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 (2016-12-02)Premium Content

American Tower Corporation (AMT)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 170224C00090000 C 02/24/17 90.0 16.50 20.40
AMT 170224C00091000 C 02/24/17 91.0 15.30 19.40
AMT 170224C00092000 C 02/24/17 92.0 14.20 18.40
AMT 170224C00092500 C 02/24/17 92.5 14.00 17.80
AMT 170224C00093000 C 02/24/17 93.0 14.40 17.10
AMT 170224C00094000 C 02/24/17 94.0 13.50 16.20
AMT 170224C00095000 C 02/24/17 95.0 12.40 15.10
AMT 170224C00095500 C 02/24/17 95.5 12.00 14.70
AMT 170224C00096000 C 02/24/17 96.0 11.40 14.10
AMT 170224C00096500 C 02/24/17 96.5 11.00 13.50
AMT 170224C00097000 C 02/24/17 97.0 10.50 13.00
AMT 170224C00097500 C 02/24/17 97.5 10.00 12.60
AMT 170224C00098000 C 02/24/17 98.0 9.40 12.10
AMT 170224C00098500 C 02/24/17 98.5 8.90 11.60
AMT 170224C00099000 C 02/24/17 99.0 8.40 11.30
AMT 170224C00099500 C 02/24/17 99.5 8.00 10.80
AMT 170224C00100000 C 02/24/17 100.0 7.50 10.40
AMT 170224C00101000 C 02/24/17 101.0 6.50 9.40
AMT 170224C00102000 C 02/24/17 102.0 5.60 8.40
AMT 170224C00103000 C 02/24/17 103.0 3.70 7.20
AMT 170224C00104000 C 02/24/17 104.0 3.70 6.20
AMT 170224C00105000 C 02/24/17 105.0 2.70 5.20
AMT 170224C00106000 C 02/24/17 106.0 1.90 4.10
AMT 170224C00107000 C 02/24/17 107.0 1.40 1.65
AMT 170224C00108000 C 02/24/17 108.0 0.75 0.95
AMT 170224C00109000 C 02/24/17 109.0 0.35 0.55
AMT 170224C00110000 C 02/24/17 110.0 0.10 0.25
AMT 170224C00111000 C 02/24/17 111.0 0.00 0.25
AMT 170224C00112000 C 02/24/17 112.0 0.00 0.20
AMT 170224C00113000 C 02/24/17 113.0 0.00 0.35
AMT 170224C00114000 C 02/24/17 114.0 0.00 0.30
AMT 170224C00115000 C 02/24/17 115.0 0.00 0.35
AMT 170224C00116000 C 02/24/17 116.0 0.00 0.40
AMT 170224C00117000 C 02/24/17 117.0 0.00 0.35
AMT 170224C00118000 C 02/24/17 118.0 0.00 0.35
AMT 170224C00119000 C 02/24/17 119.0 0.00 0.35
AMT 170224C00120000 C 02/24/17 120.0 0.00 0.35
AMT 170224C00121000 C 02/24/17 121.0 0.00 0.35
AMT 170224C00122000 C 02/24/17 122.0 0.00 0.35
AMT 170224C00125000 C 02/24/17 125.0 0.00 0.35
AMT 170224C00130000 C 02/24/17 130.0 0.00 0.30
AMT 170224P00090000 P 02/24/17 90.0 0.00 0.35
AMT 170224P00091000 P 02/24/17 91.0 0.00 0.40
AMT 170224P00092000 P 02/24/17 92.0 0.00 0.35
AMT 170224P00092500 P 02/24/17 92.5 0.00 0.35
AMT 170224P00093000 P 02/24/17 93.0 0.00 0.35
AMT 170224P00094000 P 02/24/17 94.0 0.00 0.35
AMT 170224P00095000 P 02/24/17 95.0 0.00 0.35
AMT 170224P00095500 P 02/24/17 95.5 0.00 0.35
AMT 170224P00096000 P 02/24/17 96.0 0.00 0.40
AMT 170224P00096500 P 02/24/17 96.5 0.00 0.30
AMT 170224P00097000 P 02/24/17 97.0 0.00 0.30
AMT 170224P00097500 P 02/24/17 97.5 0.00 0.30
AMT 170224P00098000 P 02/24/17 98.0 0.00 0.30
AMT 170224P00098500 P 02/24/17 98.5 0.00 0.30
AMT 170224P00099000 P 02/24/17 99.0 0.00 0.30
AMT 170224P00099500 P 02/24/17 99.5 0.00 0.30
AMT 170224P00100000 P 02/24/17 100.0 0.00 0.35
AMT 170224P00101000 P 02/24/17 101.0 0.00 0.35
AMT 170224P00102000 P 02/24/17 102.0 0.00 0.35
AMT 170224P00103000 P 02/24/17 103.0 0.00 0.40
AMT 170224P00104000 P 02/24/17 104.0 0.00 0.10
AMT 170224P00105000 P 02/24/17 105.0 0.00 0.20
AMT 170224P00106000 P 02/24/17 106.0 0.15 0.35
AMT 170224P00107000 P 02/24/17 107.0 0.30 0.45
AMT 170224P00108000 P 02/24/17 108.0 0.65 0.85
AMT 170224P00109000 P 02/24/17 109.0 1.20 1.50
AMT 170224P00110000 P 02/24/17 110.0 1.85 2.35
AMT 170224P00111000 P 02/24/17 111.0 1.40 3.60
AMT 170224P00112000 P 02/24/17 112.0 2.00 4.60
AMT 170224P00113000 P 02/24/17 113.0 2.75 5.60
AMT 170224P00114000 P 02/24/17 114.0 4.10 6.50
AMT 170224P00115000 P 02/24/17 115.0 4.80 7.70
AMT 170224P00116000 P 02/24/17 116.0 5.90 9.10
AMT 170224P00117000 P 02/24/17 117.0 6.80 9.80
AMT 170224P00118000 P 02/24/17 118.0 7.60 10.60
