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 Sep 30 2014 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 141003C00070000 C 10/03/14 70.0 22.30 25.30
AMT 141003C00075000 C 10/03/14 75.0 16.70 20.50
AMT 141003C00080000 C 10/03/14 80.0 12.00 15.40
AMT 141003C00081000 C 10/03/14 81.0 11.00 14.40
AMT 141003C00082000 C 10/03/14 82.0 9.70 13.40
AMT 141003C00083000 C 10/03/14 83.0 8.60 11.40
AMT 141003C00084000 C 10/03/14 84.0 8.10 11.30
AMT 141003C00085000 C 10/03/14 85.0 7.00 9.80
AMT 141003C00086000 C 10/03/14 86.0 6.00 8.60
AMT 141003C00087000 C 10/03/14 87.0 6.10 7.10
AMT 141003C00088000 C 10/03/14 88.0 5.20 6.10
AMT 141003C00089000 C 10/03/14 89.0 4.20 5.10
AMT 141003C00090000 C 10/03/14 90.0 3.20 4.10
AMT 141003C00091000 C 10/03/14 91.0 2.20 3.10
AMT 141003C00092000 C 10/03/14 92.0 1.40 2.20
AMT 141003C00093000 C 10/03/14 93.0 0.95 1.30
AMT 141003C00094000 C 10/03/14 94.0 0.35 0.60
AMT 141003C00095000 C 10/03/14 95.0 0.05 0.30
AMT 141003C00096000 C 10/03/14 96.0 0.00 0.15
AMT 141003C00097000 C 10/03/14 97.0 0.00 0.10
AMT 141003C00098000 C 10/03/14 98.0 0.00 0.10
AMT 141003C00099000 C 10/03/14 99.0 0.00 0.10
AMT 141003C00100000 C 10/03/14 100.0 0.00 0.10
AMT 141003C00101000 C 10/03/14 101.0 0.00 0.10
AMT 141003C00102000 C 10/03/14 102.0 0.00 0.10
AMT 141003C00103000 C 10/03/14 103.0 0.00 0.10
AMT 141003C00104000 C 10/03/14 104.0 0.00 0.10
AMT 141003C00105000 C 10/03/14 105.0 0.00 0.10
AMT 141003C00106000 C 10/03/14 106.0 0.00 0.10
AMT 141003C00107000 C 10/03/14 107.0 0.00 0.10
AMT 141003C00108000 C 10/03/14 108.0 0.00 0.10
AMT 141003C00109000 C 10/03/14 109.0 0.00 0.10
AMT 141003C00110000 C 10/03/14 110.0 0.00 0.10
AMT 141003C00111000 C 10/03/14 111.0 0.00 0.10
AMT 141003C00112000 C 10/03/14 112.0 0.00 0.10
AMT 141003C00113000 C 10/03/14 113.0 0.00 0.10
AMT 141003C00114000 C 10/03/14 114.0 0.00 0.10
AMT 141003C00115000 C 10/03/14 115.0 0.00 0.10
AMT 141003C00120000 C 10/03/14 120.0 0.00 0.10
AMT 141003P00070000 P 10/03/14 70.0 0.00 0.10
AMT 141003P00075000 P 10/03/14 75.0 0.00 0.10
AMT 141003P00080000 P 10/03/14 80.0 0.00 0.10
AMT 141003P00081000 P 10/03/14 81.0 0.00 0.10
AMT 141003P00082000 P 10/03/14 82.0 0.00 0.10
AMT 141003P00083000 P 10/03/14 83.0 0.00 0.10
AMT 141003P00084000 P 10/03/14 84.0 0.00 0.15
AMT 141003P00085000 P 10/03/14 85.0 0.00 0.15
AMT 141003P00086000 P 10/03/14 86.0 0.00 0.15
AMT 141003P00087000 P 10/03/14 87.0 0.00 0.15
AMT 141003P00088000 P 10/03/14 88.0 0.00 0.15
AMT 141003P00089000 P 10/03/14 89.0 0.00 0.15
AMT 141003P00090000 P 10/03/14 90.0 0.00 0.15
AMT 141003P00091000 P 10/03/14 91.0 0.00 0.20
AMT 141003P00092000 P 10/03/14 92.0 0.10 0.25
AMT 141003P00093000 P 10/03/14 93.0 0.25 0.40
AMT 141003P00094000 P 10/03/14 94.0 0.65 0.85
AMT 141003P00095000 P 10/03/14 95.0 1.20 2.00
AMT 141003P00096000 P 10/03/14 96.0 2.05 2.95
AMT 141003P00097000 P 10/03/14 97.0 3.00 3.90
AMT 141003P00098000 P 10/03/14 98.0 4.00 4.90
AMT 141003P00099000 P 10/03/14 99.0 4.80 5.90
AMT 141003P00100000 P 10/03/14 100.0 5.70 6.90
AMT 141003P00101000 P 10/03/14 101.0 6.70 8.10
AMT 141003P00102000 P 10/03/14 102.0 6.60 10.00
AMT 141003P00103000 P 10/03/14 103.0 7.60 11.00
AMT 141003P00104000 P 10/03/14 104.0 8.60 12.00
AMT 141003P00105000 P 10/03/14 105.0 9.60 13.10
AMT 141003P00106000 P 10/03/14 106.0 10.60 14.10
AMT 141003P00107000 P 10/03/14 107.0 11.60 15.00
AMT 141003P00108000 P 10/03/14 108.0 12.60 16.00
AMT 141003P00109000 P 10/03/14 109.0 13.50 17.50
AMT 141003P00110000 P 10/03/14 110.0 14.60 18.40
AMT 141003P00111000 P 10/03/14 111.0 15.50 19.50
AMT 141003P00112000 P 10/03/14 112.0 16.40 20.50
