.30
AMT 170120P00095000 P 01/20/17 95.0 11.60 12.60
AMT 170120P00097500 P 01/20/17 97.5 12.90 14.00
AMT 170120P00100000 P 01/20/17 100.0 14.20 15.50
AMT 170120P00105000 P 01/20/17 105.0 17.40 18.70
AMT 170120P00110000 P 01/20/17 110.0 20.30 22.20
AMT 170120P00115000 P 01/20/17 115.0 24.00 26.00
AMT 170120P00120000 P 01/20/17 120.0 28.00 30.00
AMT 170120P00125000 P 01/20/17 125.0 32.20 35.20
AMT 170120P00130000 P 01/20/17 130.0 36.60 39.60
AMT 170120P00135000 P 01/20/17 135.0 41.00 44.20
AMT 170120P00140000 P 01/20/17 140.0 45.30 48.70

OPRA data is delayed 15 minutes.