Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-03)Premium Content

American Tower Corporation (AMT)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 170428C00090000 C 04/28/17 90.0 32.30 35.60
AMT 170428C00092500 C 04/28/17 92.5 29.10 33.70
AMT 170428C00095000 C 04/28/17 95.0 26.80 31.30
AMT 170428C00095500 C 04/28/17 95.5 26.30 30.80
AMT 170428C00096000 C 04/28/17 96.0 25.80 30.30
AMT 170428C00096500 C 04/28/17 96.5 25.20 29.80
AMT 170428C00097000 C 04/28/17 97.0 24.60 29.20
AMT 170428C00097500 C 04/28/17 97.5 24.00 28.70
AMT 170428C00098000 C 04/28/17 98.0 23.70 28.30
AMT 170428C00098500 C 04/28/17 98.5 23.40 27.80
AMT 170428C00099000 C 04/28/17 99.0 22.70 27.30
AMT 170428C00099500 C 04/28/17 99.5 22.30 26.80
AMT 170428C00100000 C 04/28/17 100.0 21.90 26.30
AMT 170428C00101000 C 04/28/17 101.0 20.80 25.30
AMT 170428C00102000 C 04/28/17 102.0 19.60 24.30
AMT 170428C00103000 C 04/28/17 103.0 18.60 23.30
AMT 170428C00104000 C 04/28/17 104.0 17.80 22.30
AMT 170428C00105000 C 04/28/17 105.0 16.90 21.30
AMT 170428C00106000 C 04/28/17 106.0 17.10 19.60
AMT 170428C00107000 C 04/28/17 107.0 16.50 18.90
AMT 170428C00108000 C 04/28/17 108.0 15.30 17.80
AMT 170428C00109000 C 04/28/17 109.0 14.50 17.10
AMT 170428C00110000 C 04/28/17 110.0 13.30 15.70
AMT 170428C00111000 C 04/28/17 111.0 12.30 14.60
AMT 170428C00112000 C 04/28/17 112.0 11.20 13.70
AMT 170428C00113000 C 04/28/17 113.0 10.50 12.50
AMT 170428C00114000 C 04/28/17 114.0 8.30 11.70
AMT 170428C00115000 C 04/28/17 115.0 7.60 10.70
AMT 170428C00116000 C 04/28/17 116.0 7.40 9.10
AMT 170428C00117000 C 04/28/17 117.0 6.70 8.00
AMT 170428C00118000 C 04/28/17 118.0 5.70 7.50
AMT 170428C00119000 C 04/28/17 119.0 4.50 5.90
AMT 170428C00120000 C 04/28/17 120.0 3.80 5.00
AMT 170428C00121000 C 04/28/17 121.0 2.95 4.00
AMT 170428C00122000 C 04/28/17 122.0 2.40 2.85
AMT 170428C00123000 C 04/28/17 123.0 1.65 2.20
AMT 170428C00124000 C 04/28/17 124.0 1.05 1.65
AMT 170428C00125000 C 04/28/17 125.0 0.60 0.90
AMT 170428C00126000 C 04/28/17 126.0 0.30 0.90
AMT 170428C00127000 C 04/28/17 127.0 0.10 0.45
AMT 170428C00128000 C 04/28/17 128.0 0.10 0.25
AMT 170428C00129000 C 04/28/17 129.0 0.00 0.15
AMT 170428C00130000 C 04/28/17 130.0 0.00 0.15
AMT 170428C00131000 C 04/28/17 131.0 0.00 0.10
AMT 170428C00132000 C 04/28/17 132.0 0.00 0.60
AMT 170428C00133000 C 04/28/17 133.0 0.00 0.60
AMT 170428C00134000 C 04/28/17 134.0 0.00 0.50
AMT 170428C00135000 C 04/28/17 135.0 0.00 0.55
AMT 170428C00136000 C 04/28/17 136.0 0.00 0.50
AMT 170428C00137000 C 04/28/17 137.0 0.00 0.55
AMT 170428C00138000 C 04/28/17 138.0 0.00 0.60
AMT 170428C00139000 C 04/28/17 139.0 0.00 0.60
AMT 170428C00140000 C 04/28/17 140.0 0.00 0.55
AMT 170428C00141000 C 04/28/17 141.0 0.00 0.60
AMT 170428C00142000 C 04/28/17 142.0 0.00 0.55
AMT 170428C00145000 C 04/28/17 145.0 0.00 0.60
AMT 170428C00150000 C 04/28/17 150.0 0.00 0.40
AMT 170428P00090000 P 04/28/17 90.0 0.00 0.35
AMT 170428P00092500 P 04/28/17 92.5 0.00 2.05
AMT 170428P00095000 P 04/28/17 95.0 0.00 2.10
AMT 170428P00095500 P 04/28/17 95.5 0.00 2.00
AMT 170428P00096000 P 04/28/17 96.0 0.00 1.95
AMT 170428P00096500 P 04/28/17 96.5 0.00 2.05
AMT 170428P00097000 P 04/28/17 97.0 0.00 2.00
AMT 170428P00097500 P 04/28/17 97.5 0.00 2.05
AMT 170428P00098000 P 04/28/17 98.0 0.00 2.10
AMT 170428P00098500 P 04/28/17 98.5 0.00 1.40
AMT 170428P00099000 P 04/28/17 99.0 0.00 1.30
AMT 170428P00099500 P 04/28/17 99.5 0.00 1.35
AMT 170428P00100000 P 04/28/17 100.0 0.00 0.45
AMT 170428P00101000 P 04/28/17 101.0 0.00 0.55
AMT 170428P00102000 P 04/28/17 102.0 0.00 0.50
AMT 170428P00103000 P 04/28/17 103.0 0.00 0.60
AMT 170428P00104000 P 04/28/17 104.0 0.00 0.60
AMT 170428P00105000 P 04/28/17 105.0 0.00 0.55
AMT 170428P00106000 P 04/28/17 106.0 0.00 0.35
AMT 170428P00107000 P 04/28/17 107.0 0.00 0.60
AMT 170428P00108000 P 04/28/17 108.0 0.00 0.40
AMT 170428P00109000 P 04/28/17 109.0 0.00 0.40
AMT 170428P00110000 P 04/28/17 110.0 0.00 0.45
AMT 170428P00111000 P 04/28/17 111.0 0.00 0.60
AMT 170428P00112000 P 04/28/17 112.0 0.00 0.50
AMT 170428P00113000 P 04/28/17 113.0 0.00 0.15
AMT 170428P00114000 P 04/28/17 114.0 0.00 0.15
AMT 170428P00115000 P 04/28/17 115.0 0.00 0.15
AMT 170428P00116000 P 04/28/17 116.0 0.00 0.15
AMT 170428P00117000 P 04/28/17 117.0 0.00 0.20
AMT 170428P00118000 P 04/28/17 118.0 0.05 0.25
AMT 170428P00119000 P 04/28/17 119.0 0.10 0.35
AMT 170428P00120000 P 04/28/17 120.0 0.20 0.45
AMT 170428P00121000 P 04/28/17 121.0 0.25 0.70
AMT 170428P00122000 P 04/28/17 122.0 0.50 0.85
AMT 170428P00123000 P 04/28/17 123.0 0.70 1.25
AMT 170428P00124000 P 04/28/17 124.0 1.10 1.75
AMT 170428P00125000 P 04/28/17 125.0 1.80 2.20
AMT 170428P00126000 P 04/28/17 126.0 2.35 2.95
AMT 170428P00127000 P 04/28/17 127.0 2.55 4.00
AMT 170428P00128000 P 04/28/17 128.0 2.45 5.20
AMT 170428P00129000 P 04/28/17 129.0 4.30 6.10
AMT 170428P00130000 P 04/28/17 130.0 4.60 6.60
AMT 170428P00131000 P 04/28/17 131.0 5.80 8.60
AMT 170428P00132000 P 04/28/17 132.0 6.10 8.70
AMT 170428P00133000 P 04/28/17 133.0 7.30 9.90
AMT 170428P00134000 P 04/28/17 134.0 8.20 11.00
AMT 170428P00135000 P 04/28/17 135.0 9.10 12.10
AMT 170428P00136000 P 04/28/17 136.0 10.10 12.80
AMT 170428P00137000 P 04/28/17 137.0 11.30 13.60
AMT 170428P00138000 P 04/28/17 138.0 12.30 14.60
AMT 170428P00139000 P 04/28/17 139.0 13.10 15.70
AMT 170428P00140000 P 04/28/17 140.0 14.10 16.70
AMT 170428P00141000 P 04/28/17 141.0 15.10 17.80
