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 (2015-06-05)Premium Content

American Tower Corporation (AMT)
As of Jul 28 2015 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 150731C00075000 C 07/31/15 75.0 20.50 22.70
AMT 150731C00080000 C 07/31/15 80.0 14.40 18.00
AMT 150731C00083000 C 07/31/15 83.0 11.50 14.90
AMT 150731C00084000 C 07/31/15 84.0 10.50 13.50
AMT 150731C00085000 C 07/31/15 85.0 9.50 12.20
AMT 150731C00085500 C 07/31/15 85.5 9.20 12.10
AMT 150731C00086000 C 07/31/15 86.0 8.60 11.90
AMT 150731C00086500 C 07/31/15 86.5 8.10 11.10
AMT 150731C00087000 C 07/31/15 87.0 7.50 10.60
AMT 150731C00087500 C 07/31/15 87.5 7.90 9.60
AMT 150731C00088000 C 07/31/15 88.0 7.50 9.10
AMT 150731C00088500 C 07/31/15 88.5 7.00 8.60
AMT 150731C00089000 C 07/31/15 89.0 6.50 8.10
AMT 150731C00089500 C 07/31/15 89.5 6.00 7.60
AMT 150731C00090000 C 07/31/15 90.0 5.50 7.00
AMT 150731C00090500 C 07/31/15 90.5 5.00 6.60
AMT 150731C00091000 C 07/31/15 91.0 4.60 6.10
AMT 150731C00091500 C 07/31/15 91.5 4.20 5.70
AMT 150731C00092000 C 07/31/15 92.0 3.80 5.20
AMT 150731C00092500 C 07/31/15 92.5 3.60 4.70
AMT 150731C00093000 C 07/31/15 93.0 3.00 4.30
AMT 150731C00093500 C 07/31/15 93.5 2.70 3.80
AMT 150731C00094000 C 07/31/15 94.0 2.60 3.40
AMT 150731C00094500 C 07/31/15 94.5 2.25 3.00
AMT 150731C00095000 C 07/31/15 95.0 1.90 2.10
AMT 150731C00095500 C 07/31/15 95.5 1.55 1.75
AMT 150731C00096000 C 07/31/15 96.0 1.25 1.45
AMT 150731C00096500 C 07/31/15 96.5 1.00 1.25
AMT 150731C00097000 C 07/31/15 97.0 0.80 0.95
AMT 150731C00097500 C 07/31/15 97.5 0.60 0.80
AMT 150731C00098000 C 07/31/15 98.0 0.45 0.65
AMT 150731C00098500 C 07/31/15 98.5 0.35 0.45
AMT 150731C00099000 C 07/31/15 99.0 0.25 0.40
AMT 150731C00099500 C 07/31/15 99.5 0.15 0.30
AMT 150731C00100000 C 07/31/15 100.0 0.05 0.35
AMT 150731C00101000 C 07/31/15 101.0 0.00 0.25
AMT 150731C00102000 C 07/31/15 102.0 0.00 0.20
AMT 150731C00103000 C 07/31/15 103.0 0.00 0.15
AMT 150731C00104000 C 07/31/15 104.0 0.00 0.15
AMT 150731C00105000 C 07/31/15 105.0 0.00 0.10
AMT 150731C00106000 C 07/31/15 106.0 0.00 0.10
AMT 150731C00107000 C 07/31/15 107.0 0.00 0.10
AMT 150731C00108000 C 07/31/15 108.0 0.00 0.10
AMT 150731C00109000 C 07/31/15 109.0 0.00 0.10
AMT 150731C00110000 C 07/31/15 110.0 0.00 0.10
AMT 150731C00111000 C 07/31/15 111.0 0.00 0.10
AMT 150731C00115000 C 07/31/15 115.0 0.00 0.10
AMT 150731C00120000 C 07/31/15 120.0 0.00 0.10
AMT 150731P00075000 P 07/31/15 75.0 0.00 0.15
AMT 150731P00080000 P 07/31/15 80.0 0.00 0.15
AMT 150731P00083000 P 07/31/15 83.0 0.00 0.15
AMT 150731P00084000 P 07/31/15 84.0 0.00 0.15
AMT 150731P00085000 P 07/31/15 85.0 0.00 0.15
AMT 150731P00085500 P 07/31/15 85.5 0.00 0.15
AMT 150731P00086000 P 07/31/15 86.0 0.00 0.15
AMT 150731P00086500 P 07/31/15 86.5 0.00 0.15
AMT 150731P00087000 P 07/31/15 87.0 0.00 0.15
AMT 150731P00087500 P 07/31/15 87.5 0.00 0.15
AMT 150731P00088000 P 07/31/15 88.0 0.00 0.15
AMT 150731P00088500 P 07/31/15 88.5 0.00 0.15
AMT 150731P00089000 P 07/31/15 89.0 0.00 0.20
AMT 150731P00089500 P 07/31/15 89.5 0.00 0.20
AMT 150731P00090000 P 07/31/15 90.0 0.00 0.20
AMT 150731P00090500 P 07/31/15 90.5 0.05 0.25
AMT 150731P00091000 P 07/31/15 91.0 0.05 0.25
AMT 150731P00091500 P 07/31/15 91.5 0.05 0.30
AMT 150731P00092000 P 07/31/15 92.0 0.10 0.30
AMT 150731P00092500 P 07/31/15 92.5 0.20 0.40
AMT 150731P00093000 P 07/31/15 93.0 0.30 0.45
AMT 150731P00093500 P 07/31/15 93.5 0.40 0.55
AMT 150731P00094000 P 07/31/15 94.0 0.50 0.65
AMT 150731P00094500 P 07/31/15 94.5 0.65 0.75
AMT 150731P00095000 P 07/31/15 95.0 0.80 0.90
AMT 150731P00095500 P 07/31/15 95.5 0.95 1.15
AMT 150731P00096000 P 07/31/15 96.0 1.15 1.40
AMT 150731P00096500 P 07/31/15 96.5 1.40 1.65
AMT 150731P00097000 P 07/31/15 97.0 1.65 1.95
AMT 150731P00097500 P 07/31/15 97.5 1.95 2.25
AMT 150731P00098000 P 07/31/15 98.0 2.30 2.70
AMT 150731P00098500 P 07/31/15 98.5 2.30 3.20
AMT 150731P00099000 P 07/31/15 99.0 2.45 3.50
AMT 150731P00099500 P 07/31/15 99.5 2.80 4.10
AMT 150731P00100000 P 07/31/15 100.0 3.20 4.50
AMT 150731P00101000 P 07/31/15 101.0 4.10 5.60
AMT 150731P00102000 P 07/31/15 102.0 4.90 6.60
AMT 150731P00103000 P 07/31/15 103.0 5.70 7.60
AMT 150731P00104000 P 07/31/15 104.0 6.60 8.90