AMT 141003P00113000 P 10/03/14 113.0 17.40 21.50
AMT 141003P00114000 P 10/03/14 114.0 18.50 22.50
AMT 141003P00115000 P 10/03/14 115.0 19.50 23.50
AMT 141003P00120000 P 10/03/14 120.0 24.50 27.70
AMT 141010C00075000 C 10/10/14 75.0 18.00 19.60
AMT 141010C00080000 C 10/10/14 80.0 12.10 15.40
AMT 141010C00084000 C 10/10/14 84.0 9.20 10.40
AMT 141010C00085000 C 10/10/14 85.0 8.20 9.10
AMT 141010C00086000 C 10/10/14 86.0 7.20 8.30
AMT 141010C00087000 C 10/10/14 87.0 6.20 7.40
AMT 141010C00088000 C 10/10/14 88.0 5.30 6.30
AMT 141010C00089000 C 10/10/14 89.0 4.30 5.30
AMT 141010C00090000 C 10/10/14 90.0 3.40 4.30
AMT 141010C00091000 C 10/10/14 91.0 2.50 3.50
AMT 141010C00092000 C 10/10/14 92.0 2.05 2.60
AMT 141010C00093000 C 10/10/14 93.0 1.30 1.60
AMT 141010C00094000 C 10/10/14 94.0 0.65 1.00
AMT 141010C00095000 C 10/10/14 95.0 0.30 0.65
AMT 141010C00096000 C 10/10/14 96.0 0.10 0.35
AMT 141010C00097000 C 10/10/14 97.0 0.00 0.20
AMT 141010C00098000 C 10/10/14 98.0 0.00 0.15
AMT 141010C00099000 C 10/10/14 99.0 0.00 0.15
AMT 141010C00100000 C 10/10/14 100.0 0.00 0.10
AMT 141010C00101000 C 10/10/14 101.0 0.00 0.15
AMT 141010C00102000 C 10/10/14 102.0 0.00 0.15
AMT 141010C00103000 C 10/10/14 103.0 0.00 0.15
AMT 141010C00104000 C 10/10/14 104.0 0.00 0.15
AMT 141010C00105000 C 10/10/14 105.0 0.00 0.15
AMT 141010C00106000 C 10/10/14 106.0 0.00 0.15
AMT 141010C00107000 C 10/10/14 107.0 0.00 0.15
AMT 141010C00108000 C 10/10/14 108.0 0.00 0.15
AMT 141010C00109000 C 10/10/14 109.0 0.00 0.15
AMT 141010C00110000 C 10/10/14 110.0 0.00 0.15
AMT 141010C00111000 C 10/10/14 111.0 0.00 0.15
AMT 141010C00112000 C 10/10/14 112.0 0.00 0.10
AMT 141010C00113000 C 10/10/14 113.0 0.00 0.10
AMT 141010C00114000 C 10/10/14 114.0 0.00 0.15
AMT 141010C00115000 C 10/10/14 115.0 0.00 0.15
AMT 141010P00075000 P 10/10/14 75.0 0.00 0.15
AMT 141010P00080000 P 10/10/14 80.0 0.00 0.15
AMT 141010P00084000 P 10/10/14 84.0 0.00 0.15
AMT 141010P00085000 P 10/10/14 85.0 0.00 0.15
AMT 141010P00086000 P 10/10/14 86.0 0.00 0.20
AMT 141010P00087000 P 10/10/14 87.0 0.00 0.20
AMT 141010P00088000 P 10/10/14 88.0 0.00 0.20
AMT 141010P00089000 P 10/10/14 89.0 0.05 0.25
AMT 141010P00090000 P 10/10/14 90.0 0.10 0.30
AMT 141010P00091000 P 10/10/14 91.0 0.15 0.45
AMT 141010P00092000 P 10/10/14 92.0 0.30 0.65
AMT 141010P00093000 P 10/10/14 93.0 0.60 0.85
AMT 141010P00094000 P 10/10/14 94.0 1.00 1.25
AMT 141010P00095000 P 10/10/14 95.0 1.55 2.20
AMT 141010P00096000 P 10/10/14 96.0 2.20 3.10
AMT 141010P00097000 P 10/10/14 97.0 2.95 3.90
AMT 141010P00098000 P 10/10/14 98.0 3.90 4.90
AMT 141010P00099000 P 10/10/14 99.0 4.80 5.90
AMT 141010P00100000 P 10/10/14 100.0 5.70 6.90
AMT 141010P00101000 P 10/10/14 101.0 6.70 7.90
AMT 141010P00102000 P 10/10/14 102.0 7.20 9.20
AMT 141010P00103000 P 10/10/14 103.0 7.60 10.20
AMT 141010P00104000 P 10/10/14 104.0 9.70 10.90
AMT 141010P00105000 P 10/10/14 105.0 9.60 13.20
AMT 141010P00106000 P 10/10/14 106.0 10.60 13.90
AMT 141010P00107000 P 10/10/14 107.0 11.60 15.20
AMT 141010P00108000 P 10/10/14 108.0 12.90 15.70
AMT 141010P00109000 P 10/10/14 109.0 13.60 17.30
AMT 141010P00110000 P 10/10/14 110.0 14.50 18.60
AMT 141010P00111000 P 10/10/14 111.0 15.50 19.60
AMT 141010P00112000 P 10/10/14 112.0 16.50 20.60
AMT 141010P00113000 P 10/10/14 113.0 17.50 21.60
AMT 141010P00114000 P 10/10/14 114.0 18.60 22.50
AMT 141010P00115000 P 10/10/14 115.0 20.00 22.90
AMT 141018C00055000 C 10/18/14 55.0 36.50 40.40
AMT 141018C00060000 C 10/18/14 60.0 32.00 35.40
AMT 141018C00065000 C 10/18/14 65.0 27.10 30.50
AMT 141018C00070000 C 10/18/14 70.0 22.20 25.30
