Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

American Tower Corporation Reit (AMT)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 140425C00060000 C 04/25/14 60.0 21.70 24.40
AMT 140425C00065000 C 04/25/14 65.0 16.80 19.40
AMT 140425C00069000 C 04/25/14 69.0 12.60 16.30
AMT 140425C00070000 C 04/25/14 70.0 11.70 14.40
AMT 140425C00071000 C 04/25/14 71.0 11.70 13.20
AMT 140425C00071500 C 04/25/14 71.5 10.80 12.70
AMT 140425C00072000 C 04/25/14 72.0 10.70 12.20
AMT 140425C00072500 C 04/25/14 72.5 9.80 11.70
AMT 140425C00073000 C 04/25/14 73.0 9.60 11.20
AMT 140425C00073500 C 04/25/14 73.5 9.30 10.80
AMT 140425C00074000 C 04/25/14 74.0 8.80 10.00
AMT 140425C00074500 C 04/25/14 74.5 8.30 9.50
AMT 140425C00075000 C 04/25/14 75.0 7.60 9.00
AMT 140425C00076000 C 04/25/14 76.0 7.00 8.00
AMT 140425C00077000 C 04/25/14 77.0 6.10 7.00
AMT 140425C00078000 C 04/25/14 78.0 5.10 6.10
AMT 140425C00079000 C 04/25/14 79.0 4.10 5.10
AMT 140425C00080000 C 04/25/14 80.0 3.20 4.00
AMT 140425C00081000 C 04/25/14 81.0 2.20 3.10
AMT 140425C00082000 C 04/25/14 82.0 1.35 2.05
AMT 140425C00083000 C 04/25/14 83.0 1.00 1.10
AMT 140425C00084000 C 04/25/14 84.0 0.30 0.40
AMT 140425C00085000 C 04/25/14 85.0 0.00 0.15
AMT 140425C00086000 C 04/25/14 86.0 0.00 0.20
AMT 140425C00087000 C 04/25/14 87.0 0.00 0.25
AMT 140425C00088000 C 04/25/14 88.0 0.00 0.15
AMT 140425C00089000 C 04/25/14 89.0 0.00 0.20
AMT 140425C00090000 C 04/25/14 90.0 0.00 0.20
AMT 140425C00091000 C 04/25/14 91.0 0.00 0.20
AMT 140425C00092000 C 04/25/14 92.0 0.00 0.15
AMT 140425C00093000 C 04/25/14 93.0 0.00 0.15
AMT 140425C00094000 C 04/25/14 94.0 0.00 0.15
AMT 140425C00095000 C 04/25/14 95.0 0.00 0.15
AMT 140425C00096000 C 04/25/14 96.0 0.00 0.15
AMT 140425C00097000 C 04/25/14 97.0 0.00 0.15
AMT 140425C00098000 C 04/25/14 98.0 0.00 0.15
AMT 140425C00099000 C 04/25/14 99.0 0.00 0.15
AMT 140425C00100000 C 04/25/14 100.0 0.00 0.15
AMT 140425C00105000 C 04/25/14 105.0 0.00 0.15
AMT 140425P00060000 P 04/25/14 60.0 0.00 0.15
AMT 140425P00065000 P 04/25/14 65.0 0.00 0.25
AMT 140425P00069000 P 04/25/14 69.0 0.00 0.20
AMT 140425P00070000 P 04/25/14 70.0 0.00 0.15
AMT 140425P00071000 P 04/25/14 71.0 0.00 0.20
AMT 140425P00071500 P 04/25/14 71.5 0.00 0.20
AMT 140425P00072000 P 04/25/14 72.0 0.00 0.20
AMT 140425P00072500 P 04/25/14 72.5 0.00 0.20
AMT 140425P00073000 P 04/25/14 73.0 0.00 0.10
AMT 140425P00073500 P 04/25/14 73.5 0.00 0.15
AMT 140425P00074000 P 04/25/14 74.0 0.00 0.25
AMT 140425P00074500 P 04/25/14 74.5 0.00 0.25
AMT 140425P00075000 P 04/25/14 75.0 0.00 0.15
AMT 140425P00076000 P 04/25/14 76.0 0.00 0.20
AMT 140425P00077000 P 04/25/14 77.0 0.00 0.25
AMT 140425P00078000 P 04/25/14 78.0 0.00 0.15
AMT 140425P00079000 P 04/25/14 79.0 0.00 0.15
AMT 140425P00080000 P 04/25/14 80.0 0.00 0.15
AMT 140425P00081000 P 04/25/14 81.0 0.00 0.15
AMT 140425P00082000 P 04/25/14 82.0 0.00 0.15
AMT 140425P00083000 P 04/25/14 83.0 0.10 0.25
AMT 140425P00084000 P 04/25/14 84.0 0.40 0.55
AMT 140425P00085000 P 04/25/14 85.0 1.05 1.55
AMT 140425P00086000 P 04/25/14 86.0 2.00 2.95
AMT 140425P00087000 P 04/25/14 87.0 3.00 4.00