AMT 150731P00105000 P 07/31/15 105.0 8.00 9.60
AMT 150731P00106000 P 07/31/15 106.0 8.20 11.60
AMT 150731P00107000 P 07/31/15 107.0 9.20 12.60
AMT 150731P00108000 P 07/31/15 108.0 10.10 12.80
AMT 150731P00109000 P 07/31/15 109.0 11.10 14.60
AMT 150731P00110000 P 07/31/15 110.0 12.10 15.50
AMT 150731P00111000 P 07/31/15 111.0 13.10 16.60
AMT 150731P00115000 P 07/31/15 115.0 17.10 20.60
AMT 150731P00120000 P 07/31/15 120.0 22.60 24.40
AMT 150807C00080000 C 08/07/15 80.0 15.70 17.50
AMT 150807C00085000 C 08/07/15 85.0 10.30 12.90
AMT 150807C00085500 C 08/07/15 85.5 9.10 12.40
AMT 150807C00086000 C 08/07/15 86.0 8.60 12.10
AMT 150807C00086500 C 08/07/15 86.5 8.70 11.20
AMT 150807C00087000 C 08/07/15 87.0 8.20 11.00
AMT 150807C00087500 C 08/07/15 87.5 7.60 9.90
AMT 150807C00088000 C 08/07/15 88.0 7.30 9.50
AMT 150807C00088500 C 08/07/15 88.5 6.90 8.90
AMT 150807C00089000 C 08/07/15 89.0 6.40 8.40
AMT 150807C00089500 C 08/07/15 89.5 6.00 7.90
AMT 150807C00090000 C 08/07/15 90.0 5.60 7.40
AMT 150807C00090500 C 08/07/15 90.5 5.00 7.10
AMT 150807C00091000 C 08/07/15 91.0 4.70 6.50
AMT 150807C00091500 C 08/07/15 91.5 4.50 6.20
AMT 150807C00092000 C 08/07/15 92.0 4.00 5.50
AMT 150807C00092500 C 08/07/15 92.5 3.50 4.90
AMT 150807C00093000 C 08/07/15 93.0 3.00 4.50
AMT 150807C00093500 C 08/07/15 93.5 3.10 4.10
AMT 150807C00094000 C 08/07/15 94.0 2.80 3.70
AMT 150807C00094500 C 08/07/15 94.5 2.40 2.80
AMT 150807C00095000 C 08/07/15 95.0 2.10 2.45
AMT 150807C00095500 C 08/07/15 95.5 1.80 2.15
AMT 150807C00096000 C 08/07/15 96.0 1.50 1.85
AMT 150807C00096500 C 08/07/15 96.5 1.25 1.60
AMT 150807C00097000 C 08/07/15 97.0 1.05 1.40
AMT 150807C00097500 C 08/07/15 97.5 0.85 1.15
AMT 150807C00098000 C 08/07/15 98.0 0.70 1.00
AMT 150807C00098500 C 08/07/15 98.5 0.55 0.85
AMT 150807C00099000 C 08/07/15 99.0 0.40 0.70
AMT 150807C00099500 C 08/07/15 99.5 0.30 0.65
AMT 150807C00100000 C 08/07/15 100.0 0.20 0.50
AMT 150807C00101000 C 08/07/15 101.0 0.10 0.35
AMT 150807C00102000 C 08/07/15 102.0 0.00 0.25
AMT 150807C00103000 C 08/07/15 103.0 0.00 0.20
AMT 150807C00104000 C 08/07/15 104.0 0.00 0.15
AMT 150807C00105000 C 08/07/15 105.0 0.00 0.15
AMT 150807C00106000 C 08/07/15 106.0 0.00 0.15
AMT 150807C00107000 C 08/07/15 107.0 0.00 0.15
AMT 150807C00110000 C 08/07/15 110.0 0.00 0.15
AMT 150807P00080000 P 08/07/15 80.0 0.00 0.15
AMT 150807P00085000 P 08/07/15 85.0 0.00 0.20
AMT 150807P00085500 P 08/07/15 85.5 0.00 0.20
AMT 150807P00086000 P 08/07/15 86.0 0.00 0.20
AMT 150807P00086500 P 08/07/15 86.5 0.00 0.20
AMT 150807P00087000 P 08/07/15 87.0 0.00 0.25
AMT 150807P00087500 P 08/07/15 87.5 0.00 0.25
AMT 150807P00088000 P 08/07/15 88.0 0.00 0.25
AMT 150807P00088500 P 08/07/15 88.5 0.00 0.25
AMT 150807P00089000 P 08/07/15 89.0 0.05 0.30
AMT 150807P00089500 P 08/07/15 89.5 0.10 0.30
AMT 150807P00090000 P 08/07/15 90.0 0.10 0.35
AMT 150807P00090500 P 08/07/15 90.5 0.15 0.35
AMT 150807P00091000 P 08/07/15 91.0 0.15 0.40
AMT 150807P00091500 P 08/07/15 91.5 0.20 0.50
AMT 150807P00092000 P 08/07/15 92.0 0.25 0.55
AMT 150807P00092500 P 08/07/15 92.5 0.30 0.65
AMT 150807P00093000 P 08/07/15 93.0 0.40 0.75
AMT 150807P00093500 P 08/07/15 93.5 0.55 0.85
AMT 150807P00094000 P 08/07/15 94.0 0.70 0.95
AMT 150807P00094500 P 08/07/15 94.5 0.85 1.10
AMT 150807P00095000 P 08/07/15 95.0 1.05 1.30
AMT 150807P00095500 P 08/07/15 95.5 1.20 1.50
AMT 150807P00096000 P 08/07/15 96.0 1.40 1.75
AMT 150807P00096500 P 08/07/15 96.5 1.65 1.95
AMT 150807P00097000 P 08/07/15 97.0 1.95 2.20
AMT 150807P00097500 P 08/07/15 97.5 2.25 2.55
AMT 150807P00098000 P 08/07/15 98.0 2.55 2.90
AMT 150807P00098500 P 08/07/15 98.5 2.40 3.70
AMT 150807P00099000 P 08/07/15 99.0 2.60 4.00
AMT 150807P00099500 P 08/07/15 99.5 2.90 4.10
AMT 150807P00100000 P 08/07/15 100.0 3.30 5.00
AMT 150807P00101000 P 08/07/15 101.0 4.10 6.00
AMT 150807P00102000 P 08/07/15 102.0 4.90 7.00
AMT 150807P00103000 P 08/07/15 103.0 5.70 8.00
AMT 150807P00104000 P 08/07/15 104.0 6.70 9.00
AMT 150807P00105000 P 08/07/15 105.0 7.60 10.10
AMT 150807P00106000 P 08/07/15 106.0 8.30 11.60
AMT 150807P00107000 P 08/07/15 107.0 9.20 11.30
AMT 150807P00110000 P 08/07/15 110.0 12.50 14.40
AMT 150814C00080000 C 08/14/15 80.0 15.70 17.20
AMT 150814C00085000 C 08/14/15 85.0 9.90 13.00