AMT 141018C00072500 C 10/18/14 72.5 19.70 22.90
AMT 141018C00074000 C 10/18/14 74.0 18.30 21.20
AMT 141018C00074500 C 10/18/14 74.5 17.60 20.90
AMT 141018C00075000 C 10/18/14 75.0 17.10 20.40
AMT 141018C00076000 C 10/18/14 76.0 16.10 19.40
AMT 141018C00077500 C 10/18/14 77.5 14.60 17.90
AMT 141018C00079000 C 10/18/14 79.0 13.10 16.40
AMT 141018C00080000 C 10/18/14 80.0 12.10 15.50
AMT 141018C00081000 C 10/18/14 81.0 11.10 14.50
AMT 141018C00082500 C 10/18/14 82.5 10.70 12.00
AMT 141018C00084000 C 10/18/14 84.0 9.20 10.30
AMT 141018C00085000 C 10/18/14 85.0 8.20 9.30
AMT 141018C00086000 C 10/18/14 86.0 7.20 8.30
AMT 141018C00087500 C 10/18/14 87.5 6.10 6.70
AMT 141018C00089000 C 10/18/14 89.0 4.70 5.20
AMT 141018C00090000 C 10/18/14 90.0 3.80 4.30
AMT 141018C00091000 C 10/18/14 91.0 2.90 3.50
AMT 141018C00092500 C 10/18/14 92.5 1.85 2.25
AMT 141018C00094000 C 10/18/14 94.0 0.90 1.30
AMT 141018C00095000 C 10/18/14 95.0 0.55 0.85
AMT 141018C00096000 C 10/18/14 96.0 0.30 0.55
AMT 141018C00097500 C 10/18/14 97.5 0.05 0.25
AMT 141018C00099000 C 10/18/14 99.0 0.00 0.15
AMT 141018C00100000 C 10/18/14 100.0 0.00 0.10
AMT 141018C00101000 C 10/18/14 101.0 0.00 0.10
AMT 141018C00102000 C 10/18/14 102.0 0.00 0.10
AMT 141018C00103000 C 10/18/14 103.0 0.00 0.10
AMT 141018C00104000 C 10/18/14 104.0 0.00 0.05
AMT 141018C00105000 C 10/18/14 105.0 0.00 0.05
AMT 141018C00106000 C 10/18/14 106.0 0.00 0.05
AMT 141018C00107000 C 10/18/14 107.0 0.00 0.05
AMT 141018C00108000 C 10/18/14 108.0 0.00 0.05
AMT 141018C00109000 C 10/18/14 109.0 0.00 0.05
AMT 141018C00110000 C 10/18/14 110.0 0.00 0.05
AMT 141018C00111000 C 10/18/14 111.0 0.00 0.05
AMT 141018C00112000 C 10/18/14 112.0 0.00 0.05
AMT 141018C00115000 C 10/18/14 115.0 0.00 0.05
AMT 141018P00055000 P 10/18/14 55.0 0.00 0.05
AMT 141018P00060000 P 10/18/14 60.0 0.00 0.05
AMT 141018P00065000 P 10/18/14 65.0 0.00 0.05
AMT 141018P00070000 P 10/18/14 70.0 0.00 0.05
AMT 141018P00072500 P 10/18/14 72.5 0.00 0.10
AMT 141018P00074000 P 10/18/14 74.0 0.00 0.10
AMT 141018P00074500 P 10/18/14 74.5 0.00 0.10
AMT 141018P00075000 P 10/18/14 75.0 0.00 0.05
AMT 141018P00076000 P 10/18/14 76.0 0.00 0.10
AMT 141018P00077500 P 10/18/14 77.5 0.00 0.05
AMT 141018P00079000 P 10/18/14 79.0 0.00 0.15
AMT 141018P00080000 P 10/18/14 80.0 0.00 0.15
AMT 141018P00081000 P 10/18/14 81.0 0.00 0.15
AMT 141018P00082500 P 10/18/14 82.5 0.00 0.15
AMT 141018P00084000 P 10/18/14 84.0 0.00 0.20
AMT 141018P00085000 P 10/18/14 85.0 0.00 0.15
AMT 141018P00086000 P 10/18/14 86.0 0.05 0.25
AMT 141018P00087500 P 10/18/14 87.5 0.10 0.20
AMT 141018P00089000 P 10/18/14 89.0 0.15 0.35
AMT 141018P00090000 P 10/18/14 90.0 0.25 0.45
AMT 141018P00091000 P 10/18/14 91.0 0.30 0.65
AMT 141018P00092500 P 10/18/14 92.5 0.65 1.05
AMT 141018P00094000 P 10/18/14 94.0 1.30 1.60
AMT 141018P00095000 P 10/18/14 95.0 1.80 2.30
AMT 141018P00096000 P 10/18/14 96.0 2.45 2.95
AMT 141018P00097500 P 10/18/14 97.5 3.70 4.10
AMT 141018P00099000 P 10/18/14 99.0 4.90 5.90
AMT 141018P00100000 P 10/18/14 100.0 5.90 6.90
AMT 141018P00101000 P 10/18/14 101.0 6.80 7.90
AMT 141018P00102000 P 10/18/14 102.0 7.80 8.90
AMT 141018P00103000 P 10/18/14 103.0 8.70 10.00
AMT 141018P00104000 P 10/18/14 104.0 9.50 11.90
AMT 141018P00105000 P 10/18/14 105.0 10.40 11.90
AMT 141018P00106000 P 10/18/14 106.0 10.90 13.50
AMT 141018P00107000 P 10/18/14 107.0 11.90 14.50
AMT 141018P00108000 P 10/18/14 108.0 12.60 16.00
AMT 141018P00109000 P 10/18/14 109.0 13.60 17.00
AMT 141018P00110000 P 10/18/14 110.0 14.70 17.90
AMT 141018P00111000 P 10/18/14 111.0 15.60 19.00
AMT 141018P00112000 P 10/18/14 112.0 16.70 19.90