AMT 170224P00119000 P 02/24/17 119.0 9.00 11.60
AMT 170224P00120000 P 02/24/17 120.0 10.00 12.70
AMT 170224P00121000 P 02/24/17 121.0 11.00 13.60
AMT 170224P00122000 P 02/24/17 122.0 12.00 14.50
AMT 170224P00125000 P 02/24/17 125.0 14.90 19.00
AMT 170224P00130000 P 02/24/17 130.0 19.60 23.50
AMT 170303C00090000 C 03/03/17 90.0 16.80 20.40
AMT 170303C00095000 C 03/03/17 95.0 12.40 15.10
AMT 170303C00095500 C 03/03/17 95.5 11.90 14.70
AMT 170303C00096000 C 03/03/17 96.0 11.50 14.10
AMT 170303C00096500 C 03/03/17 96.5 11.00 13.80
AMT 170303C00097000 C 03/03/17 97.0 10.50 13.10
AMT 170303C00097500 C 03/03/17 97.5 9.90 13.00
AMT 170303C00098000 C 03/03/17 98.0 9.50 12.30
AMT 170303C00098500 C 03/03/17 98.5 8.60 11.70
AMT 170303C00099000 C 03/03/17 99.0 8.40 11.50
AMT 170303C00099500 C 03/03/17 99.5 8.10 10.90
AMT 170303C00100000 C 03/03/17 100.0 6.30 10.30
AMT 170303C00101000 C 03/03/17 101.0 6.60 9.50
AMT 170303C00102000 C 03/03/17 102.0 5.80 8.60
AMT 170303C00103000 C 03/03/17 103.0 5.00 7.70
AMT 170303C00104000 C 03/03/17 104.0 3.90 6.50
AMT 170303C00105000 C 03/03/17 105.0 3.40 5.00
AMT 170303C00106000 C 03/03/17 106.0 2.65 3.40
AMT 170303C00107000 C 03/03/17 107.0 2.00 2.30
AMT 170303C00108000 C 03/03/17 108.0 1.40 1.65
AMT 170303C00109000 C 03/03/17 109.0 0.95 1.20
AMT 170303C00110000 C 03/03/17 110.0 0.60 0.90
AMT 170303C00111000 C 03/03/17 111.0 0.35 0.60
AMT 170303C00112000 C 03/03/17 112.0 0.15 0.50
AMT 170303C00113000 C 03/03/17 113.0 0.05 0.40
AMT 170303C00114000 C 03/03/17 114.0 0.00 0.40
AMT 170303C00115000 C 03/03/17 115.0 0.00 0.40
AMT 170303C00116000 C 03/03/17 116.0 0.00 0.35
AMT 170303C00117000 C 03/03/17 117.0 0.00 0.35
AMT 170303C00118000 C 03/03/17 118.0 0.00 0.35
AMT 170303C00119000 C 03/03/17 119.0 0.00 0.35
AMT 170303C00120000 C 03/03/17 120.0 0.00 0.35
AMT 170303P00090000 P 03/03/17 90.0 0.00 0.35
AMT 170303P00095000 P 03/03/17 95.0 0.00 0.40
AMT 170303P00095500 P 03/03/17 95.5 0.00 0.40
AMT 170303P00096000 P 03/03/17 96.0 0.00 0.40
AMT 170303P00096500 P 03/03/17 96.5 0.00 0.40
AMT 170303P00097000 P 03/03/17 97.0 0.00 0.45
AMT 170303P00097500 P 03/03/17 97.5 0.00 0.45
AMT 170303P00098000 P 03/03/17 98.0 0.00 0.45
AMT 170303P00098500 P 03/03/17 98.5 0.00 0.50
AMT 170303P00099000 P 03/03/17 99.0 0.00 0.40
AMT 170303P00099500 P 03/03/17 99.5 0.00 0.40
AMT 170303P00100000 P 03/03/17 100.0 0.00 0.45
AMT 170303P00101000 P 03/03/17 101.0 0.00 0.50
AMT 170303P00102000 P 03/03/17 102.0 0.10 0.45
AMT 170303P00103000 P 03/03/17 103.0 0.10 0.40
AMT 170303P00104000 P 03/03/17 104.0 0.25 0.55
AMT 170303P00105000 P 03/03/17 105.0 0.40 0.70
AMT 170303P00106000 P 03/03/17 106.0 0.60 0.90
AMT 170303P00107000 P 03/03/17 107.0 0.90 1.10
AMT 170303P00108000 P 03/03/17 108.0 1.30 1.55
AMT 170303P00109000 P 03/03/17 109.0 1.80 2.10
AMT 170303P00110000 P 03/03/17 110.0 2.25 3.20
AMT 170303P00111000 P 03/03/17 111.0 2.50 4.00
AMT 170303P00112000 P 03/03/17 112.0 2.55 5.00
AMT 170303P00113000 P 03/03/17 113.0 3.00 5.90
AMT 170303P00114000 P 03/03/17 114.0 4.00 7.10
AMT 170303P00115000 P 03/03/17 115.0 4.70 8.10
AMT 170303P00116000 P 03/03/17 116.0 5.80 8.70
AMT 170303P00117000 P 03/03/17 117.0 6.90 10.90
AMT 170303P00118000 P 03/03/17 118.0 7.80 10.70
AMT 170303P00119000 P 03/03/17 119.0 8.90 11.70
AMT 170303P00120000 P 03/03/17 120.0 9.70 12.60
AMT 170310C00090000 C 03/10/17 90.0 16.60 20.40
AMT 170310C00095000 C 03/10/17 95.0 12.00 15.30
AMT 170310C00095500 C 03/10/17 95.5 11.90 14.90
AMT 170310C00096000 C 03/10/17 96.0 11.40 14.40
AMT 170310C00096500 C 03/10/17 96.5 11.00 14.00
AMT 170310C00097000 C 03/10/17 97.0 10.40 13.40
AMT 170310C00097500 C 03/10/17 97.5 10.10 12.70
AMT 170310C00098000 C 03/10/17 98.0 8.60 12.40