AMT 150814C00085500 C 08/14/15 85.5 9.40 12.40
AMT 150814C00086000 C 08/14/15 86.0 8.50 11.90
AMT 150814C00086500 C 08/14/15 86.5 8.20 11.40
AMT 150814C00087000 C 08/14/15 87.0 8.10 10.80
AMT 150814C00087500 C 08/14/15 87.5 7.90 10.00
AMT 150814C00088000 C 08/14/15 88.0 7.30 9.50
AMT 150814C00088500 C 08/14/15 88.5 6.90 9.10
AMT 150814C00089000 C 08/14/15 89.0 6.70 8.70
AMT 150814C00089500 C 08/14/15 89.5 6.00 8.20
AMT 150814C00090000 C 08/14/15 90.0 6.00 7.40
AMT 150814C00090500 C 08/14/15 90.5 5.30 7.00
AMT 150814C00091000 C 08/14/15 91.0 4.60 6.70
AMT 150814C00091500 C 08/14/15 91.5 4.30 6.20
AMT 150814C00092000 C 08/14/15 92.0 4.20 5.70
AMT 150814C00092500 C 08/14/15 92.5 3.90 5.20
AMT 150814C00093000 C 08/14/15 93.0 3.70 4.70
AMT 150814C00093500 C 08/14/15 93.5 3.40 4.50
AMT 150814C00094000 C 08/14/15 94.0 3.00 3.90
AMT 150814C00094500 C 08/14/15 94.5 2.65 3.10
AMT 150814C00095000 C 08/14/15 95.0 2.30 2.75
AMT 150814C00095500 C 08/14/15 95.5 2.00 2.50
AMT 150814C00096000 C 08/14/15 96.0 1.75 2.20
AMT 150814C00096500 C 08/14/15 96.5 1.50 1.95
AMT 150814C00097000 C 08/14/15 97.0 1.30 1.70
AMT 150814C00097500 C 08/14/15 97.5 1.10 1.45
AMT 150814C00098000 C 08/14/15 98.0 0.90 1.30
AMT 150814C00098500 C 08/14/15 98.5 0.75 1.10
AMT 150814C00099000 C 08/14/15 99.0 0.50 1.00
AMT 150814C00099500 C 08/14/15 99.5 0.40 0.85
AMT 150814C00100000 C 08/14/15 100.0 0.30 0.70
AMT 150814C00101000 C 08/14/15 101.0 0.00 0.50
AMT 150814C00102000 C 08/14/15 102.0 0.00 0.35
AMT 150814C00103000 C 08/14/15 103.0 0.00 0.25
AMT 150814C00104000 C 08/14/15 104.0 0.00 0.20
AMT 150814C00105000 C 08/14/15 105.0 0.00 0.20
AMT 150814C00106000 C 08/14/15 106.0 0.00 0.15
AMT 150814C00107000 C 08/14/15 107.0 0.00 0.15
AMT 150814C00110000 C 08/14/15 110.0 0.00 0.10
AMT 150814P00080000 P 08/14/15 80.0 0.00 0.15
AMT 150814P00085000 P 08/14/15 85.0 0.00 0.25
AMT 150814P00085500 P 08/14/15 85.5 0.00 0.25
AMT 150814P00086000 P 08/14/15 86.0 0.00 0.25
AMT 150814P00086500 P 08/14/15 86.5 0.00 0.30
AMT 150814P00087000 P 08/14/15 87.0 0.00 0.30
AMT 150814P00087500 P 08/14/15 87.5 0.10 0.30
AMT 150814P00088000 P 08/14/15 88.0 0.05 0.35
AMT 150814P00088500 P 08/14/15 88.5 0.15 0.35
AMT 150814P00089000 P 08/14/15 89.0 0.15 0.40
AMT 150814P00089500 P 08/14/15 89.5 0.20 0.40
AMT 150814P00090000 P 08/14/15 90.0 0.25 0.45
AMT 150814P00090500 P 08/14/15 90.5 0.15 0.50
AMT 150814P00091000 P 08/14/15 91.0 0.30 0.60
AMT 150814P00091500 P 08/14/15 91.5 0.35 0.65
AMT 150814P00092000 P 08/14/15 92.0 0.40 0.75
AMT 150814P00092500 P 08/14/15 92.5 0.50 0.85
AMT 150814P00093000 P 08/14/15 93.0 0.60 0.95
AMT 150814P00093500 P 08/14/15 93.5 0.70 1.05
AMT 150814P00094000 P 08/14/15 94.0 0.80 1.20
AMT 150814P00094500 P 08/14/15 94.5 0.95 1.35
AMT 150814P00095000 P 08/14/15 95.0 1.15 1.55
AMT 150814P00095500 P 08/14/15 95.5 1.35 1.85
AMT 150814P00096000 P 08/14/15 96.0 1.55 1.95
AMT 150814P00096500 P 08/14/15 96.5 1.80 2.20
AMT 150814P00097000 P 08/14/15 97.0 2.10 2.50
AMT 150814P00097500 P 08/14/15 97.5 2.40 2.80
AMT 150814P00098000 P 08/14/15 98.0 2.70 3.10
AMT 150814P00098500 P 08/14/15 98.5 3.00 3.60
AMT 150814P00099000 P 08/14/15 99.0 2.80 4.30
AMT 150814P00099500 P 08/14/15 99.5 3.20 4.80
AMT 150814P00100000 P 08/14/15 100.0 3.70 4.70
AMT 150814P00101000 P 08/14/15 101.0 4.10 6.20
AMT 150814P00102000 P 08/14/15 102.0 4.90 6.70
AMT 150814P00103000 P 08/14/15 103.0 6.00 7.70
AMT 150814P00104000 P 08/14/15 104.0 7.00 8.90
AMT 150814P00105000 P 08/14/15 105.0 7.80 10.00
AMT 150814P00106000 P 08/14/15 106.0 8.10 11.70
AMT 150814P00107000 P 08/14/15 107.0 9.10 11.30
AMT 150814P00110000 P 08/14/15 110.0 12.50 14.40
AMT 150821C00047500 C 08/21/15 47.5 48.10 49.30
AMT 150821C00050000 C 08/21/15 50.0 45.60 46.80
AMT 150821C00055000 C 08/21/15 55.0 40.60 41.60
AMT 150821C00060000 C 08/21/15 60.0 35.60 36.60
AMT 150821C00065000 C 08/21/15 65.0 30.70 31.60
AMT 150821C00070000 C 08/21/15 70.0 25.70 26.60
AMT 150821C00075000 C 08/21/15 75.0 20.70 21.70
AMT 150821C00079000 C 08/21/15 79.0 16.50 17.90
AMT 150821C00080000 C 08/21/15 80.0 15.70 17.00
AMT 150821C00081000 C 08/21/15 81.0 14.50 16.00
AMT 150821C00082000 C 08/21/15 82.0 13.50 15.10
AMT 150821C00083000 C 08/21/15 83.0 12.50 14.20
AMT 150821C00084000 C 08/21/15 84.0 12.00 13.20