AMT 170428P00142000 P 04/28/17 142.0 16.20 18.60
AMT 170428P00145000 P 04/28/17 145.0 18.50 23.00
AMT 170428P00150000 P 04/28/17 150.0 23.90 28.00
AMT 170505C00080000 C 05/05/17 80.0 42.50 45.80
AMT 170505C00085000 C 05/05/17 85.0 36.70 41.30
AMT 170505C00090000 C 05/05/17 90.0 31.80 36.30
AMT 170505C00092500 C 05/05/17 92.5 29.10 33.80
AMT 170505C00094500 C 05/05/17 94.5 27.10 31.80
AMT 170505C00095000 C 05/05/17 95.0 26.70 31.30
AMT 170505C00095500 C 05/05/17 95.5 26.40 30.80
AMT 170505C00096000 C 05/05/17 96.0 25.60 30.30
AMT 170505C00096500 C 05/05/17 96.5 25.10 29.80
AMT 170505C00097000 C 05/05/17 97.0 24.60 29.30
AMT 170505C00097500 C 05/05/17 97.5 24.20 28.80
AMT 170505C00098000 C 05/05/17 98.0 23.60 28.30
AMT 170505C00098500 C 05/05/17 98.5 23.20 27.80
AMT 170505C00099000 C 05/05/17 99.0 22.60 27.30
AMT 170505C00099500 C 05/05/17 99.5 22.20 26.80
AMT 170505C00100000 C 05/05/17 100.0 21.80 26.30
AMT 170505C00101000 C 05/05/17 101.0 20.80 25.30
AMT 170505C00102000 C 05/05/17 102.0 19.80 24.30
AMT 170505C00103000 C 05/05/17 103.0 18.60 23.30
AMT 170505C00104000 C 05/05/17 104.0 17.60 22.20
AMT 170505C00105000 C 05/05/17 105.0 16.80 21.30
AMT 170505C00106000 C 05/05/17 106.0 17.00 19.60
AMT 170505C00107000 C 05/05/17 107.0 16.20 19.00
AMT 170505C00108000 C 05/05/17 108.0 15.40 17.80
AMT 170505C00109000 C 05/05/17 109.0 14.40 16.50
AMT 170505C00110000 C 05/05/17 110.0 13.30 15.50
AMT 170505C00111000 C 05/05/17 111.0 11.50 14.70
AMT 170505C00112000 C 05/05/17 112.0 11.30 13.90
AMT 170505C00113000 C 05/05/17 113.0 10.10 12.90
AMT 170505C00114000 C 05/05/17 114.0 8.90 12.00
AMT 170505C00115000 C 05/05/17 115.0 8.40 10.30
AMT 170505C00116000 C 05/05/17 116.0 6.50 10.10
AMT 170505C00117000 C 05/05/17 117.0 6.50 8.40
AMT 170505C00118000 C 05/05/17 118.0 5.80 6.50
AMT 170505C00119000 C 05/05/17 119.0 4.90 5.60
AMT 170505C00120000 C 05/05/17 120.0 4.00 4.80
AMT 170505C00121000 C 05/05/17 121.0 3.30 4.10
AMT 170505C00122000 C 05/05/17 122.0 2.60 3.20
AMT 170505C00123000 C 05/05/17 123.0 1.90 2.50
AMT 170505C00124000 C 05/05/17 124.0 1.30 1.90
AMT 170505C00125000 C 05/05/17 125.0 0.90 1.45
AMT 170505C00126000 C 05/05/17 126.0 0.55 1.10
AMT 170505C00127000 C 05/05/17 127.0 0.30 0.65
AMT 170505C00128000 C 05/05/17 128.0 0.10 0.60
AMT 170505C00129000 C 05/05/17 129.0 0.05 0.35
AMT 170505C00130000 C 05/05/17 130.0 0.05 0.20
AMT 170505C00131000 C 05/05/17 131.0 0.00 0.15
AMT 170505C00132000 C 05/05/17 132.0 0.00 0.15
AMT 170505C00133000 C 05/05/17 133.0 0.00 0.15
AMT 170505C00134000 C 05/05/17 134.0 0.00 0.55
AMT 170505C00135000 C 05/05/17 135.0 0.00 0.55
AMT 170505C00136000 C 05/05/17 136.0 0.00 0.50
AMT 170505C00137000 C 05/05/17 137.0 0.00 0.55
AMT 170505C00138000 C 05/05/17 138.0 0.00 0.55
AMT 170505C00139000 C 05/05/17 139.0 0.00 0.50
AMT 170505C00140000 C 05/05/17 140.0 0.00 0.40
AMT 170505P00080000 P 05/05/17 80.0 0.00 0.30
AMT 170505P00085000 P 05/05/17 85.0 0.00 1.95
AMT 170505P00090000 P 05/05/17 90.0 0.00 2.00
AMT 170505P00092500 P 05/05/17 92.5 0.00 2.10
AMT 170505P00094500 P 05/05/17 94.5 0.00 1.85
AMT 170505P00095000 P 05/05/17 95.0 0.00 1.35
AMT 170505P00095500 P 05/05/17 95.5 0.00 1.90
AMT 170505P00096000 P 05/05/17 96.0 0.00 1.40
AMT 170505P00096500 P 05/05/17 96.5 0.00 1.90
AMT 170505P00097000 P 05/05/17 97.0 0.00 1.30
AMT 170505P00097500 P 05/05/17 97.5 0.00 1.85
AMT 170505P00098000 P 05/05/17 98.0 0.00 1.30
AMT 170505P00098500 P 05/05/17 98.5 0.00 1.90
AMT 170505P00099000 P 05/05/17 99.0 0.00 1.35
AMT 170505P00099500 P 05/05/17 99.5 0.00 1.90
AMT 170505P00100000 P 05/05/17 100.0 0.00 0.55
AMT 170505P00101000 P 05/05/17 101.0 0.00 1.35
AMT 170505P00102000 P 05/05/17 102.0 0.00 1.35
AMT 170505P00103000 P 05/05/17 103.0 0.00 1.35
AMT 170505P00104000 P 05/05/17 104.0 0.00 1.40
AMT 170505P00105000 P 05/05/17 105.0 0.00 2.10
AMT 170505P00106000 P 05/05/17 106.0 0.00 1.30
AMT 170505P00107000 P 05/05/17 107.0 0.00 0.60
AMT 170505P00108000 P 05/05/17 108.0 0.00 0.30
AMT 170505P00109000 P 05/05/17 109.0 0.00 0.35
AMT 170505P00110000 P 05/05/17 110.0 0.00 0.10
AMT 170505P00111000 P 05/05/17 111.0 0.00 0.15
AMT 170505P00112000 P 05/05/17 112.0 0.00 0.15
AMT 170505P00113000 P 05/05/17 113.0 0.00 0.35
AMT 170505P00114000 P 05/05/17 114.0 0.05 0.20
AMT 170505P00115000 P 05/05/17 115.0 0.05 0.25
AMT 170505P00116000 P 05/05/17 116.0 0.10 0.30
AMT 170505P00117000 P 05/05/17 117.0 0.05 0.40
AMT 170505P00118000 P 05/05/17 118.0 0.15 0.45
AMT 170505P00119000 P 05/05/17 119.0 0.25 0.65
AMT 170505P00120000 P 05/05/17 120.0 0.30 0.90
AMT 170505P00121000 P 05/05/17 121.0 0.50 1.00
AMT 170505P00122000 P 05/05/17 122.0 0.75 1.15
AMT 170505P00123000 P 05/05/17 123.0 1.05 1.55
AMT 170505P00124000 P 05/05/17 124.0 1.50 1.95
AMT 170505P00125000 P 05/05/17 125.0 2.00 2.50
AMT 170505P00126000 P 05/05/17 126.0 2.65 3.30
AMT 170505P00127000 P 05/05/17 127.0 1.40 4.20
AMT 170505P00128000 P 05/05/17 128.0 2.45 5.80
AMT 170505P00129000 P 05/05/17 129.0 3.60 6.50
AMT 170505P00130000 P 05/05/17 130.0 4.70 7.00
AMT 170505P00131000 P 05/05/17 131.0 6.00 7.70
AMT 170505P00132000 P 05/05/17 132.0 6.10 8.80
AMT 170505P00133000 P 05/05/17 133.0 7.30 9.60
AMT 170505P00134000 P 05/05/17 134.0 8.30 10.60
AMT 170505P00135000 P 05/05/17 135.0 9.00 12.20
AMT 170505P00136000 P 05/05/17 136.0 10.40 12.90
AMT 170505P00137000 P 05/05/17 137.0 11.20 14.00
AMT 170505P00138000 P 05/05/17 138.0 12.40 14.80
AMT 170505P00139000 P 05/05/17 139.0 13.20 16.00