AMT 141018P00115000 P 10/18/14 115.0 20.20 22.10
AMT 141024C00084000 C 10/24/14 84.0 9.20 10.40
AMT 141024C00085000 C 10/24/14 85.0 8.20 9.50
AMT 141024C00086000 C 10/24/14 86.0 7.20 8.50
AMT 141024C00087000 C 10/24/14 87.0 6.30 7.50
AMT 141024C00088000 C 10/24/14 88.0 5.40 6.60
AMT 141024C00089000 C 10/24/14 89.0 4.50 5.50
AMT 141024C00090000 C 10/24/14 90.0 3.70 4.70
AMT 141024C00091000 C 10/24/14 91.0 3.10 3.90
AMT 141024C00092000 C 10/24/14 92.0 2.30 2.90
AMT 141024C00093000 C 10/24/14 93.0 1.85 2.20
AMT 141024C00094000 C 10/24/14 94.0 1.25 1.60
AMT 141024C00095000 C 10/24/14 95.0 0.75 1.20
AMT 141024C00096000 C 10/24/14 96.0 0.40 0.80
AMT 141024C00097000 C 10/24/14 97.0 0.25 0.50
AMT 141024C00098000 C 10/24/14 98.0 0.10 0.35
AMT 141024C00099000 C 10/24/14 99.0 0.05 0.25
AMT 141024C00100000 C 10/24/14 100.0 0.00 0.25
AMT 141024C00101000 C 10/24/14 101.0 0.00 0.25
AMT 141024C00102000 C 10/24/14 102.0 0.00 0.25
AMT 141024C00103000 C 10/24/14 103.0 0.00 0.25
AMT 141024C00104000 C 10/24/14 104.0 0.00 0.25
AMT 141024C00105000 C 10/24/14 105.0 0.00 0.25
AMT 141024C00106000 C 10/24/14 106.0 0.00 0.25
AMT 141024C00107000 C 10/24/14 107.0 0.00 0.25
AMT 141024C00108000 C 10/24/14 108.0 0.00 0.25
AMT 141024C00109000 C 10/24/14 109.0 0.00 0.25
AMT 141024C00110000 C 10/24/14 110.0 0.00 0.25
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 141024P00084000 P 10/24/14 84.0 0.00 0.30
AMT 141024P00085000 P 10/24/14 85.0 0.05 0.30
AMT 141024P00086000 P 10/24/14 86.0 0.05 0.30
AMT 141024P00087000 P 10/24/14 87.0 0.10 0.35
AMT 141024P00088000 P 10/24/14 88.0 0.15 0.45
AMT 141024P00089000 P 10/24/14 89.0 0.25 0.55
AMT 141024P00090000 P 10/24/14 90.0 0.30 0.70
AMT 141024P00091000 P 10/24/14 91.0 0.50 0.90
AMT 141024P00092000 P 10/24/14 92.0 0.75 1.20
AMT 141024P00093000 P 10/24/14 93.0 1.05 1.35
AMT 141024P00094000 P 10/24/14 94.0 1.50 1.80
AMT 141024P00095000 P 10/24/14 95.0 2.00 2.40
AMT 141024P00096000 P 10/24/14 96.0 2.55 3.10
AMT 141024P00097000 P 10/24/14 97.0 3.10 4.30
AMT 141024P00098000 P 10/24/14 98.0 4.00 5.20
AMT 141024P00099000 P 10/24/14 99.0 4.90 6.10
AMT 141024P00100000 P 10/24/14 100.0 5.80 7.10
AMT 141024P00101000 P 10/24/14 101.0 6.70 8.00
AMT 141024P00102000 P 10/24/14 102.0 7.60 10.30
AMT 141024P00103000 P 10/24/14 103.0 8.60 11.30
AMT 141024P00104000 P 10/24/14 104.0 8.90 11.90
AMT 141024P00105000 P 10/24/14 105.0 9.60 13.10
AMT 141024P00106000 P 10/24/14 106.0 10.60 14.00
AMT 141024P00107000 P 10/24/14 107.0 11.60 15.10
AMT 141024P00108000 P 10/24/14 108.0 12.40 16.60
AMT 141024P00109000 P 10/24/14 109.0 13.60 17.30
AMT 141024P00110000 P 10/24/14 110.0 14.60 18.10
AMT 141024P00111000 P 10/24/14 111.0 15.50 19.60
AMT 141024P00112000 P 10/24/14 112.0 16.50 20.60
AMT 141024P00113000 P 10/24/14 113.0 17.50 21.60
AMT 141024P00114000 P 10/24/14 114.0 18.50 22.60
AMT 141024P00115000 P 10/24/14 115.0 19.60 22.80
AMT 141031C00084000 C 10/31/14 84.0 9.30 10.50
AMT 141031C00085000 C 10/31/14 85.0 8.40 9.50
AMT 141031C00086000 C 10/31/14 86.0 7.50 8.60
AMT 141031C00087000 C 10/31/14 87.0 6.60 7.70
AMT 141031C00088000 C 10/31/14 88.0 5.70 6.70
AMT 141031C00089000 C 10/31/14 89.0 4.80 5.80
AMT 141031C00090000 C 10/31/14 90.0 3.90 5.00
AMT 141031C00091000 C 10/31/14 91.0 3.30 4.20
AMT 141031C00092000 C 10/31/14 92.0 2.65 3.30
AMT 141031C00093000 C 10/31/14 93.0 2.05 2.65
AMT 141031C00094000 C 10/31/14 94.0 1.55 2.05
AMT 141031C00095000 C 10/31/14 95.0 1.10 1.60
AMT 141031C00096000 C 10/31/14 96.0 0.80 1.15
AMT 141031C00097000 C 10/31/14 97.0 0.55 0.85
AMT 141031C00098000 C 10/31/14 98.0 0.35 0.60