AMT 150821C00085000 C 08/21/15 85.0 10.80 12.20
AMT 150821C00086000 C 08/21/15 86.0 9.90 11.20
AMT 150821C00086500 C 08/21/15 86.5 9.40 10.70
AMT 150821C00087000 C 08/21/15 87.0 9.10 10.30
AMT 150821C00087500 C 08/21/15 87.5 8.50 9.80
AMT 150821C00088000 C 08/21/15 88.0 8.00 9.30
AMT 150821C00088500 C 08/21/15 88.5 7.80 8.80
AMT 150821C00089000 C 08/21/15 89.0 7.30 8.40
AMT 150821C00089500 C 08/21/15 89.5 6.70 7.90
AMT 150821C00090000 C 08/21/15 90.0 6.30 7.40
AMT 150821C00090500 C 08/21/15 90.5 5.80 7.00
AMT 150821C00091000 C 08/21/15 91.0 5.50 6.50
AMT 150821C00091500 C 08/21/15 91.5 5.10 6.10
AMT 150821C00092000 C 08/21/15 92.0 4.40 5.70
AMT 150821C00092500 C 08/21/15 92.5 4.30 5.30
AMT 150821C00093000 C 08/21/15 93.0 3.90 4.90
AMT 150821C00093500 C 08/21/15 93.5 3.50 4.50
AMT 150821C00094000 C 08/21/15 94.0 3.20 4.10
AMT 150821C00094500 C 08/21/15 94.5 2.85 3.40
AMT 150821C00095000 C 08/21/15 95.0 2.50 3.10
AMT 150821C00095500 C 08/21/15 95.5 2.25 2.75
AMT 150821C00096000 C 08/21/15 96.0 1.95 2.50
AMT 150821C00096500 C 08/21/15 96.5 1.70 2.20
AMT 150821C00097000 C 08/21/15 97.0 1.50 2.00
AMT 150821C00097500 C 08/21/15 97.5 1.25 1.75
AMT 150821C00098000 C 08/21/15 98.0 1.10 1.55
AMT 150821C00098500 C 08/21/15 98.5 0.90 1.35
AMT 150821C00099000 C 08/21/15 99.0 0.75 1.20
AMT 150821C00099500 C 08/21/15 99.5 0.65 1.05
AMT 150821C00100000 C 08/21/15 100.0 0.50 0.90
AMT 150821C00101000 C 08/21/15 101.0 0.20 0.65
AMT 150821C00102000 C 08/21/15 102.0 0.20 0.45
AMT 150821C00103000 C 08/21/15 103.0 0.10 0.35
AMT 150821C00104000 C 08/21/15 104.0 0.05 0.25
AMT 150821C00105000 C 08/21/15 105.0 0.00 0.20
AMT 150821C00106000 C 08/21/15 106.0 0.00 0.15
AMT 150821C00107000 C 08/21/15 107.0 0.00 0.15
AMT 150821C00108000 C 08/21/15 108.0 0.00 0.15
AMT 150821C00109000 C 08/21/15 109.0 0.00 0.15
AMT 150821C00110000 C 08/21/15 110.0 0.00 0.10
AMT 150821C00115000 C 08/21/15 115.0 0.00 0.05
AMT 150821C00120000 C 08/21/15 120.0 0.00 0.05
AMT 150821C00125000 C 08/21/15 125.0 0.00 0.05
AMT 150821C00130000 C 08/21/15 130.0 0.00 0.05
AMT 150821C00135000 C 08/21/15 135.0 0.00 0.05
AMT 150821C00140000 C 08/21/15 140.0 0.00 0.05
AMT 150821P00047500 P 08/21/15 47.5 0.00 0.05
AMT 150821P00050000 P 08/21/15 50.0 0.00 0.05
AMT 150821P00055000 P 08/21/15 55.0 0.00 0.05
AMT 150821P00060000 P 08/21/15 60.0 0.00 0.05
AMT 150821P00065000 P 08/21/15 65.0 0.00 0.05
AMT 150821P00070000 P 08/21/15 70.0 0.00 0.10
AMT 150821P00075000 P 08/21/15 75.0 0.00 0.10
AMT 150821P00079000 P 08/21/15 79.0 0.00 0.20
AMT 150821P00080000 P 08/21/15 80.0 0.00 0.20
AMT 150821P00081000 P 08/21/15 81.0 0.00 0.20
AMT 150821P00082000 P 08/21/15 82.0 0.05 0.20
AMT 150821P00083000 P 08/21/15 83.0 0.05 0.25
AMT 150821P00084000 P 08/21/15 84.0 0.05 0.25
AMT 150821P00085000 P 08/21/15 85.0 0.05 0.25
AMT 150821P00086000 P 08/21/15 86.0 0.10 0.30
AMT 150821P00086500 P 08/21/15 86.5 0.10 0.30
AMT 150821P00087000 P 08/21/15 87.0 0.15 0.35
AMT 150821P00087500 P 08/21/15 87.5 0.15 0.35
AMT 150821P00088000 P 08/21/15 88.0 0.20 0.40
AMT 150821P00088500 P 08/21/15 88.5 0.20 0.40
AMT 150821P00089000 P 08/21/15 89.0 0.25 0.45
AMT 150821P00089500 P 08/21/15 89.5 0.25 0.50
AMT 150821P00090000 P 08/21/15 90.0 0.30 0.55
AMT 150821P00090500 P 08/21/15 90.5 0.35 0.60
AMT 150821P00091000 P 08/21/15 91.0 0.40 0.65
AMT 150821P00091500 P 08/21/15 91.5 0.45 0.75
AMT 150821P00092000 P 08/21/15 92.0 0.55 0.85
AMT 150821P00092500 P 08/21/15 92.5 0.60 0.95
AMT 150821P00093000 P 08/21/15 93.0 0.70 1.05
AMT 150821P00093500 P 08/21/15 93.5 0.80 1.20
AMT 150821P00094000 P 08/21/15 94.0 0.90 1.30
AMT 150821P00094500 P 08/21/15 94.5 1.10 1.50
AMT 150821P00095000 P 08/21/15 95.0 1.25 1.90
AMT 150821P00095500 P 08/21/15 95.5 1.45 1.85
AMT 150821P00096000 P 08/21/15 96.0 1.65 2.10
AMT 150821P00096500 P 08/21/15 96.5 1.90 2.35
AMT 150821P00097000 P 08/21/15 97.0 2.20 2.60
AMT 150821P00097500 P 08/21/15 97.5 2.50 2.90
AMT 150821P00098000 P 08/21/15 98.0 2.85 3.20
AMT 150821P00098500 P 08/21/15 98.5 3.20 3.50
AMT 150821P00099000 P 08/21/15 99.0 3.40 3.90
AMT 150821P00099500 P 08/21/15 99.5 3.30 4.30
AMT 150821P00100000 P 08/21/15 100.0 3.70 4.70
AMT 150821P00101000 P 08/21/15 101.0 4.50 5.50
AMT 150821P00102000 P 08/21/15 102.0 5.50 6.60
AMT 150821P00103000 P 08/21/15 103.0 6.50 7.50