AMT 170505P00140000 P 05/05/17 140.0 14.20 16.70
AMT 170512C00085000 C 05/12/17 85.0 37.70 40.90
AMT 170512C00090000 C 05/12/17 90.0 31.50 36.30
AMT 170512C00095000 C 05/12/17 95.0 26.50 31.30
AMT 170512C00095500 C 05/12/17 95.5 26.10 30.80
AMT 170512C00096000 C 05/12/17 96.0 25.80 30.30
AMT 170512C00096500 C 05/12/17 96.5 25.10 29.80
AMT 170512C00097000 C 05/12/17 97.0 24.50 29.30
AMT 170512C00097500 C 05/12/17 97.5 24.40 28.90
AMT 170512C00098000 C 05/12/17 98.0 23.70 28.30
AMT 170512C00098500 C 05/12/17 98.5 23.30 27.80
AMT 170512C00099000 C 05/12/17 99.0 22.60 27.30
AMT 170512C00099500 C 05/12/17 99.5 22.10 26.90
AMT 170512C00100000 C 05/12/17 100.0 21.50 26.30
AMT 170512C00101000 C 05/12/17 101.0 20.70 25.30
AMT 170512C00102000 C 05/12/17 102.0 19.80 24.40
AMT 170512C00103000 C 05/12/17 103.0 18.70 23.50
AMT 170512C00104000 C 05/12/17 104.0 17.80 22.40
AMT 170512C00105000 C 05/12/17 105.0 16.80 21.40
AMT 170512C00106000 C 05/12/17 106.0 16.30 19.70
AMT 170512C00107000 C 05/12/17 107.0 15.30 18.90
AMT 170512C00108000 C 05/12/17 108.0 14.00 18.00
AMT 170512C00109000 C 05/12/17 109.0 13.10 16.80
AMT 170512C00110000 C 05/12/17 110.0 12.40 16.10
AMT 170512C00111000 C 05/12/17 111.0 11.20 15.30
AMT 170512C00112000 C 05/12/17 112.0 10.20 13.90
AMT 170512C00113000 C 05/12/17 113.0 9.10 13.30
AMT 170512C00114000 C 05/12/17 114.0 8.20 12.20
AMT 170512C00115000 C 05/12/17 115.0 7.20 11.20
AMT 170512C00116000 C 05/12/17 116.0 6.40 10.30
AMT 170512C00117000 C 05/12/17 117.0 5.40 9.20
AMT 170512C00118000 C 05/12/17 118.0 5.60 6.90
AMT 170512C00119000 C 05/12/17 119.0 4.80 6.00
AMT 170512C00120000 C 05/12/17 120.0 3.80 5.00
AMT 170512C00121000 C 05/12/17 121.0 3.70 4.10
AMT 170512C00122000 C 05/12/17 122.0 2.85 3.60
AMT 170512C00123000 C 05/12/17 123.0 2.15 2.90
AMT 170512C00124000 C 05/12/17 124.0 1.60 2.20
AMT 170512C00125000 C 05/12/17 125.0 1.05 1.85
AMT 170512C00126000 C 05/12/17 126.0 0.70 1.45
AMT 170512C00127000 C 05/12/17 127.0 0.45 0.90
AMT 170512C00128000 C 05/12/17 128.0 0.35 0.65
AMT 170512C00129000 C 05/12/17 129.0 0.05 0.55
AMT 170512C00130000 C 05/12/17 130.0 0.00 1.30
AMT 170512C00131000 C 05/12/17 131.0 0.05 0.30
AMT 170512C00132000 C 05/12/17 132.0 0.00 2.20
AMT 170512C00133000 C 05/12/17 133.0 0.00 2.10
AMT 170512C00134000 C 05/12/17 134.0 0.00 2.10
AMT 170512C00135000 C 05/12/17 135.0 0.00 2.10
AMT 170512C00136000 C 05/12/17 136.0 0.00 2.10
AMT 170512C00137000 C 05/12/17 137.0 0.00 2.10
AMT 170512C00138000 C 05/12/17 138.0 0.00 2.05
AMT 170512C00139000 C 05/12/17 139.0 0.00 2.05
AMT 170512C00140000 C 05/12/17 140.0 0.00 0.35
AMT 170512P00085000 P 05/12/17 85.0 0.00 0.45
AMT 170512P00090000 P 05/12/17 90.0 0.00 1.35
AMT 170512P00095000 P 05/12/17 95.0 0.00 1.30
AMT 170512P00095500 P 05/12/17 95.5 0.00 1.90
AMT 170512P00096000 P 05/12/17 96.0 0.00 2.10
AMT 170512P00096500 P 05/12/17 96.5 0.00 1.90
AMT 170512P00097000 P 05/12/17 97.0 0.00 1.85
AMT 170512P00097500 P 05/12/17 97.5 0.00 2.10
AMT 170512P00098000 P 05/12/17 98.0 0.00 2.10
AMT 170512P00098500 P 05/12/17 98.5 0.00 2.15
AMT 170512P00099000 P 05/12/17 99.0 0.00 1.30
AMT 170512P00099500 P 05/12/17 99.5 0.00 1.85
AMT 170512P00100000 P 05/12/17 100.0 0.00 1.95
AMT 170512P00101000 P 05/12/17 101.0 0.00 1.40
AMT 170512P00102000 P 05/12/17 102.0 0.00 0.45
AMT 170512P00103000 P 05/12/17 103.0 0.00 1.20
AMT 170512P00104000 P 05/12/17 104.0 0.00 1.35
AMT 170512P00105000 P 05/12/17 105.0 0.00 2.15
AMT 170512P00106000 P 05/12/17 106.0 0.00 0.45
AMT 170512P00107000 P 05/12/17 107.0 0.00 0.50
AMT 170512P00108000 P 05/12/17 108.0 0.00 2.05
AMT 170512P00109000 P 05/12/17 109.0 0.00 0.65
AMT 170512P00110000 P 05/12/17 110.0 0.00 0.40
AMT 170512P00111000 P 05/12/17 111.0 0.00 2.15
AMT 170512P00112000 P 05/12/17 112.0 0.00 0.60
AMT 170512P00113000 P 05/12/17 113.0 0.00 0.45
AMT 170512P00114000 P 05/12/17 114.0 0.05 0.45
AMT 170512P00115000 P 05/12/17 115.0 0.05 0.40
AMT 170512P00116000 P 05/12/17 116.0 0.15 0.50
AMT 170512P00117000 P 05/12/17 117.0 0.15 0.65
AMT 170512P00118000 P 05/12/17 118.0 0.25 0.70
AMT 170512P00119000 P 05/12/17 119.0 0.35 0.85
AMT 170512P00120000 P 05/12/17 120.0 0.55 1.05
AMT 170512P00121000 P 05/12/17 121.0 0.70 1.30
AMT 170512P00122000 P 05/12/17 122.0 0.90 1.55
AMT 170512P00123000 P 05/12/17 123.0 1.25 1.95
AMT 170512P00124000 P 05/12/17 124.0 1.65 2.45
AMT 170512P00125000 P 05/12/17 125.0 2.15 2.95
AMT 170512P00126000 P 05/12/17 126.0 2.80 3.80
AMT 170512P00127000 P 05/12/17 127.0 1.65 5.60
AMT 170512P00128000 P 05/12/17 128.0 2.80 6.20
AMT 170512P00129000 P 05/12/17 129.0 3.40 7.40
AMT 170512P00130000 P 05/12/17 130.0 4.10 8.30
AMT 170512P00131000 P 05/12/17 131.0 5.30 9.20
AMT 170512P00132000 P 05/12/17 132.0 6.30 10.00
AMT 170512P00133000 P 05/12/17 133.0 7.30 10.90
AMT 170512P00134000 P 05/12/17 134.0 8.20 12.00
AMT 170512P00135000 P 05/12/17 135.0 9.10 13.00
AMT 170512P00136000 P 05/12/17 136.0 10.30 14.00
AMT 170512P00137000 P 05/12/17 137.0 11.10 15.10
AMT 170512P00138000 P 05/12/17 138.0 12.00 15.90
AMT 170512P00139000 P 05/12/17 139.0 13.20 17.10
AMT 170512P00140000 P 05/12/17 140.0 13.90 16.70
AMT 170519C00070000 C 05/19/17 70.0 53.30 55.70
AMT 170519C00075000 C 05/19/17 75.0 46.50 51.10
AMT 170519C00080000 C 05/19/17 80.0 41.50 46.20
AMT 170519C00085000 C 05/19/17 85.0 36.60 41.30
AMT 170519C00090000 C 05/19/17 90.0 31.60 36.20
AMT 170519C00092500 C 05/19/17 92.5 29.00 33.70
AMT 170519C00095000 C 05/19/17 95.0 26.50 31.30
AMT 170519C00095500 C 05/19/17 95.5 26.10 30.80