AMT 141031C00099000 C 10/31/14 99.0 0.20 0.45
AMT 141031C00100000 C 10/31/14 100.0 0.10 0.35
AMT 141031C00101000 C 10/31/14 101.0 0.05 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 0.10 0.35
AMT 141031P00085000 P 10/31/14 85.0 0.15 0.40
AMT 141031P00086000 P 10/31/14 86.0 0.20 0.45
AMT 141031P00087000 P 10/31/14 87.0 0.30 0.55
AMT 141031P00088000 P 10/31/14 88.0 0.40 0.65
AMT 141031P00089000 P 10/31/14 89.0 0.50 0.80
AMT 141031P00090000 P 10/31/14 90.0 0.65 1.00
AMT 141031P00091000 P 10/31/14 91.0 0.85 1.25
AMT 141031P00092000 P 10/31/14 92.0 1.10 1.55
AMT 141031P00093000 P 10/31/14 93.0 1.50 1.95
AMT 141031P00094000 P 10/31/14 94.0 1.85 2.45
AMT 141031P00095000 P 10/31/14 95.0 2.30 3.00
AMT 141031P00096000 P 10/31/14 96.0 2.85 3.80
AMT 141031P00097000 P 10/31/14 97.0 3.50 4.50
AMT 141031P00098000 P 10/31/14 98.0 4.30 5.40
AMT 141031P00099000 P 10/31/14 99.0 5.20 6.30
AMT 141031P00100000 P 10/31/14 100.0 5.90 7.20
AMT 141031P00101000 P 10/31/14 101.0 6.90 8.10
AMT 141031P00102000 P 10/31/14 102.0 7.90 9.10
AMT 141031P00103000 P 10/31/14 103.0 8.90 10.00
AMT 141031P00104000 P 10/31/14 104.0 9.70 11.00
AMT 141031P00105000 P 10/31/14 105.0 10.50 12.00
AMT 141031P00106000 P 10/31/14 106.0 10.90 13.00
AMT 141031P00107000 P 10/31/14 107.0 11.50 14.90
AMT 141031P00108000 P 10/31/14 108.0 12.90 15.80
AMT 141031P00109000 P 10/31/14 109.0 13.50 17.40
AMT 141031P00110000 P 10/31/14 110.0 14.60 18.10
AMT 141031P00111000 P 10/31/14 111.0 15.50 19.10
AMT 141031P00112000 P 10/31/14 112.0 16.40 20.60
AMT 141031P00113000 P 10/31/14 113.0 17.90 20.90
AMT 141107C00080000 C 11/07/14 80.0 13.20 14.60
AMT 141107C00081000 C 11/07/14 81.0 12.20 13.50
AMT 141107C00082000 C 11/07/14 82.0 11.20 12.60
AMT 141107C00083000 C 11/07/14 83.0 10.30 11.70
AMT 141107C00084000 C 11/07/14 84.0 9.30 10.60
AMT 141107C00085000 C 11/07/14 85.0 8.40 9.60
AMT 141107C00086000 C 11/07/14 86.0 7.50 8.70
AMT 141107C00087000 C 11/07/14 87.0 6.60 7.70
AMT 141107C00088000 C 11/07/14 88.0 5.80 6.80
AMT 141107C00089000 C 11/07/14 89.0 4.90 6.00
AMT 141107C00090000 C 11/07/14 90.0 4.20 5.10
AMT 141107C00091000 C 11/07/14 91.0 3.50 4.30
AMT 141107C00092000 C 11/07/14 92.0 2.80 3.50
AMT 141107C00093000 C 11/07/14 93.0 2.30 2.80
AMT 141107C00094000 C 11/07/14 94.0 1.90 2.25
AMT 141107C00095000 C 11/07/14 95.0 1.45 1.70
AMT 141107C00096000 C 11/07/14 96.0 0.95 1.30
AMT 141107C00097000 C 11/07/14 97.0 0.65 1.00
AMT 141107C00098000 C 11/07/14 98.0 0.45 0.70
AMT 141107C00099000 C 11/07/14 99.0 0.30 0.50
AMT 141107C00100000 C 11/07/14 100.0 0.15 0.40
AMT 141107C00101000 C 11/07/14 101.0 0.10 0.30
AMT 141107C00102000 C 11/07/14 102.0 0.05 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 0.05 0.30
AMT 141107P00081000 P 11/07/14 81.0 0.05 0.30
AMT 141107P00082000 P 11/07/14 82.0 0.10 0.35
AMT 141107P00083000 P 11/07/14 83.0 0.15 0.35
AMT 141107P00084000 P 11/07/14 84.0 0.15 0.40
AMT 141107P00085000 P 11/07/14 85.0 0.25 0.45
AMT 141107P00086000 P 11/07/14 86.0 0.30 0.55
AMT 141107P00087000 P 11/07/14 87.0 0.40 0.65
AMT 141107P00088000 P 11/07/14 88.0 0.50 0.80
AMT 141107P00089000 P 11/07/14 89.0 0.55 0.95
AMT 141107P00090000 P 11/07/14 90.0 0.75 1.15
AMT 141107P00091000 P 11/07/14 91.0 1.00 1.40
AMT 141107P00092000 P 11/07/14 92.0 1.25 1.75
AMT 141107P00093000 P 11/07/14 93.0 1.60 2.15
AMT 141107P00094000 P 11/07/14 94.0 2.30 2.65
AMT 141107P00095000 P 11/07/14 95.0 2.85 3.20
AMT 141107P00096000 P 11/07/14 96.0 3.10 3.90
AMT 141107P00097000 P 11/07/14 97.0 3.70 4.70
AMT 141107P00098000 P 11/07/14 98.0 4.40 5.40
AMT 141107P00099000 P 11/07/14 99.0 5.20 6.30
