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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 170120C00042500 C 01/20/17 42.5 59.90 63.40
AMT 170120C00045000 C 01/20/17 45.0 57.00 61.40
AMT 170120C00047500 C 01/20/17 47.5 54.90 57.10
AMT 170120C00050000 C 01/20/17 50.0 53.10 56.00
AMT 170120C00055000 C 01/20/17 55.0 47.40 51.40
AMT 170120C00060000 C 01/20/17 60.0 44.00 44.90
AMT 170120C00065000 C 01/20/17 65.0 37.10 41.50
AMT 170120C00070000 C 01/20/17 70.0 34.00 34.90
AMT 170120C00075000 C 01/20/17 75.0 29.00 29.90
AMT 170120C00077500 C 01/20/17 77.5 26.00 28.30
AMT 170120C00080000 C 01/20/17 80.0 24.10 24.70
AMT 170120C00082500 C 01/20/17 82.5 21.00 23.10
AMT 170120C00085000 C 01/20/17 85.0 19.10 19.90
AMT 170120C00087000 C 01/20/17 87.0 15.40 19.40
AMT 170120C00087500 C 01/20/17 87.5 16.50 17.40
AMT 170120C00088000 C 01/20/17 88.0 15.60 17.70
AMT 170120C00089000 C 01/20/17 89.0 13.90 17.00
AMT 170120C00090000 C 01/20/17 90.0 13.90 14.70
AMT 170120C00091000 C 01/20/17 91.0 12.20 15.00
AMT 170120C00092000 C 01/20/17 92.0 11.00 14.00
AMT 170120C00092500 C 01/20/17 92.5 11.60 12.20
AMT 170120C00093000 C 01/20/17 93.0 10.10 12.90
AMT 170120C00094000 C 01/20/17 94.0 9.20 11.90
AMT 170120C00095000 C 01/20/17 95.0 9.10 9.70
AMT 170120C00095500 C 01/20/17 95.5 8.10 10.40
AMT 170120C00096000 C 01/20/17 96.0 7.20 9.80
AMT 170120C00096500 C 01/20/17 96.5 7.10 9.40
AMT 170120C00097000 C 01/20/17 97.0 6.70 8.90
AMT 170120C00097500 C 01/20/17 97.5 6.60 7.20
AMT 170120C00098000 C 01/20/17 98.0 5.70 7.90
AMT 170120C00098500 C 01/20/17 98.5 4.80 7.40
AMT 170120C00099000 C 01/20/17 99.0 4.60 6.80
AMT 170120C00099500 C 01/20/17 99.5 4.20 6.20
AMT 170120C00100000 C 01/20/17 100.0 4.10 4.80
AMT 170120C00101000 C 01/20/17 101.0 3.10 3.80
AMT 170120C00102000 C 01/20/17 102.0 2.25 2.70
AMT 170120C00103000 C 01/20/17 103.0 1.40 1.80
AMT 170120C00104000 C 01/20/17 104.0 0.65 0.90
AMT 170120C00105000 C 01/20/17 105.0 0.15 0.35
AMT 170120C00106000 C 01/20/17 106.0 0.00 0.15
AMT 170120C00107000 C 01/20/17 107.0 0.00 0.30
AMT 170120C00108000 C 01/20/17 108.0 0.00 0.30
AMT 170120C00109000 C 01/20/17 109.0 0.00 0.45
AMT 170120C00110000 C 01/20/17 110.0 0.00 0.10
AMT 170120C00111000 C 01/20/17 111.0 0.00 0.40
AMT 170120C00112000 C 01/20/17 112.0 0.00 0.40
AMT 170120C00113000 C 01/20/17 113.0 0.00 0.40
AMT 170120C00114000 C 01/20/17 114.0 0.00 0.50
AMT 170120C00115000 C 01/20/17 115.0 0.00 0.05
AMT 170120C00116000 C 01/20/17 116.0 0.00 0.35
AMT 170120C00117000 C 01/20/17 117.0 0.00 0.35
AMT 170120C00118000 C 01/20/17 118.0 0.00 0.30
AMT 170120C00119000 C 01/20/17 119.0 0.00 0.35
AMT 170120C00120000 C 01/20/17 120.0 0.00 0.05
