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 (2014-06-06)Premium Content

American Tower Corporation (AMT)
As of Jul 31 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 140801C00070000 C 08/01/14 70.0 24.10 27.30
AMT 140801C00074500 C 08/01/14 74.5 19.60 23.10
AMT 140801C00075000 C 08/01/14 75.0 19.10 22.30
AMT 140801C00076000 C 08/01/14 76.0 18.10 19.80
AMT 140801C00077000 C 08/01/14 77.0 17.10 18.80
AMT 140801C00078000 C 08/01/14 78.0 16.10 17.80
AMT 140801C00079000 C 08/01/14 79.0 15.10 16.80
AMT 140801C00080000 C 08/01/14 80.0 14.10 15.80
AMT 140801C00081000 C 08/01/14 81.0 14.00 15.40
AMT 140801C00082000 C 08/01/14 82.0 13.00 14.40
AMT 140801C00083000 C 08/01/14 83.0 11.90 13.40
AMT 140801C00084000 C 08/01/14 84.0 11.20 12.40
AMT 140801C00085000 C 08/01/14 85.0 9.90 11.40
AMT 140801C00086000 C 08/01/14 86.0 9.20 10.40
AMT 140801C00087000 C 08/01/14 87.0 8.20 8.90
AMT 140801C00088000 C 08/01/14 88.0 7.20 8.30
AMT 140801C00089000 C 08/01/14 89.0 6.20 7.30
AMT 140801C00090000 C 08/01/14 90.0 5.20 6.30
AMT 140801C00091000 C 08/01/14 91.0 4.20 5.40
AMT 140801C00092000 C 08/01/14 92.0 3.20 3.80
AMT 140801C00093000 C 08/01/14 93.0 2.25 3.40
AMT 140801C00094000 C 08/01/14 94.0 1.30 2.10
AMT 140801C00095000 C 08/01/14 95.0 0.65 0.75
AMT 140801C00096000 C 08/01/14 96.0 0.10 0.25
AMT 140801C00097000 C 08/01/14 97.0 0.00 0.20
AMT 140801C00098000 C 08/01/14 98.0 0.00 0.25
AMT 140801C00099000 C 08/01/14 99.0 0.00 0.15
AMT 140801C00100000 C 08/01/14 100.0 0.00 0.15
AMT 140801C00101000 C 08/01/14 101.0 0.00 0.15
AMT 140801C00102000 C 08/01/14 102.0 0.00 0.15
AMT 140801C00103000 C 08/01/14 103.0 0.00 0.15
AMT 140801C00104000 C 08/01/14 104.0 0.00 0.15
AMT 140801C00105000 C 08/01/14 105.0 0.00 0.15
AMT 140801C00106000 C 08/01/14 106.0 0.00 0.15
AMT 140801C00107000 C 08/01/14 107.0 0.00 0.15
AMT 140801C00108000 C 08/01/14 108.0 0.00 0.15
AMT 140801C00109000 C 08/01/14 109.0 0.00 0.15
AMT 140801C00110000 C 08/01/14 110.0 0.00 0.15
AMT 140801C00115000 C 08/01/14 115.0 0.00 0.15
AMT 140801C00120000 C 08/01/14 120.0 0.00 0.15
AMT 140801P00070000 P 08/01/14 70.0 0.00 0.15
AMT 140801P00074500 P 08/01/14 74.5 0.00 0.15
AMT 140801P00075000 P 08/01/14 75.0 0.00 0.15
AMT 140801P00076000 P 08/01/14 76.0 0.00 0.15
AMT 140801P00077000 P 08/01/14 77.0 0.00 0.15
AMT 140801P00078000 P 08/01/14 78.0 0.00 0.15
AMT 140801P00079000 P 08/01/14 79.0 0.00 0.15
AMT 140801P00080000 P 08/01/14 80.0 0.00 0.15
AMT 140801P00081000 P 08/01/14 81.0 0.00 0.15
AMT 140801P00082000 P 08/01/14 82.0 0.00 0.15
AMT 140801P00083000 P 08/01/14 83.0 0.00 0.15
AMT 140801P00084000 P 08/01/14 84.0 0.00 0.15
AMT 140801P00085000 P 08/01/14 85.0 0.00 0.15
AMT 140801P00086000 P 08/01/14 86.0 0.00 0.15
AMT 140801P00087000 P 08/01/14 87.0 0.00 0.15
AMT 140801P00088000 P 08/01/14 88.0 0.00 0.15
AMT 140801P00089000 P 08/01/14 89.0 0.00 0.15
AMT 140801P00090000 P 08/01/14 90.0 0.00 0.15
AMT 140801P00091000 P 08/01/14 91.0 0.00 0.20
AMT 140801P00092000 P 08/01/14 92.0 0.00 0.20
AMT 140801P00093000 P 08/01/14 93.0 0.00 0.15
AMT 140801P00094000 P 08/01/14 94.0 0.00 0.15
AMT 140801P00095000 P 08/01/14 95.0 0.15 0.30
AMT 140801P00096000 P 08/01/14 96.0 0.60 0.85
AMT 140801P00097000 P 08/01/14 97.0 0.80 1.80
AMT 140801P00098000 P 08/01/14 98.0 1.70 2.80
AMT 140801P00099000 P 08/01/14 99.0 2.70 3.90
AMT 140801P00100000 P 08/01/14 100.0 3.70 4.80
AMT 140801P00101000 P 08/01/14 101.0 4.70 5.90
AMT 140801P00102000 P 08/01/14 102.0 5.70 6.90
AMT 140801P00103000 P 08/01/14 103.0 6.60 7.80
AMT 140801P00104000 P 08/01/14 104.0 7.60 8.80
AMT 140801P00105000 P 08/01/14 105.0 8.60 9.90
AMT 140801P00106000 P 08/01/14 106.0 9.50 10.80
AMT 140801P00107000 P 08/01/14 107.0 10.60 11.80
AMT 140801P00108000 P 08/01/14 108.0 11.60 12.80
AMT 140801P00109000 P 08/01/14 109.0 12.60 13.80
AMT 140801P00110000 P 08/01/14 110.0 12.70 15.90