AMT 170519C00096000 C 05/19/17 96.0 25.50 30.20
AMT 170519C00096500 C 05/19/17 96.5 25.10 29.70
AMT 170519C00097000 C 05/19/17 97.0 24.80 29.20
AMT 170519C00097500 C 05/19/17 97.5 24.20 28.80
AMT 170519C00098000 C 05/19/17 98.0 23.50 28.30
AMT 170519C00098500 C 05/19/17 98.5 23.10 27.80
AMT 170519C00099000 C 05/19/17 99.0 22.80 27.20
AMT 170519C00099500 C 05/19/17 99.5 22.20 26.30
AMT 170519C00100000 C 05/19/17 100.0 23.40 24.50
AMT 170519C00101000 C 05/19/17 101.0 20.80 24.80
AMT 170519C00102000 C 05/19/17 102.0 19.80 24.30
AMT 170519C00103000 C 05/19/17 103.0 18.80 23.30
AMT 170519C00104000 C 05/19/17 104.0 18.80 20.90
AMT 170519C00105000 C 05/19/17 105.0 16.70 19.30
AMT 170519C00106000 C 05/19/17 106.0 16.90 18.50
AMT 170519C00107000 C 05/19/17 107.0 15.90 17.50
AMT 170519C00108000 C 05/19/17 108.0 14.90 16.60
AMT 170519C00109000 C 05/19/17 109.0 13.60 16.50
AMT 170519C00110000 C 05/19/17 110.0 13.30 14.60
AMT 170519C00111000 C 05/19/17 111.0 12.20 14.10
AMT 170519C00112000 C 05/19/17 112.0 10.90 13.80
AMT 170519C00113000 C 05/19/17 113.0 10.30 12.20
AMT 170519C00114000 C 05/19/17 114.0 9.60 11.20
AMT 170519C00115000 C 05/19/17 115.0 8.50 10.90
AMT 170519C00116000 C 05/19/17 116.0 6.90 9.60
AMT 170519C00117000 C 05/19/17 117.0 6.50 8.70
AMT 170519C00118000 C 05/19/17 118.0 6.10 7.00
AMT 170519C00119000 C 05/19/17 119.0 4.80 6.80
AMT 170519C00120000 C 05/19/17 120.0 4.60 5.30
AMT 170519C00121000 C 05/19/17 121.0 3.80 4.80
AMT 170519C00122000 C 05/19/17 122.0 3.10 3.60
AMT 170519C00123000 C 05/19/17 123.0 2.45 2.95
AMT 170519C00124000 C 05/19/17 124.0 1.80 2.50
AMT 170519C00125000 C 05/19/17 125.0 1.45 1.80
AMT 170519C00126000 C 05/19/17 126.0 0.90 1.45
AMT 170519C00127000 C 05/19/17 127.0 0.60 1.05
AMT 170519C00128000 C 05/19/17 128.0 0.40 0.95
AMT 170519C00129000 C 05/19/17 129.0 0.20 0.60
AMT 170519C00130000 C 05/19/17 130.0 0.10 0.35
AMT 170519C00131000 C 05/19/17 131.0 0.05 0.25
AMT 170519C00132000 C 05/19/17 132.0 0.00 0.35
AMT 170519C00133000 C 05/19/17 133.0 0.00 0.25
AMT 170519C00134000 C 05/19/17 134.0 0.00 0.15
AMT 170519C00135000 C 05/19/17 135.0 0.00 0.15
AMT 170519C00136000 C 05/19/17 136.0 0.00 0.15
AMT 170519C00137000 C 05/19/17 137.0 0.00 1.90
AMT 170519C00138000 C 05/19/17 138.0 0.00 1.85
AMT 170519C00139000 C 05/19/17 139.0 0.00 1.90
AMT 170519C00140000 C 05/19/17 140.0 0.00 1.90
AMT 170519C00141000 C 05/19/17 141.0 0.00 1.85
AMT 170519C00142000 C 05/19/17 142.0 0.00 1.90
AMT 170519C00145000 C 05/19/17 145.0 0.00 0.30
AMT 170519C00150000 C 05/19/17 150.0 0.00 1.90
AMT 170519C00155000 C 05/19/17 155.0 0.00 1.90
AMT 170519C00160000 C 05/19/17 160.0 0.00 0.40
AMT 170519P00070000 P 05/19/17 70.0 0.00 0.40
AMT 170519P00075000 P 05/19/17 75.0 0.00 1.00
AMT 170519P00080000 P 05/19/17 80.0 0.00 0.95
AMT 170519P00085000 P 05/19/17 85.0 0.00 0.40
AMT 170519P00090000 P 05/19/17 90.0 0.00 0.40
AMT 170519P00092500 P 05/19/17 92.5 0.00 1.90
AMT 170519P00095000 P 05/19/17 95.0 0.00 0.95
AMT 170519P00095500 P 05/19/17 95.5 0.00 1.90
AMT 170519P00096000 P 05/19/17 96.0 0.00 1.90
AMT 170519P00096500 P 05/19/17 96.5 0.00 1.85
AMT 170519P00097000 P 05/19/17 97.0 0.00 1.90
AMT 170519P00097500 P 05/19/17 97.5 0.00 1.90
AMT 170519P00098000 P 05/19/17 98.0 0.00 1.95
AMT 170519P00098500 P 05/19/17 98.5 0.00 1.95
AMT 170519P00099000 P 05/19/17 99.0 0.00 1.00
AMT 170519P00099500 P 05/19/17 99.5 0.00 2.00
AMT 170519P00100000 P 05/19/17 100.0 0.00 0.20
AMT 170519P00101000 P 05/19/17 101.0 0.00 0.15
AMT 170519P00102000 P 05/19/17 102.0 0.00 0.10
AMT 170519P00103000 P 05/19/17 103.0 0.00 0.15
AMT 170519P00104000 P 05/19/17 104.0 0.00 0.15
AMT 170519P00105000 P 05/19/17 105.0 0.00 0.15
AMT 170519P00106000 P 05/19/17 106.0 0.00 0.15
AMT 170519P00107000 P 05/19/17 107.0 0.00 0.15
AMT 170519P00108000 P 05/19/17 108.0 0.05 0.20
AMT 170519P00109000 P 05/19/17 109.0 0.05 0.20
AMT 170519P00110000 P 05/19/17 110.0 0.05 0.25
AMT 170519P00111000 P 05/19/17 111.0 0.05 0.30
AMT 170519P00112000 P 05/19/17 112.0 0.10 0.35
AMT 170519P00113000 P 05/19/17 113.0 0.10 0.45
AMT 170519P00114000 P 05/19/17 114.0 0.10 0.45
AMT 170519P00115000 P 05/19/17 115.0 0.20 0.50
AMT 170519P00116000 P 05/19/17 116.0 0.20 0.65
AMT 170519P00117000 P 05/19/17 117.0 0.30 0.75
AMT 170519P00118000 P 05/19/17 118.0 0.40 0.80
AMT 170519P00119000 P 05/19/17 119.0 0.60 0.90
AMT 170519P00120000 P 05/19/17 120.0 0.75 1.15
AMT 170519P00121000 P 05/19/17 121.0 0.85 1.40
AMT 170519P00122000 P 05/19/17 122.0 1.30 1.60
AMT 170519P00123000 P 05/19/17 123.0 1.45 1.95
AMT 170519P00124000 P 05/19/17 124.0 1.95 2.50
AMT 170519P00125000 P 05/19/17 125.0 2.35 3.00
AMT 170519P00126000 P 05/19/17 126.0 2.95 4.70
AMT 170519P00127000 P 05/19/17 127.0 2.05 5.00
AMT 170519P00128000 P 05/19/17 128.0 4.20 5.30
AMT 170519P00129000 P 05/19/17 129.0 3.60 6.30
AMT 170519P00130000 P 05/19/17 130.0 5.90 7.00
AMT 170519P00131000 P 05/19/17 131.0 6.80 7.80
AMT 170519P00132000 P 05/19/17 132.0 6.90 8.60
AMT 170519P00133000 P 05/19/17 133.0 8.20 9.70
AMT 170519P00134000 P 05/19/17 134.0 9.20 10.80
AMT 170519P00135000 P 05/19/17 135.0 10.20 11.60
AMT 170519P00136000 P 05/19/17 136.0 11.20 12.70
AMT 170519P00137000 P 05/19/17 137.0 10.80 13.70
AMT 170519P00138000 P 05/19/17 138.0 11.80 14.60
AMT 170519P00139000 P 05/19/17 139.0 12.80 15.60
AMT 170519P00140000 P 05/19/17 140.0 13.80 16.70
AMT 170519P00141000 P 05/19/17 141.0 14.80 17.50
AMT 170519P00142000 P 05/19/17 142.0 15.80 18.50