AMT 150821P00104000 P 08/21/15 104.0 7.50 8.20
AMT 150821P00105000 P 08/21/15 105.0 8.60 9.30
AMT 150821P00106000 P 08/21/15 106.0 9.60 10.20
AMT 150821P00107000 P 08/21/15 107.0 10.70 11.20
AMT 150821P00108000 P 08/21/15 108.0 11.70 12.20
AMT 150821P00109000 P 08/21/15 109.0 12.70 13.20
AMT 150821P00110000 P 08/21/15 110.0 13.70 14.20
AMT 150821P00115000 P 08/21/15 115.0 18.70 19.10
AMT 150821P00120000 P 08/21/15 120.0 23.70 24.10
AMT 150821P00125000 P 08/21/15 125.0 28.70 29.10
AMT 150821P00130000 P 08/21/15 130.0 33.70 34.10
AMT 150821P00135000 P 08/21/15 135.0 38.70 39.10
AMT 150821P00140000 P 08/21/15 140.0 43.70 44.10
AMT 150828C00075000 C 08/28/15 75.0 20.60 22.20
AMT 150828C00080000 C 08/28/15 80.0 14.70 18.10
AMT 150828C00085000 C 08/28/15 85.0 9.90 13.20
AMT 150828C00085500 C 08/28/15 85.5 9.80 12.50
AMT 150828C00086000 C 08/28/15 86.0 8.90 11.90
AMT 150828C00086500 C 08/28/15 86.5 8.60 11.40
AMT 150828C00087000 C 08/28/15 87.0 7.70 10.90
AMT 150828C00087500 C 08/28/15 87.5 8.30 9.90
AMT 150828C00088000 C 08/28/15 88.0 7.80 9.50
AMT 150828C00088500 C 08/28/15 88.5 7.40 9.00
AMT 150828C00089000 C 08/28/15 89.0 6.90 8.50
AMT 150828C00089500 C 08/28/15 89.5 6.60 8.10
AMT 150828C00090000 C 08/28/15 90.0 6.20 7.60
AMT 150828C00090500 C 08/28/15 90.5 5.80 7.20
AMT 150828C00091000 C 08/28/15 91.0 5.30 6.70
AMT 150828C00091500 C 08/28/15 91.5 4.90 6.30
AMT 150828C00092000 C 08/28/15 92.0 4.40 5.90
AMT 150828C00092500 C 08/28/15 92.5 4.10 5.50
AMT 150828C00093000 C 08/28/15 93.0 3.80 5.10
AMT 150828C00093500 C 08/28/15 93.5 3.50 4.70
AMT 150828C00094000 C 08/28/15 94.0 3.30 4.00
AMT 150828C00094500 C 08/28/15 94.5 3.00 3.60
AMT 150828C00095000 C 08/28/15 95.0 2.70 3.30
AMT 150828C00095500 C 08/28/15 95.5 2.40 3.00
AMT 150828C00096000 C 08/28/15 96.0 2.15 2.60
AMT 150828C00096500 C 08/28/15 96.5 1.90 2.45
AMT 150828C00097000 C 08/28/15 97.0 1.60 2.10
AMT 150828C00097500 C 08/28/15 97.5 1.40 2.00
AMT 150828C00098000 C 08/28/15 98.0 1.20 1.70
AMT 150828C00098500 C 08/28/15 98.5 1.05 1.45
AMT 150828C00099000 C 08/28/15 99.0 0.90 1.40
AMT 150828C00099500 C 08/28/15 99.5 0.75 1.15
AMT 150828C00100000 C 08/28/15 100.0 0.60 1.05
AMT 150828C00101000 C 08/28/15 101.0 0.20 0.80
AMT 150828C00102000 C 08/28/15 102.0 0.25 0.55
AMT 150828C00103000 C 08/28/15 103.0 0.15 0.40
AMT 150828C00104000 C 08/28/15 104.0 0.05 0.30
AMT 150828C00105000 C 08/28/15 105.0 0.00 0.30
AMT 150828C00106000 C 08/28/15 106.0 0.00 0.25
AMT 150828C00107000 C 08/28/15 107.0 0.00 0.20
AMT 150828C00110000 C 08/28/15 110.0 0.00 0.15
AMT 150828P00075000 P 08/28/15 75.0 0.00 0.20
AMT 150828P00080000 P 08/28/15 80.0 0.00 0.25
AMT 150828P00085000 P 08/28/15 85.0 0.10 0.35
AMT 150828P00085500 P 08/28/15 85.5 0.15 0.35
AMT 150828P00086000 P 08/28/15 86.0 0.15 0.40
AMT 150828P00086500 P 08/28/15 86.5 0.15 0.40
AMT 150828P00087000 P 08/28/15 87.0 0.20 0.45
AMT 150828P00087500 P 08/28/15 87.5 0.20 0.50
AMT 150828P00088000 P 08/28/15 88.0 0.25 0.55
AMT 150828P00088500 P 08/28/15 88.5 0.30 0.60
AMT 150828P00089000 P 08/28/15 89.0 0.35 0.60
AMT 150828P00089500 P 08/28/15 89.5 0.35 0.65
AMT 150828P00090000 P 08/28/15 90.0 0.40 0.75
AMT 150828P00090500 P 08/28/15 90.5 0.45 0.80
AMT 150828P00091000 P 08/28/15 91.0 0.55 0.85
AMT 150828P00091500 P 08/28/15 91.5 0.60 0.95
AMT 150828P00092000 P 08/28/15 92.0 0.70 1.05
AMT 150828P00092500 P 08/28/15 92.5 0.75 1.15
AMT 150828P00093000 P 08/28/15 93.0 0.85 1.30
AMT 150828P00093500 P 08/28/15 93.5 0.95 1.40
AMT 150828P00094000 P 08/28/15 94.0 1.10 1.55
AMT 150828P00094500 P 08/28/15 94.5 1.25 1.75
AMT 150828P00095000 P 08/28/15 95.0 1.40 1.95
AMT 150828P00095500 P 08/28/15 95.5 1.60 2.10
AMT 150828P00096000 P 08/28/15 96.0 1.80 2.40
AMT 150828P00096500 P 08/28/15 96.5 2.05 2.60
AMT 150828P00097000 P 08/28/15 97.0 2.30 2.85
AMT 150828P00097500 P 08/28/15 97.5 2.60 3.20
AMT 150828P00098000 P 08/28/15 98.0 2.90 3.50
AMT 150828P00098500 P 08/28/15 98.5 3.20 3.80
AMT 150828P00099000 P 08/28/15 99.0 3.60 4.10
AMT 150828P00099500 P 08/28/15 99.5 3.50 4.80
AMT 150828P00100000 P 08/28/15 100.0 3.80 5.20
AMT 150828P00101000 P 08/28/15 101.0 4.60 5.80
AMT 150828P00102000 P 08/28/15 102.0 5.40 7.00
AMT 150828P00103000 P 08/28/15 103.0 6.20 7.80
AMT 150828P00104000 P 08/28/15 104.0 7.10 8.90
