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 (2016-03-04)Premium Content

American Tower Corporation (AMT)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 160506C00075000 C 05/06/16 75.0 28.30 31.80
AMT 160506C00080000 C 05/06/16 80.0 23.30 27.20
AMT 160506C00085000 C 05/06/16 85.0 18.50 22.10
AMT 160506C00090000 C 05/06/16 90.0 13.30 16.00
AMT 160506C00091000 C 05/06/16 91.0 12.30 15.10
AMT 160506C00092000 C 05/06/16 92.0 11.30 14.60
AMT 160506C00093000 C 05/06/16 93.0 10.30 13.00
AMT 160506C00093500 C 05/06/16 93.5 9.90 12.50
AMT 160506C00094000 C 05/06/16 94.0 9.30 12.10
AMT 160506C00094500 C 05/06/16 94.5 8.80 11.50
AMT 160506C00095000 C 05/06/16 95.0 8.30 11.00
AMT 160506C00095500 C 05/06/16 95.5 7.90 10.60
AMT 160506C00096000 C 05/06/16 96.0 7.30 10.10
AMT 160506C00096500 C 05/06/16 96.5 6.90 9.60
AMT 160506C00097000 C 05/06/16 97.0 6.60 9.00
AMT 160506C00097500 C 05/06/16 97.5 5.80 8.60
AMT 160506C00098000 C 05/06/16 98.0 5.50 8.00
AMT 160506C00098500 C 05/06/16 98.5 5.10 7.60
AMT 160506C00099000 C 05/06/16 99.0 4.40 7.10
AMT 160506C00099500 C 05/06/16 99.5 4.00 6.60
AMT 160506C00100000 C 05/06/16 100.0 4.40 6.00
AMT 160506C00101000 C 05/06/16 101.0 2.80 5.00
AMT 160506C00102000 C 05/06/16 102.0 2.35 3.90
AMT 160506C00103000 C 05/06/16 103.0 1.75 3.00
AMT 160506C00104000 C 05/06/16 104.0 1.45 1.95
AMT 160506C00105000 C 05/06/16 105.0 0.85 1.00
AMT 160506C00106000 C 05/06/16 106.0 0.35 0.45
AMT 160506C00107000 C 05/06/16 107.0 0.05 0.20
AMT 160506C00108000 C 05/06/16 108.0 0.00 0.10
AMT 160506C00109000 C 05/06/16 109.0 0.00 0.05
AMT 160506C00110000 C 05/06/16 110.0 0.00 0.05
AMT 160506C00111000 C 05/06/16 111.0 0.00 0.05
AMT 160506C00112000 C 05/06/16 112.0 0.00 0.10
AMT 160506C00113000 C 05/06/16 113.0 0.00 0.10
AMT 160506C00114000 C 05/06/16 114.0 0.00 0.10
AMT 160506C00115000 C 05/06/16 115.0 0.00 0.20
AMT 160506C00116000 C 05/06/16 116.0 0.00 0.25
AMT 160506C00117000 C 05/06/16 117.0 0.00 0.25
AMT 160506C00118000 C 05/06/16 118.0 0.00 0.25
AMT 160506C00120000 C 05/06/16 120.0 0.00 0.50
AMT 160506C00125000 C 05/06/16 125.0 0.00 0.25
AMT 160506C00130000 C 05/06/16 130.0 0.00 0.25
AMT 160506P00075000 P 05/06/16 75.0 0.00 0.50
AMT 160506P00080000 P 05/06/16 80.0 0.00 0.50
AMT 160506P00085000 P 05/06/16 85.0 0.00 0.50
AMT 160506P00090000 P 05/06/16 90.0 0.00 0.20
AMT 160506P00091000 P 05/06/16 91.0 0.00 0.10
AMT 160506P00092000 P 05/06/16 92.0 0.00 0.20
AMT 160506P00093000 P 05/06/16 93.0 0.00 0.05
AMT 160506P00093500 P 05/06/16 93.5 0.00 0.05
AMT 160506P00094000 P 05/06/16 94.0 0.00 0.10
AMT 160506P00094500 P 05/06/16 94.5 0.00 0.20
AMT 160506P00095000 P 05/06/16 95.0 0.00 0.05
AMT 160506P00095500 P 05/06/16 95.5 0.00 0.20
AMT 160506P00096000 P 05/06/16 96.0 0.00 0.05
AMT 160506P00096500 P 05/06/16 96.5 0.00 0.05
AMT 160506P00097000 P 05/06/16 97.0 0.00 0.05
AMT 160506P00097500 P 05/06/16 97.5 0.00 0.05
AMT 160506P00098000 P 05/06/16 98.0 0.00 0.10
AMT 160506P00098500 P 05/06/16 98.5 0.00 0.15
AMT 160506P00099000 P 05/06/16 99.0 0.00 0.05
AMT 160506P00099500 P 05/06/16 99.5 0.00 0.05
AMT 160506P00100000 P 05/06/16 100.0 0.00 0.05
AMT 160506P00101000 P 05/06/16 101.0 0.00 0.10
AMT 160506P00102000 P 05/06/16 102.0 0.00 0.10
AMT 160506P00103000 P 05/06/16 103.0 0.05 0.15
AMT 160506P00104000 P 05/06/16 104.0 0.15 0.25
AMT 160506P00105000 P 05/06/16 105.0 0.35 0.50
AMT 160506P00106000 P 05/06/16 106.0 0.85 1.00
AMT 160506P00107000 P 05/06/16 107.0 1.35 2.25
AMT 160506P00108000 P 05/06/16 108.0 2.15 3.30
AMT 160506P00109000 P 05/06/16 109.0 3.20 4.30
AMT 160506P00110000 P 05/06/16 110.0 4.00 5.20
AMT 160506P00111000 P 05/06/16 111.0 4.10 7.70
AMT 160506P00112000 P 05/06/16 112.0 6.00 7.40
AMT 160506P00113000 P 05/06/16 113.0 6.20 8.40
AMT 160506P00114000 P 05/06/16 114.0 7.80 9.40
AMT 160506P00115000 P 05/06/16 115.0 8.50 10.40
AMT 160506P00116000 P 05/06/16 116.0 9.30 11.40
AMT 160506P00117000 P 05/06/16 117.0 10.40 12.40
AMT 160506P00118000 P 05/06/16 118.0 12.00 13.40
AMT 160506P00120000 P 05/06/16 120.0 14.00 15.40
AMT 160506P00125000 P 05/06/16 125.0 17.70 21.50
AMT 160506P00130000 P 05/06/16 130.0 24.00 25.40
AMT 160513C00080000 C 05/13/16 80.0 23.30 26.40
AMT 160513C00085000 C 05/13/16 85.0 18.30 22.20
AMT 160513C00090000 C 05/13/16 90.0 13.30 16.50
AMT 160513C00091000 C 05/13/16 91.0 12.60 15.20
AMT 160513C00092000 C 05/13/16 92.0 11.30 14.20
AMT 160513C00093000 C 05/13/16 93.0 10.60 13.40
AMT 160513C00094000 C 05/13/16 94.0 9.50 12.20
AMT 160513C00094500 C 05/13/16 94.5 9.10 11.70
AMT 160513C00095000 C 05/13/16 95.0 8.50 11.20