AMT 170519P00145000 P 05/19/17 145.0 18.80 23.30
AMT 170519P00150000 P 05/19/17 150.0 23.80 28.30
AMT 170519P00155000 P 05/19/17 155.0 28.80 33.50
AMT 170519P00160000 P 05/19/17 160.0 34.80 38.10
AMT 170526C00092500 C 05/26/17 92.5 30.20 33.80
AMT 170526C00095000 C 05/26/17 95.0 27.00 31.40
AMT 170526C00097500 C 05/26/17 97.5 24.20 28.80
AMT 170526C00098500 C 05/26/17 98.5 23.20 27.90
AMT 170526C00099000 C 05/26/17 99.0 22.60 27.40
AMT 170526C00099500 C 05/26/17 99.5 22.30 26.90
AMT 170526C00100000 C 05/26/17 100.0 21.80 26.40
AMT 170526C00101000 C 05/26/17 101.0 21.30 25.20
AMT 170526C00102000 C 05/26/17 102.0 20.10 24.10
AMT 170526C00103000 C 05/26/17 103.0 19.10 23.30
AMT 170526C00104000 C 05/26/17 104.0 18.20 22.20
AMT 170526C00105000 C 05/26/17 105.0 17.20 21.30
AMT 170526C00106000 C 05/26/17 106.0 16.30 20.10
AMT 170526C00107000 C 05/26/17 107.0 15.10 19.10
AMT 170526C00108000 C 05/26/17 108.0 14.30 18.00
AMT 170526C00109000 C 05/26/17 109.0 13.40 17.00
AMT 170526C00110000 C 05/26/17 110.0 12.10 16.20
AMT 170526C00111000 C 05/26/17 111.0 11.30 15.30
AMT 170526C00112000 C 05/26/17 112.0 10.40 14.10
AMT 170526C00113000 C 05/26/17 113.0 9.30 13.60
AMT 170526C00114000 C 05/26/17 114.0 8.60 12.10
AMT 170526C00115000 C 05/26/17 115.0 7.60 11.20
AMT 170526C00116000 C 05/26/17 116.0 6.70 10.60
AMT 170526C00117000 C 05/26/17 117.0 5.90 9.40
AMT 170526C00118000 C 05/26/17 118.0 5.10 8.50
AMT 170526C00119000 C 05/26/17 119.0 4.70 6.20
AMT 170526C00120000 C 05/26/17 120.0 4.80 7.10
AMT 170526C00121000 C 05/26/17 121.0 4.10 5.00
AMT 170526C00122000 C 05/26/17 122.0 3.20 4.00
AMT 170526C00123000 C 05/26/17 123.0 2.65 3.20
AMT 170526C00124000 C 05/26/17 124.0 2.00 2.90
AMT 170526C00125000 C 05/26/17 125.0 1.45 2.35
AMT 170526C00126000 C 05/26/17 126.0 1.10 1.90
AMT 170526C00127000 C 05/26/17 127.0 0.75 1.40
AMT 170526C00128000 C 05/26/17 128.0 0.50 1.00
AMT 170526C00129000 C 05/26/17 129.0 0.35 0.75
AMT 170526C00130000 C 05/26/17 130.0 0.15 0.60
AMT 170526C00131000 C 05/26/17 131.0 0.05 0.45
AMT 170526C00132000 C 05/26/17 132.0 0.05 0.35
AMT 170526C00133000 C 05/26/17 133.0 0.00 0.30
AMT 170526C00134000 C 05/26/17 134.0 0.00 2.15
AMT 170526C00135000 C 05/26/17 135.0 0.00 2.15
AMT 170526C00136000 C 05/26/17 136.0 0.00 2.15
AMT 170526C00137000 C 05/26/17 137.0 0.00 2.15
AMT 170526C00138000 C 05/26/17 138.0 0.00 2.10
AMT 170526C00139000 C 05/26/17 139.0 0.00 2.00
AMT 170526C00140000 C 05/26/17 140.0 0.00 2.10
AMT 170526C00145000 C 05/26/17 145.0 0.00 0.45
AMT 170526P00092500 P 05/26/17 92.5 0.00 0.40
AMT 170526P00095000 P 05/26/17 95.0 0.00 2.00
AMT 170526P00097500 P 05/26/17 97.5 0.00 2.05
AMT 170526P00098500 P 05/26/17 98.5 0.00 1.95
AMT 170526P00099000 P 05/26/17 99.0 0.00 2.15
AMT 170526P00099500 P 05/26/17 99.5 0.00 2.00
AMT 170526P00100000 P 05/26/17 100.0 0.00 2.00
AMT 170526P00101000 P 05/26/17 101.0 0.00 2.10
AMT 170526P00102000 P 05/26/17 102.0 0.00 2.15
AMT 170526P00103000 P 05/26/17 103.0 0.00 2.05
AMT 170526P00104000 P 05/26/17 104.0 0.00 2.05
AMT 170526P00105000 P 05/26/17 105.0 0.00 2.15
AMT 170526P00106000 P 05/26/17 106.0 0.00 2.10
AMT 170526P00107000 P 05/26/17 107.0 0.00 2.20
AMT 170526P00108000 P 05/26/17 108.0 0.00 2.15
AMT 170526P00109000 P 05/26/17 109.0 0.10 0.35
AMT 170526P00110000 P 05/26/17 110.0 0.00 0.70
AMT 170526P00111000 P 05/26/17 111.0 0.10 0.45
AMT 170526P00112000 P 05/26/17 112.0 0.05 0.45
AMT 170526P00113000 P 05/26/17 113.0 0.10 0.55
AMT 170526P00114000 P 05/26/17 114.0 0.10 0.55
AMT 170526P00115000 P 05/26/17 115.0 0.25 0.65
AMT 170526P00116000 P 05/26/17 116.0 0.25 0.85
AMT 170526P00117000 P 05/26/17 117.0 0.45 0.85
AMT 170526P00118000 P 05/26/17 118.0 0.50 0.95
AMT 170526P00119000 P 05/26/17 119.0 0.60 1.35
AMT 170526P00120000 P 05/26/17 120.0 0.75 1.40
AMT 170526P00121000 P 05/26/17 121.0 1.00 1.75
AMT 170526P00122000 P 05/26/17 122.0 1.30 2.05
AMT 170526P00123000 P 05/26/17 123.0 1.65 2.45
AMT 170526P00124000 P 05/26/17 124.0 2.05 2.95
AMT 170526P00125000 P 05/26/17 125.0 2.55 3.40
AMT 170526P00126000 P 05/26/17 126.0 3.10 4.20
AMT 170526P00127000 P 05/26/17 127.0 3.90 5.60
AMT 170526P00128000 P 05/26/17 128.0 2.60 6.60
AMT 170526P00129000 P 05/26/17 129.0 3.70 7.40
AMT 170526P00130000 P 05/26/17 130.0 4.70 8.00
AMT 170526P00131000 P 05/26/17 131.0 5.40 9.30
AMT 170526P00132000 P 05/26/17 132.0 6.30 10.20
AMT 170526P00133000 P 05/26/17 133.0 6.90 11.00
AMT 170526P00134000 P 05/26/17 134.0 8.20 12.00
AMT 170526P00135000 P 05/26/17 135.0 9.00 13.00
AMT 170526P00136000 P 05/26/17 136.0 10.20 14.10
AMT 170526P00137000 P 05/26/17 137.0 11.10 15.20
AMT 170526P00138000 P 05/26/17 138.0 12.00 15.80
AMT 170526P00139000 P 05/26/17 139.0 13.10 17.20
AMT 170526P00140000 P 05/26/17 140.0 14.20 17.90
AMT 170526P00145000 P 05/26/17 145.0 19.10 22.00
AMT 170602C00090000 C 06/02/17 90.0 32.60 36.30
AMT 170602C00092500 C 06/02/17 92.5 29.30 33.90
AMT 170602C00095000 C 06/02/17 95.0 26.80 31.40
AMT 170602C00095500 C 06/02/17 95.5 26.30 30.90
AMT 170602C00096000 C 06/02/17 96.0 25.80 30.30
AMT 170602C00096500 C 06/02/17 96.5 25.40 30.00
AMT 170602C00097000 C 06/02/17 97.0 24.80 29.40
AMT 170602C00097500 C 06/02/17 97.5 24.30 29.00
AMT 170602C00098000 C 06/02/17 98.0 23.70 28.30
AMT 170602C00098500 C 06/02/17 98.5 23.40 27.90
AMT 170602C00099000 C 06/02/17 99.0 22.80 27.50
AMT 170602C00099500 C 06/02/17 99.5 22.60 27.00
AMT 170602C00100000 C 06/02/17 100.0 21.90 26.50
AMT 170602C00101000 C 06/02/17 101.0 20.90 25.40