AMT 150828P00105000 P 08/28/15 105.0 8.10 10.00
AMT 150828P00106000 P 08/28/15 106.0 8.40 11.10
AMT 150828P00107000 P 08/28/15 107.0 9.20 12.70
AMT 150828P00110000 P 08/28/15 110.0 13.00 14.60
AMT 150904C00085500 C 09/04/15 85.5 10.20 12.30
AMT 150904C00086000 C 09/04/15 86.0 8.80 12.20
AMT 150904C00086500 C 09/04/15 86.5 8.40 11.80
AMT 150904C00087000 C 09/04/15 87.0 7.90 11.30
AMT 150904C00087500 C 09/04/15 87.5 7.40 10.80
AMT 150904C00088000 C 09/04/15 88.0 7.30 9.70
AMT 150904C00088500 C 09/04/15 88.5 7.50 9.20
AMT 150904C00089000 C 09/04/15 89.0 7.10 8.80
AMT 150904C00089500 C 09/04/15 89.5 6.60 8.30
AMT 150904C00090000 C 09/04/15 90.0 6.10 7.90
AMT 150904C00090500 C 09/04/15 90.5 5.80 7.40
AMT 150904C00091000 C 09/04/15 91.0 5.40 7.00
AMT 150904C00091500 C 09/04/15 91.5 5.00 6.60
AMT 150904C00092000 C 09/04/15 92.0 4.60 6.20
AMT 150904C00092500 C 09/04/15 92.5 4.20 5.70
AMT 150904C00093000 C 09/04/15 93.0 4.10 5.30
AMT 150904C00093500 C 09/04/15 93.5 3.80 4.90
AMT 150904C00094000 C 09/04/15 94.0 3.40 4.20
AMT 150904C00094500 C 09/04/15 94.5 3.10 3.80
AMT 150904C00095000 C 09/04/15 95.0 2.75 3.50
AMT 150904C00095500 C 09/04/15 95.5 2.45 3.30
AMT 150904C00096000 C 09/04/15 96.0 2.30 2.85
AMT 150904C00096500 C 09/04/15 96.5 1.95 2.70
AMT 150904C00097000 C 09/04/15 97.0 1.80 2.45
AMT 150904C00097500 C 09/04/15 97.5 1.65 2.20
AMT 150904C00098000 C 09/04/15 98.0 1.35 2.00
AMT 150904C00098500 C 09/04/15 98.5 1.15 1.80
AMT 150904C00099000 C 09/04/15 99.0 1.05 1.60
AMT 150904C00099500 C 09/04/15 99.5 0.90 1.40
AMT 150904C00100000 C 09/04/15 100.0 0.80 1.20
AMT 150904C00101000 C 09/04/15 101.0 0.55 1.00
AMT 150904C00102000 C 09/04/15 102.0 0.35 0.80
AMT 150904C00103000 C 09/04/15 103.0 0.20 0.60
AMT 150904C00104000 C 09/04/15 104.0 0.10 0.45
AMT 150904C00105000 C 09/04/15 105.0 0.05 0.40
AMT 150904C00106000 C 09/04/15 106.0 0.00 0.35
AMT 150904C00107000 C 09/04/15 107.0 0.00 0.30
AMT 150904C00108000 C 09/04/15 108.0 0.00 0.25
AMT 150904P00085500 P 09/04/15 85.5 0.15 0.50
AMT 150904P00086000 P 09/04/15 86.0 0.15 0.50
AMT 150904P00086500 P 09/04/15 86.5 0.15 0.55
AMT 150904P00087000 P 09/04/15 87.0 0.20 0.55
AMT 150904P00087500 P 09/04/15 87.5 0.25 0.60
AMT 150904P00088000 P 09/04/15 88.0 0.25 0.65
AMT 150904P00088500 P 09/04/15 88.5 0.30 0.65
AMT 150904P00089000 P 09/04/15 89.0 0.35 0.70
AMT 150904P00089500 P 09/04/15 89.5 0.40 0.80
AMT 150904P00090000 P 09/04/15 90.0 0.45 0.85
AMT 150904P00090500 P 09/04/15 90.5 0.50 0.90
AMT 150904P00091000 P 09/04/15 91.0 0.60 0.95
AMT 150904P00091500 P 09/04/15 91.5 0.65 1.05
AMT 150904P00092000 P 09/04/15 92.0 0.75 1.15
AMT 150904P00092500 P 09/04/15 92.5 0.90 1.30
AMT 150904P00093000 P 09/04/15 93.0 0.95 1.40
AMT 150904P00093500 P 09/04/15 93.5 1.05 1.60
AMT 150904P00094000 P 09/04/15 94.0 1.20 1.70
AMT 150904P00094500 P 09/04/15 94.5 1.35 1.90
AMT 150904P00095000 P 09/04/15 95.0 1.55 2.10
AMT 150904P00095500 P 09/04/15 95.5 1.75 2.30
AMT 150904P00096000 P 09/04/15 96.0 1.95 2.50
AMT 150904P00096500 P 09/04/15 96.5 2.20 2.80
AMT 150904P00097000 P 09/04/15 97.0 2.45 3.10
AMT 150904P00097500 P 09/04/15 97.5 2.75 3.30
AMT 150904P00098000 P 09/04/15 98.0 3.00 3.60
AMT 150904P00098500 P 09/04/15 98.5 3.30 4.00
AMT 150904P00099000 P 09/04/15 99.0 3.70 4.40
AMT 150904P00099500 P 09/04/15 99.5 3.70 5.00
AMT 150904P00100000 P 09/04/15 100.0 3.90 5.40
AMT 150904P00101000 P 09/04/15 101.0 4.60 6.20
AMT 150904P00102000 P 09/04/15 102.0 5.30 7.10
AMT 150904P00103000 P 09/04/15 103.0 6.10 8.00
AMT 150904P00104000 P 09/04/15 104.0 7.00 9.00
AMT 150904P00105000 P 09/04/15 105.0 7.40 10.70
AMT 150904P00106000 P 09/04/15 106.0 8.20 11.70
AMT 150904P00107000 P 09/04/15 107.0 9.10 12.60
AMT 150904P00108000 P 09/04/15 108.0 10.60 12.60
AMT 150918C00050000 C 09/18/15 50.0 44.40 48.00
AMT 150918C00055000 C 09/18/15 55.0 39.40 43.00
AMT 150918C00060000 C 09/18/15 60.0 34.40 38.00
AMT 150918C00065000 C 09/18/15 65.0 29.50 33.00
AMT 150918C00070000 C 09/18/15 70.0 24.50 28.00
AMT 150918C00075000 C 09/18/15 75.0 19.50 23.10
AMT 150918C00080000 C 09/18/15 80.0 14.60 18.20
AMT 150918C00085000 C 09/18/15 85.0 9.90 13.40
AMT 150918C00087500 C 09/18/15 87.5 8.50 10.70
AMT 150918C00090000 C 09/18/15 90.0 6.50 8.00
AMT 150918C00092500 C 09/18/15 92.5 4.70 5.90