AMT 160513C00095500 C 05/13/16 95.5 8.00 10.60
AMT 160513C00096000 C 05/13/16 96.0 7.50 10.20
AMT 160513C00096500 C 05/13/16 96.5 7.10 9.60
AMT 160513C00097000 C 05/13/16 97.0 6.40 9.20
AMT 160513C00097500 C 05/13/16 97.5 6.20 8.70
AMT 160513C00098000 C 05/13/16 98.0 5.70 8.30
AMT 160513C00098500 C 05/13/16 98.5 5.10 7.70
AMT 160513C00099000 C 05/13/16 99.0 4.60 7.20
AMT 160513C00099500 C 05/13/16 99.5 4.20 6.80
AMT 160513C00100000 C 05/13/16 100.0 3.60 6.20
AMT 160513C00101000 C 05/13/16 101.0 2.80 5.30
AMT 160513C00102000 C 05/13/16 102.0 2.80 4.20
AMT 160513C00103000 C 05/13/16 103.0 2.80 3.10
AMT 160513C00104000 C 05/13/16 104.0 2.10 2.25
AMT 160513C00105000 C 05/13/16 105.0 1.40 1.55
AMT 160513C00106000 C 05/13/16 106.0 0.85 1.00
AMT 160513C00107000 C 05/13/16 107.0 0.45 0.60
AMT 160513C00108000 C 05/13/16 108.0 0.20 0.35
AMT 160513C00109000 C 05/13/16 109.0 0.00 0.20
AMT 160513C00110000 C 05/13/16 110.0 0.00 0.10
AMT 160513C00111000 C 05/13/16 111.0 0.00 0.20
AMT 160513C00112000 C 05/13/16 112.0 0.00 0.05
AMT 160513C00113000 C 05/13/16 113.0 0.00 0.50
AMT 160513C00114000 C 05/13/16 114.0 0.00 0.50
AMT 160513C00115000 C 05/13/16 115.0 0.00 0.25
AMT 160513C00116000 C 05/13/16 116.0 0.00 0.50
AMT 160513C00117000 C 05/13/16 117.0 0.00 0.25
AMT 160513C00118000 C 05/13/16 118.0 0.00 0.25
AMT 160513C00120000 C 05/13/16 120.0 0.00 0.50
AMT 160513P00080000 P 05/13/16 80.0 0.00 0.50
AMT 160513P00085000 P 05/13/16 85.0 0.00 0.50
AMT 160513P00090000 P 05/13/16 90.0 0.00 0.05
AMT 160513P00091000 P 05/13/16 91.0 0.00 0.25
AMT 160513P00092000 P 05/13/16 92.0 0.00 0.05
AMT 160513P00093000 P 05/13/16 93.0 0.00 0.05
AMT 160513P00094000 P 05/13/16 94.0 0.00 0.10
AMT 160513P00094500 P 05/13/16 94.5 0.00 0.25
AMT 160513P00095000 P 05/13/16 95.0 0.00 0.05
AMT 160513P00095500 P 05/13/16 95.5 0.00 0.10
AMT 160513P00096000 P 05/13/16 96.0 0.00 0.15
AMT 160513P00096500 P 05/13/16 96.5 0.00 0.10
AMT 160513P00097000 P 05/13/16 97.0 0.00 0.10
AMT 160513P00097500 P 05/13/16 97.5 0.00 0.20
AMT 160513P00098000 P 05/13/16 98.0 0.05 0.15
AMT 160513P00098500 P 05/13/16 98.5 0.05 0.15
AMT 160513P00099000 P 05/13/16 99.0 0.05 0.15
AMT 160513P00099500 P 05/13/16 99.5 0.05 0.20
AMT 160513P00100000 P 05/13/16 100.0 0.10 0.20
AMT 160513P00101000 P 05/13/16 101.0 0.15 0.25
AMT 160513P00102000 P 05/13/16 102.0 0.25 0.35
AMT 160513P00103000 P 05/13/16 103.0 0.40 0.50
AMT 160513P00104000 P 05/13/16 104.0 0.60 0.70
AMT 160513P00105000 P 05/13/16 105.0 0.90 1.05
AMT 160513P00106000 P 05/13/16 106.0 1.35 1.50
AMT 160513P00107000 P 05/13/16 107.0 1.95 2.80
AMT 160513P00108000 P 05/13/16 108.0 2.45 3.20
AMT 160513P00109000 P 05/13/16 109.0 3.10 4.80
AMT 160513P00110000 P 05/13/16 110.0 4.00 5.30
AMT 160513P00111000 P 05/13/16 111.0 4.80 6.30
AMT 160513P00112000 P 05/13/16 112.0 6.00 7.30
AMT 160513P00113000 P 05/13/16 113.0 6.90 8.30
AMT 160513P00114000 P 05/13/16 114.0 7.60 9.40
AMT 160513P00115000 P 05/13/16 115.0 8.00 11.40
AMT 160513P00116000 P 05/13/16 116.0 9.40 11.30
AMT 160513P00117000 P 05/13/16 117.0 10.00 13.40
AMT 160513P00118000 P 05/13/16 118.0 11.40 13.30
AMT 160513P00120000 P 05/13/16 120.0 13.70 15.30
AMT 160520C00050000 C 05/20/16 50.0 53.50 56.50
AMT 160520C00055000 C 05/20/16 55.0 48.50 51.60
AMT 160520C00060000 C 05/20/16 60.0 43.50 46.50
AMT 160520C00065000 C 05/20/16 65.0 38.50 41.10
AMT 160520C00070000 C 05/20/16 70.0 33.50 36.10
AMT 160520C00075000 C 05/20/16 75.0 28.50 31.00
AMT 160520C00080000 C 05/20/16 80.0 23.60 25.90
AMT 160520C00085000 C 05/20/16 85.0 18.60 20.90
AMT 160520C00085500 C 05/20/16 85.5 18.00 20.50
AMT 160520C00086000 C 05/20/16 86.0 17.50 20.00
AMT 160520C00086500 C 05/20/16 86.5 16.90 19.50
AMT 160520C00087000 C 05/20/16 87.0 16.30 19.00
AMT 160520C00087500 C 05/20/16 87.5 15.90 18.50
AMT 160520C00088000 C 05/20/16 88.0 15.60 18.00
AMT 160520C00088500 C 05/20/16 88.5 15.10 17.70
AMT 160520C00089000 C 05/20/16 89.0 14.40 17.00
AMT 160520C00089500 C 05/20/16 89.5 14.00 16.50
AMT 160520C00090000 C 05/20/16 90.0 13.60 16.20
AMT 160520C00090500 C 05/20/16 90.5 13.10 15.50
AMT 160520C00091000 C 05/20/16 91.0 12.60 15.10
AMT 160520C00091500 C 05/20/16 91.5 12.00 14.60
AMT 160520C00092000 C 05/20/16 92.0 11.40 14.10
AMT 160520C00092500 C 05/20/16 92.5 11.10 13.80
AMT 160520C00093000 C 05/20/16 93.0 10.40 13.10
AMT 160520C00093500 C 05/20/16 93.5 10.10 12.70
AMT 160520C00094000 C 05/20/16 94.0 9.60 12.10
AMT 160520C00094500 C 05/20/16 94.5 9.10 11.70
AMT 160520C00095000 C 05/20/16 95.0 8.60 11.00
AMT 160520C00095500 C 05/20/16 95.5 8.20 10.80
AMT 160520C00096000 C 05/20/16 96.0 7.50 10.10