AMT 170310C00098500 C 03/10/17 98.5 9.20 12.00
AMT 170310C00099000 C 03/10/17 99.0 8.40 11.30
AMT 170310C00099500 C 03/10/17 99.5 8.10 10.70
AMT 170310C00100000 C 03/10/17 100.0 7.40 10.40
AMT 170310C00101000 C 03/10/17 101.0 6.80 9.70
AMT 170310C00102000 C 03/10/17 102.0 6.00 8.20
AMT 170310C00103000 C 03/10/17 103.0 5.20 7.00
AMT 170310C00104000 C 03/10/17 104.0 4.30 6.00
AMT 170310C00105000 C 03/10/17 105.0 3.50 5.70
AMT 170310C00106000 C 03/10/17 106.0 2.90 3.50
AMT 170310C00107000 C 03/10/17 107.0 2.25 2.55
AMT 170310C00108000 C 03/10/17 108.0 1.65 1.95
AMT 170310C00109000 C 03/10/17 109.0 1.20 1.40
AMT 170310C00110000 C 03/10/17 110.0 0.80 1.10
AMT 170310C00111000 C 03/10/17 111.0 0.50 0.80
AMT 170310C00112000 C 03/10/17 112.0 0.30 0.60
AMT 170310C00113000 C 03/10/17 113.0 0.15 0.45
AMT 170310C00114000 C 03/10/17 114.0 0.05 0.35
AMT 170310C00115000 C 03/10/17 115.0 0.00 0.45
AMT 170310C00116000 C 03/10/17 116.0 0.00 0.40
AMT 170310C00117000 C 03/10/17 117.0 0.00 0.40
AMT 170310C00118000 C 03/10/17 118.0 0.00 0.35
AMT 170310C00120000 C 03/10/17 120.0 0.00 0.35
AMT 170310P00090000 P 03/10/17 90.0 0.00 0.40
AMT 170310P00095000 P 03/10/17 95.0 0.00 0.45
AMT 170310P00095500 P 03/10/17 95.5 0.00 0.45
AMT 170310P00096000 P 03/10/17 96.0 0.00 0.45
AMT 170310P00096500 P 03/10/17 96.5 0.00 0.45
AMT 170310P00097000 P 03/10/17 97.0 0.00 0.45
AMT 170310P00097500 P 03/10/17 97.5 0.00 0.45
AMT 170310P00098000 P 03/10/17 98.0 0.00 0.50
AMT 170310P00098500 P 03/10/17 98.5 0.00 0.45
AMT 170310P00099000 P 03/10/17 99.0 0.00 0.45
AMT 170310P00099500 P 03/10/17 99.5 0.05 0.45
AMT 170310P00100000 P 03/10/17 100.0 0.10 0.45
AMT 170310P00101000 P 03/10/17 101.0 0.15 0.45
AMT 170310P00102000 P 03/10/17 102.0 0.20 0.45
AMT 170310P00103000 P 03/10/17 103.0 0.30 0.60
AMT 170310P00104000 P 03/10/17 104.0 0.40 0.70
AMT 170310P00105000 P 03/10/17 105.0 0.60 0.85
AMT 170310P00106000 P 03/10/17 106.0 0.85 1.10
AMT 170310P00107000 P 03/10/17 107.0 1.15 1.45
AMT 170310P00108000 P 03/10/17 108.0 1.55 1.85
AMT 170310P00109000 P 03/10/17 109.0 2.05 2.35
AMT 170310P00110000 P 03/10/17 110.0 2.60 3.10
AMT 170310P00111000 P 03/10/17 111.0 2.80 3.80
AMT 170310P00112000 P 03/10/17 112.0 3.30 5.10
AMT 170310P00113000 P 03/10/17 113.0 3.40 5.90
AMT 170310P00114000 P 03/10/17 114.0 3.70 6.90
AMT 170310P00115000 P 03/10/17 115.0 4.70 7.60
AMT 170310P00116000 P 03/10/17 116.0 6.00 8.60
AMT 170310P00117000 P 03/10/17 117.0 6.60 9.60
AMT 170310P00118000 P 03/10/17 118.0 7.60 11.30
AMT 170310P00120000 P 03/10/17 120.0 9.60 12.60
AMT 170317C00055000 C 03/17/17 55.0 51.00 55.50
AMT 170317C00060000 C 03/17/17 60.0 45.80 50.50
AMT 170317C00065000 C 03/17/17 65.0 41.20 45.30
AMT 170317C00070000 C 03/17/17 70.0 36.30 40.40
AMT 170317C00075000 C 03/17/17 75.0 32.00 35.20
AMT 170317C00080000 C 03/17/17 80.0 27.10 30.20
AMT 170317C00085000 C 03/17/17 85.0 22.10 25.40
AMT 170317C00090000 C 03/17/17 90.0 17.60 20.20
AMT 170317C00095000 C 03/17/17 95.0 12.80 15.40
AMT 170317C00100000 C 03/17/17 100.0 8.10 9.50
AMT 170317C00105000 C 03/17/17 105.0 3.90 4.40
AMT 170317C00110000 C 03/17/17 110.0 1.05 1.35
AMT 170317C00115000 C 03/17/17 115.0 0.05 0.40
AMT 170317C00120000 C 03/17/17 120.0 0.00 0.15
AMT 170317C00125000 C 03/17/17 125.0 0.00 0.10
AMT 170317C00130000 C 03/17/17 130.0 0.00 0.05
AMT 170317C00135000 C 03/17/17 135.0 0.00 0.05
AMT 170317C00140000 C 03/17/17 140.0 0.00 0.05
AMT 170317C00145000 C 03/17/17 145.0 0.00 0.05
AMT 170317C00150000 C 03/17/17 150.0 0.00 0.05
AMT 170317C00155000 C 03/17/17 155.0 0.00 0.05
AMT 170317P00055000 P 03/17/17 55.0 0.00 0.05
AMT 170317P00060000 P 03/17/17 60.0 0.00 0.05
AMT 170317P00065000 P 03/17/17 65.0 0.00 0.05
AMT 170317P00070000 P 03/17/17 70.0 0.00 0.10
AMT 170317P00075000 P 03/17/17 75.0 0.00 0.10