AMT 141107P00100000 P 11/07/14 100.0 6.00 7.20
AMT 141107P00101000 P 11/07/14 101.0 6.80 8.20
AMT 141107P00102000 P 11/07/14 102.0 7.80 9.10
AMT 141107P00103000 P 11/07/14 103.0 8.70 10.20
AMT 141107P00104000 P 11/07/14 104.0 9.80 11.10
AMT 141107P00105000 P 11/07/14 105.0 10.60 12.00
AMT 141107P00106000 P 11/07/14 106.0 11.60 13.50
AMT 141107P00107000 P 11/07/14 107.0 12.50 14.30
AMT 141107P00108000 P 11/07/14 108.0 12.90 15.30
AMT 141107P00109000 P 11/07/14 109.0 13.90 16.30
AMT 141107P00110000 P 11/07/14 110.0 15.40 17.20
AMT 141122C00075000 C 11/22/14 75.0 18.10 19.70
AMT 141122C00080000 C 11/22/14 80.0 13.30 14.70
AMT 141122C00085000 C 11/22/14 85.0 8.70 9.50
AMT 141122C00087500 C 11/22/14 87.5 6.50 7.30
AMT 141122C00090000 C 11/22/14 90.0 4.40 5.20
AMT 141122C00092500 C 11/22/14 92.5 3.10 3.40
AMT 141122C00095000 C 11/22/14 95.0 1.80 2.05
AMT 141122C00097500 C 11/22/14 97.5 0.90 1.15
AMT 141122C00100000 C 11/22/14 100.0 0.30 0.55
AMT 141122C00105000 C 11/22/14 105.0 0.00 0.20
AMT 141122C00110000 C 11/22/14 110.0 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 141122P00075000 P 11/22/14 75.0 0.05 0.25
AMT 141122P00080000 P 11/22/14 80.0 0.10 0.35
AMT 141122P00085000 P 11/22/14 85.0 0.35 0.55
AMT 141122P00087500 P 11/22/14 87.5 0.60 0.85
AMT 141122P00090000 P 11/22/14 90.0 1.00 1.40
AMT 141122P00092500 P 11/22/14 92.5 1.95 2.20
AMT 141122P00095000 P 11/22/14 95.0 3.00 3.40
AMT 141122P00097500 P 11/22/14 97.5 4.40 5.10
AMT 141122P00100000 P 11/22/14 100.0 6.40 7.00
AMT 141122P00105000 P 11/22/14 105.0 10.60 12.00
AMT 141122P00110000 P 11/22/14 110.0 15.40 17.00
AMT 141122P00115000 P 11/22/14 115.0 19.80 22.90
AMT 141122P00120000 P 11/22/14 120.0 24.50 28.40
AMT 141122P00125000 P 11/22/14 125.0 30.10 32.00
AMT 150117C00035000 C 01/17/15 35.0 56.50 60.40
AMT 150117C00037500 C 01/17/15 37.5 54.10 57.90
AMT 150117C00040000 C 01/17/15 40.0 51.60 55.40
AMT 150117C00042500 C 01/17/15 42.5 49.10 52.90
AMT 150117C00045000 C 01/17/15 45.0 46.50 50.40
AMT 150117C00047500 C 01/17/15 47.5 44.50 47.90
AMT 150117C00050000 C 01/17/15 50.0 42.10 45.40
AMT 150117C00055000 C 01/17/15 55.0 37.00 40.40
AMT 150117C00060000 C 01/17/15 60.0 33.00 34.60
AMT 150117C00062500 C 01/17/15 62.5 29.70 33.00
AMT 150117C00065000 C 01/17/15 65.0 28.00 29.90
AMT 150117C00067500 C 01/17/15 67.5 25.50 27.20
AMT 150117C00070000 C 01/17/15 70.0 23.20 24.50
AMT 150117C00072500 C 01/17/15 72.5 20.60 22.40
AMT 150117C00075000 C 01/17/15 75.0 18.30 19.90
AMT 150117C00077500 C 01/17/15 77.5 15.80 17.30
AMT 150117C00080000 C 01/17/15 80.0 13.60 15.00
AMT 150117C00082500 C 01/17/15 82.5 11.30 12.50
AMT 150117C00085000 C 01/17/15 85.0 9.10 10.20
AMT 150117C00087500 C 01/17/15 87.5 7.00 8.10
AMT 150117C00090000 C 01/17/15 90.0 5.20 6.00
AMT 150117C00092500 C 01/17/15 92.5 3.70 4.10
AMT 150117C00095000 C 01/17/15 95.0 2.65 2.90
AMT 150117C00097500 C 01/17/15 97.5 1.55 1.95
AMT 150117C00100000 C 01/17/15 100.0 0.90 1.15
AMT 150117C00105000 C 01/17/15 105.0 0.20 0.45
AMT 150117C00110000 C 01/17/15 110.0 0.05 0.20
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 0.05
AMT 150117P00040000 P 01/17/15 40.0 0.00 0.05
AMT 150117P00042500 P 01/17/15 42.5 0.00 0.05
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 0.10 0.25
AMT 150117P00067500 P 01/17/15 67.5 0.05 0.25
AMT 150117P00070000 P 01/17/15 70.0 0.10 0.30
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 0.50
AMT 150117P00080000 P 01/17/15 80.0 0.40 0.65
AMT 150117P00082500 P 01/17/15 82.5 0.55 0.85
AMT 150117P00085000 P 01/17/15 85.0 0.90 1.15
AMT 150117P00087500 P 01/17/15 87.5 1.45 1.65
AMT 150117P00090000 P 01/17/15 90.0 2.10 2.35