AMT 160520C00096500 C 05/20/16 96.5 7.30 9.80
AMT 160520C00097000 C 05/20/16 97.0 6.60 9.30
AMT 160520C00097500 C 05/20/16 97.5 6.10 8.60
AMT 160520C00098000 C 05/20/16 98.0 5.50 8.10
AMT 160520C00098500 C 05/20/16 98.5 5.10 7.90
AMT 160520C00099000 C 05/20/16 99.0 4.90 7.10
AMT 160520C00099500 C 05/20/16 99.5 4.40 6.90
AMT 160520C00100000 C 05/20/16 100.0 5.60 6.10
AMT 160520C00101000 C 05/20/16 101.0 4.60 5.30
AMT 160520C00102000 C 05/20/16 102.0 3.50 4.40
AMT 160520C00103000 C 05/20/16 103.0 3.20 3.40
AMT 160520C00104000 C 05/20/16 104.0 2.50 2.60
AMT 160520C00105000 C 05/20/16 105.0 1.85 1.95
AMT 160520C00106000 C 05/20/16 106.0 1.25 1.35
AMT 160520C00107000 C 05/20/16 107.0 0.80 0.90
AMT 160520C00108000 C 05/20/16 108.0 0.50 0.60
AMT 160520C00109000 C 05/20/16 109.0 0.25 0.40
AMT 160520C00110000 C 05/20/16 110.0 0.10 0.25
AMT 160520C00111000 C 05/20/16 111.0 0.00 0.15
AMT 160520C00112000 C 05/20/16 112.0 0.00 0.10
AMT 160520C00113000 C 05/20/16 113.0 0.00 0.05
AMT 160520C00114000 C 05/20/16 114.0 0.00 0.15
AMT 160520C00115000 C 05/20/16 115.0 0.00 0.20
AMT 160520C00116000 C 05/20/16 116.0 0.00 0.20
AMT 160520C00117000 C 05/20/16 117.0 0.00 0.20
AMT 160520C00118000 C 05/20/16 118.0 0.00 0.20
AMT 160520C00119000 C 05/20/16 119.0 0.00 0.20
AMT 160520C00120000 C 05/20/16 120.0 0.00 0.20
AMT 160520C00125000 C 05/20/16 125.0 0.00 0.05
AMT 160520C00130000 C 05/20/16 130.0 0.00 0.20
AMT 160520C00135000 C 05/20/16 135.0 0.00 0.20
AMT 160520C00140000 C 05/20/16 140.0 0.00 0.20
AMT 160520C00145000 C 05/20/16 145.0 0.00 0.20
AMT 160520C00150000 C 05/20/16 150.0 0.00 0.20
AMT 160520P00050000 P 05/20/16 50.0 0.00 0.20
AMT 160520P00055000 P 05/20/16 55.0 0.00 0.20
AMT 160520P00060000 P 05/20/16 60.0 0.00 0.20
AMT 160520P00065000 P 05/20/16 65.0 0.00 0.20
AMT 160520P00070000 P 05/20/16 70.0 0.00 0.20
AMT 160520P00075000 P 05/20/16 75.0 0.00 0.20
AMT 160520P00080000 P 05/20/16 80.0 0.00 0.05
AMT 160520P00085000 P 05/20/16 85.0 0.00 0.05
AMT 160520P00085500 P 05/20/16 85.5 0.00 0.05
AMT 160520P00086000 P 05/20/16 86.0 0.00 0.05
AMT 160520P00086500 P 05/20/16 86.5 0.00 0.10
AMT 160520P00087000 P 05/20/16 87.0 0.00 0.10
AMT 160520P00087500 P 05/20/16 87.5 0.00 0.10
AMT 160520P00088000 P 05/20/16 88.0 0.00 0.10
AMT 160520P00088500 P 05/20/16 88.5 0.00 0.10
AMT 160520P00089000 P 05/20/16 89.0 0.00 0.10
AMT 160520P00089500 P 05/20/16 89.5 0.00 0.10
AMT 160520P00090000 P 05/20/16 90.0 0.00 0.10
AMT 160520P00090500 P 05/20/16 90.5 0.00 0.10
AMT 160520P00091000 P 05/20/16 91.0 0.00 0.10
AMT 160520P00091500 P 05/20/16 91.5 0.00 0.10
AMT 160520P00092000 P 05/20/16 92.0 0.00 0.10
AMT 160520P00092500 P 05/20/16 92.5 0.05 0.15
AMT 160520P00093000 P 05/20/16 93.0 0.05 0.15
AMT 160520P00093500 P 05/20/16 93.5 0.05 0.15
AMT 160520P00094000 P 05/20/16 94.0 0.05 0.15
AMT 160520P00094500 P 05/20/16 94.5 0.05 0.15
AMT 160520P00095000 P 05/20/16 95.0 0.05 0.15
AMT 160520P00095500 P 05/20/16 95.5 0.10 0.20
AMT 160520P00096000 P 05/20/16 96.0 0.10 0.20
AMT 160520P00096500 P 05/20/16 96.5 0.10 0.20
AMT 160520P00097000 P 05/20/16 97.0 0.10 0.20
AMT 160520P00097500 P 05/20/16 97.5 0.15 0.25
AMT 160520P00098000 P 05/20/16 98.0 0.15 0.25
AMT 160520P00098500 P 05/20/16 98.5 0.20 0.30
AMT 160520P00099000 P 05/20/16 99.0 0.20 0.30
AMT 160520P00099500 P 05/20/16 99.5 0.25 0.35
AMT 160520P00100000 P 05/20/16 100.0 0.30 0.35
AMT 160520P00101000 P 05/20/16 101.0 0.40 0.45
AMT 160520P00102000 P 05/20/16 102.0 0.50 0.60
AMT 160520P00103000 P 05/20/16 103.0 0.70 0.80
AMT 160520P00104000 P 05/20/16 104.0 0.95 1.05
AMT 160520P00105000 P 05/20/16 105.0 1.30 1.40
AMT 160520P00106000 P 05/20/16 106.0 1.70 1.85
AMT 160520P00107000 P 05/20/16 107.0 2.25 2.60
AMT 160520P00108000 P 05/20/16 108.0 2.35 4.10
AMT 160520P00109000 P 05/20/16 109.0 3.50 4.80
AMT 160520P00110000 P 05/20/16 110.0 4.30 5.70
AMT 160520P00111000 P 05/20/16 111.0 5.00 7.50
AMT 160520P00112000 P 05/20/16 112.0 6.00 8.50
AMT 160520P00113000 P 05/20/16 113.0 7.00 9.50
AMT 160520P00114000 P 05/20/16 114.0 8.00 9.90
AMT 160520P00115000 P 05/20/16 115.0 9.10 10.90
AMT 160520P00116000 P 05/20/16 116.0 10.00 11.90
AMT 160520P00117000 P 05/20/16 117.0 11.00 13.40
AMT 160520P00118000 P 05/20/16 118.0 12.00 13.60
AMT 160520P00119000 P 05/20/16 119.0 13.00 14.60
AMT 160520P00120000 P 05/20/16 120.0 14.10 15.70
AMT 160520P00125000 P 05/20/16 125.0 18.80 20.70
AMT 160520P00130000 P 05/20/16 130.0 23.60 26.50
AMT 160520P00135000 P 05/20/16 135.0 28.90 30.70
AMT 160520P00140000 P 05/20/16 140.0 33.60 36.50
AMT 160520P00145000 P 05/20/16 145.0 38.60 41.50