AMT 140801P00115000 P 08/01/14 115.0 17.90 20.90
AMT 140801P00120000 P 08/01/14 120.0 22.40 25.90
AMT 140808C00070000 C 08/08/14 70.0 24.10 27.50
AMT 140808C00075000 C 08/08/14 75.0 19.10 21.10
AMT 140808C00076000 C 08/08/14 76.0 18.10 21.50
AMT 140808C00077000 C 08/08/14 77.0 17.10 20.50
AMT 140808C00078000 C 08/08/14 78.0 16.10 19.50
AMT 140808C00079000 C 08/08/14 79.0 15.10 18.50
AMT 140808C00080000 C 08/08/14 80.0 14.10 17.50
AMT 140808C00081000 C 08/08/14 81.0 13.90 15.80
AMT 140808C00082000 C 08/08/14 82.0 12.80 14.80
AMT 140808C00083000 C 08/08/14 83.0 11.80 13.80
AMT 140808C00084000 C 08/08/14 84.0 10.80 12.80
AMT 140808C00085000 C 08/08/14 85.0 10.10 12.10
AMT 140808C00086000 C 08/08/14 86.0 8.10 11.80
AMT 140808C00087000 C 08/08/14 87.0 7.10 10.70
AMT 140808C00088000 C 08/08/14 88.0 7.20 8.40
AMT 140808C00089000 C 08/08/14 89.0 6.20 7.40
AMT 140808C00090000 C 08/08/14 90.0 5.20 6.40
AMT 140808C00091000 C 08/08/14 91.0 4.20 5.40
AMT 140808C00092000 C 08/08/14 92.0 3.30 4.40
AMT 140808C00093000 C 08/08/14 93.0 2.45 3.50
AMT 140808C00094000 C 08/08/14 94.0 1.60 2.05
AMT 140808C00095000 C 08/08/14 95.0 1.05 1.25
AMT 140808C00096000 C 08/08/14 96.0 0.45 0.75
AMT 140808C00097000 C 08/08/14 97.0 0.15 0.35
AMT 140808C00098000 C 08/08/14 98.0 0.00 0.30
AMT 140808C00099000 C 08/08/14 99.0 0.00 0.25
AMT 140808C00100000 C 08/08/14 100.0 0.00 0.25
AMT 140808C00101000 C 08/08/14 101.0 0.00 0.25
AMT 140808C00102000 C 08/08/14 102.0 0.00 0.25
AMT 140808C00103000 C 08/08/14 103.0 0.00 0.25
AMT 140808C00104000 C 08/08/14 104.0 0.00 0.25
AMT 140808C00105000 C 08/08/14 105.0 0.00 0.25
AMT 140808C00106000 C 08/08/14 106.0 0.00 0.25
AMT 140808C00107000 C 08/08/14 107.0 0.00 0.20
AMT 140808C00108000 C 08/08/14 108.0 0.00 0.20
AMT 140808C00109000 C 08/08/14 109.0 0.00 0.20
AMT 140808C00110000 C 08/08/14 110.0 0.00 0.20
AMT 140808C00111000 C 08/08/14 111.0 0.00 0.20
AMT 140808C00115000 C 08/08/14 115.0 0.00 0.20
AMT 140808C00120000 C 08/08/14 120.0 0.00 0.20
AMT 140808P00070000 P 08/08/14 70.0 0.00 0.25
AMT 140808P00075000 P 08/08/14 75.0 0.00 0.25
AMT 140808P00076000 P 08/08/14 76.0 0.00 0.25
AMT 140808P00077000 P 08/08/14 77.0 0.00 0.25
AMT 140808P00078000 P 08/08/14 78.0 0.00 0.25
AMT 140808P00079000 P 08/08/14 79.0 0.00 0.25
AMT 140808P00080000 P 08/08/14 80.0 0.00 0.25
AMT 140808P00081000 P 08/08/14 81.0 0.00 0.25
AMT 140808P00082000 P 08/08/14 82.0 0.00 0.25
AMT 140808P00083000 P 08/08/14 83.0 0.00 0.25
AMT 140808P00084000 P 08/08/14 84.0 0.00 0.25
AMT 140808P00085000 P 08/08/14 85.0 0.00 0.25
AMT 140808P00086000 P 08/08/14 86.0 0.00 0.25
AMT 140808P00087000 P 08/08/14 87.0 0.00 0.15
AMT 140808P00088000 P 08/08/14 88.0 0.00 0.25
AMT 140808P00089000 P 08/08/14 89.0 0.00 0.25
AMT 140808P00090000 P 08/08/14 90.0 0.00 0.25
AMT 140808P00091000 P 08/08/14 91.0 0.00 0.25
AMT 140808P00092000 P 08/08/14 92.0 0.00 0.15
AMT 140808P00093000 P 08/08/14 93.0 0.10 0.30
AMT 140808P00094000 P 08/08/14 94.0 0.30 0.45
AMT 140808P00095000 P 08/08/14 95.0 0.55 0.75
AMT 140808P00096000 P 08/08/14 96.0 1.00 1.25
AMT 140808P00097000 P 08/08/14 97.0 1.10 1.95
AMT 140808P00098000 P 08/08/14 98.0 0.55 3.90
AMT 140808P00099000 P 08/08/14 99.0 1.30 5.10
AMT 140808P00100000 P 08/08/14 100.0 2.75 5.00
AMT 140808P00101000 P 08/08/14 101.0 3.50 7.00
AMT 140808P00102000 P 08/08/14 102.0 5.50 7.00
AMT 140808P00103000 P 08/08/14 103.0 6.50 8.00
AMT 140808P00104000 P 08/08/14 104.0 6.30 9.00
AMT 140808P00105000 P 08/08/14 105.0 7.30 10.00
AMT 140808P00106000 P 08/08/14 106.0 9.50 11.00
AMT 140808P00107000 P 08/08/14 107.0 10.40 11.80
AMT 140808P00108000 P 08/08/14 108.0 11.50 12.80
AMT 140808P00109000 P 08/08/14 109.0 12.50 13.80
AMT 140808P00110000 P 08/08/14 110.0 12.50 15.90
AMT 140808P00111000 P 08/08/14 111.0 13.50 16.90
AMT 140808P00115000 P 08/08/14 115.0 17.50 20.90
AMT 140808P00120000 P 08/08/14 120.0 22.50 25.90