AMT 170317P00080000 P 03/17/17 80.0 0.00 0.15
AMT 170317P00085000 P 03/17/17 85.0 0.00 0.25
AMT 170317P00090000 P 03/17/17 90.0 0.00 0.40
AMT 170317P00095000 P 03/17/17 95.0 0.10 0.35
AMT 170317P00100000 P 03/17/17 100.0 0.20 0.50
AMT 170317P00105000 P 03/17/17 105.0 0.85 1.10
AMT 170317P00110000 P 03/17/17 110.0 2.90 3.20
AMT 170317P00115000 P 03/17/17 115.0 6.50 7.40
AMT 170317P00120000 P 03/17/17 120.0 10.10 13.20
AMT 170317P00125000 P 03/17/17 125.0 14.60 19.00
AMT 170317P00130000 P 03/17/17 130.0 19.80 24.00
AMT 170317P00135000 P 03/17/17 135.0 24.60 29.00
AMT 170317P00140000 P 03/17/17 140.0 29.60 33.70
AMT 170317P00145000 P 03/17/17 145.0 34.90 39.00
AMT 170317P00150000 P 03/17/17 150.0 39.60 43.90
AMT 170317P00155000 P 03/17/17 155.0 44.60 48.90
AMT 170324C00080000 C 03/24/17 80.0 26.30 30.50
AMT 170324C00085000 C 03/24/17 85.0 21.10 25.40
AMT 170324C00090000 C 03/24/17 90.0 16.20 20.40
AMT 170324C00094500 C 03/24/17 94.5 11.80 15.90
AMT 170324C00095000 C 03/24/17 95.0 11.40 15.30
AMT 170324C00095500 C 03/24/17 95.5 10.80 14.90
AMT 170324C00096000 C 03/24/17 96.0 10.50 14.60
AMT 170324C00096500 C 03/24/17 96.5 9.90 14.20
AMT 170324C00097000 C 03/24/17 97.0 9.40 13.50
AMT 170324C00097500 C 03/24/17 97.5 8.80 13.00
AMT 170324C00098000 C 03/24/17 98.0 8.30 12.70
AMT 170324C00098500 C 03/24/17 98.5 8.00 12.30
AMT 170324C00099000 C 03/24/17 99.0 7.60 11.80
AMT 170324C00099500 C 03/24/17 99.5 7.70 11.00
AMT 170324C00100000 C 03/24/17 100.0 7.00 10.90
AMT 170324C00101000 C 03/24/17 101.0 5.90 10.00
AMT 170324C00102000 C 03/24/17 102.0 5.10 8.60
AMT 170324C00103000 C 03/24/17 103.0 4.30 7.70
AMT 170324C00104000 C 03/24/17 104.0 3.40 6.10
AMT 170324C00105000 C 03/24/17 105.0 4.10 4.70
AMT 170324C00106000 C 03/24/17 106.0 3.40 4.00
AMT 170324C00107000 C 03/24/17 107.0 2.75 3.30
AMT 170324C00108000 C 03/24/17 108.0 2.15 2.45
AMT 170324C00109000 C 03/24/17 109.0 1.70 1.95
AMT 170324C00110000 C 03/24/17 110.0 1.25 1.55
AMT 170324C00111000 C 03/24/17 111.0 0.90 1.25
AMT 170324C00112000 C 03/24/17 112.0 0.60 0.90
AMT 170324C00113000 C 03/24/17 113.0 0.40 1.25
AMT 170324C00114000 C 03/24/17 114.0 0.25 0.60
AMT 170324C00115000 C 03/24/17 115.0 0.10 0.50
AMT 170324C00116000 C 03/24/17 116.0 0.05 0.40
AMT 170324C00117000 C 03/24/17 117.0 0.00 0.45
AMT 170324C00118000 C 03/24/17 118.0 0.00 0.35
AMT 170324C00120000 C 03/24/17 120.0 0.00 0.35
AMT 170324P00080000 P 03/24/17 80.0 0.00 0.40
AMT 170324P00085000 P 03/24/17 85.0 0.00 0.40
AMT 170324P00090000 P 03/24/17 90.0 0.00 0.45
AMT 170324P00094500 P 03/24/17 94.5 0.05 0.45
AMT 170324P00095000 P 03/24/17 95.0 0.05 0.45
AMT 170324P00095500 P 03/24/17 95.5 0.05 0.40
AMT 170324P00096000 P 03/24/17 96.0 0.10 0.45
AMT 170324P00096500 P 03/24/17 96.5 0.10 0.50
AMT 170324P00097000 P 03/24/17 97.0 0.10 0.45
AMT 170324P00097500 P 03/24/17 97.5 0.15 0.45
AMT 170324P00098000 P 03/24/17 98.0 0.15 0.55
AMT 170324P00098500 P 03/24/17 98.5 0.15 0.55
AMT 170324P00099000 P 03/24/17 99.0 0.20 0.55
AMT 170324P00099500 P 03/24/17 99.5 0.25 0.55
AMT 170324P00100000 P 03/24/17 100.0 0.25 0.60
AMT 170324P00101000 P 03/24/17 101.0 0.30 0.70
AMT 170324P00102000 P 03/24/17 102.0 0.50 0.80
AMT 170324P00103000 P 03/24/17 103.0 0.60 0.90
AMT 170324P00104000 P 03/24/17 104.0 0.75 1.05
AMT 170324P00105000 P 03/24/17 105.0 0.95 1.25
AMT 170324P00106000 P 03/24/17 106.0 1.25 1.55
AMT 170324P00107000 P 03/24/17 107.0 1.60 1.85
AMT 170324P00108000 P 03/24/17 108.0 2.00 2.30
AMT 170324P00109000 P 03/24/17 109.0 2.50 2.80
AMT 170324P00110000 P 03/24/17 110.0 3.00 3.40
AMT 170324P00111000 P 03/24/17 111.0 3.50 4.20
AMT 170324P00112000 P 03/24/17 112.0 3.60 6.60
AMT 170324P00113000 P 03/24/17 113.0 4.30 5.90
AMT 170324P00114000 P 03/24/17 114.0 4.60 8.00