AMT 170602C00102000 C 06/02/17 102.0 20.20 24.50
AMT 170602C00103000 C 06/02/17 103.0 19.00 23.50
AMT 170602C00104000 C 06/02/17 104.0 18.00 22.50
AMT 170602C00105000 C 06/02/17 105.0 17.00 21.50
AMT 170602C00106000 C 06/02/17 106.0 16.30 20.50
AMT 170602C00107000 C 06/02/17 107.0 14.90 19.50
AMT 170602C00108000 C 06/02/17 108.0 13.90 18.50
AMT 170602C00109000 C 06/02/17 109.0 13.00 17.50
AMT 170602C00110000 C 06/02/17 110.0 12.30 16.60
AMT 170602C00111000 C 06/02/17 111.0 11.10 15.70
AMT 170602C00112000 C 06/02/17 112.0 10.30 14.30
AMT 170602C00113000 C 06/02/17 113.0 9.50 13.40
AMT 170602C00114000 C 06/02/17 114.0 8.50 12.40
AMT 170602C00115000 C 06/02/17 115.0 7.70 11.50
AMT 170602C00116000 C 06/02/17 116.0 6.70 10.40
AMT 170602C00117000 C 06/02/17 117.0 5.90 9.50
AMT 170602C00118000 C 06/02/17 118.0 5.10 8.60
AMT 170602C00119000 C 06/02/17 119.0 4.30 7.90
AMT 170602C00120000 C 06/02/17 120.0 4.90 6.90
AMT 170602C00121000 C 06/02/17 121.0 4.10 5.00
AMT 170602C00122000 C 06/02/17 122.0 3.40 4.10
AMT 170602C00123000 C 06/02/17 123.0 2.80 3.40
AMT 170602C00124000 C 06/02/17 124.0 2.15 3.10
AMT 170602C00125000 C 06/02/17 125.0 1.65 2.55
AMT 170602C00126000 C 06/02/17 126.0 1.25 1.95
AMT 170602C00127000 C 06/02/17 127.0 0.90 1.70
AMT 170602C00128000 C 06/02/17 128.0 0.65 1.15
AMT 170602C00129000 C 06/02/17 129.0 0.40 0.90
AMT 170602C00130000 C 06/02/17 130.0 0.20 0.70
AMT 170602C00131000 C 06/02/17 131.0 0.20 0.55
AMT 170602C00132000 C 06/02/17 132.0 0.00 0.45
AMT 170602C00133000 C 06/02/17 133.0 0.00 0.30
AMT 170602C00134000 C 06/02/17 134.0 0.00 0.25
AMT 170602C00135000 C 06/02/17 135.0 0.00 2.20
AMT 170602C00136000 C 06/02/17 136.0 0.00 2.15
AMT 170602C00137000 C 06/02/17 137.0 0.00 2.05
AMT 170602C00138000 C 06/02/17 138.0 0.00 2.15
AMT 170602C00139000 C 06/02/17 139.0 0.00 2.05
AMT 170602C00140000 C 06/02/17 140.0 0.00 0.40
AMT 170602P00090000 P 06/02/17 90.0 0.00 0.35
AMT 170602P00092500 P 06/02/17 92.5 0.00 2.10
AMT 170602P00095000 P 06/02/17 95.0 0.00 2.00
AMT 170602P00095500 P 06/02/17 95.5 0.00 2.10
AMT 170602P00096000 P 06/02/17 96.0 0.00 2.00
AMT 170602P00096500 P 06/02/17 96.5 0.00 2.05
AMT 170602P00097000 P 06/02/17 97.0 0.00 2.05
AMT 170602P00097500 P 06/02/17 97.5 0.00 2.00
AMT 170602P00098000 P 06/02/17 98.0 0.00 2.05
AMT 170602P00098500 P 06/02/17 98.5 0.00 2.15
AMT 170602P00099000 P 06/02/17 99.0 0.00 2.05
AMT 170602P00099500 P 06/02/17 99.5 0.00 2.10
AMT 170602P00100000 P 06/02/17 100.0 0.00 2.00
AMT 170602P00101000 P 06/02/17 101.0 0.00 2.10
AMT 170602P00102000 P 06/02/17 102.0 0.00 2.05
AMT 170602P00103000 P 06/02/17 103.0 0.00 2.20
AMT 170602P00104000 P 06/02/17 104.0 0.00 2.15
AMT 170602P00105000 P 06/02/17 105.0 0.00 2.15
AMT 170602P00106000 P 06/02/17 106.0 0.05 2.05
AMT 170602P00107000 P 06/02/17 107.0 0.00 0.65
AMT 170602P00108000 P 06/02/17 108.0 0.05 0.35
AMT 170602P00109000 P 06/02/17 109.0 0.05 0.40
AMT 170602P00110000 P 06/02/17 110.0 0.05 0.50
AMT 170602P00111000 P 06/02/17 111.0 0.00 2.30
AMT 170602P00112000 P 06/02/17 112.0 0.10 0.55
AMT 170602P00113000 P 06/02/17 113.0 0.00 2.40
AMT 170602P00114000 P 06/02/17 114.0 0.00 0.85
AMT 170602P00115000 P 06/02/17 115.0 0.25 0.75
AMT 170602P00116000 P 06/02/17 116.0 0.40 1.00
AMT 170602P00117000 P 06/02/17 117.0 0.45 0.95
AMT 170602P00118000 P 06/02/17 118.0 0.55 1.20
AMT 170602P00119000 P 06/02/17 119.0 0.70 1.50
AMT 170602P00120000 P 06/02/17 120.0 0.90 1.70
AMT 170602P00121000 P 06/02/17 121.0 1.25 1.85
AMT 170602P00122000 P 06/02/17 122.0 1.40 2.20
AMT 170602P00123000 P 06/02/17 123.0 1.70 2.70
AMT 170602P00124000 P 06/02/17 124.0 2.25 2.85
AMT 170602P00125000 P 06/02/17 125.0 2.75 3.50
AMT 170602P00126000 P 06/02/17 126.0 3.20 4.40
AMT 170602P00127000 P 06/02/17 127.0 3.90 5.90
AMT 170602P00128000 P 06/02/17 128.0 2.70 6.70
AMT 170602P00129000 P 06/02/17 129.0 3.60 7.40
AMT 170602P00130000 P 06/02/17 130.0 4.30 8.50
AMT 170602P00131000 P 06/02/17 131.0 5.30 9.30
AMT 170602P00132000 P 06/02/17 132.0 6.00 10.00
AMT 170602P00133000 P 06/02/17 133.0 7.30 11.00
AMT 170602P00134000 P 06/02/17 134.0 8.20 12.00
AMT 170602P00135000 P 06/02/17 135.0 9.20 13.10
AMT 170602P00136000 P 06/02/17 136.0 10.30 14.10
AMT 170602P00137000 P 06/02/17 137.0 11.00 15.00
AMT 170602P00138000 P 06/02/17 138.0 11.80 16.20
AMT 170602P00139000 P 06/02/17 139.0 12.80 17.20
AMT 170602P00140000 P 06/02/17 140.0 14.10 16.90
AMT 170616C00055000 C 06/16/17 55.0 68.30 70.90
AMT 170616C00060000 C 06/16/17 60.0 61.70 66.40
AMT 170616C00065000 C 06/16/17 65.0 56.70 61.20
AMT 170616C00070000 C 06/16/17 70.0 51.60 56.20
AMT 170616C00075000 C 06/16/17 75.0 46.60 51.20
AMT 170616C00080000 C 06/16/17 80.0 41.60 46.20
AMT 170616C00085000 C 06/16/17 85.0 36.70 41.30
AMT 170616C00090000 C 06/16/17 90.0 31.80 36.30
AMT 170616C00095000 C 06/16/17 95.0 26.90 31.40
AMT 170616C00100000 C 06/16/17 100.0 23.30 25.40
AMT 170616C00105000 C 06/16/17 105.0 18.50 19.90
AMT 170616C00110000 C 06/16/17 110.0 13.40 15.40
AMT 170616C00115000 C 06/16/17 115.0 8.80 10.50
AMT 170616C00120000 C 06/16/17 120.0 5.30 5.80
AMT 170616C00125000 C 06/16/17 125.0 2.15 2.60
AMT 170616C00130000 C 06/16/17 130.0 0.50 0.85
AMT 170616C00135000 C 06/16/17 135.0 0.10 0.25
AMT 170616C00140000 C 06/16/17 140.0 0.00 0.15
AMT 170616C00145000 C 06/16/17 145.0 0.00 1.00
AMT 170616C00150000 C 06/16/17 150.0 0.00 1.00
AMT 170616C00155000 C 06/16/17 155.0 0.00 1.90
AMT 170616C00160000 C 06/16/17 160.0 0.00 1.90