AMT 140816C00070000 C 08/16/14 70.0 25.20 27.10
AMT 140816C00075000 C 08/16/14 75.0 20.20 21.80
AMT 140816C00076000 C 08/16/14 76.0 19.20 19.90
AMT 140816C00079000 C 08/16/14 79.0 16.20 17.40
AMT 140816C00080000 C 08/16/14 80.0 15.20 16.40
AMT 140816C00081000 C 08/16/14 81.0 14.20 15.40
AMT 140816C00082500 C 08/16/14 82.5 12.70 13.90
AMT 140816C00084000 C 08/16/14 84.0 11.20 12.40
AMT 140816C00085000 C 08/16/14 85.0 10.20 11.40
AMT 140816C00086000 C 08/16/14 86.0 9.20 10.40
AMT 140816C00087500 C 08/16/14 87.5 7.70 8.90
AMT 140816C00089000 C 08/16/14 89.0 6.30 7.00
AMT 140816C00090000 C 08/16/14 90.0 5.40 5.70
AMT 140816C00091000 C 08/16/14 91.0 4.40 4.80
AMT 140816C00092500 C 08/16/14 92.5 3.00 3.40
AMT 140816C00094000 C 08/16/14 94.0 1.90 2.15
AMT 140816C00095000 C 08/16/14 95.0 1.25 1.45
AMT 140816C00096000 C 08/16/14 96.0 0.75 0.90
AMT 140816C00097500 C 08/16/14 97.5 0.25 0.40
AMT 140816C00099000 C 08/16/14 99.0 0.05 0.15
AMT 140816C00100000 C 08/16/14 100.0 0.00 0.10
AMT 140816C00101000 C 08/16/14 101.0 0.00 0.10
AMT 140816C00102000 C 08/16/14 102.0 0.00 0.10
AMT 140816C00103000 C 08/16/14 103.0 0.00 0.05
AMT 140816C00104000 C 08/16/14 104.0 0.00 0.05
AMT 140816C00105000 C 08/16/14 105.0 0.00 0.05
AMT 140816C00110000 C 08/16/14 110.0 0.00 0.05
AMT 140816P00070000 P 08/16/14 70.0 0.00 0.05
AMT 140816P00075000 P 08/16/14 75.0 0.00 0.05
AMT 140816P00076000 P 08/16/14 76.0 0.00 0.05
AMT 140816P00079000 P 08/16/14 79.0 0.00 0.10
AMT 140816P00080000 P 08/16/14 80.0 0.00 0.10
AMT 140816P00081000 P 08/16/14 81.0 0.00 0.10
AMT 140816P00082500 P 08/16/14 82.5 0.00 0.10
AMT 140816P00084000 P 08/16/14 84.0 0.00 0.10
AMT 140816P00085000 P 08/16/14 85.0 0.00 0.15
AMT 140816P00086000 P 08/16/14 86.0 0.00 0.15
AMT 140816P00087500 P 08/16/14 87.5 0.00 0.15
AMT 140816P00089000 P 08/16/14 89.0 0.00 0.20
AMT 140816P00090000 P 08/16/14 90.0 0.05 0.20
AMT 140816P00091000 P 08/16/14 91.0 0.05 0.25
AMT 140816P00092500 P 08/16/14 92.5 0.20 0.35
AMT 140816P00094000 P 08/16/14 94.0 0.45 0.60
AMT 140816P00095000 P 08/16/14 95.0 0.80 0.95
AMT 140816P00096000 P 08/16/14 96.0 1.25 1.45
AMT 140816P00097500 P 08/16/14 97.5 2.10 2.50
AMT 140816P00099000 P 08/16/14 99.0 3.50 3.70
AMT 140816P00100000 P 08/16/14 100.0 3.70 4.80
AMT 140816P00101000 P 08/16/14 101.0 4.70 5.80
AMT 140816P00102000 P 08/16/14 102.0 5.70 6.80
AMT 140816P00103000 P 08/16/14 103.0 6.60 7.80
AMT 140816P00104000 P 08/16/14 104.0 7.60 8.80
AMT 140816P00105000 P 08/16/14 105.0 8.60 9.80
AMT 140816P00110000 P 08/16/14 110.0 13.20 15.20
AMT 140822C00075000 C 08/22/14 75.0 18.80 22.50
AMT 140822C00076000 C 08/22/14 76.0 17.80 21.70
AMT 140822C00077000 C 08/22/14 77.0 17.10 19.90
AMT 140822C00078000 C 08/22/14 78.0 16.00 18.80
AMT 140822C00079000 C 08/22/14 79.0 15.00 17.80
AMT 140822C00080000 C 08/22/14 80.0 14.10 16.70
AMT 140822C00081000 C 08/22/14 81.0 13.90 15.50
AMT 140822C00082000 C 08/22/14 82.0 12.90 14.50
AMT 140822C00083000 C 08/22/14 83.0 12.20 13.50
AMT 140822C00084000 C 08/22/14 84.0 11.20 12.50
AMT 140822C00085000 C 08/22/14 85.0 10.10 11.50
AMT 140822C00086000 C 08/22/14 86.0 8.90 11.80
AMT 140822C00087000 C 08/22/14 87.0 7.10 10.80
AMT 140822C00088000 C 08/22/14 88.0 7.20 8.60
AMT 140822C00089000 C 08/22/14 89.0 5.10 7.60
AMT 140822C00090000 C 08/22/14 90.0 5.40 6.50
AMT 140822C00091000 C 08/22/14 91.0 4.50 5.60
AMT 140822C00092000 C 08/22/14 92.0 3.60 4.70
AMT 140822C00093000 C 08/22/14 93.0 2.80 3.50
AMT 140822C00094000 C 08/22/14 94.0 2.15 2.40
AMT 140822C00095000 C 08/22/14 95.0 1.45 1.70
AMT 140822C00096000 C 08/22/14 96.0 0.95 1.15
AMT 140822C00097000 C 08/22/14 97.0 0.55 0.90
AMT 140822C00098000 C 08/22/14 98.0 0.25 0.55
AMT 140822C00099000 C 08/22/14 99.0 0.10 0.30
AMT 140822C00100000 C 08/22/14 100.0 0.05 0.20
AMT 140822C00101000 C 08/22/14 101.0 0.00 0.25