AMT 170120C00121000 C 01/20/17 121.0 0.00 0.40
AMT 170120C00122000 C 01/20/17 122.0 0.00 0.35
AMT 170120C00123000 C 01/20/17 123.0 0.00 0.40
AMT 170120C00124000 C 01/20/17 124.0 0.00 0.40
AMT 170120C00125000 C 01/20/17 125.0 0.00 0.10
AMT 170120C00126000 C 01/20/17 126.0 0.00 0.40
AMT 170120C00127000 C 01/20/17 127.0 0.00 0.40
AMT 170120C00128000 C 01/20/17 128.0 0.00 0.35
AMT 170120C00129000 C 01/20/17 129.0 0.00 0.40
AMT 170120C00130000 C 01/20/17 130.0 0.00 0.35
AMT 170120C00131000 C 01/20/17 131.0 0.00 0.40
AMT 170120C00132000 C 01/20/17 132.0 0.00 0.40
AMT 170120C00133000 C 01/20/17 133.0 0.00 0.40
AMT 170120C00135000 C 01/20/17 135.0 0.00 0.35
AMT 170120C00140000 C 01/20/17 140.0 0.00 0.40
AMT 170120C00145000 C 01/20/17 145.0 0.00 0.40
AMT 170120C00150000 C 01/20/17 150.0 0.00 0.05
AMT 170120C00155000 C 01/20/17 155.0 0.00 0.50
AMT 170120P00042500 P 01/20/17 42.5 0.00 0.40
AMT 170120P00045000 P 01/20/17 45.0 0.00 0.35
AMT 170120P00047500 P 01/20/17 47.5 0.00 0.45
AMT 170120P00050000 P 01/20/17 50.0 0.00 0.50
AMT 170120P00055000 P 01/20/17 55.0 0.00 0.40
AMT 170120P00060000 P 01/20/17 60.0 0.00 0.35
AMT 170120P00065000 P 01/20/17 65.0 0.00 0.05
AMT 170120P00070000 P 01/20/17 70.0 0.00 0.40
AMT 170120P00075000 P 01/20/17 75.0 0.00 0.40
AMT 170120P00077500 P 01/20/17 77.5 0.00 0.45
AMT 170120P00080000 P 01/20/17 80.0 0.00 0.40
AMT 170120P00082500 P 01/20/17 82.5 0.00 0.35
AMT 170120P00085000 P 01/20/17 85.0 0.00 0.05
AMT 170120P00087000 P 01/20/17 87.0 0.00 0.35
AMT 170120P00087500 P 01/20/17 87.5 0.00 0.45
AMT 170120P00088000 P 01/20/17 88.0 0.00 0.35
AMT 170120P00089000 P 01/20/17 89.0 0.00 0.35
AMT 170120P00090000 P 01/20/17 90.0 0.00 0.10
AMT 170120P00091000 P 01/20/17 91.0 0.00 0.40
AMT 170120P00092000 P 01/20/17 92.0 0.00 0.40
AMT 170120P00092500 P 01/20/17 92.5 0.00 0.35
AMT 170120P00093000 P 01/20/17 93.0 0.00 0.35
AMT 170120P00094000 P 01/20/17 94.0 0.00 0.35
AMT 170120P00095000 P 01/20/17 95.0 0.00 0.05
AMT 170120P00095500 P 01/20/17 95.5 0.00 0.40
AMT 170120P00096000 P 01/20/17 96.0 0.00 0.35
AMT 170120P00096500 P 01/20/17 96.5 0.00 0.25
AMT 170120P00097000 P 01/20/17 97.0 0.00 0.45
AMT 170120P00097500 P 01/20/17 97.5 0.00 0.40
AMT 170120P00098000 P 01/20/17 98.0 0.00 0.30
AMT 170120P00098500 P 01/20/17 98.5 0.00 0.45
AMT 170120P00099000 P 01/20/17 99.0 0.00 0.35
AMT 170120P00099500 P 01/20/17 99.5 0.00 0.25
AMT 170120P00100000 P 01/20/17 100.0 0.00 0.10
AMT 170120P00101000 P 01/20/17 101.0 0.00 0.50
AMT 170120P00102000 P 01/20/17 102.0 0.00 0.15
AMT 170120P00103000 P 01/20/17 103.0 0.05 0.25
AMT 170120P00104000 P 01/20/17 104.0 0.20 0.40
AMT 170120P00105000 P 01/20/17 105.0 0.65 0.90