AMT 150117P00092500 P 01/17/15 92.5 3.00 3.30
AMT 150117P00095000 P 01/17/15 95.0 4.00 4.40
AMT 150117P00097500 P 01/17/15 97.5 5.50 6.20
AMT 150117P00100000 P 01/17/15 100.0 7.00 8.10
AMT 150117P00105000 P 01/17/15 105.0 11.40 12.50
AMT 150117P00110000 P 01/17/15 110.0 15.80 17.30
AMT 150117P00115000 P 01/17/15 115.0 20.70 22.30
AMT 150117P00120000 P 01/17/15 120.0 25.70 27.30
AMT 150417C00047500 C 04/17/15 47.5 44.00 48.40
AMT 150417C00050000 C 04/17/15 50.0 41.50 45.80
AMT 150417C00055000 C 04/17/15 55.0 36.60 40.90
AMT 150417C00060000 C 04/17/15 60.0 33.00 35.00
AMT 150417C00065000 C 04/17/15 65.0 28.10 30.10
AMT 150417C00070000 C 04/17/15 70.0 23.10 25.50
AMT 150417C00075000 C 04/17/15 75.0 18.50 20.10
AMT 150417C00080000 C 04/17/15 80.0 13.90 15.50
AMT 150417C00085000 C 04/17/15 85.0 9.90 10.90
AMT 150417C00087500 C 04/17/15 87.5 8.10 9.00
AMT 150417C00090000 C 04/17/15 90.0 6.40 7.30
AMT 150417C00092500 C 04/17/15 92.5 4.90 5.60
AMT 150417C00095000 C 04/17/15 95.0 3.60 4.20
AMT 150417C00097500 C 04/17/15 97.5 2.60 3.20
AMT 150417C00100000 C 04/17/15 100.0 1.85 2.25
AMT 150417C00105000 C 04/17/15 105.0 0.80 1.15
AMT 150417C00110000 C 04/17/15 110.0 0.25 0.65
AMT 150417C00115000 C 04/17/15 115.0 0.05 0.30
AMT 150417C00120000 C 04/17/15 120.0 0.00 0.25
AMT 150417C00125000 C 04/17/15 125.0 0.00 0.20
AMT 150417C00130000 C 04/17/15 130.0 0.00 0.15
AMT 150417P00047500 P 04/17/15 47.5 0.00 0.20
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 0.05 0.35
AMT 150417P00065000 P 04/17/15 65.0 0.15 0.45
AMT 150417P00070000 P 04/17/15 70.0 0.30 0.70
AMT 150417P00075000 P 04/17/15 75.0 0.55 0.90
AMT 150417P00080000 P 04/17/15 80.0 1.05 1.40
AMT 150417P00085000 P 04/17/15 85.0 1.90 2.30
AMT 150417P00087500 P 04/17/15 87.5 2.40 2.95
AMT 150417P00090000 P 04/17/15 90.0 3.20 3.80
AMT 150417P00092500 P 04/17/15 92.5 4.20 4.90
AMT 150417P00095000 P 04/17/15 95.0 5.30 6.10
AMT 150417P00097500 P 04/17/15 97.5 6.70 7.70
AMT 150417P00100000 P 04/17/15 100.0 8.40 9.40
AMT 150417P00105000 P 04/17/15 105.0 12.00 13.40
AMT 150417P00110000 P 04/17/15 110.0 16.40 18.30
AMT 150417P00115000 P 04/17/15 115.0 20.40 23.20
AMT 150417P00120000 P 04/17/15 120.0 25.20 28.00
AMT 150417P00125000 P 04/17/15 125.0 30.20 32.90
AMT 150417P00130000 P 04/17/15 130.0 35.20 37.90
AMT 160115C00040000 C 01/15/16 40.0 51.30 55.90
AMT 160115C00045000 C 01/15/16 45.0 46.30 50.90
AMT 160115C00047500 C 01/15/16 47.5 43.80 48.40
AMT 160115C00050000 C 01/15/16 50.0 41.30 44.00
AMT 160115C00055000 C 01/15/16 55.0 36.40 40.90
AMT 160115C00060000 C 01/15/16 60.0 32.50 35.40
AMT 160115C00065000 C 01/15/16 65.0 27.70 30.60
AMT 160115C00067500 C 01/15/16 67.5 25.40 28.40
AMT 160115C00070000 C 01/15/16 70.0 22.70 26.40
AMT 160115C00072500 C 01/15/16 72.5 20.80 23.90
AMT 160115C00075000 C 01/15/16 75.0 19.30 20.80
AMT 160115C00077500 C 01/15/16 77.5 17.40 18.80
AMT 160115C00080000 C 01/15/16 80.0 15.40 16.50
AMT 160115C00082500 C 01/15/16 82.5 13.40 15.10
AMT 160115C00085000 C 01/15/16 85.0 11.70 13.30
AMT 160115C00087500 C 01/15/16 87.5 10.10 11.70
AMT 160115C00090000 C 01/15/16 90.0 8.80 10.00
AMT 160115C00092500 C 01/15/16 92.5 7.50 8.80
AMT 160115C00095000 C 01/15/16 95.0 6.40 7.30
AMT 160115C00097500 C 01/15/16 97.5 5.50 6.40
AMT 160115C00100000 C 01/15/16 100.0 4.10 5.30
AMT 160115C00105000 C 01/15/16 105.0 2.90 4.00
AMT 160115C00110000 C 01/15/16 110.0 1.65 2.65
AMT 160115C00115000 C 01/15/16 115.0 1.10 1.80
AMT 160115C00120000 C 01/15/16 120.0 0.50 1.30
AMT 160115C00125000 C 01/15/16 125.0 0.20 0.70
AMT 160115C00130000 C 01/15/16 130.0 0.05 0.55