AMT 160520P00150000 P 05/20/16 150.0 43.90 45.70
AMT 160527C00080000 C 05/27/16 80.0 23.60 26.50
AMT 160527C00085000 C 05/27/16 85.0 18.60 21.20
AMT 160527C00090000 C 05/27/16 90.0 13.60 16.30
AMT 160527C00092000 C 05/27/16 92.0 11.70 14.30
AMT 160527C00093000 C 05/27/16 93.0 10.80 13.40
AMT 160527C00094000 C 05/27/16 94.0 9.80 12.30
AMT 160527C00095000 C 05/27/16 95.0 8.50 11.40
AMT 160527C00095500 C 05/27/16 95.5 8.20 10.90
AMT 160527C00096000 C 05/27/16 96.0 7.90 10.40
AMT 160527C00096500 C 05/27/16 96.5 7.40 9.90
AMT 160527C00097000 C 05/27/16 97.0 6.60 9.20
AMT 160527C00097500 C 05/27/16 97.5 6.20 8.80
AMT 160527C00098000 C 05/27/16 98.0 5.70 8.40
AMT 160527C00098500 C 05/27/16 98.5 5.30 8.00
AMT 160527C00099000 C 05/27/16 99.0 4.80 7.60
AMT 160527C00099500 C 05/27/16 99.5 4.40 7.20
AMT 160527C00100000 C 05/27/16 100.0 5.60 6.80
AMT 160527C00101000 C 05/27/16 101.0 4.60 5.60
AMT 160527C00102000 C 05/27/16 102.0 4.10 4.70
AMT 160527C00103000 C 05/27/16 103.0 3.40 3.80
AMT 160527C00104000 C 05/27/16 104.0 2.75 2.95
AMT 160527C00105000 C 05/27/16 105.0 2.10 2.25
AMT 160527C00106000 C 05/27/16 106.0 1.55 1.70
AMT 160527C00107000 C 05/27/16 107.0 1.10 1.25
AMT 160527C00108000 C 05/27/16 108.0 0.70 0.85
AMT 160527C00109000 C 05/27/16 109.0 0.45 0.65
AMT 160527C00110000 C 05/27/16 110.0 0.00 0.40
AMT 160527C00111000 C 05/27/16 111.0 0.00 0.50
AMT 160527C00112000 C 05/27/16 112.0 0.00 0.35
AMT 160527C00113000 C 05/27/16 113.0 0.00 0.50
AMT 160527C00114000 C 05/27/16 114.0 0.00 0.50
AMT 160527C00115000 C 05/27/16 115.0 0.00 0.50
AMT 160527C00116000 C 05/27/16 116.0 0.00 0.40
AMT 160527C00117000 C 05/27/16 117.0 0.00 0.50
AMT 160527C00118000 C 05/27/16 118.0 0.00 0.50
AMT 160527C00119000 C 05/27/16 119.0 0.00 0.50
AMT 160527C00120000 C 05/27/16 120.0 0.00 0.40
AMT 160527P00080000 P 05/27/16 80.0 0.00 0.40
AMT 160527P00085000 P 05/27/16 85.0 0.00 0.25
AMT 160527P00090000 P 05/27/16 90.0 0.00 0.40
AMT 160527P00092000 P 05/27/16 92.0 0.00 0.45
AMT 160527P00093000 P 05/27/16 93.0 0.05 0.20
AMT 160527P00094000 P 05/27/16 94.0 0.05 0.35
AMT 160527P00095000 P 05/27/16 95.0 0.10 0.50
AMT 160527P00095500 P 05/27/16 95.5 0.10 0.55
AMT 160527P00096000 P 05/27/16 96.0 0.15 0.55
AMT 160527P00096500 P 05/27/16 96.5 0.15 0.60
AMT 160527P00097000 P 05/27/16 97.0 0.20 0.65
AMT 160527P00097500 P 05/27/16 97.5 0.20 0.70
AMT 160527P00098000 P 05/27/16 98.0 0.25 0.75
AMT 160527P00098500 P 05/27/16 98.5 0.30 0.80
AMT 160527P00099000 P 05/27/16 99.0 0.35 0.75
AMT 160527P00099500 P 05/27/16 99.5 0.35 0.70
AMT 160527P00100000 P 05/27/16 100.0 0.45 0.55
AMT 160527P00101000 P 05/27/16 101.0 0.55 0.70
AMT 160527P00102000 P 05/27/16 102.0 0.75 0.85
AMT 160527P00103000 P 05/27/16 103.0 0.95 1.05
AMT 160527P00104000 P 05/27/16 104.0 1.20 1.35
AMT 160527P00105000 P 05/27/16 105.0 1.55 1.75
AMT 160527P00106000 P 05/27/16 106.0 2.00 2.15
AMT 160527P00107000 P 05/27/16 107.0 2.55 2.85
AMT 160527P00108000 P 05/27/16 108.0 3.10 3.60
AMT 160527P00109000 P 05/27/16 109.0 3.70 4.70
AMT 160527P00110000 P 05/27/16 110.0 4.10 5.70
AMT 160527P00111000 P 05/27/16 111.0 5.00 6.70
AMT 160527P00112000 P 05/27/16 112.0 6.00 8.60
AMT 160527P00113000 P 05/27/16 113.0 6.90 8.80
AMT 160527P00114000 P 05/27/16 114.0 7.80 10.60
AMT 160527P00115000 P 05/27/16 115.0 8.30 10.90
AMT 160527P00116000 P 05/27/16 116.0 9.80 11.90
AMT 160527P00117000 P 05/27/16 117.0 10.60 13.40
AMT 160527P00118000 P 05/27/16 118.0 11.80 13.60
AMT 160527P00119000 P 05/27/16 119.0 12.20 15.40
AMT 160527P00120000 P 05/27/16 120.0 13.90 15.60
AMT 160603C00090000 C 06/03/16 90.0 13.80 16.30
AMT 160603C00092000 C 06/03/16 92.0 11.80 14.40
AMT 160603C00093000 C 06/03/16 93.0 10.70 13.40
AMT 160603C00094000 C 06/03/16 94.0 9.90 12.40
AMT 160603C00095000 C 06/03/16 95.0 8.60 11.40
AMT 160603C00095500 C 06/03/16 95.5 8.30 11.10
AMT 160603C00096000 C 06/03/16 96.0 7.80 10.40
AMT 160603C00096500 C 06/03/16 96.5 7.20 9.90
AMT 160603C00097000 C 06/03/16 97.0 6.90 9.50
AMT 160603C00097500 C 06/03/16 97.5 6.30 9.00
AMT 160603C00098000 C 06/03/16 98.0 6.00 8.40
AMT 160603C00098500 C 06/03/16 98.5 5.50 8.00
AMT 160603C00099000 C 06/03/16 99.0 5.00 7.50
AMT 160603C00099500 C 06/03/16 99.5 4.70 7.00
AMT 160603C00100000 C 06/03/16 100.0 5.70 6.70
AMT 160603C00101000 C 06/03/16 101.0 4.60 5.80
AMT 160603C00102000 C 06/03/16 102.0 4.40 4.90
AMT 160603C00103000 C 06/03/16 103.0 3.60 4.10
AMT 160603C00104000 C 06/03/16 104.0 2.90 3.30
AMT 160603C00105000 C 06/03/16 105.0 2.25 2.65
AMT 160603C00106000 C 06/03/16 106.0 1.75 2.10
AMT 160603C00107000 C 06/03/16 107.0 1.30 1.60