AMT 140822C00102000 C 08/22/14 102.0 0.00 0.20
AMT 140822C00103000 C 08/22/14 103.0 0.00 0.20
AMT 140822C00104000 C 08/22/14 104.0 0.00 0.20
AMT 140822C00105000 C 08/22/14 105.0 0.00 0.20
AMT 140822C00106000 C 08/22/14 106.0 0.00 0.20
AMT 140822P00075000 P 08/22/14 75.0 0.00 0.25
AMT 140822P00076000 P 08/22/14 76.0 0.00 0.20
AMT 140822P00077000 P 08/22/14 77.0 0.00 0.25
AMT 140822P00078000 P 08/22/14 78.0 0.00 0.25
AMT 140822P00079000 P 08/22/14 79.0 0.00 0.25
AMT 140822P00080000 P 08/22/14 80.0 0.00 0.25
AMT 140822P00081000 P 08/22/14 81.0 0.00 0.25
AMT 140822P00082000 P 08/22/14 82.0 0.00 0.25
AMT 140822P00083000 P 08/22/14 83.0 0.00 0.25
AMT 140822P00084000 P 08/22/14 84.0 0.00 0.25
AMT 140822P00085000 P 08/22/14 85.0 0.00 0.25
AMT 140822P00086000 P 08/22/14 86.0 0.00 0.25
AMT 140822P00087000 P 08/22/14 87.0 0.05 0.25
AMT 140822P00088000 P 08/22/14 88.0 0.05 0.25
AMT 140822P00089000 P 08/22/14 89.0 0.05 0.25
AMT 140822P00090000 P 08/22/14 90.0 0.10 0.30
AMT 140822P00091000 P 08/22/14 91.0 0.10 0.35
AMT 140822P00092000 P 08/22/14 92.0 0.25 0.45
AMT 140822P00093000 P 08/22/14 93.0 0.45 0.55
AMT 140822P00094000 P 08/22/14 94.0 0.65 0.80
AMT 140822P00095000 P 08/22/14 95.0 1.00 1.20
AMT 140822P00096000 P 08/22/14 96.0 1.45 1.65
AMT 140822P00097000 P 08/22/14 97.0 2.05 2.30
AMT 140822P00098000 P 08/22/14 98.0 2.10 3.10
AMT 140822P00099000 P 08/22/14 99.0 2.85 4.00
AMT 140822P00100000 P 08/22/14 100.0 3.70 4.90
AMT 140822P00101000 P 08/22/14 101.0 4.60 7.00
AMT 140822P00102000 P 08/22/14 102.0 5.70 8.00
AMT 140822P00103000 P 08/22/14 103.0 6.70 9.00
AMT 140822P00104000 P 08/22/14 104.0 7.60 9.00
AMT 140822P00105000 P 08/22/14 105.0 8.30 9.80
AMT 140822P00106000 P 08/22/14 106.0 9.30 11.00
AMT 140829C00076000 C 08/29/14 76.0 18.20 21.70
AMT 140829C00077000 C 08/29/14 77.0 17.00 20.60
AMT 140829C00078000 C 08/29/14 78.0 16.20 19.30
AMT 140829C00079000 C 08/29/14 79.0 15.20 18.40
AMT 140829C00080000 C 08/29/14 80.0 14.00 17.70
AMT 140829C00081000 C 08/29/14 81.0 13.90 15.50
AMT 140829C00082000 C 08/29/14 82.0 13.00 14.80
AMT 140829C00083000 C 08/29/14 83.0 12.00 13.40
AMT 140829C00084000 C 08/29/14 84.0 11.00 12.50
AMT 140829C00085000 C 08/29/14 85.0 10.10 11.40
AMT 140829C00086000 C 08/29/14 86.0 8.10 11.80
AMT 140829C00087000 C 08/29/14 87.0 8.30 9.90
AMT 140829C00088000 C 08/29/14 88.0 7.40 8.60
AMT 140829C00089000 C 08/29/14 89.0 6.40 7.70
AMT 140829C00090000 C 08/29/14 90.0 5.40 6.60
AMT 140829C00091000 C 08/29/14 91.0 4.60 5.60
AMT 140829C00092000 C 08/29/14 92.0 3.70 4.80
AMT 140829C00093000 C 08/29/14 93.0 2.85 3.80
AMT 140829C00094000 C 08/29/14 94.0 2.20 2.60
AMT 140829C00095000 C 08/29/14 95.0 1.60 1.90
AMT 140829C00096000 C 08/29/14 96.0 1.05 1.40
AMT 140829C00097000 C 08/29/14 97.0 0.65 0.85
AMT 140829C00098000 C 08/29/14 98.0 0.40 0.65
AMT 140829C00099000 C 08/29/14 99.0 0.20 0.35
AMT 140829C00100000 C 08/29/14 100.0 0.05 0.30
AMT 140829C00101000 C 08/29/14 101.0 0.05 0.25
AMT 140829C00102000 C 08/29/14 102.0 0.00 0.20
AMT 140829C00103000 C 08/29/14 103.0 0.00 0.20
AMT 140829C00104000 C 08/29/14 104.0 0.00 0.15
AMT 140829C00105000 C 08/29/14 105.0 0.00 0.20
AMT 140829C00106000 C 08/29/14 106.0 0.00 0.15
AMT 140829P00076000 P 08/29/14 76.0 0.00 0.20
AMT 140829P00077000 P 08/29/14 77.0 0.00 0.20
AMT 140829P00078000 P 08/29/14 78.0 0.00 0.20
AMT 140829P00079000 P 08/29/14 79.0 0.00 0.25
AMT 140829P00080000 P 08/29/14 80.0 0.00 0.20
AMT 140829P00081000 P 08/29/14 81.0 0.00 0.25
AMT 140829P00082000 P 08/29/14 82.0 0.00 0.25
AMT 140829P00083000 P 08/29/14 83.0 0.00 0.25
AMT 140829P00084000 P 08/29/14 84.0 0.00 0.25
AMT 140829P00085000 P 08/29/14 85.0 0.00 0.25
AMT 140829P00086000 P 08/29/14 86.0 0.00 0.25
AMT 140829P00087000 P 08/29/14 87.0 0.05 0.25
AMT 140829P00088000 P 08/29/14 88.0 0.05 0.25
AMT 140829P00089000 P 08/29/14 89.0 0.10 0.30
AMT 140829P00090000 P 08/29/14 90.0 0.15 0.35