AMT 170324P00115000 P 03/24/17 115.0 4.90 8.90
AMT 170324P00116000 P 03/24/17 116.0 5.70 9.80
AMT 170324P00117000 P 03/24/17 117.0 6.60 11.00
AMT 170324P00118000 P 03/24/17 118.0 7.60 11.90
AMT 170324P00120000 P 03/24/17 120.0 9.80 13.20
AMT 170331C00085000 C 03/31/17 85.0 21.90 25.20
AMT 170331C00090000 C 03/31/17 90.0 16.20 20.40
AMT 170331C00095000 C 03/31/17 95.0 11.40 15.70
AMT 170331C00095500 C 03/31/17 95.5 10.90 15.00
AMT 170331C00096000 C 03/31/17 96.0 10.40 14.70
AMT 170331C00096500 C 03/31/17 96.5 10.00 14.30
AMT 170331C00097000 C 03/31/17 97.0 9.40 13.80
AMT 170331C00097500 C 03/31/17 97.5 9.00 13.00
AMT 170331C00098000 C 03/31/17 98.0 8.50 12.90
AMT 170331C00098500 C 03/31/17 98.5 8.00 12.10
AMT 170331C00099000 C 03/31/17 99.0 8.10 11.60
AMT 170331C00099500 C 03/31/17 99.5 8.40 11.50
AMT 170331C00100000 C 03/31/17 100.0 7.20 10.70
AMT 170331C00101000 C 03/31/17 101.0 6.20 9.50
AMT 170331C00102000 C 03/31/17 102.0 6.20 8.60
AMT 170331C00103000 C 03/31/17 103.0 5.40 8.00
AMT 170331C00104000 C 03/31/17 104.0 5.00 7.30
AMT 170331C00105000 C 03/31/17 105.0 4.30 4.90
AMT 170331C00106000 C 03/31/17 106.0 3.60 4.20
AMT 170331C00107000 C 03/31/17 107.0 3.00 3.50
AMT 170331C00108000 C 03/31/17 108.0 2.40 2.70
AMT 170331C00109000 C 03/31/17 109.0 1.85 2.15
AMT 170331C00110000 C 03/31/17 110.0 1.45 1.75
AMT 170331C00111000 C 03/31/17 111.0 1.05 1.45
AMT 170331C00112000 C 03/31/17 112.0 0.75 1.05
AMT 170331C00113000 C 03/31/17 113.0 0.55 0.85
AMT 170331C00114000 C 03/31/17 114.0 0.15 0.80
AMT 170331C00115000 C 03/31/17 115.0 0.25 0.55
AMT 170331C00116000 C 03/31/17 116.0 0.10 0.50
AMT 170331C00117000 C 03/31/17 117.0 0.00 0.50
AMT 170331C00118000 C 03/31/17 118.0 0.00 0.50
AMT 170331C00120000 C 03/31/17 120.0 0.00 0.40
AMT 170331P00085000 P 03/31/17 85.0 0.00 0.50
AMT 170331P00090000 P 03/31/17 90.0 0.00 0.45
AMT 170331P00095000 P 03/31/17 95.0 0.15 0.50
AMT 170331P00095500 P 03/31/17 95.5 0.10 0.50
AMT 170331P00096000 P 03/31/17 96.0 0.15 0.50
AMT 170331P00096500 P 03/31/17 96.5 0.15 0.55
AMT 170331P00097000 P 03/31/17 97.0 0.20 0.55
AMT 170331P00097500 P 03/31/17 97.5 0.20 0.60
AMT 170331P00098000 P 03/31/17 98.0 0.20 0.55
AMT 170331P00098500 P 03/31/17 98.5 0.25 0.65
AMT 170331P00099000 P 03/31/17 99.0 0.30 0.65
AMT 170331P00099500 P 03/31/17 99.5 0.30 0.65
AMT 170331P00100000 P 03/31/17 100.0 0.35 0.70
AMT 170331P00101000 P 03/31/17 101.0 0.45 0.80
AMT 170331P00102000 P 03/31/17 102.0 0.60 0.90
AMT 170331P00103000 P 03/31/17 103.0 0.75 1.05
AMT 170331P00104000 P 03/31/17 104.0 0.95 1.20
AMT 170331P00105000 P 03/31/17 105.0 1.15 1.45
AMT 170331P00106000 P 03/31/17 106.0 1.45 1.75
AMT 170331P00107000 P 03/31/17 107.0 1.80 2.10
AMT 170331P00108000 P 03/31/17 108.0 2.20 2.50
AMT 170331P00109000 P 03/31/17 109.0 2.65 3.10
AMT 170331P00110000 P 03/31/17 110.0 3.10 3.60
AMT 170331P00111000 P 03/31/17 111.0 3.80 4.30
AMT 170331P00112000 P 03/31/17 112.0 2.60 5.50
AMT 170331P00113000 P 03/31/17 113.0 3.80 6.00
AMT 170331P00114000 P 03/31/17 114.0 4.10 6.80
AMT 170331P00115000 P 03/31/17 115.0 5.00 9.10
AMT 170331P00116000 P 03/31/17 116.0 6.00 8.90
AMT 170331P00117000 P 03/31/17 117.0 6.80 11.10
AMT 170331P00118000 P 03/31/17 118.0 7.60 12.00
AMT 170331P00120000 P 03/31/17 120.0 9.70 12.90
AMT 170421C00055000 C 04/21/17 55.0 51.30 55.40
AMT 170421C00060000 C 04/21/17 60.0 46.70 50.40
AMT 170421C00065000 C 04/21/17 65.0 42.00 45.40
AMT 170421C00070000 C 04/21/17 70.0 37.20 40.40
AMT 170421C00075000 C 04/21/17 75.0 32.20 35.30
AMT 170421C00080000 C 04/21/17 80.0 27.30 30.40
AMT 170421C00085000 C 04/21/17 85.0 21.40 25.40
AMT 170421C00090000 C 04/21/17 90.0 17.40 20.60
AMT 170421C00095000 C 04/21/17 95.0 12.70 14.70
AMT 170421C00100000 C 04/21/17 100.0 8.60 9.40