AMT 150918C00095000 C 09/18/15 95.0 3.10 3.80
AMT 150918C00097500 C 09/18/15 97.5 1.90 2.50
AMT 150918C00100000 C 09/18/15 100.0 0.95 1.50
AMT 150918C00105000 C 09/18/15 105.0 0.15 0.40
AMT 150918C00110000 C 09/18/15 110.0 0.00 0.15
AMT 150918C00115000 C 09/18/15 115.0 0.00 0.10
AMT 150918C00120000 C 09/18/15 120.0 0.00 0.10
AMT 150918C00125000 C 09/18/15 125.0 0.00 0.10
AMT 150918C00130000 C 09/18/15 130.0 0.00 0.10
AMT 150918C00135000 C 09/18/15 135.0 0.00 0.10
AMT 150918C00140000 C 09/18/15 140.0 0.00 0.10
AMT 150918C00145000 C 09/18/15 145.0 0.00 0.10
AMT 150918P00050000 P 09/18/15 50.0 0.00 0.15
AMT 150918P00055000 P 09/18/15 55.0 0.00 0.15
AMT 150918P00060000 P 09/18/15 60.0 0.00 0.20
AMT 150918P00065000 P 09/18/15 65.0 0.00 0.20
AMT 150918P00070000 P 09/18/15 70.0 0.00 0.20
AMT 150918P00075000 P 09/18/15 75.0 0.05 0.25
AMT 150918P00080000 P 09/18/15 80.0 0.10 0.30
AMT 150918P00085000 P 09/18/15 85.0 0.30 0.50
AMT 150918P00087500 P 09/18/15 87.5 0.45 0.75
AMT 150918P00090000 P 09/18/15 90.0 0.75 1.10
AMT 150918P00092500 P 09/18/15 92.5 1.20 1.65
AMT 150918P00095000 P 09/18/15 95.0 2.00 2.50
AMT 150918P00097500 P 09/18/15 97.5 3.20 3.90
AMT 150918P00100000 P 09/18/15 100.0 4.50 5.70
AMT 150918P00105000 P 09/18/15 105.0 8.30 10.10
AMT 150918P00110000 P 09/18/15 110.0 12.20 15.60
AMT 150918P00115000 P 09/18/15 115.0 17.10 20.60
AMT 150918P00120000 P 09/18/15 120.0 22.00 25.60
AMT 150918P00125000 P 09/18/15 125.0 27.50 30.40
AMT 150918P00130000 P 09/18/15 130.0 32.50 35.40
AMT 150918P00135000 P 09/18/15 135.0 37.10 40.60
AMT 150918P00140000 P 09/18/15 140.0 42.10 45.60
AMT 150918P00145000 P 09/18/15 145.0 47.20 50.60
AMT 151016C00060000 C 10/16/15 60.0 35.70 36.70
AMT 151016C00065000 C 10/16/15 65.0 30.60 31.80
AMT 151016C00070000 C 10/16/15 70.0 26.00 27.10
AMT 151016C00075000 C 10/16/15 75.0 20.40 22.30
AMT 151016C00080000 C 10/16/15 80.0 16.00 17.60
AMT 151016C00085000 C 10/16/15 85.0 11.50 12.60
AMT 151016C00087500 C 10/16/15 87.5 9.30 10.30
AMT 151016C00090000 C 10/16/15 90.0 7.10 8.20
AMT 151016C00092500 C 10/16/15 92.5 5.20 6.20
AMT 151016C00095000 C 10/16/15 95.0 3.60 4.50
AMT 151016C00097500 C 10/16/15 97.5 2.35 2.95
AMT 151016C00100000 C 10/16/15 100.0 1.30 1.80
AMT 151016C00105000 C 10/16/15 105.0 0.40 0.65
AMT 151016C00110000 C 10/16/15 110.0 0.05 0.25
AMT 151016C00115000 C 10/16/15 115.0 0.00 0.15
AMT 151016C00120000 C 10/16/15 120.0 0.00 0.15
AMT 151016C00125000 C 10/16/15 125.0 0.00 0.10
AMT 151016C00130000 C 10/16/15 130.0 0.00 0.10
AMT 151016P00060000 P 10/16/15 60.0 0.05 0.15
AMT 151016P00065000 P 10/16/15 65.0 0.05 0.25
AMT 151016P00070000 P 10/16/15 70.0 0.10 0.30
AMT 151016P00075000 P 10/16/15 75.0 0.15 0.35
AMT 151016P00080000 P 10/16/15 80.0 0.25 0.45
AMT 151016P00085000 P 10/16/15 85.0 0.65 0.80
AMT 151016P00087500 P 10/16/15 87.5 0.80 1.05
AMT 151016P00090000 P 10/16/15 90.0 1.25 1.50
AMT 151016P00092500 P 10/16/15 92.5 1.70 2.15
AMT 151016P00095000 P 10/16/15 95.0 2.70 3.00
AMT 151016P00097500 P 10/16/15 97.5 3.60 4.30
AMT 151016P00100000 P 10/16/15 100.0 5.00 5.90
AMT 151016P00105000 P 10/16/15 105.0 8.80 9.80
AMT 151016P00110000 P 10/16/15 110.0 13.50 15.20
AMT 151016P00115000 P 10/16/15 115.0 18.60 19.90
AMT 151016P00120000 P 10/16/15 120.0 23.60 24.90
AMT 151016P00125000 P 10/16/15 125.0 28.60 29.90
AMT 151016P00130000 P 10/16/15 130.0 33.60 34.80
AMT 160115C00040000 C 01/15/16 40.0 56.00 56.40
AMT 160115C00045000 C 01/15/16 45.0 51.00 51.40
AMT 160115C00047500 C 01/15/16 47.5 48.50 48.90
AMT 160115C00050000 C 01/15/16 50.0 46.00 46.40
AMT 160115C00055000 C 01/15/16 55.0 41.00 41.50
AMT 160115C00060000 C 01/15/16 60.0 36.00 36.60
AMT 160115C00065000 C 01/15/16 65.0 31.00 31.70
AMT 160115C00067500 C 01/15/16 67.5 28.50 29.20
AMT 160115C00070000 C 01/15/16 70.0 26.00 26.80
AMT 160115C00072500 C 01/15/16 72.5 23.50 24.40
AMT 160115C00075000 C 01/15/16 75.0 21.10 22.00
AMT 160115C00077500 C 01/15/16 77.5 18.90 19.70
AMT 160115C00080000 C 01/15/16 80.0 16.50 17.40
AMT 160115C00082500 C 01/15/16 82.5 14.30 15.20
AMT 160115C00085000 C 01/15/16 85.0 12.20 13.00
AMT 160115C00087500 C 01/15/16 87.5 10.10 11.00
AMT 160115C00090000 C 01/15/16 90.0 8.20 9.10
AMT 160115C00092500 C 01/15/16 92.5 6.40 7.20
AMT 160115C00095000 C 01/15/16 95.0 5.00 5.80