AMT 140829P00091000 P 08/29/14 91.0 0.20 0.45
AMT 140829P00092000 P 08/29/14 92.0 0.30 0.55
AMT 140829P00093000 P 08/29/14 93.0 0.45 0.70
AMT 140829P00094000 P 08/29/14 94.0 0.75 0.95
AMT 140829P00095000 P 08/29/14 95.0 1.10 1.35
AMT 140829P00096000 P 08/29/14 96.0 1.55 1.85
AMT 140829P00097000 P 08/29/14 97.0 1.85 2.45
AMT 140829P00098000 P 08/29/14 98.0 2.35 3.30
AMT 140829P00099000 P 08/29/14 99.0 3.10 4.00
AMT 140829P00100000 P 08/29/14 100.0 3.90 5.00
AMT 140829P00101000 P 08/29/14 101.0 3.40 5.80
AMT 140829P00102000 P 08/29/14 102.0 5.80 6.90
AMT 140829P00103000 P 08/29/14 103.0 6.80 7.80
AMT 140829P00104000 P 08/29/14 104.0 7.70 8.80
AMT 140829P00105000 P 08/29/14 105.0 8.30 11.00
AMT 140829P00106000 P 08/29/14 106.0 9.30 12.00
AMT 140905C00076000 C 09/05/14 76.0 18.20 21.60
AMT 140905C00077000 C 09/05/14 77.0 17.20 20.60
AMT 140905C00078000 C 09/05/14 78.0 16.20 19.40
AMT 140905C00079000 C 09/05/14 79.0 15.10 17.90
AMT 140905C00080000 C 09/05/14 80.0 14.10 16.90
AMT 140905C00081000 C 09/05/14 81.0 14.10 15.50
AMT 140905C00082000 C 09/05/14 82.0 13.10 14.80
AMT 140905C00083000 C 09/05/14 83.0 12.10 13.70
AMT 140905C00084000 C 09/05/14 84.0 11.10 12.70
AMT 140905C00085000 C 09/05/14 85.0 10.10 11.70
AMT 140905C00086000 C 09/05/14 86.0 8.30 11.60
AMT 140905C00087000 C 09/05/14 87.0 8.20 9.70
AMT 140905C00088000 C 09/05/14 88.0 7.20 8.60
AMT 140905C00089000 C 09/05/14 89.0 6.40 7.70
AMT 140905C00090000 C 09/05/14 90.0 5.40 6.60
AMT 140905C00091000 C 09/05/14 91.0 4.50 5.80
AMT 140905C00092000 C 09/05/14 92.0 3.60 4.80
AMT 140905C00093000 C 09/05/14 93.0 2.95 3.90
AMT 140905C00094000 C 09/05/14 94.0 2.35 2.55
AMT 140905C00095000 C 09/05/14 95.0 1.70 1.95
AMT 140905C00096000 C 09/05/14 96.0 1.20 1.40
AMT 140905C00097000 C 09/05/14 97.0 0.80 1.00
AMT 140905C00098000 C 09/05/14 98.0 0.50 0.65
AMT 140905C00099000 C 09/05/14 99.0 0.25 0.40
AMT 140905C00100000 C 09/05/14 100.0 0.10 0.35
AMT 140905C00101000 C 09/05/14 101.0 0.05 0.25
AMT 140905C00102000 C 09/05/14 102.0 0.00 0.25
AMT 140905C00103000 C 09/05/14 103.0 0.00 0.20
AMT 140905C00104000 C 09/05/14 104.0 0.00 0.20
AMT 140905C00105000 C 09/05/14 105.0 0.00 0.15
AMT 140905C00106000 C 09/05/14 106.0 0.00 0.15
AMT 140905C00107000 C 09/05/14 107.0 0.00 0.15
AMT 140905C00108000 C 09/05/14 108.0 0.00 0.15
AMT 140905C00109000 C 09/05/14 109.0 0.00 0.15
AMT 140905C00110000 C 09/05/14 110.0 0.00 0.15
AMT 140905C00111000 C 09/05/14 111.0 0.00 0.15
AMT 140905P00076000 P 09/05/14 76.0 0.00 0.25
AMT 140905P00077000 P 09/05/14 77.0 0.00 0.25
AMT 140905P00078000 P 09/05/14 78.0 0.00 0.25
AMT 140905P00079000 P 09/05/14 79.0 0.00 0.25
AMT 140905P00080000 P 09/05/14 80.0 0.00 0.25
AMT 140905P00081000 P 09/05/14 81.0 0.00 0.20
AMT 140905P00082000 P 09/05/14 82.0 0.00 0.25
AMT 140905P00083000 P 09/05/14 83.0 0.05 0.25
AMT 140905P00084000 P 09/05/14 84.0 0.05 0.25
AMT 140905P00085000 P 09/05/14 85.0 0.05 0.25
AMT 140905P00086000 P 09/05/14 86.0 0.05 0.25
AMT 140905P00087000 P 09/05/14 87.0 0.05 0.25
AMT 140905P00088000 P 09/05/14 88.0 0.05 0.30
AMT 140905P00089000 P 09/05/14 89.0 0.10 0.30
AMT 140905P00090000 P 09/05/14 90.0 0.15 0.40
AMT 140905P00091000 P 09/05/14 91.0 0.25 0.50
AMT 140905P00092000 P 09/05/14 92.0 0.40 0.60
AMT 140905P00093000 P 09/05/14 93.0 0.65 0.80
AMT 140905P00094000 P 09/05/14 94.0 0.90 1.10
AMT 140905P00095000 P 09/05/14 95.0 1.25 1.45
AMT 140905P00096000 P 09/05/14 96.0 1.70 2.00
AMT 140905P00097000 P 09/05/14 97.0 2.25 2.60
AMT 140905P00098000 P 09/05/14 98.0 2.80 3.40
AMT 140905P00099000 P 09/05/14 99.0 3.20 4.20
AMT 140905P00100000 P 09/05/14 100.0 4.00 5.00
AMT 140905P00101000 P 09/05/14 101.0 4.80 6.00
AMT 140905P00102000 P 09/05/14 102.0 5.60 7.00
AMT 140905P00103000 P 09/05/14 103.0 6.60 7.90
AMT 140905P00104000 P 09/05/14 104.0 7.40 8.90
AMT 140905P00105000 P 09/05/14 105.0 8.30 10.00