AMT 170120P00106000 P 01/20/17 106.0 1.40 1.85
AMT 170120P00107000 P 01/20/17 107.0 2.35 3.10
AMT 170120P00108000 P 01/20/17 108.0 3.20 4.10
AMT 170120P00109000 P 01/20/17 109.0 3.90 5.30
AMT 170120P00110000 P 01/20/17 110.0 5.20 6.00
AMT 170120P00111000 P 01/20/17 111.0 5.20 7.50
AMT 170120P00112000 P 01/20/17 112.0 6.20 8.80
AMT 170120P00113000 P 01/20/17 113.0 7.10 9.40
AMT 170120P00114000 P 01/20/17 114.0 8.10 10.90
AMT 170120P00115000 P 01/20/17 115.0 10.20 11.50
AMT 170120P00116000 P 01/20/17 116.0 10.10 12.30
AMT 170120P00117000 P 01/20/17 117.0 10.80 14.00
AMT 170120P00118000 P 01/20/17 118.0 11.80 14.90
AMT 170120P00119000 P 01/20/17 119.0 12.80 15.90
AMT 170120P00120000 P 01/20/17 120.0 14.00 16.40
AMT 170120P00121000 P 01/20/17 121.0 14.60 18.60
AMT 170120P00122000 P 01/20/17 122.0 15.60 19.60
AMT 170120P00123000 P 01/20/17 123.0 16.60 20.60
AMT 170120P00124000 P 01/20/17 124.0 17.60 21.60
AMT 170120P00125000 P 01/20/17 125.0 19.00 21.70
AMT 170120P00126000 P 01/20/17 126.0 19.60 23.60
AMT 170120P00127000 P 01/20/17 127.0 20.70 24.60
AMT 170120P00128000 P 01/20/17 128.0 21.70 25.60
AMT 170120P00129000 P 01/20/17 129.0 22.60 26.60
AMT 170120P00130000 P 01/20/17 130.0 23.60 27.60
AMT 170120P00131000 P 01/20/17 131.0 24.60 28.60
AMT 170120P00132000 P 01/20/17 132.0 25.60 29.60
AMT 170120P00133000 P 01/20/17 133.0 26.70 30.60
AMT 170120P00135000 P 01/20/17 135.0 29.00 32.60
AMT 170120P00140000 P 01/20/17 140.0 33.70 37.90
AMT 170120P00145000 P 01/20/17 145.0 39.00 42.60
AMT 170120P00150000 P 01/20/17 150.0 44.00 47.60
AMT 170120P00155000 P 01/20/17 155.0 49.00 52.00
AMT 170127C00080000 C 01/27/17 80.0 23.60 25.90
AMT 170127C00085000 C 01/27/17 85.0 17.40 21.30
AMT 170127C00090000 C 01/27/17 90.0 13.20 16.00
AMT 170127C00092500 C 01/27/17 92.5 10.70 13.80
AMT 170127C00093500 C 01/27/17 93.5 9.80 12.70
AMT 170127C00094000 C 01/27/17 94.0 9.20 12.20
AMT 170127C00094500 C 01/27/17 94.5 8.70 11.70
AMT 170127C00095000 C 01/27/17 95.0 8.30 10.90
AMT 170127C00095500 C 01/27/17 95.5 7.90 10.40
AMT 170127C00096000 C 01/27/17 96.0 7.10 9.90
AMT 170127C00096500 C 01/27/17 96.5 6.90 9.40
AMT 170127C00097000 C 01/27/17 97.0 6.40 8.90
AMT 170127C00097500 C 01/27/17 97.5 5.70 8.50
AMT 170127C00098000 C 01/27/17 98.0 5.70 8.00
AMT 170127C00098500 C 01/27/17 98.5 5.30 7.40
AMT 170127C00099000 C 01/27/17 99.0 4.50 6.80
AMT 170127C00099500 C 01/27/17 99.5 4.40 6.40
AMT 170127C00100000 C 01/27/17 100.0 3.90 5.40
AMT 170127C00101000 C 01/27/17 101.0 3.20 4.70
AMT 170127C00102000 C 01/27/17 102.0 1.95 3.10
AMT 170127C00103000 C 01/27/17 103.0 1.95 2.25
AMT 170127C00104000 C 01/27/17 104.0 1.30 1.50