AMT 140425P00088000 P 04/25/14 88.0 4.00 5.00
AMT 140425P00089000 P 04/25/14 89.0 5.00 6.00
AMT 140425P00090000 P 04/25/14 90.0 6.00 7.00
AMT 140425P00091000 P 04/25/14 91.0 7.00 8.20
AMT 140425P00092000 P 04/25/14 92.0 8.00 9.40
AMT 140425P00093000 P 04/25/14 93.0 8.60 10.50
AMT 140425P00094000 P 04/25/14 94.0 9.90 10.60
AMT 140425P00095000 P 04/25/14 95.0 10.80 12.80
AMT 140425P00096000 P 04/25/14 96.0 10.60 14.30
AMT 140425P00097000 P 04/25/14 97.0 11.60 15.30
AMT 140425P00098000 P 04/25/14 98.0 12.60 16.30
AMT 140425P00099000 P 04/25/14 99.0 13.60 17.30
AMT 140425P00100000 P 04/25/14 100.0 14.60 18.30
AMT 140425P00105000 P 04/25/14 105.0 19.60 23.30
AMT 140502C00065000 C 05/02/14 65.0 17.00 19.50
AMT 140502C00070000 C 05/02/14 70.0 12.20 14.10
AMT 140502C00070500 C 05/02/14 70.5 11.80 13.70
AMT 140502C00071000 C 05/02/14 71.0 11.20 13.10
AMT 140502C00071500 C 05/02/14 71.5 10.70 12.60
AMT 140502C00072000 C 05/02/14 72.0 10.20 12.10
AMT 140502C00072500 C 05/02/14 72.5 9.70 11.60
AMT 140502C00073000 C 05/02/14 73.0 9.30 11.10
AMT 140502C00073500 C 05/02/14 73.5 8.60 10.60
AMT 140502C00074000 C 05/02/14 74.0 9.10 10.10
AMT 140502C00074500 C 05/02/14 74.5 8.60 9.60
AMT 140502C00075000 C 05/02/14 75.0 8.10 9.10
AMT 140502C00076000 C 05/02/14 76.0 7.10 8.10
AMT 140502C00077000 C 05/02/14 77.0 5.30 7.10
AMT 140502C00078000 C 05/02/14 78.0 5.20 6.20
AMT 140502C00079000 C 05/02/14 79.0 4.30 5.20
AMT 140502C00080000 C 05/02/14 80.0 3.50 4.30
AMT 140502C00081000 C 05/02/14 81.0 2.75 3.40
AMT 140502C00082000 C 05/02/14 82.0 2.35 2.55
AMT 140502C00083000 C 05/02/14 83.0 1.60 1.75
AMT 140502C00084000 C 05/02/14 84.0 1.05 1.15
AMT 140502C00085000 C 05/02/14 85.0 0.60 0.70
AMT 140502C00086000 C 05/02/14 86.0 0.25 0.35
AMT 140502C00087000 C 05/02/14 87.0 0.05 0.25
AMT 140502C00088000 C 05/02/14 88.0 0.00 0.25
AMT 140502C00089000 C 05/02/14 89.0 0.00 0.20
AMT 140502C00090000 C 05/02/14 90.0 0.00 0.20
AMT 140502C00091000 C 05/02/14 91.0 0.00 0.20
AMT 140502C00092000 C 05/02/14 92.0 0.00 0.15
AMT 140502C00093000 C 05/02/14 93.0 0.00 0.15
AMT 140502C00094000 C 05/02/14 94.0 0.00 0.25
AMT 140502C00095000 C 05/02/14 95.0 0.00 0.25
AMT 140502P00065000 P 05/02/14 65.0 0.00 0.25
AMT 140502P00070000 P 05/02/14 70.0 0.00 0.15
AMT 140502P00070500 P 05/02/14 70.5 0.00 0.25
AMT 140502P00071000 P 05/02/14 71.0 0.00 0.25
AMT 140502P00071500 P 05/02/14 71.5 0.00 0.25
AMT 140502P00072000 P 05/02/14 72.0 0.00 0.10
AMT 140502P00072500 P 05/02/14 72.5 0.00 0.05
AMT 140502P00073000 P 05/02/14 73.0 0.00 0.05
AMT 140502P00073500 P 05/02/14 73.5 0.05 0.10
AMT 140502P00074000 P 05/02/14 74.0 0.00 0.20
AMT 140502P00074500 P 05/02/14 74.5 0.00 0.25
AMT 140502P00075000 P 05/02/14 75.0 0.00 0.25
AMT 140502P00076000 P 05/02/14 76.0 0.00 0.25
AMT 140502P00077000 P 05/02/14 77.0 0.00 0.25
AMT 140502P00078000 P 05/02/14 78.0 0.05 0.25
AMT 140502P00079000 P 05/02/14 79.0 0.10 0.25
AMT 140502P00080000 P 05/02/14 80.0 0.20 0.35
AMT 140502P00081000 P 05/02/14 81.0 0.30 0.50
AMT 140502P00082000 P 05/02/14 82.0 0.50 0.65
AMT 140502P00083000 P 05/02/14 83.0 0.75 0.90
AMT 140502P00084000 P 05/02/14 84.0 1.15 1.35
AMT 140502P00085000 P 05/02/14 85.0 1.65 1.90