AMT 140905P00106000 P 09/05/14 106.0 8.80 11.80
AMT 140905P00107000 P 09/05/14 107.0 9.40 12.90
AMT 140905P00108000 P 09/05/14 108.0 10.40 13.90
AMT 140905P00109000 P 09/05/14 109.0 11.70 14.90
AMT 140905P00110000 P 09/05/14 110.0 12.70 16.20
AMT 140905P00111000 P 09/05/14 111.0 13.30 17.30
AMT 140912C00080000 C 09/12/14 80.0 13.80 17.40
AMT 140912C00081000 C 09/12/14 81.0 12.80 16.80
AMT 140912C00082000 C 09/12/14 82.0 12.00 15.70
AMT 140912C00083000 C 09/12/14 83.0 11.10 14.70
AMT 140912C00084000 C 09/12/14 84.0 10.10 13.70
AMT 140912C00085000 C 09/12/14 85.0 9.10 12.80
AMT 140912C00086000 C 09/12/14 86.0 8.10 11.90
AMT 140912C00087000 C 09/12/14 87.0 8.10 9.90
AMT 140912C00088000 C 09/12/14 88.0 7.20 8.90
AMT 140912C00089000 C 09/12/14 89.0 6.50 7.90
AMT 140912C00090000 C 09/12/14 90.0 5.50 6.70
AMT 140912C00091000 C 09/12/14 91.0 4.70 5.70
AMT 140912C00092000 C 09/12/14 92.0 3.90 4.90
AMT 140912C00093000 C 09/12/14 93.0 3.10 4.30
AMT 140912C00094000 C 09/12/14 94.0 2.45 3.20
AMT 140912C00095000 C 09/12/14 95.0 1.85 2.35
AMT 140912C00096000 C 09/12/14 96.0 1.30 1.90
AMT 140912C00097000 C 09/12/14 97.0 0.90 1.45
AMT 140912C00098000 C 09/12/14 98.0 0.60 1.05
AMT 140912C00099000 C 09/12/14 99.0 0.30 0.75
AMT 140912C00100000 C 09/12/14 100.0 0.00 0.65
AMT 140912C00101000 C 09/12/14 101.0 0.00 0.40
AMT 140912C00102000 C 09/12/14 102.0 0.00 0.25
AMT 140912C00103000 C 09/12/14 103.0 0.00 0.25
AMT 140912C00104000 C 09/12/14 104.0 0.00 0.25
AMT 140912C00105000 C 09/12/14 105.0 0.00 0.15
AMT 140912C00106000 C 09/12/14 106.0 0.00 0.15
AMT 140912C00107000 C 09/12/14 107.0 0.00 0.15
AMT 140912C00108000 C 09/12/14 108.0 0.00 0.15
AMT 140912C00109000 C 09/12/14 109.0 0.00 0.15
AMT 140912C00110000 C 09/12/14 110.0 0.00 0.15
AMT 140912C00111000 C 09/12/14 111.0 0.00 0.15
AMT 140912P00080000 P 09/12/14 80.0 0.00 0.90
AMT 140912P00081000 P 09/12/14 81.0 0.00 0.20
AMT 140912P00082000 P 09/12/14 82.0 0.00 0.25
AMT 140912P00083000 P 09/12/14 83.0 0.00 0.25
AMT 140912P00084000 P 09/12/14 84.0 0.00 0.25
AMT 140912P00085000 P 09/12/14 85.0 0.00 0.25
AMT 140912P00086000 P 09/12/14 86.0 0.05 0.30
AMT 140912P00087000 P 09/12/14 87.0 0.05 0.30
AMT 140912P00088000 P 09/12/14 88.0 0.10 0.35
AMT 140912P00089000 P 09/12/14 89.0 0.15 0.40
AMT 140912P00090000 P 09/12/14 90.0 0.25 0.50
AMT 140912P00091000 P 09/12/14 91.0 0.25 0.70
AMT 140912P00092000 P 09/12/14 92.0 0.25 0.95
AMT 140912P00093000 P 09/12/14 93.0 0.55 1.15
AMT 140912P00094000 P 09/12/14 94.0 1.00 1.30
AMT 140912P00095000 P 09/12/14 95.0 1.35 1.65
AMT 140912P00096000 P 09/12/14 96.0 1.80 2.15
AMT 140912P00097000 P 09/12/14 97.0 2.30 2.75
AMT 140912P00098000 P 09/12/14 98.0 2.55 3.60
AMT 140912P00099000 P 09/12/14 99.0 3.20 4.20
AMT 140912P00100000 P 09/12/14 100.0 4.00 5.10
AMT 140912P00101000 P 09/12/14 101.0 4.90 6.20
AMT 140912P00102000 P 09/12/14 102.0 5.40 7.10
AMT 140912P00103000 P 09/12/14 103.0 6.40 8.10
AMT 140912P00104000 P 09/12/14 104.0 7.30 9.10
AMT 140912P00105000 P 09/12/14 105.0 7.40 11.10
AMT 140912P00106000 P 09/12/14 106.0 8.50 12.20
AMT 140912P00107000 P 09/12/14 107.0 9.30 13.30
AMT 140912P00108000 P 09/12/14 108.0 10.70 14.10
AMT 140912P00109000 P 09/12/14 109.0 11.70 15.20
AMT 140912P00110000 P 09/12/14 110.0 12.30 16.20
AMT 140912P00111000 P 09/12/14 111.0 13.30 17.50
AMT 140920C00075000 C 09/20/14 75.0 19.90 21.90
AMT 140920C00080000 C 09/20/14 80.0 15.10 16.90
AMT 140920C00082500 C 09/20/14 82.5 12.80 14.30
AMT 140920C00085000 C 09/20/14 85.0 10.10 12.10
AMT 140920C00087500 C 09/20/14 87.5 8.00 8.50
AMT 140920C00090000 C 09/20/14 90.0 5.70 6.20
AMT 140920C00092500 C 09/20/14 92.5 3.60 4.20
AMT 140920C00095000 C 09/20/14 95.0 2.00 2.35
AMT 140920C00097500 C 09/20/14 97.5 0.85 1.10
AMT 140920C00100000 C 09/20/14 100.0 0.25 0.50
AMT 140920C00105000 C 09/20/14 105.0 0.00 0.10