AMT 160115C00135000 C 01/15/16 135.0 0.00 0.40
AMT 160115P00040000 P 01/15/16 40.0 0.10 0.45
AMT 160115P00045000 P 01/15/16 45.0 0.10 0.50
AMT 160115P00047500 P 01/15/16 47.5 0.10 0.55
AMT 160115P00050000 P 01/15/16 50.0 0.20 0.60
AMT 160115P00055000 P 01/15/16 55.0 0.30 0.75
AMT 160115P00060000 P 01/15/16 60.0 0.55 1.00
AMT 160115P00065000 P 01/15/16 65.0 0.90 1.60
AMT 160115P00067500 P 01/15/16 67.5 1.35 1.60
AMT 160115P00070000 P 01/15/16 70.0 1.65 1.90
AMT 160115P00072500 P 01/15/16 72.5 2.05 2.50
AMT 160115P00075000 P 01/15/16 75.0 2.50 2.80
AMT 160115P00077500 P 01/15/16 77.5 3.00 3.60
AMT 160115P00080000 P 01/15/16 80.0 3.50 3.90
AMT 160115P00082500 P 01/15/16 82.5 4.20 4.60
AMT 160115P00085000 P 01/15/16 85.0 4.60 5.30
AMT 160115P00087500 P 01/15/16 87.5 5.70 6.30
AMT 160115P00090000 P 01/15/16 90.0 6.60 7.70
AMT 160115P00092500 P 01/15/16 92.5 7.70 8.50
AMT 160115P00095000 P 01/15/16 95.0 8.50 10.20
AMT 160115P00097500 P 01/15/16 97.5 10.10 11.60
AMT 160115P00100000 P 01/15/16 100.0 11.60 13.30
AMT 160115P00105000 P 01/15/16 105.0 15.00 16.80
AMT 160115P00110000 P 01/15/16 110.0 18.80 20.60
AMT 160115P00115000 P 01/15/16 115.0 22.10 25.60
AMT 160115P00120000 P 01/15/16 120.0 26.50 30.10
AMT 160115P00125000 P 01/15/16 125.0 32.10 34.40
AMT 160115P00130000 P 01/15/16 130.0 35.80 40.30
AMT 160115P00135000 P 01/15/16 135.0 40.60 45.10
AMT 170120C00047500 C 01/20/17 47.5 43.80 48.50
AMT 170120C00050000 C 01/20/17 50.0 41.30 46.00
AMT 170120C00055000 C 01/20/17 55.0 36.40 40.90
AMT 170120C00060000 C 01/20/17 60.0 31.70 36.10
AMT 170120C00065000 C 01/20/17 65.0 27.80 31.40
AMT 170120C00070000 C 01/20/17 70.0 23.50 26.50
AMT 170120C00075000 C 01/20/17 75.0 20.50 22.40
AMT 170120C00080000 C 01/20/17 80.0 16.60 18.90
AMT 170120C00085000 C 01/20/17 85.0 13.40 15.80
AMT 170120C00087500 C 01/20/17 87.5 12.50 14.10
AMT 170120C00090000 C 01/20/17 90.0 11.20 12.90
AMT 170120C00092500 C 01/20/17 92.5 9.90 11.40
AMT 170120C00095000 C 01/20/17 95.0 8.40 10.30
AMT 170120C00097500 C 01/20/17 97.5 7.30 9.20
AMT 170120C00100000 C 01/20/17 100.0 6.50 8.20
AMT 170120C00105000 C 01/20/17 105.0 4.80 6.30
AMT 170120C00110000 C 01/20/17 110.0 3.40 5.00
AMT 170120C00115000 C 01/20/17 115.0 2.80 3.70
AMT 170120C00120000 C 01/20/17 120.0 1.85 2.80
AMT 170120C00125000 C 01/20/17 125.0 1.35 2.20
AMT 170120C00130000 C 01/20/17 130.0 0.95 1.75
AMT 170120C00135000 C 01/20/17 135.0 0.55 1.40
AMT 170120C00140000 C 01/20/17 140.0 0.35 1.15
AMT 170120P00047500 P 01/20/17 47.5 0.45 1.15
AMT 170120P00050000 P 01/20/17 50.0 0.60 1.30
AMT 170120P00055000 P 01/20/17 55.0 1.00 1.50
AMT 170120P00060000 P 01/20/17 60.0 1.50 2.15
AMT 170120P00065000 P 01/20/17 65.0 2.05 2.75
AMT 170120P00070000 P 01/20/17 70.0 2.70 3.90
AMT 170120P00075000 P 01/20/17 75.0 4.00 5.00
AMT 170120P00080000 P 01/20/17 80.0 5.20 6.40
AMT 170120P00085000 P 01/20/17 85.0 7.00 8.30
AMT 170120P00087500 P 01/20/17 87.5 7.90 9.30
AMT 170120P00090000 P 01/20/17 90.0 9.10 10.30
AMT 170120P00092500 P 01/20/17 92.5 10.30 11.50
AMT 170120P00095000 P 01/20/17 95.0 11.50 13.00
AMT 170120P00097500 P 01/20/17 97.5 12.60 14.50
AMT 170120P00100000 P 01/20/17 100.0 14.20 15.90
AMT 170120P00105000 P 01/20/17 105.0 17.30 19.20
AMT 170120P00110000 P 01/20/17 110.0 20.70 22.90
AMT 170120P00115000 P 01/20/17 115.0 24.50 26.80
AMT 170120P00120000 P 01/20/17 120.0 28.50 30.90
AMT 170120P00125000 P 01/20/17 125.0 32.40 35.70
AMT 170120P00130000 P 01/20/17 130.0 36.60 41.00
AMT 170120P00135000 P 01/20/17 135.0 41.50 45.60
AMT 170120P00140000 P 01/20/17 140.0 46.20 50.50

OPRA data is delayed 15 minutes.