AMT 160603C00108000 C 06/03/16 108.0 0.95 1.10
AMT 160603C00109000 C 06/03/16 109.0 0.65 0.85
AMT 160603C00110000 C 06/03/16 110.0 0.05 0.60
AMT 160603C00111000 C 06/03/16 111.0 0.00 0.45
AMT 160603C00112000 C 06/03/16 112.0 0.00 0.40
AMT 160603C00113000 C 06/03/16 113.0 0.00 0.35
AMT 160603C00114000 C 06/03/16 114.0 0.00 0.35
AMT 160603C00115000 C 06/03/16 115.0 0.00 0.30
AMT 160603C00116000 C 06/03/16 116.0 0.00 0.30
AMT 160603C00117000 C 06/03/16 117.0 0.00 0.30
AMT 160603C00118000 C 06/03/16 118.0 0.00 0.30
AMT 160603C00119000 C 06/03/16 119.0 0.00 0.30
AMT 160603C00120000 C 06/03/16 120.0 0.00 0.25
AMT 160603C00125000 C 06/03/16 125.0 0.00 0.25
AMT 160603P00090000 P 06/03/16 90.0 0.00 0.35
AMT 160603P00092000 P 06/03/16 92.0 0.10 0.40
AMT 160603P00093000 P 06/03/16 93.0 0.10 0.45
AMT 160603P00094000 P 06/03/16 94.0 0.15 0.30
AMT 160603P00095000 P 06/03/16 95.0 0.15 0.60
AMT 160603P00095500 P 06/03/16 95.5 0.20 0.65
AMT 160603P00096000 P 06/03/16 96.0 0.25 0.70
AMT 160603P00096500 P 06/03/16 96.5 0.25 0.75
AMT 160603P00097000 P 06/03/16 97.0 0.30 0.80
AMT 160603P00097500 P 06/03/16 97.5 0.35 0.85
AMT 160603P00098000 P 06/03/16 98.0 0.35 0.90
AMT 160603P00098500 P 06/03/16 98.5 0.40 1.00
AMT 160603P00099000 P 06/03/16 99.0 0.45 0.85
AMT 160603P00099500 P 06/03/16 99.5 0.50 0.85
AMT 160603P00100000 P 06/03/16 100.0 0.55 0.75
AMT 160603P00101000 P 06/03/16 101.0 0.70 0.95
AMT 160603P00102000 P 06/03/16 102.0 0.90 1.05
AMT 160603P00103000 P 06/03/16 103.0 1.10 1.35
AMT 160603P00104000 P 06/03/16 104.0 1.40 1.65
AMT 160603P00105000 P 06/03/16 105.0 1.75 2.05
AMT 160603P00106000 P 06/03/16 106.0 2.20 2.45
AMT 160603P00107000 P 06/03/16 107.0 2.75 3.00
AMT 160603P00108000 P 06/03/16 108.0 3.30 3.90
AMT 160603P00109000 P 06/03/16 109.0 3.80 4.80
AMT 160603P00110000 P 06/03/16 110.0 4.60 6.20
AMT 160603P00111000 P 06/03/16 111.0 5.20 6.80
AMT 160603P00112000 P 06/03/16 112.0 6.10 8.60
AMT 160603P00113000 P 06/03/16 113.0 7.00 9.50
AMT 160603P00114000 P 06/03/16 114.0 7.90 9.80
AMT 160603P00115000 P 06/03/16 115.0 8.90 10.90
AMT 160603P00116000 P 06/03/16 116.0 9.90 11.90
AMT 160603P00117000 P 06/03/16 117.0 10.80 12.50
AMT 160603P00118000 P 06/03/16 118.0 11.90 14.60
AMT 160603P00119000 P 06/03/16 119.0 12.90 15.50
AMT 160603P00120000 P 06/03/16 120.0 13.50 16.00
AMT 160603P00125000 P 06/03/16 125.0 18.70 20.50
AMT 160610C00090000 C 06/10/16 90.0 13.80 16.40
AMT 160610C00092000 C 06/10/16 92.0 11.70 14.50
AMT 160610C00093000 C 06/10/16 93.0 10.90 13.40
AMT 160610C00094000 C 06/10/16 94.0 9.90 12.40
AMT 160610C00095000 C 06/10/16 95.0 9.00 11.50
AMT 160610C00095500 C 06/10/16 95.5 8.60 11.00
AMT 160610C00096000 C 06/10/16 96.0 8.10 10.70
AMT 160610C00096500 C 06/10/16 96.5 7.30 10.30
AMT 160610C00097000 C 06/10/16 97.0 7.20 9.70
AMT 160610C00097500 C 06/10/16 97.5 6.40 9.00
AMT 160610C00098000 C 06/10/16 98.0 6.20 8.70
AMT 160610C00098500 C 06/10/16 98.5 5.80 8.00
AMT 160610C00099000 C 06/10/16 99.0 6.00 7.60
AMT 160610C00099500 C 06/10/16 99.5 5.40 7.40
AMT 160610C00100000 C 06/10/16 100.0 5.70 6.80
AMT 160610C00101000 C 06/10/16 101.0 5.40 6.00
AMT 160610C00102000 C 06/10/16 102.0 4.60 5.30
AMT 160610C00103000 C 06/10/16 103.0 3.80 4.30
AMT 160610C00104000 C 06/10/16 104.0 2.90 3.50
AMT 160610C00105000 C 06/10/16 105.0 1.95 2.95
AMT 160610C00106000 C 06/10/16 106.0 1.95 2.30
AMT 160610C00107000 C 06/10/16 107.0 1.50 1.80
AMT 160610C00108000 C 06/10/16 108.0 0.95 1.40
AMT 160610C00109000 C 06/10/16 109.0 0.70 1.05
AMT 160610C00110000 C 06/10/16 110.0 0.45 0.75
AMT 160610C00111000 C 06/10/16 111.0 0.05 0.60
AMT 160610C00112000 C 06/10/16 112.0 0.00 0.45
AMT 160610C00113000 C 06/10/16 113.0 0.00 0.35
AMT 160610C00114000 C 06/10/16 114.0 0.00 0.30
AMT 160610C00115000 C 06/10/16 115.0 0.00 0.30
AMT 160610C00116000 C 06/10/16 116.0 0.00 0.25
AMT 160610C00117000 C 06/10/16 117.0 0.00 0.25
AMT 160610C00118000 C 06/10/16 118.0 0.00 0.25
AMT 160610C00119000 C 06/10/16 119.0 0.00 0.25
AMT 160610C00120000 C 06/10/16 120.0 0.00 0.25
AMT 160610P00090000 P 06/10/16 90.0 0.10 0.30
AMT 160610P00092000 P 06/10/16 92.0 0.15 0.30
AMT 160610P00093000 P 06/10/16 93.0 0.20 0.40
AMT 160610P00094000 P 06/10/16 94.0 0.20 0.70
AMT 160610P00095000 P 06/10/16 95.0 0.25 0.70
AMT 160610P00095500 P 06/10/16 95.5 0.30 0.80
AMT 160610P00096000 P 06/10/16 96.0 0.30 0.85
AMT 160610P00096500 P 06/10/16 96.5 0.35 0.90
AMT 160610P00097000 P 06/10/16 97.0 0.40 0.95
AMT 160610P00097500 P 06/10/16 97.5 0.45 1.05
AMT 160610P00098000 P 06/10/16 98.0 0.50 1.10
AMT 160610P00098500 P 06/10/16 98.5 0.55 1.10