AMT 140920C00110000 C 09/20/14 110.0 0.00 0.05
AMT 140920C00115000 C 09/20/14 115.0 0.00 0.05
AMT 140920C00120000 C 09/20/14 120.0 0.00 0.05
AMT 140920P00075000 P 09/20/14 75.0 0.00 0.15
AMT 140920P00080000 P 09/20/14 80.0 0.00 0.20
AMT 140920P00082500 P 09/20/14 82.5 0.05 0.25
AMT 140920P00085000 P 09/20/14 85.0 0.05 0.30
AMT 140920P00087500 P 09/20/14 87.5 0.15 0.40
AMT 140920P00090000 P 09/20/14 90.0 0.35 0.60
AMT 140920P00092500 P 09/20/14 92.5 0.85 1.05
AMT 140920P00095000 P 09/20/14 95.0 1.65 1.95
AMT 140920P00097500 P 09/20/14 97.5 3.00 3.50
AMT 140920P00100000 P 09/20/14 100.0 4.80 5.20
AMT 140920P00105000 P 09/20/14 105.0 9.00 10.10
AMT 140920P00110000 P 09/20/14 110.0 13.00 15.60
AMT 140920P00115000 P 09/20/14 115.0 17.50 21.30
AMT 140920P00120000 P 09/20/14 120.0 22.50 26.40
AMT 141018C00055000 C 10/18/14 55.0 39.20 42.60
AMT 141018C00060000 C 10/18/14 60.0 34.10 37.60
AMT 141018C00065000 C 10/18/14 65.0 30.10 31.70
AMT 141018C00070000 C 10/18/14 70.0 24.80 27.30
AMT 141018C00072500 C 10/18/14 72.5 22.50 24.80
AMT 141018C00075000 C 10/18/14 75.0 20.00 21.80
AMT 141018C00077500 C 10/18/14 77.5 17.40 19.40
AMT 141018C00080000 C 10/18/14 80.0 15.20 16.40
AMT 141018C00082500 C 10/18/14 82.5 12.80 14.00
AMT 141018C00085000 C 10/18/14 85.0 10.50 10.90
AMT 141018C00087500 C 10/18/14 87.5 8.20 8.60
AMT 141018C00090000 C 10/18/14 90.0 6.00 6.50
AMT 141018C00092500 C 10/18/14 92.5 4.00 4.50
AMT 141018C00095000 C 10/18/14 95.0 2.45 2.75
AMT 141018C00097500 C 10/18/14 97.5 1.35 1.50
AMT 141018C00100000 C 10/18/14 100.0 0.60 0.80
AMT 141018C00105000 C 10/18/14 105.0 0.05 0.20
AMT 141018C00110000 C 10/18/14 110.0 0.00 0.10
AMT 141018P00055000 P 10/18/14 55.0 0.00 0.05
AMT 141018P00060000 P 10/18/14 60.0 0.00 0.10
AMT 141018P00065000 P 10/18/14 65.0 0.00 0.10
AMT 141018P00070000 P 10/18/14 70.0 0.05 0.15
AMT 141018P00072500 P 10/18/14 72.5 0.05 0.15
AMT 141018P00075000 P 10/18/14 75.0 0.05 0.20
AMT 141018P00077500 P 10/18/14 77.5 0.05 0.25
AMT 141018P00080000 P 10/18/14 80.0 0.05 0.30
AMT 141018P00082500 P 10/18/14 82.5 0.20 0.30
AMT 141018P00085000 P 10/18/14 85.0 0.20 0.45
AMT 141018P00087500 P 10/18/14 87.5 0.40 0.65
AMT 141018P00090000 P 10/18/14 90.0 0.80 0.95
AMT 141018P00092500 P 10/18/14 92.5 1.40 1.60
AMT 141018P00095000 P 10/18/14 95.0 2.30 2.55
AMT 141018P00097500 P 10/18/14 97.5 3.60 4.00
AMT 141018P00100000 P 10/18/14 100.0 5.20 5.80
AMT 141018P00105000 P 10/18/14 105.0 9.10 10.40
AMT 141018P00110000 P 10/18/14 110.0 13.80 16.30
AMT 150117C00035000 C 01/17/15 35.0 58.70 62.70
AMT 150117C00037500 C 01/17/15 37.5 56.20 60.20
AMT 150117C00040000 C 01/17/15 40.0 53.70 57.50
AMT 150117C00042500 C 01/17/15 42.5 51.20 55.20
AMT 150117C00045000 C 01/17/15 45.0 48.80 52.50
AMT 150117C00047500 C 01/17/15 47.5 46.30 50.00
AMT 150117C00050000 C 01/17/15 50.0 43.80 47.50
AMT 150117C00055000 C 01/17/15 55.0 38.80 42.30
AMT 150117C00060000 C 01/17/15 60.0 34.20 37.60
AMT 150117C00062500 C 01/17/15 62.5 31.70 35.10
AMT 150117C00065000 C 01/17/15 65.0 29.10 32.70
AMT 150117C00067500 C 01/17/15 67.5 26.60 30.20
AMT 150117C00070000 C 01/17/15 70.0 24.10 27.00
AMT 150117C00072500 C 01/17/15 72.5 21.80 25.30
AMT 150117C00075000 C 01/17/15 75.0 19.30 22.60
AMT 150117C00077500 C 01/17/15 77.5 16.70 20.40
AMT 150117C00080000 C 01/17/15 80.0 15.50 16.50
AMT 150117C00082500 C 01/17/15 82.5 13.10 14.20
AMT 150117C00085000 C 01/17/15 85.0 10.90 11.90
AMT 150117C00087500 C 01/17/15 87.5 8.80 9.40
AMT 150117C00090000 C 01/17/15 90.0 6.90 7.70
AMT 150117C00092500 C 01/17/15 92.5 5.20 5.80
AMT 150117C00095000 C 01/17/15 95.0 3.70 4.20
AMT 150117C00097500 C 01/17/15 97.5 2.65 2.90
AMT 150117C00100000 C 01/17/15 100.0 1.70 2.00
AMT 150117C00105000 C 01/17/15 105.0 0.60 0.85
AMT 150117C00110000 C 01/17/15 110.0 0.10 0.35
AMT 150117C00115000 C 01/17/15 115.0 0.05 0.20