AMT 170421C00105000 C 04/21/17 105.0 4.60 5.20
AMT 170421C00110000 C 04/21/17 110.0 1.85 2.20
AMT 170421C00115000 C 04/21/17 115.0 0.45 0.80
AMT 170421C00120000 C 04/21/17 120.0 0.00 0.40
AMT 170421C00125000 C 04/21/17 125.0 0.00 0.20
AMT 170421C00130000 C 04/21/17 130.0 0.00 0.10
AMT 170421C00135000 C 04/21/17 135.0 0.00 0.10
AMT 170421C00140000 C 04/21/17 140.0 0.00 0.10
AMT 170421C00145000 C 04/21/17 145.0 0.00 0.05
AMT 170421C00150000 C 04/21/17 150.0 0.00 0.05
AMT 170421C00155000 C 04/21/17 155.0 0.00 0.05
AMT 170421C00160000 C 04/21/17 160.0 0.00 0.05
AMT 170421C00165000 C 04/21/17 165.0 0.00 0.05
AMT 170421C00170000 C 04/21/17 170.0 0.00 0.05
AMT 170421P00055000 P 04/21/17 55.0 0.00 0.10
AMT 170421P00060000 P 04/21/17 60.0 0.00 0.10
AMT 170421P00065000 P 04/21/17 65.0 0.00 0.15
AMT 170421P00070000 P 04/21/17 70.0 0.00 0.20
AMT 170421P00075000 P 04/21/17 75.0 0.00 0.40
AMT 170421P00080000 P 04/21/17 80.0 0.00 0.40
AMT 170421P00085000 P 04/21/17 85.0 0.00 0.40
AMT 170421P00090000 P 04/21/17 90.0 0.10 0.45
AMT 170421P00095000 P 04/21/17 95.0 0.40 0.65
AMT 170421P00100000 P 04/21/17 100.0 0.80 1.05
AMT 170421P00105000 P 04/21/17 105.0 1.90 2.15
AMT 170421P00110000 P 04/21/17 110.0 4.00 4.50
AMT 170421P00115000 P 04/21/17 115.0 6.70 8.30
AMT 170421P00120000 P 04/21/17 120.0 10.60 13.30
AMT 170421P00125000 P 04/21/17 125.0 15.10 19.40
AMT 170421P00130000 P 04/21/17 130.0 20.20 23.90
AMT 170421P00135000 P 04/21/17 135.0 25.20 28.80
AMT 170421P00140000 P 04/21/17 140.0 30.20 34.40
AMT 170421P00145000 P 04/21/17 145.0 35.00 39.30
AMT 170421P00150000 P 04/21/17 150.0 40.00 44.40
AMT 170421P00155000 P 04/21/17 155.0 45.10 49.40
AMT 170421P00160000 P 04/21/17 160.0 50.10 54.40
AMT 170421P00165000 P 04/21/17 165.0 55.10 59.20
AMT 170421P00170000 P 04/21/17 170.0 60.20 64.20
AMT 170616C00055000 C 06/16/17 55.0 51.10 55.40
AMT 170616C00060000 C 06/16/17 60.0 46.10 50.30
AMT 170616C00065000 C 06/16/17 65.0 41.30 45.20
AMT 170616C00070000 C 06/16/17 70.0 37.00 40.50
AMT 170616C00075000 C 06/16/17 75.0 32.10 35.50
AMT 170616C00080000 C 06/16/17 80.0 27.10 30.30
AMT 170616C00085000 C 06/16/17 85.0 22.30 25.60
AMT 170616C00090000 C 06/16/17 90.0 17.50 20.60
AMT 170616C00095000 C 06/16/17 95.0 13.70 14.60
AMT 170616C00100000 C 06/16/17 100.0 9.40 11.10
AMT 170616C00105000 C 06/16/17 105.0 5.80 6.30
AMT 170616C00110000 C 06/16/17 110.0 3.10 3.50
AMT 170616C00115000 C 06/16/17 115.0 1.40 1.65
AMT 170616C00120000 C 06/16/17 120.0 0.45 0.80
AMT 170616C00125000 C 06/16/17 125.0 0.00 0.45
AMT 170616C00130000 C 06/16/17 130.0 0.00 0.40
AMT 170616C00135000 C 06/16/17 135.0 0.00 0.45
AMT 170616C00140000 C 06/16/17 140.0 0.00 0.45
AMT 170616C00145000 C 06/16/17 145.0 0.00 0.50
AMT 170616P00055000 P 06/16/17 55.0 0.00 0.10
AMT 170616P00060000 P 06/16/17 60.0 0.00 0.45
AMT 170616P00065000 P 06/16/17 65.0 0.00 0.35
AMT 170616P00070000 P 06/16/17 70.0 0.00 0.45
AMT 170616P00075000 P 06/16/17 75.0 0.05 0.40
AMT 170616P00080000 P 06/16/17 80.0 0.10 0.55
AMT 170616P00085000 P 06/16/17 85.0 0.40 0.65
AMT 170616P00090000 P 06/16/17 90.0 0.60 0.90
AMT 170616P00095000 P 06/16/17 95.0 1.10 1.35
AMT 170616P00100000 P 06/16/17 100.0 1.85 2.20
AMT 170616P00105000 P 06/16/17 105.0 3.30 3.60
AMT 170616P00110000 P 06/16/17 110.0 5.60 5.90
AMT 170616P00115000 P 06/16/17 115.0 7.60 9.50
AMT 170616P00120000 P 06/16/17 120.0 11.40 14.00
AMT 170616P00125000 P 06/16/17 125.0 15.60 19.10
AMT 170616P00130000 P 06/16/17 130.0 20.70 24.80
AMT 170616P00135000 P 06/16/17 135.0 25.30 29.20
AMT 170616P00140000 P 06/16/17 140.0 30.30 34.60
AMT 170616P00145000 P 06/16/17 145.0 35.30 39.40
AMT 170721C00055000 C 07/21/17 55.0 51.50 55.40
AMT 170721C00060000 C 07/21/17 60.0 46.60 50.40