AMT 160115C00097500 C 01/15/16 97.5 3.70 4.60
AMT 160115C00100000 C 01/15/16 100.0 2.70 3.00
AMT 160115C00105000 C 01/15/16 105.0 1.25 1.55
AMT 160115C00110000 C 01/15/16 110.0 0.50 0.90
AMT 160115C00115000 C 01/15/16 115.0 0.15 0.45
AMT 160115C00120000 C 01/15/16 120.0 0.05 0.30
AMT 160115C00125000 C 01/15/16 125.0 0.00 0.20
AMT 160115C00130000 C 01/15/16 130.0 0.00 0.15
AMT 160115C00135000 C 01/15/16 135.0 0.00 0.15
AMT 160115C00140000 C 01/15/16 140.0 0.00 0.10
AMT 160115P00040000 P 01/15/16 40.0 0.00 0.05
AMT 160115P00045000 P 01/15/16 45.0 0.00 0.10
AMT 160115P00047500 P 01/15/16 47.5 0.00 0.15
AMT 160115P00050000 P 01/15/16 50.0 0.00 0.15
AMT 160115P00055000 P 01/15/16 55.0 0.05 0.25
AMT 160115P00060000 P 01/15/16 60.0 0.10 0.35
AMT 160115P00065000 P 01/15/16 65.0 0.15 0.45
AMT 160115P00067500 P 01/15/16 67.5 0.25 0.50
AMT 160115P00070000 P 01/15/16 70.0 0.30 0.55
AMT 160115P00072500 P 01/15/16 72.5 0.35 0.65
AMT 160115P00075000 P 01/15/16 75.0 0.45 0.75
AMT 160115P00077500 P 01/15/16 77.5 0.60 0.90
AMT 160115P00080000 P 01/15/16 80.0 0.80 1.10
AMT 160115P00082500 P 01/15/16 82.5 1.05 1.40
AMT 160115P00085000 P 01/15/16 85.0 1.50 1.80
AMT 160115P00087500 P 01/15/16 87.5 1.85 2.30
AMT 160115P00090000 P 01/15/16 90.0 2.45 2.95
AMT 160115P00092500 P 01/15/16 92.5 3.20 3.80
AMT 160115P00095000 P 01/15/16 95.0 4.10 4.80
AMT 160115P00097500 P 01/15/16 97.5 5.20 6.30
AMT 160115P00100000 P 01/15/16 100.0 7.20 7.70
AMT 160115P00105000 P 01/15/16 105.0 10.70 11.20
AMT 160115P00110000 P 01/15/16 110.0 14.80 15.40
AMT 160115P00115000 P 01/15/16 115.0 19.20 20.40
AMT 160115P00120000 P 01/15/16 120.0 24.10 25.20
AMT 160115P00125000 P 01/15/16 125.0 29.10 30.00
AMT 160115P00130000 P 01/15/16 130.0 34.00 35.00
AMT 160115P00135000 P 01/15/16 135.0 39.00 39.90
AMT 160115P00140000 P 01/15/16 140.0 44.00 44.90
AMT 170120C00047500 C 01/20/17 47.5 48.50 49.10
AMT 170120C00050000 C 01/20/17 50.0 46.00 46.80
AMT 170120C00055000 C 01/20/17 55.0 41.00 42.10
AMT 170120C00060000 C 01/20/17 60.0 36.10 37.20
AMT 170120C00065000 C 01/20/17 65.0 31.30 32.80
AMT 170120C00070000 C 01/20/17 70.0 27.30 28.50
AMT 170120C00075000 C 01/20/17 75.0 23.10 24.40
AMT 170120C00080000 C 01/20/17 80.0 19.20 20.50
AMT 170120C00085000 C 01/20/17 85.0 15.60 17.00
AMT 170120C00087500 C 01/20/17 87.5 13.90 15.40
AMT 170120C00090000 C 01/20/17 90.0 12.40 13.80
AMT 170120C00092500 C 01/20/17 92.5 11.00 12.30
AMT 170120C00095000 C 01/20/17 95.0 9.60 11.00
AMT 170120C00097500 C 01/20/17 97.5 8.40 9.80
AMT 170120C00100000 C 01/20/17 100.0 7.20 8.70
AMT 170120C00105000 C 01/20/17 105.0 5.30 6.70
AMT 170120C00110000 C 01/20/17 110.0 3.70 5.00
AMT 170120C00115000 C 01/20/17 115.0 2.60 3.80
AMT 170120C00120000 C 01/20/17 120.0 1.75 2.75
AMT 170120C00125000 C 01/20/17 125.0 1.10 2.05
AMT 170120C00130000 C 01/20/17 130.0 0.70 1.55
AMT 170120C00135000 C 01/20/17 135.0 0.40 1.00
AMT 170120C00140000 C 01/20/17 140.0 0.25 0.80
AMT 170120C00145000 C 01/20/17 145.0 0.10 0.60
AMT 170120C00150000 C 01/20/17 150.0 0.10 0.50
AMT 170120P00047500 P 01/20/17 47.5 0.50 1.00
AMT 170120P00050000 P 01/20/17 50.0 0.60 1.10
AMT 170120P00055000 P 01/20/17 55.0 0.80 1.30
AMT 170120P00060000 P 01/20/17 60.0 1.05 1.65
AMT 170120P00065000 P 01/20/17 65.0 1.50 2.10
AMT 170120P00070000 P 01/20/17 70.0 2.10 2.70
AMT 170120P00075000 P 01/20/17 75.0 2.75 3.60
AMT 170120P00080000 P 01/20/17 80.0 4.10 4.70
AMT 170120P00085000 P 01/20/17 85.0 5.10 6.20
AMT 170120P00087500 P 01/20/17 87.5 6.00 7.00
AMT 170120P00090000 P 01/20/17 90.0 6.90 8.00
AMT 170120P00092500 P 01/20/17 92.5 7.90 9.00
AMT 170120P00095000 P 01/20/17 95.0 9.10 10.20
AMT 170120P00097500 P 01/20/17 97.5 10.30 11.50
AMT 170120P00100000 P 01/20/17 100.0 11.60 12.90
AMT 170120P00105000 P 01/20/17 105.0 14.50 16.00
AMT 170120P00110000 P 01/20/17 110.0 17.90 19.40
AMT 170120P00115000 P 01/20/17 115.0 21.70 23.30
AMT 170120P00120000 P 01/20/17 120.0 25.70 27.40
AMT 170120P00125000 P 01/20/17 125.0 30.10 31.70
AMT 170120P00130000 P 01/20/17 130.0 34.60 36.20
AMT 170120P00135000 P 01/20/17 135.0 39.40 41.00
AMT 170120P00140000 P 01/20/17 140.0 44.20 46.30
AMT 170120P00145000 P 01/20/17 145.0 49.10 51.10
AMT 170120P00150000 P 01/20/17 150.0 54.00 55.80

OPRA data is delayed 15 minutes.