AMT 140502P00086000 P 05/02/14 86.0 2.30 2.90
AMT 140502P00087000 P 05/02/14 87.0 3.10 4.10
AMT 140502P00088000 P 05/02/14 88.0 4.00 5.00
AMT 140502P00089000 P 05/02/14 89.0 5.00 6.00
AMT 140502P00090000 P 05/02/14 90.0 6.00 7.00
AMT 140502P00091000 P 05/02/14 91.0 7.00 8.00
AMT 140502P00092000 P 05/02/14 92.0 7.80 9.00
AMT 140502P00093000 P 05/02/14 93.0 7.60 11.10
AMT 140502P00094000 P 05/02/14 94.0 8.60 12.10
AMT 140502P00095000 P 05/02/14 95.0 9.60 13.10
AMT 140509C00065000 C 05/09/14 65.0 17.00 19.40
AMT 140509C00070000 C 05/09/14 70.0 12.10 14.40
AMT 140509C00071000 C 05/09/14 71.0 12.00 13.10
AMT 140509C00071500 C 05/09/14 71.5 11.50 12.60
AMT 140509C00072000 C 05/09/14 72.0 11.00 12.10
AMT 140509C00072500 C 05/09/14 72.5 10.50 11.60
AMT 140509C00073000 C 05/09/14 73.0 10.10 11.10
AMT 140509C00073500 C 05/09/14 73.5 8.90 10.60
AMT 140509C00074000 C 05/09/14 74.0 8.40 10.10
AMT 140509C00074500 C 05/09/14 74.5 8.60 9.60
AMT 140509C00075000 C 05/09/14 75.0 8.10 9.10
AMT 140509C00076000 C 05/09/14 76.0 6.40 8.10
AMT 140509C00077000 C 05/09/14 77.0 5.60 7.20
AMT 140509C00078000 C 05/09/14 78.0 5.30 6.20
AMT 140509C00079000 C 05/09/14 79.0 4.40 5.30
AMT 140509C00080000 C 05/09/14 80.0 3.50 4.40
AMT 140509C00081000 C 05/09/14 81.0 3.00 3.50
AMT 140509C00082000 C 05/09/14 82.0 2.50 2.65
AMT 140509C00083000 C 05/09/14 83.0 1.80 1.95
AMT 140509C00084000 C 05/09/14 84.0 1.20 1.35
AMT 140509C00085000 C 05/09/14 85.0 0.70 0.85
AMT 140509C00086000 C 05/09/14 86.0 0.40 0.50
AMT 140509C00087000 C 05/09/14 87.0 0.15 0.30
AMT 140509C00088000 C 05/09/14 88.0 0.00 0.25
AMT 140509C00089000 C 05/09/14 89.0 0.00 0.25
AMT 140509C00090000 C 05/09/14 90.0 0.00 0.25
AMT 140509C00091000 C 05/09/14 91.0 0.00 0.25
AMT 140509C00092000 C 05/09/14 92.0 0.00 0.25
AMT 140509C00093000 C 05/09/14 93.0 0.00 0.25
AMT 140509C00094000 C 05/09/14 94.0 0.00 0.25
AMT 140509C00095000 C 05/09/14 95.0 0.00 0.15
AMT 140509C00096000 C 05/09/14 96.0 0.00 0.20
AMT 140509C00097000 C 05/09/14 97.0 0.00 0.25
AMT 140509P00065000 P 05/09/14 65.0 0.00 0.25
AMT 140509P00070000 P 05/09/14 70.0 0.00 0.25
AMT 140509P00071000 P 05/09/14 71.0 0.00 0.25
AMT 140509P00071500 P 05/09/14 71.5 0.00 0.25
AMT 140509P00072000 P 05/09/14 72.0 0.00 0.25
AMT 140509P00072500 P 05/09/14 72.5 0.00 0.25
AMT 140509P00073000 P 05/09/14 73.0 0.00 0.25
AMT 140509P00073500 P 05/09/14 73.5 0.00 0.25
AMT 140509P00074000 P 05/09/14 74.0 0.00 0.25
AMT 140509P00074500 P 05/09/14 74.5 0.00 0.25
AMT 140509P00075000 P 05/09/14 75.0 0.00 0.20
AMT 140509P00076000 P 05/09/14 76.0 0.00 0.25
AMT 140509P00077000 P 05/09/14 77.0 0.05 0.25
AMT 140509P00078000 P 05/09/14 78.0 0.10 0.25
AMT 140509P00079000 P 05/09/14 79.0 0.20 0.35
AMT 140509P00080000 P 05/09/14 80.0 0.30 0.40
AMT 140509P00081000 P 05/09/14 81.0 0.40 0.55
AMT 140509P00082000 P 05/09/14 82.0 0.60 0.75
AMT 140509P00083000 P 05/09/14 83.0 0.90 1.10
AMT 140509P00084000 P 05/09/14 84.0 1.30 1.50
AMT 140509P00085000 P 05/09/14 85.0 1.80 2.05
AMT 140509P00086000 P 05/09/14 86.0 2.40 3.20
AMT 140509P00087000 P 05/09/14 87.0 3.20 4.10
AMT 140509P00088000 P 05/09/14 88.0 4.10 5.60