AMT 160610P00099000 P 06/10/16 99.0 0.60 1.05
AMT 160610P00099500 P 06/10/16 99.5 0.70 1.15
AMT 160610P00100000 P 06/10/16 100.0 0.70 1.20
AMT 160610P00101000 P 06/10/16 101.0 0.85 1.75
AMT 160610P00102000 P 06/10/16 102.0 1.15 2.15
AMT 160610P00103000 P 06/10/16 103.0 1.30 1.95
AMT 160610P00104000 P 06/10/16 104.0 1.60 2.20
AMT 160610P00105000 P 06/10/16 105.0 2.00 2.35
AMT 160610P00106000 P 06/10/16 106.0 2.35 3.10
AMT 160610P00107000 P 06/10/16 107.0 2.85 3.60
AMT 160610P00108000 P 06/10/16 108.0 3.50 4.20
AMT 160610P00109000 P 06/10/16 109.0 4.10 4.80
AMT 160610P00110000 P 06/10/16 110.0 4.80 6.20
AMT 160610P00111000 P 06/10/16 111.0 5.30 6.80
AMT 160610P00112000 P 06/10/16 112.0 6.30 7.80
AMT 160610P00113000 P 06/10/16 113.0 7.10 9.20
AMT 160610P00114000 P 06/10/16 114.0 8.00 9.90
AMT 160610P00115000 P 06/10/16 115.0 9.00 10.40
AMT 160610P00116000 P 06/10/16 116.0 9.70 11.40
AMT 160610P00117000 P 06/10/16 117.0 10.70 12.40
AMT 160610P00118000 P 06/10/16 118.0 11.90 14.80
AMT 160610P00119000 P 06/10/16 119.0 12.60 15.90
AMT 160610P00120000 P 06/10/16 120.0 14.00 16.80
AMT 160617C00055000 C 06/17/16 55.0 48.30 51.00
AMT 160617C00060000 C 06/17/16 60.0 43.70 46.30
AMT 160617C00065000 C 06/17/16 65.0 38.50 41.40
AMT 160617C00070000 C 06/17/16 70.0 33.60 36.00
AMT 160617C00075000 C 06/17/16 75.0 28.40 31.00
AMT 160617C00080000 C 06/17/16 80.0 23.40 26.00
AMT 160617C00085000 C 06/17/16 85.0 18.80 21.20
AMT 160617C00090000 C 06/17/16 90.0 13.80 16.30
AMT 160617C00095000 C 06/17/16 95.0 10.80 11.30
AMT 160617C00097500 C 06/17/16 97.5 8.50 9.00
AMT 160617C00100000 C 06/17/16 100.0 6.30 6.80
AMT 160617C00105000 C 06/17/16 105.0 2.85 2.95
AMT 160617C00110000 C 06/17/16 110.0 0.70 0.85
AMT 160617C00115000 C 06/17/16 115.0 0.00 0.20
AMT 160617C00120000 C 06/17/16 120.0 0.00 0.10
AMT 160617C00125000 C 06/17/16 125.0 0.00 0.05
AMT 160617C00130000 C 06/17/16 130.0 0.00 0.10
AMT 160617C00135000 C 06/17/16 135.0 0.00 0.05
AMT 160617C00140000 C 06/17/16 140.0 0.00 0.05
AMT 160617C00145000 C 06/17/16 145.0 0.00 0.05
AMT 160617C00150000 C 06/17/16 150.0 0.00 0.05
AMT 160617C00155000 C 06/17/16 155.0 0.00 0.05
AMT 160617P00055000 P 06/17/16 55.0 0.00 0.05
AMT 160617P00060000 P 06/17/16 60.0 0.00 0.05
AMT 160617P00065000 P 06/17/16 65.0 0.00 0.10
AMT 160617P00070000 P 06/17/16 70.0 0.00 0.10
AMT 160617P00075000 P 06/17/16 75.0 0.00 0.10
AMT 160617P00080000 P 06/17/16 80.0 0.05 0.15
AMT 160617P00085000 P 06/17/16 85.0 0.10 0.20
AMT 160617P00090000 P 06/17/16 90.0 0.20 0.35
AMT 160617P00095000 P 06/17/16 95.0 0.45 0.60
AMT 160617P00097500 P 06/17/16 97.5 0.70 0.80
AMT 160617P00100000 P 06/17/16 100.0 1.10 1.20
AMT 160617P00105000 P 06/17/16 105.0 2.55 2.70
AMT 160617P00110000 P 06/17/16 110.0 5.30 5.80
AMT 160617P00115000 P 06/17/16 115.0 9.70 10.80
AMT 160617P00120000 P 06/17/16 120.0 14.50 15.80
AMT 160617P00125000 P 06/17/16 125.0 19.40 20.90
AMT 160617P00130000 P 06/17/16 130.0 24.40 25.40
AMT 160617P00135000 P 06/17/16 135.0 29.40 30.80
AMT 160617P00140000 P 06/17/16 140.0 34.40 35.80
AMT 160617P00145000 P 06/17/16 145.0 39.40 42.10
AMT 160617P00150000 P 06/17/16 150.0 44.00 46.80
AMT 160617P00155000 P 06/17/16 155.0 49.40 50.60
AMT 160715C00047500 C 07/15/16 47.5 55.90 58.40
AMT 160715C00050000 C 07/15/16 50.0 53.50 56.20
AMT 160715C00055000 C 07/15/16 55.0 48.30 51.10
AMT 160715C00060000 C 07/15/16 60.0 43.70 46.00
AMT 160715C00065000 C 07/15/16 65.0 38.60 41.00
AMT 160715C00070000 C 07/15/16 70.0 33.40 36.00
AMT 160715C00075000 C 07/15/16 75.0 28.80 31.00
AMT 160715C00077500 C 07/15/16 77.5 26.10 28.60
AMT 160715C00080000 C 07/15/16 80.0 23.80 26.20
AMT 160715C00082500 C 07/15/16 82.5 21.30 23.60
AMT 160715C00085000 C 07/15/16 85.0 18.80 21.30
AMT 160715C00087500 C 07/15/16 87.5 17.20 18.70
AMT 160715C00090000 C 07/15/16 90.0 15.70 16.20
AMT 160715C00092500 C 07/15/16 92.5 13.30 13.90
AMT 160715C00095000 C 07/15/16 95.0 11.10 11.60
AMT 160715C00097500 C 07/15/16 97.5 8.90 9.40
AMT 160715C00100000 C 07/15/16 100.0 6.80 7.20
AMT 160715C00105000 C 07/15/16 105.0 3.40 3.60
AMT 160715C00110000 C 07/15/16 110.0 1.25 1.35
AMT 160715C00115000 C 07/15/16 115.0 0.30 0.40
AMT 160715C00120000 C 07/15/16 120.0 0.00 0.20
AMT 160715C00125000 C 07/15/16 125.0 0.00 0.10
AMT 160715C00130000 C 07/15/16 130.0 0.00 0.10
AMT 160715C00135000 C 07/15/16 135.0 0.00 0.10
AMT 160715C00140000 C 07/15/16 140.0 0.00 0.05
AMT 160715C00145000 C 07/15/16 145.0 0.00 0.05
AMT 160715C00150000 C 07/15/16 150.0 0.00 0.05
AMT 160715P00047500 P 07/15/16 47.5 0.00 0.05
AMT 160715P00050000 P 07/15/16 50.0 0.00 0.10