AMT 170616C00165000 C 06/16/17 165.0 0.00 1.90
AMT 170616C00170000 C 06/16/17 170.0 0.00 0.40
AMT 170616P00055000 P 06/16/17 55.0 0.00 0.40
AMT 170616P00060000 P 06/16/17 60.0 0.00 0.40
AMT 170616P00065000 P 06/16/17 65.0 0.00 0.35
AMT 170616P00070000 P 06/16/17 70.0 0.00 0.40
AMT 170616P00075000 P 06/16/17 75.0 0.00 0.40
AMT 170616P00080000 P 06/16/17 80.0 0.00 0.35
AMT 170616P00085000 P 06/16/17 85.0 0.00 0.40
AMT 170616P00090000 P 06/16/17 90.0 0.00 0.45
AMT 170616P00095000 P 06/16/17 95.0 0.05 0.20
AMT 170616P00100000 P 06/16/17 100.0 0.05 0.20
AMT 170616P00105000 P 06/16/17 105.0 0.05 0.40
AMT 170616P00110000 P 06/16/17 110.0 0.25 0.60
AMT 170616P00115000 P 06/16/17 115.0 0.60 1.05
AMT 170616P00120000 P 06/16/17 120.0 1.60 1.95
AMT 170616P00125000 P 06/16/17 125.0 3.40 4.00
AMT 170616P00130000 P 06/16/17 130.0 6.40 8.20
AMT 170616P00135000 P 06/16/17 135.0 10.70 12.80
AMT 170616P00140000 P 06/16/17 140.0 15.50 17.20
AMT 170616P00145000 P 06/16/17 145.0 19.20 23.80
AMT 170616P00150000 P 06/16/17 150.0 24.10 28.60
AMT 170616P00155000 P 06/16/17 155.0 29.20 33.80
AMT 170616P00160000 P 06/16/17 160.0 34.30 38.80
AMT 170616P00165000 P 06/16/17 165.0 39.10 43.70
AMT 170616P00170000 P 06/16/17 170.0 44.30 48.60
AMT 170721C00055000 C 07/21/17 55.0 67.30 71.00
AMT 170721C00060000 C 07/21/17 60.0 61.70 66.40
AMT 170721C00065000 C 07/21/17 65.0 56.90 61.40
AMT 170721C00070000 C 07/21/17 70.0 51.90 56.40
AMT 170721C00075000 C 07/21/17 75.0 46.80 51.40
AMT 170721C00080000 C 07/21/17 80.0 41.70 46.40
AMT 170721C00085000 C 07/21/17 85.0 36.90 41.50
AMT 170721C00090000 C 07/21/17 90.0 31.90 36.50
AMT 170721C00095000 C 07/21/17 95.0 27.00 31.50
AMT 170721C00100000 C 07/21/17 100.0 23.50 24.90
AMT 170721C00105000 C 07/21/17 105.0 18.50 20.10
AMT 170721C00110000 C 07/21/17 110.0 13.80 15.10
AMT 170721C00115000 C 07/21/17 115.0 9.50 10.50
AMT 170721C00120000 C 07/21/17 120.0 5.70 6.40
AMT 170721C00125000 C 07/21/17 125.0 2.85 3.20
AMT 170721C00130000 C 07/21/17 130.0 1.05 1.25
AMT 170721C00135000 C 07/21/17 135.0 0.25 0.60
AMT 170721C00140000 C 07/21/17 140.0 0.00 0.25
AMT 170721C00145000 C 07/21/17 145.0 0.00 1.15
AMT 170721C00150000 C 07/21/17 150.0 0.00 1.15
AMT 170721C00155000 C 07/21/17 155.0 0.00 1.15
AMT 170721C00160000 C 07/21/17 160.0 0.00 0.40
AMT 170721P00055000 P 07/21/17 55.0 0.00 0.45
AMT 170721P00060000 P 07/21/17 60.0 0.00 0.40
AMT 170721P00065000 P 07/21/17 65.0 0.00 0.40
AMT 170721P00070000 P 07/21/17 70.0 0.00 0.35
AMT 170721P00075000 P 07/21/17 75.0 0.00 0.35
AMT 170721P00080000 P 07/21/17 80.0 0.05 0.40
AMT 170721P00085000 P 07/21/17 85.0 0.05 0.35
AMT 170721P00090000 P 07/21/17 90.0 0.10 0.35
AMT 170721P00095000 P 07/21/17 95.0 0.15 0.45
AMT 170721P00100000 P 07/21/17 100.0 0.20 0.60
AMT 170721P00105000 P 07/21/17 105.0 0.25 0.80
AMT 170721P00110000 P 07/21/17 110.0 0.55 1.10
AMT 170721P00115000 P 07/21/17 115.0 1.10 1.45
AMT 170721P00120000 P 07/21/17 120.0 2.10 2.80
AMT 170721P00125000 P 07/21/17 125.0 4.00 4.80
AMT 170721P00130000 P 07/21/17 130.0 6.30 8.40
AMT 170721P00135000 P 07/21/17 135.0 11.30 12.60
AMT 170721P00140000 P 07/21/17 140.0 15.50 17.90
AMT 170721P00145000 P 07/21/17 145.0 19.10 23.80
AMT 170721P00150000 P 07/21/17 150.0 24.30 28.90
AMT 170721P00155000 P 07/21/17 155.0 29.20 33.90
AMT 170721P00160000 P 07/21/17 160.0 34.40 38.90
AMT 171020C00055000 C 10/20/17 55.0 67.20 71.00
AMT 171020C00060000 C 10/20/17 60.0 61.70 66.20
AMT 171020C00065000 C 10/20/17 65.0 56.70 61.40
AMT 171020C00070000 C 10/20/17 70.0 51.60 56.40
AMT 171020C00075000 C 10/20/17 75.0 46.60 51.40
AMT 171020C00080000 C 10/20/17 80.0 41.80 46.50
AMT 171020C00085000 C 10/20/17 85.0 36.80 41.50
AMT 171020C00090000 C 10/20/17 90.0 32.10 36.80
AMT 171020C00095000 C 10/20/17 95.0 27.10 30.80
AMT 171020C00100000 C 10/20/17 100.0 23.40 25.70
AMT 171020C00105000 C 10/20/17 105.0 18.90 20.80
AMT 171020C00110000 C 10/20/17 110.0 14.50 16.40
AMT 171020C00115000 C 10/20/17 115.0 10.60 11.80
AMT 171020C00120000 C 10/20/17 120.0 7.00 8.20
AMT 171020C00125000 C 10/20/17 125.0 4.10 5.00
AMT 171020C00130000 C 10/20/17 130.0 2.20 2.95
AMT 171020C00135000 C 10/20/17 135.0 1.05 1.55
AMT 171020C00140000 C 10/20/17 140.0 0.25 0.85
AMT 171020C00145000 C 10/20/17 145.0 0.00 0.40
AMT 171020C00150000 C 10/20/17 150.0 0.00 1.70
AMT 171020C00155000 C 10/20/17 155.0 0.00 1.60
AMT 171020C00160000 C 10/20/17 160.0 0.00 0.40
AMT 171020P00055000 P 10/20/17 55.0 0.00 0.55
AMT 171020P00060000 P 10/20/17 60.0 0.00 0.55
AMT 171020P00065000 P 10/20/17 65.0 0.00 1.70
AMT 171020P00070000 P 10/20/17 70.0 0.00 1.70
AMT 171020P00075000 P 10/20/17 75.0 0.10 0.80
AMT 171020P00080000 P 10/20/17 80.0 0.10 0.65
AMT 171020P00085000 P 10/20/17 85.0 0.20 0.70
AMT 171020P00090000 P 10/20/17 90.0 0.25 0.85
AMT 171020P00095000 P 10/20/17 95.0 0.50 1.20
AMT 171020P00100000 P 10/20/17 100.0 0.70 1.00
AMT 171020P00105000 P 10/20/17 105.0 1.05 1.40
AMT 171020P00110000 P 10/20/17 110.0 1.65 2.05
AMT 171020P00115000 P 10/20/17 115.0 2.40 2.95
AMT 171020P00120000 P 10/20/17 120.0 3.90 4.60
AMT 171020P00125000 P 10/20/17 125.0 5.80 6.90
AMT 171020P00130000 P 10/20/17 130.0 8.50 10.90
AMT 171020P00135000 P 10/20/17 135.0 12.10 14.30
AMT 171020P00140000 P 10/20/17 140.0 16.50 18.30
AMT 171020P00145000 P 10/20/17 145.0 19.50 23.60
AMT 171020P00150000 P 10/20/17 150.0 24.30 28.50
AMT 171020P00155000 P 10/20/17 155.0 29.20 33.90
AMT 171020P00160000 P 10/20/17 160.0 34.40 38.20
AMT 180119C00042500 C 01/19/18 42.5 80.20 83.40