AMT 170721C00065000 C 07/21/17 65.0 41.60 45.20
AMT 170721C00070000 C 07/21/17 70.0 36.70 40.40
AMT 170721C00075000 C 07/21/17 75.0 31.70 35.50
AMT 170721C00080000 C 07/21/17 80.0 26.90 30.40
AMT 170721C00085000 C 07/21/17 85.0 22.50 25.60
AMT 170721C00090000 C 07/21/17 90.0 17.50 21.00
AMT 170721C00095000 C 07/21/17 95.0 13.60 14.60
AMT 170721C00100000 C 07/21/17 100.0 9.80 10.40
AMT 170721C00105000 C 07/21/17 105.0 6.30 7.70
AMT 170721C00110000 C 07/21/17 110.0 3.60 4.20
AMT 170721C00115000 C 07/21/17 115.0 1.80 2.00
AMT 170721C00120000 C 07/21/17 120.0 0.70 1.20
AMT 170721C00125000 C 07/21/17 125.0 0.15 0.55
AMT 170721C00130000 C 07/21/17 130.0 0.05 0.45
AMT 170721C00135000 C 07/21/17 135.0 0.00 0.45
AMT 170721C00140000 C 07/21/17 140.0 0.00 0.45
AMT 170721C00145000 C 07/21/17 145.0 0.00 0.40
AMT 170721C00150000 C 07/21/17 150.0 0.00 0.45
AMT 170721C00155000 C 07/21/17 155.0 0.00 0.45
AMT 170721C00160000 C 07/21/17 160.0 0.00 0.45
AMT 170721P00055000 P 07/21/17 55.0 0.00 0.15
AMT 170721P00060000 P 07/21/17 60.0 0.00 0.50
AMT 170721P00065000 P 07/21/17 65.0 0.05 0.40
AMT 170721P00070000 P 07/21/17 70.0 0.10 0.50
AMT 170721P00075000 P 07/21/17 75.0 0.20 0.65
AMT 170721P00080000 P 07/21/17 80.0 0.35 0.65
AMT 170721P00085000 P 07/21/17 85.0 0.55 0.95
AMT 170721P00090000 P 07/21/17 90.0 0.85 1.20
AMT 170721P00095000 P 07/21/17 95.0 1.40 1.80
AMT 170721P00100000 P 07/21/17 100.0 2.35 2.75
AMT 170721P00105000 P 07/21/17 105.0 3.80 4.50
AMT 170721P00110000 P 07/21/17 110.0 6.20 6.90
AMT 170721P00115000 P 07/21/17 115.0 8.20 10.20
AMT 170721P00120000 P 07/21/17 120.0 11.50 14.80
AMT 170721P00125000 P 07/21/17 125.0 16.00 19.70
AMT 170721P00130000 P 07/21/17 130.0 20.50 24.80
AMT 170721P00135000 P 07/21/17 135.0 25.60 29.60
AMT 170721P00140000 P 07/21/17 140.0 30.40 34.20
AMT 170721P00145000 P 07/21/17 145.0 35.60 39.60
AMT 170721P00150000 P 07/21/17 150.0 40.30 44.60
AMT 170721P00155000 P 07/21/17 155.0 45.40 49.50
AMT 170721P00160000 P 07/21/17 160.0 50.40 54.50
AMT 180119C00042500 C 01/19/18 42.5 63.20 68.00
AMT 180119C00045000 C 01/19/18 45.0 61.10 66.00
AMT 180119C00047500 C 01/19/18 47.5 58.60 63.50
AMT 180119C00050000 C 01/19/18 50.0 56.10 61.00
AMT 180119C00055000 C 01/19/18 55.0 51.50 56.00
AMT 180119C00060000 C 01/19/18 60.0 46.80 51.00
AMT 180119C00065000 C 01/19/18 65.0 41.80 46.00
AMT 180119C00070000 C 01/19/18 70.0 36.60 41.00
AMT 180119C00075000 C 01/19/18 75.0 32.50 36.10
AMT 180119C00077500 C 01/19/18 77.5 30.10 33.80
AMT 180119C00080000 C 01/19/18 80.0 27.60 31.30
AMT 180119C00082500 C 01/19/18 82.5 25.20 28.90
AMT 180119C00085000 C 01/19/18 85.0 23.00 26.80
AMT 180119C00087500 C 01/19/18 87.5 21.40 24.50
AMT 180119C00090000 C 01/19/18 90.0 20.00 22.50
AMT 180119C00092500 C 01/19/18 92.5 17.20 20.30
AMT 180119C00095000 C 01/19/18 95.0 15.40 18.40
AMT 180119C00097500 C 01/19/18 97.5 13.40 16.50
AMT 180119C00100000 C 01/19/18 100.0 12.50 14.40
AMT 180119C00105000 C 01/19/18 105.0 9.00 11.10
AMT 180119C00110000 C 01/19/18 110.0 7.20 8.20
AMT 180119C00115000 C 01/19/18 115.0 4.70 5.70
AMT 180119C00120000 C 01/19/18 120.0 2.60 3.90
AMT 180119C00125000 C 01/19/18 125.0 1.85 2.70
AMT 180119C00130000 C 01/19/18 130.0 0.85 1.75
AMT 180119C00135000 C 01/19/18 135.0 0.35 1.25
AMT 180119C00140000 C 01/19/18 140.0 0.15 0.80
AMT 180119C00145000 C 01/19/18 145.0 0.05 0.75
AMT 180119C00150000 C 01/19/18 150.0 0.00 0.65
AMT 180119C00155000 C 01/19/18 155.0 0.00 0.50
AMT 180119C00160000 C 01/19/18 160.0 0.00 0.40
AMT 180119C00165000 C 01/19/18 165.0 0.00 0.30
AMT 180119P00042500 P 01/19/18 42.5 0.00 0.35
AMT 180119P00045000 P 01/19/18 45.0 0.05 0.85
AMT 180119P00047500 P 01/19/18 47.5 0.15 0.85
AMT 180119P00050000 P 01/19/18 50.0 0.20 0.95
AMT 180119P00055000 P 01/19/18 55.0 0.25 0.95