AMT 140509P00089000 P 05/09/14 89.0 5.00 6.00
AMT 140509P00090000 P 05/09/14 90.0 4.80 7.10
AMT 140509P00091000 P 05/09/14 91.0 7.00 8.00
AMT 140509P00092000 P 05/09/14 92.0 8.00 9.00
AMT 140509P00093000 P 05/09/14 93.0 7.80 11.00
AMT 140509P00094000 P 05/09/14 94.0 8.80 11.90
AMT 140509P00095000 P 05/09/14 95.0 9.60 13.10
AMT 140509P00096000 P 05/09/14 96.0 10.60 14.40
AMT 140509P00097000 P 05/09/14 97.0 11.60 15.40
AMT 140517C00065000 C 05/17/14 65.0 17.00 19.10
AMT 140517C00070000 C 05/17/14 70.0 12.10 14.10
AMT 140517C00072500 C 05/17/14 72.5 10.70 11.60
AMT 140517C00075000 C 05/17/14 75.0 8.20 9.10
AMT 140517C00077500 C 05/17/14 77.5 6.20 6.70
AMT 140517C00080000 C 05/17/14 80.0 3.80 4.50
AMT 140517C00082500 C 05/17/14 82.5 2.30 2.40
AMT 140517C00085000 C 05/17/14 85.0 0.90 0.95
AMT 140517C00087500 C 05/17/14 87.5 0.15 0.30
AMT 140517C00090000 C 05/17/14 90.0 0.00 0.10
AMT 140517P00065000 P 05/17/14 65.0 0.00 0.10
AMT 140517P00070000 P 05/17/14 70.0 0.00 0.15
AMT 140517P00072500 P 05/17/14 72.5 0.05 0.20
AMT 140517P00075000 P 05/17/14 75.0 0.05 0.25
AMT 140517P00077500 P 05/17/14 77.5 0.15 0.30
AMT 140517P00080000 P 05/17/14 80.0 0.40 0.50
AMT 140517P00082500 P 05/17/14 82.5 0.90 1.05
AMT 140517P00085000 P 05/17/14 85.0 1.95 2.15
AMT 140517P00087500 P 05/17/14 87.5 3.70 4.20
AMT 140517P00090000 P 05/17/14 90.0 6.00 6.80
AMT 140523C00065000 C 05/23/14 65.0 16.90 19.10
AMT 140523C00070000 C 05/23/14 70.0 12.20 14.10
AMT 140523C00071000 C 05/23/14 71.0 12.10 13.10
AMT 140523C00071500 C 05/23/14 71.5 11.60 12.60
AMT 140523C00072000 C 05/23/14 72.0 11.10 12.10
AMT 140523C00072500 C 05/23/14 72.5 10.60 11.60
AMT 140523C00073000 C 05/23/14 73.0 10.20 11.20
AMT 140523C00073500 C 05/23/14 73.5 9.00 10.70
AMT 140523C00074000 C 05/23/14 74.0 8.50 10.20
AMT 140523C00074500 C 05/23/14 74.5 8.70 9.70
AMT 140523C00075000 C 05/23/14 75.0 8.30 9.20
AMT 140523C00076000 C 05/23/14 76.0 7.30 8.20
AMT 140523C00077000 C 05/23/14 77.0 6.40 7.30
AMT 140523C00078000 C 05/23/14 78.0 5.50 6.30
AMT 140523C00079000 C 05/23/14 79.0 4.60 5.40
AMT 140523C00080000 C 05/23/14 80.0 3.80 4.60
AMT 140523C00081000 C 05/23/14 81.0 3.50 3.80
AMT 140523C00082000 C 05/23/14 82.0 2.75 2.95
AMT 140523C00083000 C 05/23/14 83.0 2.10 2.25
AMT 140523C00084000 C 05/23/14 84.0 1.50 1.65
AMT 140523C00085000 C 05/23/14 85.0 1.00 1.15
AMT 140523C00086000 C 05/23/14 86.0 0.70 0.80
AMT 140523C00087000 C 05/23/14 87.0 0.40 0.50
AMT 140523C00088000 C 05/23/14 88.0 0.15 0.30
AMT 140523C00089000 C 05/23/14 89.0 0.05 0.25
AMT 140523C00090000 C 05/23/14 90.0 0.00 0.25
AMT 140523C00091000 C 05/23/14 91.0 0.00 0.25
AMT 140523C00092000 C 05/23/14 92.0 0.00 0.25
AMT 140523C00093000 C 05/23/14 93.0 0.00 0.25
AMT 140523C00094000 C 05/23/14 94.0 0.00 0.25
AMT 140523C00095000 C 05/23/14 95.0 0.00 0.20
AMT 140523C00096000 C 05/23/14 96.0 0.00 0.15
AMT 140523P00065000 P 05/23/14 65.0 0.00 0.25
AMT 140523P00070000 P 05/23/14 70.0 0.00 0.25
AMT 140523P00071000 P 05/23/14 71.0 0.00 0.25
AMT 140523P00071500 P 05/23/14 71.5 0.00 0.25
AMT 140523P00072000 P 05/23/14 72.0 0.05 0.25
AMT 140523P00072500 P 05/23/14 72.5 0.05 0.25
AMT 140523P00073000 P 05/23/14 73.0 0.05 0.25