AMT 170127C00105000 C 01/27/17 105.0 0.80 1.00
AMT 170127C00106000 C 01/27/17 106.0 0.35 0.55
AMT 170127C00107000 C 01/27/17 107.0 0.15 0.50
AMT 170127C00108000 C 01/27/17 108.0 0.05 0.30
AMT 170127C00109000 C 01/27/17 109.0 0.00 0.45
AMT 170127C00110000 C 01/27/17 110.0 0.00 0.40
AMT 170127C00111000 C 01/27/17 111.0 0.00 0.50
AMT 170127C00112000 C 01/27/17 112.0 0.00 0.40
AMT 170127C00113000 C 01/27/17 113.0 0.00 0.40
AMT 170127C00114000 C 01/27/17 114.0 0.00 0.45
AMT 170127C00115000 C 01/27/17 115.0 0.00 0.45
AMT 170127C00116000 C 01/27/17 116.0 0.00 0.40
AMT 170127C00117000 C 01/27/17 117.0 0.00 0.35
AMT 170127C00118000 C 01/27/17 118.0 0.00 0.40
AMT 170127C00119000 C 01/27/17 119.0 0.00 0.45
AMT 170127C00120000 C 01/27/17 120.0 0.00 0.45
AMT 170127C00121000 C 01/27/17 121.0 0.00 0.45
AMT 170127C00125000 C 01/27/17 125.0 0.00 0.45
AMT 170127C00130000 C 01/27/17 130.0 0.00 0.30
AMT 170127P00080000 P 01/27/17 80.0 0.00 0.35
AMT 170127P00085000 P 01/27/17 85.0 0.00 0.35
AMT 170127P00090000 P 01/27/17 90.0 0.00 0.50
AMT 170127P00092500 P 01/27/17 92.5 0.00 0.50
AMT 170127P00093500 P 01/27/17 93.5 0.00 0.40
AMT 170127P00094000 P 01/27/17 94.0 0.00 0.35
AMT 170127P00094500 P 01/27/17 94.5 0.00 0.35
AMT 170127P00095000 P 01/27/17 95.0 0.00 0.35
AMT 170127P00095500 P 01/27/17 95.5 0.00 0.35
AMT 170127P00096000 P 01/27/17 96.0 0.00 0.25
AMT 170127P00096500 P 01/27/17 96.5 0.00 0.40
AMT 170127P00097000 P 01/27/17 97.0 0.00 0.20
AMT 170127P00097500 P 01/27/17 97.5 0.00 0.15
AMT 170127P00098000 P 01/27/17 98.0 0.05 0.20
AMT 170127P00098500 P 01/27/17 98.5 0.05 0.40
AMT 170127P00099000 P 01/27/17 99.0 0.10 0.25
AMT 170127P00099500 P 01/27/17 99.5 0.10 0.40
AMT 170127P00100000 P 01/27/17 100.0 0.10 0.35
AMT 170127P00101000 P 01/27/17 101.0 0.20 0.45
AMT 170127P00102000 P 01/27/17 102.0 0.35 0.60
AMT 170127P00103000 P 01/27/17 103.0 0.55 0.75
AMT 170127P00104000 P 01/27/17 104.0 0.85 1.05
AMT 170127P00105000 P 01/27/17 105.0 1.25 1.50
AMT 170127P00106000 P 01/27/17 106.0 1.85 2.20
AMT 170127P00107000 P 01/27/17 107.0 1.95 3.50
AMT 170127P00108000 P 01/27/17 108.0 2.55 4.40
AMT 170127P00109000 P 01/27/17 109.0 3.40 5.90
AMT 170127P00110000 P 01/27/17 110.0 4.30 6.50
AMT 170127P00111000 P 01/27/17 111.0 5.20 7.50
AMT 170127P00112000 P 01/27/17 112.0 6.10 8.80
AMT 170127P00113000 P 01/27/17 113.0 7.20 9.70
AMT 170127P00114000 P 01/27/17 114.0 8.10 10.80
AMT 170127P00115000 P 01/27/17 115.0 9.20 11.90
AMT 170127P00116000 P 01/27/17 116.0 10.10 12.90
AMT 170127P00117000 P 01/27/17 117.0 11.00 13.90
AMT 170127P00118000 P 01/27/17 118.0 12.00 15.50
AMT 170127P00119000 P 01/27/17 119.0 13.00 15.60
AMT 170127P00120000 P 01/27/17 120.0 13.70 17.90