AMT 160715P00055000 P 07/15/16 55.0 0.00 0.10
AMT 160715P00060000 P 07/15/16 60.0 0.05 0.10
AMT 160715P00065000 P 07/15/16 65.0 0.05 0.15
AMT 160715P00070000 P 07/15/16 70.0 0.05 0.25
AMT 160715P00075000 P 07/15/16 75.0 0.10 0.30
AMT 160715P00077500 P 07/15/16 77.5 0.15 0.35
AMT 160715P00080000 P 07/15/16 80.0 0.15 0.40
AMT 160715P00082500 P 07/15/16 82.5 0.25 0.50
AMT 160715P00085000 P 07/15/16 85.0 0.25 0.55
AMT 160715P00087500 P 07/15/16 87.5 0.40 0.50
AMT 160715P00090000 P 07/15/16 90.0 0.45 0.75
AMT 160715P00092500 P 07/15/16 92.5 0.65 0.95
AMT 160715P00095000 P 07/15/16 95.0 0.90 1.10
AMT 160715P00097500 P 07/15/16 97.5 1.25 1.35
AMT 160715P00100000 P 07/15/16 100.0 1.70 1.80
AMT 160715P00105000 P 07/15/16 105.0 3.30 3.50
AMT 160715P00110000 P 07/15/16 110.0 5.90 6.40
AMT 160715P00115000 P 07/15/16 115.0 10.00 10.40
AMT 160715P00120000 P 07/15/16 120.0 14.20 15.40
AMT 160715P00125000 P 07/15/16 125.0 19.50 20.40
AMT 160715P00130000 P 07/15/16 130.0 24.00 25.40
AMT 160715P00135000 P 07/15/16 135.0 29.00 30.40
AMT 160715P00140000 P 07/15/16 140.0 34.00 35.40
AMT 160715P00145000 P 07/15/16 145.0 39.00 40.40
AMT 160715P00150000 P 07/15/16 150.0 44.30 45.50
AMT 161021C00045000 C 10/21/16 45.0 58.60 61.10
AMT 161021C00047500 C 10/21/16 47.5 55.50 58.50
AMT 161021C00050000 C 10/21/16 50.0 53.20 56.00
AMT 161021C00055000 C 10/21/16 55.0 48.20 51.00
AMT 161021C00060000 C 10/21/16 60.0 43.30 46.70
AMT 161021C00065000 C 10/21/16 65.0 38.30 41.10
AMT 161021C00070000 C 10/21/16 70.0 33.30 36.20
AMT 161021C00075000 C 10/21/16 75.0 28.60 31.20
AMT 161021C00077500 C 10/21/16 77.5 27.20 29.10
AMT 161021C00080000 C 10/21/16 80.0 25.80 26.40
AMT 161021C00082500 C 10/21/16 82.5 23.40 24.00
AMT 161021C00085000 C 10/21/16 85.0 21.10 21.70
AMT 161021C00087500 C 10/21/16 87.5 18.70 19.40
AMT 161021C00090000 C 10/21/16 90.0 16.50 17.10
AMT 161021C00092500 C 10/21/16 92.5 14.30 15.00
AMT 161021C00095000 C 10/21/16 95.0 12.20 12.90
AMT 161021C00097500 C 10/21/16 97.5 10.50 10.90
AMT 161021C00100000 C 10/21/16 100.0 8.70 9.10
AMT 161021C00105000 C 10/21/16 105.0 5.50 5.90
AMT 161021C00110000 C 10/21/16 110.0 3.20 3.50
AMT 161021C00115000 C 10/21/16 115.0 1.40 1.80
AMT 161021C00120000 C 10/21/16 120.0 0.45 0.85
AMT 161021C00125000 C 10/21/16 125.0 0.15 0.40
AMT 161021C00130000 C 10/21/16 130.0 0.00 0.30
AMT 161021P00045000 P 10/21/16 45.0 0.00 0.15
AMT 161021P00047500 P 10/21/16 47.5 0.00 0.20
AMT 161021P00050000 P 10/21/16 50.0 0.05 0.25
AMT 161021P00055000 P 10/21/16 55.0 0.10 0.30
AMT 161021P00060000 P 10/21/16 60.0 0.15 0.35
AMT 161021P00065000 P 10/21/16 65.0 0.30 0.55
AMT 161021P00070000 P 10/21/16 70.0 0.40 0.65
AMT 161021P00075000 P 10/21/16 75.0 0.50 0.70
AMT 161021P00077500 P 10/21/16 77.5 0.65 0.85
AMT 161021P00080000 P 10/21/16 80.0 0.75 1.15
AMT 161021P00082500 P 10/21/16 82.5 0.90 1.35
AMT 161021P00085000 P 10/21/16 85.0 1.10 1.50
AMT 161021P00087500 P 10/21/16 87.5 1.35 1.80
AMT 161021P00090000 P 10/21/16 90.0 1.65 2.00
AMT 161021P00092500 P 10/21/16 92.5 1.95 2.50
AMT 161021P00095000 P 10/21/16 95.0 2.50 2.95
AMT 161021P00097500 P 10/21/16 97.5 3.00 3.50
AMT 161021P00100000 P 10/21/16 100.0 3.70 4.00
AMT 161021P00105000 P 10/21/16 105.0 5.50 6.00
AMT 161021P00110000 P 10/21/16 110.0 8.20 8.80
AMT 161021P00115000 P 10/21/16 115.0 11.50 12.20
AMT 161021P00120000 P 10/21/16 120.0 15.50 16.30
AMT 161021P00125000 P 10/21/16 125.0 19.40 22.70
AMT 161021P00130000 P 10/21/16 130.0 24.80 27.50
AMT 170120C00042500 C 01/20/17 42.5 61.10 63.50
AMT 170120C00045000 C 01/20/17 45.0 58.20 61.10
AMT 170120C00047500 C 01/20/17 47.5 55.60 58.90
AMT 170120C00050000 C 01/20/17 50.0 53.60 56.40
AMT 170120C00055000 C 01/20/17 55.0 48.40 51.10
AMT 170120C00060000 C 01/20/17 60.0 43.50 46.10
AMT 170120C00065000 C 01/20/17 65.0 38.30 41.40
AMT 170120C00070000 C 01/20/17 70.0 33.90 36.40
AMT 170120C00075000 C 01/20/17 75.0 30.90 31.50
AMT 170120C00077500 C 01/20/17 77.5 28.50 29.20
AMT 170120C00080000 C 01/20/17 80.0 26.10 26.50
AMT 170120C00082500 C 01/20/17 82.5 23.80 24.60
AMT 170120C00085000 C 01/20/17 85.0 21.60 22.30
AMT 170120C00087500 C 01/20/17 87.5 19.40 20.20
AMT 170120C00090000 C 01/20/17 90.0 17.20 18.10
AMT 170120C00092500 C 01/20/17 92.5 15.20 16.00
AMT 170120C00095000 C 01/20/17 95.0 13.30 14.10
AMT 170120C00097500 C 01/20/17 97.5 11.40 12.20
AMT 170120C00100000 C 01/20/17 100.0 9.70 10.50
AMT 170120C00105000 C 01/20/17 105.0 6.80 7.40
AMT 170120C00110000 C 01/20/17 110.0 4.40 5.00
AMT 170120C00115000 C 01/20/17 115.0 2.40 3.20
AMT 170120C00120000 C 01/20/17 120.0 1.25 1.85