AMT 140523P00073500 P 05/23/14 73.5 0.05 0.25
AMT 140523P00074000 P 05/23/14 74.0 0.05 0.25
AMT 140523P00074500 P 05/23/14 74.5 0.05 0.25
AMT 140523P00075000 P 05/23/14 75.0 0.10 0.30
AMT 140523P00076000 P 05/23/14 76.0 0.10 0.30
AMT 140523P00077000 P 05/23/14 77.0 0.15 0.35
AMT 140523P00078000 P 05/23/14 78.0 0.25 0.45
AMT 140523P00079000 P 05/23/14 79.0 0.35 0.50
AMT 140523P00080000 P 05/23/14 80.0 0.50 0.65
AMT 140523P00081000 P 05/23/14 81.0 0.65 0.85
AMT 140523P00082000 P 05/23/14 82.0 0.90 1.05
AMT 140523P00083000 P 05/23/14 83.0 1.20 1.40
AMT 140523P00084000 P 05/23/14 84.0 1.60 1.85
AMT 140523P00085000 P 05/23/14 85.0 2.10 2.40
AMT 140523P00086000 P 05/23/14 86.0 2.75 3.00
AMT 140523P00087000 P 05/23/14 87.0 3.40 4.20
AMT 140523P00088000 P 05/23/14 88.0 4.20 5.10
AMT 140523P00089000 P 05/23/14 89.0 5.10 6.10
AMT 140523P00090000 P 05/23/14 90.0 6.10 7.00
AMT 140523P00091000 P 05/23/14 91.0 7.00 8.00
AMT 140523P00092000 P 05/23/14 92.0 8.00 9.00
AMT 140523P00093000 P 05/23/14 93.0 8.90 9.90
AMT 140523P00094000 P 05/23/14 94.0 8.60 12.10
AMT 140523P00095000 P 05/23/14 95.0 9.60 12.00
AMT 140523P00096000 P 05/23/14 96.0 10.60 14.10
AMT 140530C00065000 C 05/30/14 65.0 17.00 19.20
AMT 140530C00070000 C 05/30/14 70.0 12.00 14.20
AMT 140530C00071000 C 05/30/14 71.0 11.00 13.20
AMT 140530C00071500 C 05/30/14 71.5 10.50 12.70
AMT 140530C00072000 C 05/30/14 72.0 10.00 12.20
AMT 140530C00072500 C 05/30/14 72.5 9.60 11.70
AMT 140530C00073000 C 05/30/14 73.0 9.20 11.20
AMT 140530C00073500 C 05/30/14 73.5 8.70 10.70
AMT 140530C00074000 C 05/30/14 74.0 8.30 10.20
AMT 140530C00074500 C 05/30/14 74.5 8.70 9.70
AMT 140530C00075000 C 05/30/14 75.0 8.30 9.30
AMT 140530C00076000 C 05/30/14 76.0 7.30 8.30
AMT 140530C00077000 C 05/30/14 77.0 6.40 7.30
AMT 140530C00078000 C 05/30/14 78.0 5.50 6.40
AMT 140530C00079000 C 05/30/14 79.0 4.70 5.50
AMT 140530C00080000 C 05/30/14 80.0 3.90 4.70
AMT 140530C00081000 C 05/30/14 81.0 3.60 3.90
AMT 140530C00082000 C 05/30/14 82.0 2.85 3.10
AMT 140530C00083000 C 05/30/14 83.0 2.20 2.45
AMT 140530C00084000 C 05/30/14 84.0 1.70 1.85
AMT 140530C00085000 C 05/30/14 85.0 1.20 1.35
AMT 140530C00086000 C 05/30/14 86.0 0.75 0.95
AMT 140530C00087000 C 05/30/14 87.0 0.50 0.65
AMT 140530C00088000 C 05/30/14 88.0 0.25 0.40
AMT 140530C00089000 C 05/30/14 89.0 0.10 0.30
AMT 140530C00090000 C 05/30/14 90.0 0.05 0.25
AMT 140530C00091000 C 05/30/14 91.0 0.00 0.25
AMT 140530C00092000 C 05/30/14 92.0 0.00 0.20
AMT 140530C00093000 C 05/30/14 93.0 0.00 0.15
AMT 140530C00094000 C 05/30/14 94.0 0.00 0.20
AMT 140530C00095000 C 05/30/14 95.0 0.00 0.25
AMT 140530C00096000 C 05/30/14 96.0 0.00 0.15
AMT 140530C00097000 C 05/30/14 97.0 0.00 0.25
AMT 140530P00065000 P 05/30/14 65.0 0.00 0.20
AMT 140530P00070000 P 05/30/14 70.0 0.00 0.25
AMT 140530P00071000 P 05/30/14 71.0 0.05 0.25
AMT 140530P00071500 P 05/30/14 71.5 0.05 0.25
AMT 140530P00072000 P 05/30/14 72.0 0.05 0.25
AMT 140530P00072500 P 05/30/14 72.5 0.05 0.25
AMT 140530P00073000 P 05/30/14 73.0 0.05 0.25
AMT 140530P00073500 P 05/30/14 73.5 0.05 0.25
AMT 140530P00074000 P 05/30/14 74.0 0.10 0.30