AMT 170127P00121000 P 01/27/17 121.0 15.00 18.60
AMT 170127P00125000 P 01/27/17 125.0 18.60 22.60
AMT 170127P00130000 P 01/27/17 130.0 24.00 27.00
AMT 170203C00080000 C 02/03/17 80.0 23.50 26.00
AMT 170203C00085000 C 02/03/17 85.0 17.60 21.40
AMT 170203C00090000 C 02/03/17 90.0 13.30 16.30
AMT 170203C00093500 C 02/03/17 93.5 9.60 12.60
AMT 170203C00094000 C 02/03/17 94.0 9.30 12.30
AMT 170203C00094500 C 02/03/17 94.5 8.80 11.80
AMT 170203C00095000 C 02/03/17 95.0 8.30 11.10
AMT 170203C00095500 C 02/03/17 95.5 7.70 10.60
AMT 170203C00096000 C 02/03/17 96.0 7.50 10.00
AMT 170203C00096500 C 02/03/17 96.5 6.40 9.60
AMT 170203C00097000 C 02/03/17 97.0 6.40 9.10
AMT 170203C00097500 C 02/03/17 97.5 6.20 8.60
AMT 170203C00098000 C 02/03/17 98.0 5.90 8.00
AMT 170203C00098500 C 02/03/17 98.5 5.40 7.70
AMT 170203C00099000 C 02/03/17 99.0 4.90 7.20
AMT 170203C00099500 C 02/03/17 99.5 4.10 6.60
AMT 170203C00100000 C 02/03/17 100.0 4.00 6.30
AMT 170203C00101000 C 02/03/17 101.0 3.00 5.20
AMT 170203C00102000 C 02/03/17 102.0 3.00 3.50
AMT 170203C00103000 C 02/03/17 103.0 2.40 2.80
AMT 170203C00104000 C 02/03/17 104.0 1.75 2.00
AMT 170203C00105000 C 02/03/17 105.0 1.15 1.50
AMT 170203C00106000 C 02/03/17 106.0 0.65 1.05
AMT 170203C00107000 C 02/03/17 107.0 0.40 0.70
AMT 170203C00108000 C 02/03/17 108.0 0.20 0.65
AMT 170203C00109000 C 02/03/17 109.0 0.10 0.45
AMT 170203C00110000 C 02/03/17 110.0 0.00 0.45
AMT 170203C00111000 C 02/03/17 111.0 0.00 0.45
AMT 170203C00112000 C 02/03/17 112.0 0.00 0.25
AMT 170203C00113000 C 02/03/17 113.0 0.00 0.40
AMT 170203C00114000 C 02/03/17 114.0 0.00 0.40
AMT 170203C00115000 C 02/03/17 115.0 0.00 0.40
AMT 170203C00116000 C 02/03/17 116.0 0.00 0.40
AMT 170203C00117000 C 02/03/17 117.0 0.00 0.45
AMT 170203C00118000 C 02/03/17 118.0 0.00 0.35
AMT 170203C00119000 C 02/03/17 119.0 0.00 0.20
AMT 170203C00120000 C 02/03/17 120.0 0.00 0.35
AMT 170203C00121000 C 02/03/17 121.0 0.00 0.35
AMT 170203P00080000 P 02/03/17 80.0 0.00 0.45
AMT 170203P00085000 P 02/03/17 85.0 0.00 0.20
AMT 170203P00090000 P 02/03/17 90.0 0.00 0.45
AMT 170203P00093500 P 02/03/17 93.5 0.00 0.45
AMT 170203P00094000 P 02/03/17 94.0 0.00 0.40
AMT 170203P00094500 P 02/03/17 94.5 0.00 0.45
AMT 170203P00095000 P 02/03/17 95.0 0.00 0.45
AMT 170203P00095500 P 02/03/17 95.5 0.00 0.45
AMT 170203P00096000 P 02/03/17 96.0 0.00 0.45
AMT 170203P00096500 P 02/03/17 96.5 0.00 0.45
AMT 170203P00097000 P 02/03/17 97.0 0.00 0.35
AMT 170203P00097500 P 02/03/17 97.5 0.00 0.45
AMT 170203P00098000 P 02/03/17 98.0 0.05 0.45
AMT 170203P00098500 P 02/03/17 98.5 0.10 0.50
AMT 170203P00099000 P 02/03/17 99.0 0.15 0.50