AMT 150117C00120000 C 01/17/15 120.0 0.00 0.15
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 0.10
AMT 150117P00045000 P 01/17/15 45.0 0.00 0.10
AMT 150117P00047500 P 01/17/15 47.5 0.00 0.10
AMT 150117P00050000 P 01/17/15 50.0 0.00 0.10
AMT 150117P00055000 P 01/17/15 55.0 0.05 0.15
AMT 150117P00060000 P 01/17/15 60.0 0.10 0.20
AMT 150117P00062500 P 01/17/15 62.5 0.05 0.25
AMT 150117P00065000 P 01/17/15 65.0 0.15 0.25
AMT 150117P00067500 P 01/17/15 67.5 0.10 0.30
AMT 150117P00070000 P 01/17/15 70.0 0.15 0.30
AMT 150117P00072500 P 01/17/15 72.5 0.20 0.35
AMT 150117P00075000 P 01/17/15 75.0 0.30 0.45
AMT 150117P00077500 P 01/17/15 77.5 0.35 0.50
AMT 150117P00080000 P 01/17/15 80.0 0.45 0.70
AMT 150117P00082500 P 01/17/15 82.5 0.80 0.90
AMT 150117P00085000 P 01/17/15 85.0 1.10 1.25
AMT 150117P00087500 P 01/17/15 87.5 1.55 1.65
AMT 150117P00090000 P 01/17/15 90.0 2.15 2.30
AMT 150117P00092500 P 01/17/15 92.5 2.85 3.10
AMT 150117P00095000 P 01/17/15 95.0 3.80 4.20
AMT 150117P00097500 P 01/17/15 97.5 4.90 5.50
AMT 150117P00100000 P 01/17/15 100.0 6.40 7.20
AMT 150117P00105000 P 01/17/15 105.0 10.10 11.20
AMT 150117P00110000 P 01/17/15 110.0 14.60 15.80
AMT 150117P00115000 P 01/17/15 115.0 18.20 21.60
AMT 150117P00120000 P 01/17/15 120.0 23.00 26.50
AMT 160115C00040000 C 01/15/16 40.0 53.70 57.80
AMT 160115C00045000 C 01/15/16 45.0 48.70 52.80
AMT 160115C00047500 C 01/15/16 47.5 46.20 50.30
AMT 160115C00050000 C 01/15/16 50.0 43.70 47.80
AMT 160115C00055000 C 01/15/16 55.0 38.70 42.80
AMT 160115C00060000 C 01/15/16 60.0 33.70 38.20
AMT 160115C00065000 C 01/15/16 65.0 28.50 32.90
AMT 160115C00067500 C 01/15/16 67.5 26.10 30.50
AMT 160115C00070000 C 01/15/16 70.0 23.90 28.10
AMT 160115C00072500 C 01/15/16 72.5 21.40 24.80
AMT 160115C00075000 C 01/15/16 75.0 19.80 22.60
AMT 160115C00077500 C 01/15/16 77.5 17.70 20.30
AMT 160115C00080000 C 01/15/16 80.0 17.00 18.00
AMT 160115C00082500 C 01/15/16 82.5 15.10 16.00
AMT 160115C00085000 C 01/15/16 85.0 13.20 14.20
AMT 160115C00087500 C 01/15/16 87.5 11.40 12.60
AMT 160115C00090000 C 01/15/16 90.0 9.80 10.90
AMT 160115C00092500 C 01/15/16 92.5 8.30 9.40
AMT 160115C00095000 C 01/15/16 95.0 7.00 8.10
AMT 160115C00097500 C 01/15/16 97.5 5.80 6.90
AMT 160115C00100000 C 01/15/16 100.0 4.70 5.70
AMT 160115C00105000 C 01/15/16 105.0 3.10 4.00
AMT 160115C00110000 C 01/15/16 110.0 1.70 2.70
AMT 160115C00115000 C 01/15/16 115.0 1.00 1.70
AMT 160115C00120000 C 01/15/16 120.0 0.50 1.10
AMT 160115C00125000 C 01/15/16 125.0 0.25 0.70
AMT 160115C00130000 C 01/15/16 130.0 0.05 0.50
AMT 160115P00040000 P 01/15/16 40.0 0.10 0.20
AMT 160115P00045000 P 01/15/16 45.0 0.10 0.30
AMT 160115P00047500 P 01/15/16 47.5 0.15 0.40
AMT 160115P00050000 P 01/15/16 50.0 0.15 0.45
AMT 160115P00055000 P 01/15/16 55.0 0.20 0.65
AMT 160115P00060000 P 01/15/16 60.0 0.35 0.65
AMT 160115P00065000 P 01/15/16 65.0 0.65 1.10
AMT 160115P00067500 P 01/15/16 67.5 1.10 1.30
AMT 160115P00070000 P 01/15/16 70.0 1.20 1.60
AMT 160115P00072500 P 01/15/16 72.5 1.45 1.95
AMT 160115P00075000 P 01/15/16 75.0 1.85 2.45
AMT 160115P00077500 P 01/15/16 77.5 2.05 2.85
AMT 160115P00080000 P 01/15/16 80.0 2.70 3.40
AMT 160115P00082500 P 01/15/16 82.5 3.20 4.00
AMT 160115P00085000 P 01/15/16 85.0 4.00 4.80
AMT 160115P00087500 P 01/15/16 87.5 4.80 5.60
AMT 160115P00090000 P 01/15/16 90.0 6.00 6.50
AMT 160115P00092500 P 01/15/16 92.5 6.70 7.60
AMT 160115P00095000 P 01/15/16 95.0 8.20 8.70
AMT 160115P00097500 P 01/15/16 97.5 9.00 10.10
AMT 160115P00100000 P 01/15/16 100.0 10.30 11.50
AMT 160115P00105000 P 01/15/16 105.0 13.50 14.80
AMT 160115P00110000 P 01/15/16 110.0 17.30 18.50
AMT 160115P00115000 P 01/15/16 115.0 21.40 22.50
AMT 160115P00120000 P 01/15/16 120.0 25.40 27.50
AMT 160115P00125000 P 01/15/16 125.0 29.10 33.30
AMT 160115P00130000 P 01/15/16 130.0 33.80 38.00

OPRA data is delayed 15 minutes.