AMT 180119C00045000 C 01/19/18 45.0 76.50 81.30
AMT 180119C00047500 C 01/19/18 47.5 74.00 78.70
AMT 180119C00050000 C 01/19/18 50.0 72.80 76.30
AMT 180119C00055000 C 01/19/18 55.0 66.80 71.40
AMT 180119C00060000 C 01/19/18 60.0 62.90 66.20
AMT 180119C00065000 C 01/19/18 65.0 57.80 61.20
AMT 180119C00070000 C 01/19/18 70.0 52.90 55.00
AMT 180119C00075000 C 01/19/18 75.0 47.90 51.40
AMT 180119C00077500 C 01/19/18 77.5 45.50 47.60
AMT 180119C00080000 C 01/19/18 80.0 43.00 45.10
AMT 180119C00082500 C 01/19/18 82.5 40.60 42.50
AMT 180119C00085000 C 01/19/18 85.0 38.20 40.40
AMT 180119C00087500 C 01/19/18 87.5 35.70 37.80
AMT 180119C00090000 C 01/19/18 90.0 33.60 35.80
AMT 180119C00092500 C 01/19/18 92.5 31.10 33.00
AMT 180119C00095000 C 01/19/18 95.0 28.80 30.70
AMT 180119C00097500 C 01/19/18 97.5 26.40 28.30
AMT 180119C00100000 C 01/19/18 100.0 24.00 25.60
AMT 180119C00105000 C 01/19/18 105.0 20.00 21.60
AMT 180119C00110000 C 01/19/18 110.0 16.00 17.00
AMT 180119C00115000 C 01/19/18 115.0 11.90 13.10
AMT 180119C00120000 C 01/19/18 120.0 8.40 9.80
AMT 180119C00125000 C 01/19/18 125.0 6.20 7.00
AMT 180119C00130000 C 01/19/18 130.0 4.00 4.50
AMT 180119C00135000 C 01/19/18 135.0 1.95 2.90
AMT 180119C00140000 C 01/19/18 140.0 0.90 1.65
AMT 180119C00145000 C 01/19/18 145.0 0.50 0.80
AMT 180119C00150000 C 01/19/18 150.0 0.10 0.60
AMT 180119C00155000 C 01/19/18 155.0 0.00 0.35
AMT 180119C00160000 C 01/19/18 160.0 0.00 0.25
AMT 180119C00165000 C 01/19/18 165.0 0.00 0.40
AMT 180119P00042500 P 01/19/18 42.5 0.00 0.20
AMT 180119P00045000 P 01/19/18 45.0 0.00 0.45
AMT 180119P00047500 P 01/19/18 47.5 0.00 0.90
AMT 180119P00050000 P 01/19/18 50.0 0.00 0.25
AMT 180119P00055000 P 01/19/18 55.0 0.05 0.75
AMT 180119P00060000 P 01/19/18 60.0 0.05 0.55
AMT 180119P00065000 P 01/19/18 65.0 0.10 0.70
AMT 180119P00070000 P 01/19/18 70.0 0.25 0.75
AMT 180119P00075000 P 01/19/18 75.0 0.25 0.80
AMT 180119P00077500 P 01/19/18 77.5 0.25 1.05
AMT 180119P00080000 P 01/19/18 80.0 0.40 1.00
AMT 180119P00082500 P 01/19/18 82.5 0.45 1.05
AMT 180119P00085000 P 01/19/18 85.0 0.50 1.10
AMT 180119P00087500 P 01/19/18 87.5 0.90 1.40
AMT 180119P00090000 P 01/19/18 90.0 1.05 1.35
AMT 180119P00092500 P 01/19/18 92.5 0.90 1.60
AMT 180119P00095000 P 01/19/18 95.0 1.35 1.60
AMT 180119P00097500 P 01/19/18 97.5 1.50 2.00
AMT 180119P00100000 P 01/19/18 100.0 1.75 2.20
AMT 180119P00105000 P 01/19/18 105.0 2.30 2.85
AMT 180119P00110000 P 01/19/18 110.0 3.10 3.80
AMT 180119P00115000 P 01/19/18 115.0 4.20 4.90
AMT 180119P00120000 P 01/19/18 120.0 5.80 6.30
AMT 180119P00125000 P 01/19/18 125.0 7.50 8.70
AMT 180119P00130000 P 01/19/18 130.0 9.90 12.00
AMT 180119P00135000 P 01/19/18 135.0 12.40 15.90
AMT 180119P00140000 P 01/19/18 140.0 17.10 19.80
AMT 180119P00145000 P 01/19/18 145.0 21.50 24.10
AMT 180119P00150000 P 01/19/18 150.0 24.60 28.90
AMT 180119P00155000 P 01/19/18 155.0 30.00 33.00
AMT 180119P00160000 P 01/19/18 160.0 34.40 39.00
AMT 180119P00165000 P 01/19/18 165.0 39.70 42.80
AMT 190118C00055000 C 01/18/19 55.0 67.80 71.00
AMT 190118C00060000 C 01/18/19 60.0 61.60 66.40
AMT 190118C00065000 C 01/18/19 65.0 56.60 61.50
AMT 190118C00070000 C 01/18/19 70.0 53.40 56.40
AMT 190118C00075000 C 01/18/19 75.0 48.30 51.70
AMT 190118C00080000 C 01/18/19 80.0 43.90 47.10
AMT 190118C00085000 C 01/18/19 85.0 38.80 43.00
AMT 190118C00090000 C 01/18/19 90.0 36.10 38.30
AMT 190118C00095000 C 01/18/19 95.0 30.20 34.30
AMT 190118C00100000 C 01/18/19 100.0 26.10 30.40
AMT 190118C00105000 C 01/18/19 105.0 23.60 25.50
AMT 190118C00110000 C 01/18/19 110.0 20.10 21.90
AMT 190118C00115000 C 01/18/19 115.0 15.50 20.00
AMT 190118C00120000 C 01/18/19 120.0 13.90 15.80
AMT 190118C00125000 C 01/18/19 125.0 11.40 13.20
AMT 190118C00130000 C 01/18/19 130.0 9.10 10.80
AMT 190118C00135000 C 01/18/19 135.0 7.10 8.70
AMT 190118C00140000 C 01/18/19 140.0 5.70 6.90
AMT 190118C00145000 C 01/18/19 145.0 4.10 5.30
AMT 190118C00150000 C 01/18/19 150.0 3.30 4.00
AMT 190118C00155000 C 01/18/19 155.0 2.20 3.30
AMT 190118C00160000 C 01/18/19 160.0 1.40 2.50
AMT 190118C00165000 C 01/18/19 165.0 0.90 1.90
AMT 190118C00170000 C 01/18/19 170.0 0.55 1.45
AMT 190118C00175000 C 01/18/19 175.0 0.45 1.00
AMT 190118P00055000 P 01/18/19 55.0 0.65 1.20
AMT 190118P00060000 P 01/18/19 60.0 0.85 1.40
AMT 190118P00065000 P 01/18/19 65.0 1.15 2.00
AMT 190118P00070000 P 01/18/19 70.0 1.45 2.30
AMT 190118P00075000 P 01/18/19 75.0 1.55 2.80
AMT 190118P00080000 P 01/18/19 80.0 2.60 3.00
AMT 190118P00085000 P 01/18/19 85.0 2.90 3.40
AMT 190118P00090000 P 01/18/19 90.0 3.40 4.60
AMT 190118P00095000 P 01/18/19 95.0 4.40 5.20
AMT 190118P00100000 P 01/18/19 100.0 5.30 6.30
AMT 190118P00105000 P 01/18/19 105.0 6.60 7.40
AMT 190118P00110000 P 01/18/19 110.0 7.90 8.80
AMT 190118P00115000 P 01/18/19 115.0 9.40 11.10
AMT 190118P00120000 P 01/18/19 120.0 11.20 12.70
AMT 190118P00125000 P 01/18/19 125.0 13.50 15.10
AMT 190118P00130000 P 01/18/19 130.0 15.90 17.80
AMT 190118P00135000 P 01/18/19 135.0 18.90 20.60
AMT 190118P00140000 P 01/18/19 140.0 22.00 24.40
AMT 190118P00145000 P 01/18/19 145.0 24.20 28.50
AMT 190118P00150000 P 01/18/19 150.0 27.60 32.20
AMT 190118P00155000 P 01/18/19 155.0 32.10 36.30
AMT 190118P00160000 P 01/18/19 160.0 36.30 40.30
AMT 190118P00165000 P 01/18/19 165.0 40.80 45.00
AMT 190118P00170000 P 01/18/19 170.0 45.30 49.30
AMT 190118P00175000 P 01/18/19 175.0 50.00 53.20

OPRA data is delayed 15 minutes.