AMT 170203P00099500 P 02/03/17 99.5 0.30 0.60
AMT 170203P00100000 P 02/03/17 100.0 0.40 0.60
AMT 170203P00101000 P 02/03/17 101.0 0.50 0.80
AMT 170203P00102000 P 02/03/17 102.0 0.70 1.00
AMT 170203P00103000 P 02/03/17 103.0 0.95 1.20
AMT 170203P00104000 P 02/03/17 104.0 1.25 1.55
AMT 170203P00105000 P 02/03/17 105.0 1.70 2.00
AMT 170203P00106000 P 02/03/17 106.0 2.25 2.55
AMT 170203P00107000 P 02/03/17 107.0 2.45 3.70
AMT 170203P00108000 P 02/03/17 108.0 2.75 4.80
AMT 170203P00109000 P 02/03/17 109.0 3.50 5.50
AMT 170203P00110000 P 02/03/17 110.0 4.50 6.40
AMT 170203P00111000 P 02/03/17 111.0 5.20 7.60
AMT 170203P00112000 P 02/03/17 112.0 6.20 8.90
AMT 170203P00113000 P 02/03/17 113.0 7.10 9.80
AMT 170203P00114000 P 02/03/17 114.0 8.10 10.90
AMT 170203P00115000 P 02/03/17 115.0 9.10 11.50
AMT 170203P00116000 P 02/03/17 116.0 10.20 12.90
AMT 170203P00117000 P 02/03/17 117.0 11.10 14.60
AMT 170203P00118000 P 02/03/17 118.0 11.90 14.80
AMT 170203P00119000 P 02/03/17 119.0 13.00 15.80
AMT 170203P00120000 P 02/03/17 120.0 13.80 17.60
AMT 170203P00121000 P 02/03/17 121.0 15.00 17.50
AMT 170210C00080000 C 02/10/17 80.0 23.60 26.20
AMT 170210C00085000 C 02/10/17 85.0 17.90 21.10
AMT 170210C00090000 C 02/10/17 90.0 13.30 16.30
AMT 170210C00095000 C 02/10/17 95.0 8.60 11.40
AMT 170210C00095500 C 02/10/17 95.5 7.90 10.70
AMT 170210C00096000 C 02/10/17 96.0 7.50 10.20
AMT 170210C00096500 C 02/10/17 96.5 7.40 9.90
AMT 170210C00097000 C 02/10/17 97.0 7.00 9.20
AMT 170210C00097500 C 02/10/17 97.5 6.50 8.80
AMT 170210C00098000 C 02/10/17 98.0 6.10 8.30
AMT 170210C00098500 C 02/10/17 98.5 5.60 7.80
AMT 170210C00099000 C 02/10/17 99.0 5.20 7.40
AMT 170210C00099500 C 02/10/17 99.5 4.70 6.90
AMT 170210C00100000 C 02/10/17 100.0 4.50 6.50
AMT 170210C00101000 C 02/10/17 101.0 3.70 5.50
AMT 170210C00102000 C 02/10/17 102.0 3.20 4.10
AMT 170210C00103000 C 02/10/17 103.0 2.70 3.20
AMT 170210C00104000 C 02/10/17 104.0 2.10 2.35
AMT 170210C00105000 C 02/10/17 105.0 1.45 1.80
AMT 170210C00106000 C 02/10/17 106.0 1.00 1.30
AMT 170210C00107000 C 02/10/17 107.0 0.65 1.05
AMT 170210C00108000 C 02/10/17 108.0 0.40 0.80
AMT 170210C00109000 C 02/10/17 109.0 0.25 0.65
AMT 170210C00110000 C 02/10/17 110.0 0.15 0.60
AMT 170210C00111000 C 02/10/17 111.0 0.05 0.40
AMT 170210C00112000 C 02/10/17 112.0 0.00 0.40
AMT 170210C00113000 C 02/10/17 113.0 0.00 0.45
AMT 170210C00114000 C 02/10/17 114.0 0.00 0.45
AMT 170210C00115000 C 02/10/17 115.0 0.00 0.45
AMT 170210C00116000 C 02/10/17 116.0 0.00 0.45
AMT 170210C00117000 C 02/10/17 117.0 0.00 0.40
AMT 170210C00118000 C 02/10/17 118.0 0.00 0.45
AMT 170210C00119000 C 02/10/17 119.0 0.00 0.50
AMT 170210C00120000 C 02/10/17 120.0 0.00 0.45