AMT 180119P00060000 P 01/19/18 60.0 0.35 1.15
AMT 180119P00065000 P 01/19/18 65.0 0.55 1.45
AMT 180119P00070000 P 01/19/18 70.0 0.85 1.65
AMT 180119P00075000 P 01/19/18 75.0 1.20 1.95
AMT 180119P00077500 P 01/19/18 77.5 1.80 2.80
AMT 180119P00080000 P 01/19/18 80.0 2.00 2.50
AMT 180119P00082500 P 01/19/18 82.5 2.30 2.80
AMT 180119P00085000 P 01/19/18 85.0 2.60 3.00
AMT 180119P00087500 P 01/19/18 87.5 0.95 4.10
AMT 180119P00090000 P 01/19/18 90.0 3.30 3.80
AMT 180119P00092500 P 01/19/18 92.5 3.80 5.70
AMT 180119P00095000 P 01/19/18 95.0 4.30 5.50
AMT 180119P00097500 P 01/19/18 97.5 5.00 5.50
AMT 180119P00100000 P 01/19/18 100.0 5.70 6.40
AMT 180119P00105000 P 01/19/18 105.0 7.60 8.30
AMT 180119P00110000 P 01/19/18 110.0 9.10 10.80
AMT 180119P00115000 P 01/19/18 115.0 11.70 14.50
AMT 180119P00120000 P 01/19/18 120.0 14.80 17.40
AMT 180119P00125000 P 01/19/18 125.0 18.20 21.20
AMT 180119P00130000 P 01/19/18 130.0 22.30 25.40
AMT 180119P00135000 P 01/19/18 135.0 26.20 30.80
AMT 180119P00140000 P 01/19/18 140.0 30.80 35.40
AMT 180119P00145000 P 01/19/18 145.0 35.50 40.00
AMT 180119P00150000 P 01/19/18 150.0 40.00 44.90
AMT 180119P00155000 P 01/19/18 155.0 45.00 49.90
AMT 180119P00160000 P 01/19/18 160.0 50.00 54.90
AMT 180119P00165000 P 01/19/18 165.0 55.00 59.70
AMT 190118C00055000 C 01/18/19 55.0 51.60 56.00
AMT 190118C00060000 C 01/18/19 60.0 47.00 51.00
AMT 190118C00065000 C 01/18/19 65.0 42.10 47.00
AMT 190118C00070000 C 01/18/19 70.0 38.00 42.50
AMT 190118C00075000 C 01/18/19 75.0 33.70 37.60
AMT 190118C00080000 C 01/18/19 80.0 31.00 33.80
AMT 190118C00085000 C 01/18/19 85.0 25.50 29.60
AMT 190118C00090000 C 01/18/19 90.0 22.90 25.90
AMT 190118C00095000 C 01/18/19 95.0 19.50 22.40
AMT 190118C00100000 C 01/18/19 100.0 16.80 19.30
AMT 190118C00105000 C 01/18/19 105.0 13.40 16.10
AMT 190118C00110000 C 01/18/19 110.0 10.90 13.40
AMT 190118C00115000 C 01/18/19 115.0 7.60 10.90
AMT 190118C00120000 C 01/18/19 120.0 6.00 8.90
AMT 190118C00125000 C 01/18/19 125.0 5.60 7.10
AMT 190118C00130000 C 01/18/19 130.0 3.00 5.70
AMT 190118C00135000 C 01/18/19 135.0 1.70 4.50
AMT 190118C00140000 C 01/18/19 140.0 2.30 3.60
AMT 190118C00145000 C 01/18/19 145.0 1.75 2.75
AMT 190118C00150000 C 01/18/19 150.0 1.20 2.20
AMT 190118C00155000 C 01/18/19 155.0 0.80 1.75
AMT 190118C00160000 C 01/18/19 160.0 0.45 1.40
AMT 190118C00165000 C 01/18/19 165.0 0.30 1.15
AMT 190118C00170000 C 01/18/19 170.0 0.10 1.00
AMT 190118C00175000 C 01/18/19 175.0 0.10 0.90
AMT 190118P00055000 P 01/18/19 55.0 1.30 2.25
AMT 190118P00060000 P 01/18/19 60.0 1.70 2.70
AMT 190118P00065000 P 01/18/19 65.0 2.00 3.30
AMT 190118P00070000 P 01/18/19 70.0 2.60 3.90
AMT 190118P00075000 P 01/18/19 75.0 3.30 4.70
AMT 190118P00080000 P 01/18/19 80.0 4.20 5.60
AMT 190118P00085000 P 01/18/19 85.0 3.60 6.80
AMT 190118P00090000 P 01/18/19 90.0 5.00 8.00
AMT 190118P00095000 P 01/18/19 95.0 6.50 9.50
AMT 190118P00100000 P 01/18/19 100.0 8.10 11.90
AMT 190118P00105000 P 01/18/19 105.0 11.20 13.60
AMT 190118P00110000 P 01/18/19 110.0 13.50 16.00
AMT 190118P00115000 P 01/18/19 115.0 16.20 18.70
AMT 190118P00120000 P 01/18/19 120.0 18.00 21.60
AMT 190118P00125000 P 01/18/19 125.0 22.00 25.30
AMT 190118P00130000 P 01/18/19 130.0 25.00 29.10
AMT 190118P00135000 P 01/18/19 135.0 29.20 32.90
AMT 190118P00140000 P 01/18/19 140.0 32.50 37.00
AMT 190118P00145000 P 01/18/19 145.0 37.00 41.30
AMT 190118P00150000 P 01/18/19 150.0 41.70 45.70
AMT 190118P00155000 P 01/18/19 155.0 46.00 50.50
AMT 190118P00160000 P 01/18/19 160.0 50.50 55.30
AMT 190118P00165000 P 01/18/19 165.0 55.00 59.90
AMT 190118P00170000 P 01/18/19 170.0 60.00 64.80
AMT 190118P00175000 P 01/18/19 175.0 65.00 69.80

OPRA data is delayed 15 minutes.