AMT 140530P00074500 P 05/30/14 74.5 0.10 0.30
AMT 140530P00075000 P 05/30/14 75.0 0.10 0.30
AMT 140530P00076000 P 05/30/14 76.0 0.15 0.35
AMT 140530P00077000 P 05/30/14 77.0 0.25 0.40
AMT 140530P00078000 P 05/30/14 78.0 0.30 0.50
AMT 140530P00079000 P 05/30/14 79.0 0.45 0.65
AMT 140530P00080000 P 05/30/14 80.0 0.60 0.75
AMT 140530P00081000 P 05/30/14 81.0 0.80 1.00
AMT 140530P00082000 P 05/30/14 82.0 1.05 1.25
AMT 140530P00083000 P 05/30/14 83.0 1.35 1.55
AMT 140530P00084000 P 05/30/14 84.0 1.80 2.05
AMT 140530P00085000 P 05/30/14 85.0 2.25 2.55
AMT 140530P00086000 P 05/30/14 86.0 2.90 3.20
AMT 140530P00087000 P 05/30/14 87.0 3.50 4.40
AMT 140530P00088000 P 05/30/14 88.0 4.30 5.20
AMT 140530P00089000 P 05/30/14 89.0 5.20 6.10
AMT 140530P00090000 P 05/30/14 90.0 6.00 7.10
AMT 140530P00091000 P 05/30/14 91.0 7.00 8.00
AMT 140530P00092000 P 05/30/14 92.0 7.90 9.00
AMT 140530P00093000 P 05/30/14 93.0 7.60 11.00
AMT 140530P00094000 P 05/30/14 94.0 8.60 12.00
AMT 140530P00095000 P 05/30/14 95.0 9.60 13.10
AMT 140530P00096000 P 05/30/14 96.0 10.60 14.10
AMT 140530P00097000 P 05/30/14 97.0 11.60 15.10
AMT 140621C00070000 C 06/21/14 70.0 12.10 14.90
AMT 140621C00075000 C 06/21/14 75.0 8.70 9.40
AMT 140621C00077500 C 06/21/14 77.5 6.40 7.10
AMT 140621C00080000 C 06/21/14 80.0 4.60 4.90
AMT 140621C00082500 C 06/21/14 82.5 2.80 3.10
AMT 140621C00085000 C 06/21/14 85.0 1.45 1.65
AMT 140621C00087500 C 06/21/14 87.5 0.55 0.75
AMT 140621C00090000 C 06/21/14 90.0 0.15 0.30
AMT 140621C00092500 C 06/21/14 92.5 0.00 0.20
AMT 140621C00095000 C 06/21/14 95.0 0.00 0.10
AMT 140621P00070000 P 06/21/14 70.0 0.10 0.25
AMT 140621P00075000 P 06/21/14 75.0 0.30 0.50
AMT 140621P00077500 P 06/21/14 77.5 0.50 0.70
AMT 140621P00080000 P 06/21/14 80.0 0.90 1.05
AMT 140621P00082500 P 06/21/14 82.5 1.60 1.80
AMT 140621P00085000 P 06/21/14 85.0 2.70 3.00
AMT 140621P00087500 P 06/21/14 87.5 4.30 4.70
AMT 140621P00090000 P 06/21/14 90.0 6.30 7.00
AMT 140621P00092500 P 06/21/14 92.5 8.60 9.50
AMT 140621P00095000 P 06/21/14 95.0 10.50 12.40
AMT 140719C00050000 C 07/19/14 50.0 31.90 34.30
AMT 140719C00055000 C 07/19/14 55.0 27.00 29.70
AMT 140719C00060000 C 07/19/14 60.0 22.10 24.70
AMT 140719C00065000 C 07/19/14 65.0 17.00 19.70
AMT 140719C00070000 C 07/19/14 70.0 13.30 14.20
AMT 140719C00072500 C 07/19/14 72.5 11.20 11.80
AMT 140719C00075000 C 07/19/14 75.0 8.90 9.50
AMT 140719C00077500 C 07/19/14 77.5 6.60 7.30
AMT 140719C00080000 C 07/19/14 80.0 4.90 5.20
AMT 140719C00082500 C 07/19/14 82.5 3.10 3.40
AMT 140719C00085000 C 07/19/14 85.0 1.80 2.00
AMT 140719C00087500 C 07/19/14 87.5 0.95 1.05
AMT 140719C00090000 C 07/19/14 90.0 0.35 0.50
AMT 140719P00050000 P 07/19/14 50.0 0.00 0.10
AMT 140719P00055000 P 07/19/14 55.0 0.05 0.15
AMT 140719P00060000 P 07/19/14 60.0 0.05 0.20
AMT 140719P00065000 P 07/19/14 65.0 0.10 0.25
AMT 140719P00070000 P 07/19/14 70.0 0.20 0.35
AMT 140719P00072500 P 07/19/14 72.5 0.30 0.50
AMT 140719P00075000 P 07/19/14 75.0 0.50 0.70
AMT 140719P00077500 P 07/19/14 77.5 0.80 0.95
AMT 140719P00080000 P 07/19/14 80.0 1.30 1.50
AMT 140719P00082500 P 07/19/14 82.5 2.10 2.25
AMT 140719P00085000 P 07/19/14 85.0 3.20 3.40