AMT 170120C00125000 C 01/20/17 125.0 0.65 1.05
AMT 170120C00130000 C 01/20/17 130.0 0.25 0.65
AMT 170120C00135000 C 01/20/17 135.0 0.10 0.45
AMT 170120C00140000 C 01/20/17 140.0 0.00 0.30
AMT 170120C00145000 C 01/20/17 145.0 0.00 0.25
AMT 170120C00150000 C 01/20/17 150.0 0.00 0.15
AMT 170120P00042500 P 01/20/17 42.5 0.10 0.35
AMT 170120P00045000 P 01/20/17 45.0 0.15 0.40
AMT 170120P00047500 P 01/20/17 47.5 0.15 0.45
AMT 170120P00050000 P 01/20/17 50.0 0.20 0.50
AMT 170120P00055000 P 01/20/17 55.0 0.30 0.65
AMT 170120P00060000 P 01/20/17 60.0 0.40 0.80
AMT 170120P00065000 P 01/20/17 65.0 0.55 0.95
AMT 170120P00070000 P 01/20/17 70.0 0.75 1.20
AMT 170120P00075000 P 01/20/17 75.0 1.15 1.45
AMT 170120P00077500 P 01/20/17 77.5 1.25 1.70
AMT 170120P00080000 P 01/20/17 80.0 1.55 1.85
AMT 170120P00082500 P 01/20/17 82.5 1.80 2.15
AMT 170120P00085000 P 01/20/17 85.0 2.15 2.50
AMT 170120P00087500 P 01/20/17 87.5 2.40 2.65
AMT 170120P00090000 P 01/20/17 90.0 2.85 3.10
AMT 170120P00092500 P 01/20/17 92.5 3.30 3.70
AMT 170120P00095000 P 01/20/17 95.0 3.90 4.20
AMT 170120P00097500 P 01/20/17 97.5 4.70 5.10
AMT 170120P00100000 P 01/20/17 100.0 5.40 5.90
AMT 170120P00105000 P 01/20/17 105.0 7.40 7.90
AMT 170120P00110000 P 01/20/17 110.0 9.90 10.60
AMT 170120P00115000 P 01/20/17 115.0 13.20 13.90
AMT 170120P00120000 P 01/20/17 120.0 16.90 17.60
AMT 170120P00125000 P 01/20/17 125.0 21.00 21.80
AMT 170120P00130000 P 01/20/17 130.0 25.20 28.00
AMT 170120P00135000 P 01/20/17 135.0 29.30 33.00
AMT 170120P00140000 P 01/20/17 140.0 34.80 37.80
AMT 170120P00145000 P 01/20/17 145.0 39.80 42.50
AMT 170120P00150000 P 01/20/17 150.0 44.90 47.60
AMT 180119C00042500 C 01/19/18 42.5 60.10 63.80
AMT 180119C00045000 C 01/19/18 45.0 57.50 61.90
AMT 180119C00047500 C 01/19/18 47.5 55.00 59.40
AMT 180119C00050000 C 01/19/18 50.0 52.50 56.90
AMT 180119C00055000 C 01/19/18 55.0 47.50 51.20
AMT 180119C00060000 C 01/19/18 60.0 43.00 46.30
AMT 180119C00065000 C 01/19/18 65.0 40.70 41.80
AMT 180119C00070000 C 01/19/18 70.0 36.30 37.20
AMT 180119C00075000 C 01/19/18 75.0 31.90 32.70
AMT 180119C00077500 C 01/19/18 77.5 29.70 30.60
AMT 180119C00080000 C 01/19/18 80.0 28.00 28.40
AMT 180119C00082500 C 01/19/18 82.5 25.60 26.60
AMT 180119C00085000 C 01/19/18 85.0 23.40 24.70
AMT 180119C00087500 C 01/19/18 87.5 21.70 22.80
AMT 180119C00090000 C 01/19/18 90.0 19.90 21.00
AMT 180119C00092500 C 01/19/18 92.5 18.10 19.20
AMT 180119C00095000 C 01/19/18 95.0 16.40 17.50
AMT 180119C00097500 C 01/19/18 97.5 14.80 16.10
AMT 180119C00100000 C 01/19/18 100.0 13.30 14.60
AMT 180119C00105000 C 01/19/18 105.0 10.60 11.70
AMT 180119C00110000 C 01/19/18 110.0 8.20 9.40
AMT 180119C00115000 C 01/19/18 115.0 6.20 7.30
AMT 180119C00120000 C 01/19/18 120.0 4.60 5.60
AMT 180119C00125000 C 01/19/18 125.0 3.30 4.20
AMT 180119C00130000 C 01/19/18 130.0 2.25 3.20
AMT 180119C00135000 C 01/19/18 135.0 1.55 2.35
AMT 180119C00140000 C 01/19/18 140.0 1.00 1.75
AMT 180119C00145000 C 01/19/18 145.0 0.65 1.40
AMT 180119C00150000 C 01/19/18 150.0 0.50 1.05
AMT 180119C00155000 C 01/19/18 155.0 0.25 0.80
AMT 180119P00042500 P 01/19/18 42.5 0.60 1.00
AMT 180119P00045000 P 01/19/18 45.0 0.70 1.15
AMT 180119P00047500 P 01/19/18 47.5 0.80 1.30
AMT 180119P00050000 P 01/19/18 50.0 0.95 1.40
AMT 180119P00055000 P 01/19/18 55.0 1.25 1.80
AMT 180119P00060000 P 01/19/18 60.0 1.50 2.20
AMT 180119P00065000 P 01/19/18 65.0 2.00 2.75
AMT 180119P00070000 P 01/19/18 70.0 2.70 3.30
AMT 180119P00075000 P 01/19/18 75.0 3.40 4.10
AMT 180119P00077500 P 01/19/18 77.5 3.80 4.50
AMT 180119P00080000 P 01/19/18 80.0 4.20 5.00
AMT 180119P00082500 P 01/19/18 82.5 4.80 5.50
AMT 180119P00085000 P 01/19/18 85.0 5.20 6.10
AMT 180119P00087500 P 01/19/18 87.5 5.90 6.80
AMT 180119P00090000 P 01/19/18 90.0 6.50 7.50
AMT 180119P00092500 P 01/19/18 92.5 7.40 8.30
AMT 180119P00095000 P 01/19/18 95.0 8.30 9.10
AMT 180119P00097500 P 01/19/18 97.5 9.30 10.00
AMT 180119P00100000 P 01/19/18 100.0 10.40 11.10
AMT 180119P00105000 P 01/19/18 105.0 12.50 13.30
AMT 180119P00110000 P 01/19/18 110.0 15.00 16.00
AMT 180119P00115000 P 01/19/18 115.0 18.00 19.00
AMT 180119P00120000 P 01/19/18 120.0 21.30 22.40
AMT 180119P00125000 P 01/19/18 125.0 24.40 26.00
AMT 180119P00130000 P 01/19/18 130.0 28.70 29.90
AMT 180119P00135000 P 01/19/18 135.0 32.80 34.00
AMT 180119P00140000 P 01/19/18 140.0 37.10 38.40
AMT 180119P00145000 P 01/19/18 145.0 41.60 42.80
AMT 180119P00150000 P 01/19/18 150.0 44.70 49.00
AMT 180119P00155000 P 01/19/18 155.0 50.40 54.00

OPRA data is delayed 15 minutes.