AMT 140719P00087500 P 07/19/14 87.5 4.80 5.50
AMT 140719P00090000 P 07/19/14 90.0 6.70 7.40
AMT 141018C00055000 C 10/18/14 55.0 27.00 29.30
AMT 141018C00060000 C 10/18/14 60.0 22.10 25.40
AMT 141018C00065000 C 10/18/14 65.0 18.60 19.30
AMT 141018C00070000 C 10/18/14 70.0 13.80 14.60
AMT 141018C00072500 C 10/18/14 72.5 11.50 12.40
AMT 141018C00075000 C 10/18/14 75.0 9.40 10.20
AMT 141018C00077500 C 10/18/14 77.5 7.50 8.20
AMT 141018C00080000 C 10/18/14 80.0 6.00 6.40
AMT 141018C00082500 C 10/18/14 82.5 4.50 4.80
AMT 141018C00085000 C 10/18/14 85.0 3.10 3.40
AMT 141018C00087500 C 10/18/14 87.5 2.15 2.35
AMT 141018C00090000 C 10/18/14 90.0 1.35 1.50
AMT 141018C00092500 C 10/18/14 92.5 0.75 0.95
AMT 141018C00095000 C 10/18/14 95.0 0.45 0.60
AMT 141018C00100000 C 10/18/14 100.0 0.05 0.30
AMT 141018P00055000 P 10/18/14 55.0 0.05 0.25
AMT 141018P00060000 P 10/18/14 60.0 0.15 0.35
AMT 141018P00065000 P 10/18/14 65.0 0.35 0.55
AMT 141018P00070000 P 10/18/14 70.0 0.75 0.90
AMT 141018P00072500 P 10/18/14 72.5 1.00 1.20
AMT 141018P00075000 P 10/18/14 75.0 1.40 1.60
AMT 141018P00077500 P 10/18/14 77.5 1.95 2.10
AMT 141018P00080000 P 10/18/14 80.0 2.65 2.90
AMT 141018P00082500 P 10/18/14 82.5 3.60 3.90
AMT 141018P00085000 P 10/18/14 85.0 4.80 5.00
AMT 141018P00087500 P 10/18/14 87.5 6.20 6.50
AMT 141018P00090000 P 10/18/14 90.0 7.90 8.70
AMT 141018P00092500 P 10/18/14 92.5 9.80 10.70
AMT 141018P00095000 P 10/18/14 95.0 11.90 12.80
AMT 141018P00100000 P 10/18/14 100.0 15.20 18.70
AMT 150117C00035000 C 01/17/15 35.0 46.70 49.20
AMT 150117C00037500 C 01/17/15 37.5 45.50 46.60
AMT 150117C00040000 C 01/17/15 40.0 43.10 44.10
AMT 150117C00042500 C 01/17/15 42.5 40.60 42.80
AMT 150117C00045000 C 01/17/15 45.0 38.10 39.10
AMT 150117C00047500 C 01/17/15 47.5 35.60 36.60
AMT 150117C00050000 C 01/17/15 50.0 33.10 34.10
AMT 150117C00055000 C 01/17/15 55.0 28.20 29.20
AMT 150117C00060000 C 01/17/15 60.0 22.90 24.50
AMT 150117C00062500 C 01/17/15 62.5 21.00 22.00
AMT 150117C00065000 C 01/17/15 65.0 18.60 19.60
AMT 150117C00067500 C 01/17/15 67.5 16.40 17.30
AMT 150117C00070000 C 01/17/15 70.0 14.20 15.20
AMT 150117C00072500 C 01/17/15 72.5 12.90 13.10
AMT 150117C00075000 C 01/17/15 75.0 10.30 11.20
AMT 150117C00077500 C 01/17/15 77.5 8.80 9.20
AMT 150117C00080000 C 01/17/15 80.0 7.20 7.50
AMT 150117C00082500 C 01/17/15 82.5 5.70 6.00
AMT 150117C00085000 C 01/17/15 85.0 4.40 4.70
AMT 150117C00087500 C 01/17/15 87.5 3.30 3.60
AMT 150117C00090000 C 01/17/15 90.0 2.40 2.60
AMT 150117C00092500 C 01/17/15 92.5 1.65 1.90
AMT 150117C00095000 C 01/17/15 95.0 1.15 1.35
AMT 150117C00100000 C 01/17/15 100.0 0.55 0.60
AMT 150117C00105000 C 01/17/15 105.0 0.15 0.35
AMT 150117C00110000 C 01/17/15 110.0 0.05 0.25
AMT 150117C00115000 C 01/17/15 115.0 0.00 0.20
AMT 150117C00120000 C 01/17/15 120.0 0.00 0.10
AMT 150117P00035000 P 01/17/15 35.0 0.00 0.10
AMT 150117P00037500 P 01/17/15 37.5 0.00 0.15
AMT 150117P00040000 P 01/17/15 40.0 0.00 0.20
AMT 150117P00042500 P 01/17/15 42.5 0.05 0.25
AMT 150117P00045000 P 01/17/15 45.0 0.05 0.25
AMT 150117P00047500 P 01/17/15 47.5 0.05 0.25
AMT 150117P00050000 P 01/17/15 50.0 0.15 0.30
AMT 150117P00055000 P 01/17/15 55.0 0.25 0.45
AMT 150117P00060000 P 01/17/15 60.0 0.50 0.65
AMT 150117P00062500 P 01/17/15 62.5 0.70 0.85
AMT 150117P00065000 P 01/17/15 65.0 0.85 1.05
AMT 150117P00067500 P 01/17/15 67.5 1.10 1.35
AMT 150117P00070000 P 01/17/15 70.0 1.45 1.70
AMT 150117P00072500 P 01/17/15 72.5 1.95 2.15
AMT 150117P00075000 P 01/17/15 75.0 2.45 2.70
AMT 150117P00077500 P 01/17/15 77.5 3.10 3.40
AMT 150117P00080000 P 01/17/15 80.0 4.00 4.20
AMT 150117P00082500 P 01/17/15 82.5 5.00 5.20
AMT 150117P00085000 P 01/17/15 85.0 6.20 6.40
AMT 150117P00087500 P 01/17/15 87.5 7.60 7.90
AMT 150117P00090000 P 01/17/15 90.0 9.20 9.50
AMT 150117P00092500 P 01/17/15 92.5 10.90 11.70
AMT 150117P00095000 P 01/17/15 95.0 12.90 13.70
AMT 150117P00100000 P 01/17/15 100.0 17.20 18.20
AMT 150117P00105000 P 01/17/15 105.0 20.70 23.20
AMT 150117P00110000 P 01/17/15 110.0 26.60 27.80
AMT 150117P00115000 P 01/17/15 115.0 30.30 32.70
AMT 150117P00120000 P 01/17/15 120.0 36.40 38.90
AMT 160115C00040000 C 01/15/16 40.0 43.00 44.40
AMT 160115C00045000 C 01/15/16 45.0 38.20 39.30
AMT 160115C00050000 C 01/15/16 50.0 33.50 34.60
AMT 160115C00055000 C 01/15/16 55.0 28.20 30.10
AMT 160115C00060000 C 01/15/16 60.0 23.50 26.20
AMT 160115C00065000 C 01/15/16 65.0 20.20 22.20
AMT 160115C00067500 C 01/15/16 67.5 18.50 20.10
AMT 160115C00070000 C 01/15/16 70.0 16.80 18.30
AMT 160115C00072500 C 01/15/16 72.5 15.10 16.70
AMT 160115C00075000 C 01/15/16 75.0 13.50 15.10
AMT 160115C00077500 C 01/15/16 77.5 12.00 13.50
AMT 160115C00080000 C 01/15/16 80.0 10.60 12.20
AMT 160115C00082500 C 01/15/16 82.5 9.50 10.50
AMT 160115C00085000 C 01/15/16 85.0 8.30 9.30
AMT 160115C00087500 C 01/15/16 87.5 7.20 8.20
AMT 160115C00090000 C 01/15/16 90.0 6.20 7.20
AMT 160115C00095000 C 01/15/16 95.0 4.60 5.40
AMT 160115C00100000 C 01/15/16 100.0 3.20 4.00
AMT 160115C00105000 C 01/15/16 105.0 2.15 2.95
AMT 160115C00110000 C 01/15/16 110.0 1.50 2.00
AMT 160115C00115000 C 01/15/16 115.0 0.95 1.45
AMT 160115C00120000 C 01/15/16 120.0 0.55 1.05
AMT 160115P00040000 P 01/15/16 40.0 0.20 0.70
AMT 160115P00045000 P 01/15/16 45.0 0.50 0.95
AMT 160115P00050000 P 01/15/16 50.0 1.10 1.40
AMT 160115P00055000 P 01/15/16 55.0 1.80 2.00
AMT 160115P00060000 P 01/15/16 60.0 2.20 2.95
AMT 160115P00065000 P 01/15/16 65.0 3.20 4.00
AMT 160115P00067500 P 01/15/16 67.5 3.90 4.70
AMT 160115P00070000 P 01/15/16 70.0 4.60 5.40
AMT 160115P00072500 P 01/15/16 72.5 5.30 6.30
AMT 160115P00075000 P 01/15/16 75.0 6.40 7.20
AMT 160115P00077500 P 01/15/16 77.5 7.20 8.20
AMT 160115P00080000 P 01/15/16 80.0 8.20 9.20
AMT 160115P00082500 P 01/15/16 82.5 9.40 10.40
AMT 160115P00085000 P 01/15/16 85.0 10.90 12.00
AMT 160115P00087500 P 01/15/16 87.5 11.80 13.40
AMT 160115P00090000 P 01/15/16 90.0 13.30 14.80
AMT 160115P00095000 P 01/15/16 95.0 16.50 18.10
AMT 160115P00100000 P 01/15/16 100.0 20.10 21.90
AMT 160115P00105000 P 01/15/16 105.0 23.80 25.80
AMT 160115P00110000 P 01/15/16 110.0 28.00 30.80
AMT 160115P00115000 P 01/15/16 115.0 32.40 35.80
AMT 160115P00120000 P 01/15/16 120.0 37.00 39.60

OPRA data is delayed 15 minutes.