AMT 170210C00121000 C 02/10/17 121.0 0.00 0.40
AMT 170210P00080000 P 02/10/17 80.0 0.00 0.45
AMT 170210P00085000 P 02/10/17 85.0 0.00 0.45
AMT 170210P00090000 P 02/10/17 90.0 0.00 0.45
AMT 170210P00095000 P 02/10/17 95.0 0.00 0.40
AMT 170210P00095500 P 02/10/17 95.5 0.05 0.45
AMT 170210P00096000 P 02/10/17 96.0 0.05 0.45
AMT 170210P00096500 P 02/10/17 96.5 0.10 0.50
AMT 170210P00097000 P 02/10/17 97.0 0.10 0.50
AMT 170210P00097500 P 02/10/17 97.5 0.15 0.50
AMT 170210P00098000 P 02/10/17 98.0 0.20 0.55
AMT 170210P00098500 P 02/10/17 98.5 0.30 0.65
AMT 170210P00099000 P 02/10/17 99.0 0.30 0.70
AMT 170210P00099500 P 02/10/17 99.5 0.45 0.75
AMT 170210P00100000 P 02/10/17 100.0 0.55 0.90
AMT 170210P00101000 P 02/10/17 101.0 0.75 1.05
AMT 170210P00102000 P 02/10/17 102.0 0.95 1.30
AMT 170210P00103000 P 02/10/17 103.0 1.25 1.55
AMT 170210P00104000 P 02/10/17 104.0 1.60 1.90
AMT 170210P00105000 P 02/10/17 105.0 2.00 2.30
AMT 170210P00106000 P 02/10/17 106.0 2.55 3.30
AMT 170210P00107000 P 02/10/17 107.0 3.10 3.70
AMT 170210P00108000 P 02/10/17 108.0 3.10 5.40
AMT 170210P00109000 P 02/10/17 109.0 3.90 5.80
AMT 170210P00110000 P 02/10/17 110.0 4.60 7.00
AMT 170210P00111000 P 02/10/17 111.0 5.40 7.90
AMT 170210P00112000 P 02/10/17 112.0 6.20 8.90
AMT 170210P00113000 P 02/10/17 113.0 7.20 9.90
AMT 170210P00114000 P 02/10/17 114.0 8.10 10.80
AMT 170210P00115000 P 02/10/17 115.0 9.10 11.90
AMT 170210P00116000 P 02/10/17 116.0 10.10 12.80
AMT 170210P00117000 P 02/10/17 117.0 11.00 14.00
AMT 170210P00118000 P 02/10/17 118.0 11.80 15.30
AMT 170210P00119000 P 02/10/17 119.0 12.80 15.80
AMT 170210P00120000 P 02/10/17 120.0 13.80 17.80
AMT 170210P00121000 P 02/10/17 121.0 15.10 17.40
AMT 170217C00055000 C 02/17/17 55.0 47.40 51.00
AMT 170217C00060000 C 02/17/17 60.0 42.40 46.30
AMT 170217C00065000 C 02/17/17 65.0 37.10 41.50
AMT 170217C00070000 C 02/17/17 70.0 32.10 36.10
AMT 170217C00075000 C 02/17/17 75.0 27.50 31.20
AMT 170217C00080000 C 02/17/17 80.0 22.60 26.20
AMT 170217C00085000 C 02/17/17 85.0 18.50 21.40
AMT 170217C00090000 C 02/17/17 90.0 13.60 16.20
AMT 170217C00095000 C 02/17/17 95.0 9.40 10.10
AMT 170217C00100000 C 02/17/17 100.0 4.80 6.30
AMT 170217C00105000 C 02/17/17 105.0 1.90 2.10
AMT 170217C00110000 C 02/17/17 110.0 0.30 0.50
AMT 170217C00115000 C 02/17/17 115.0 0.00 0.30
AMT 170217C00120000 C 02/17/17 120.0 0.00 0.10
AMT 170217C00125000 C 02/17/17 125.0 0.00 0.10
AMT 170217C00130000 C 02/17/17 130.0 0.00 0.05
AMT 170217C00135000 C 02/17/17 135.0 0.00 0.05
AMT 170217C00140000 C 02/17/17 140.0 0.00 0.05
AMT 170217C00145000 C 02/17/17 145.0 0.00 0.05
AMT 170217C00150000 C 02/17/17 150.0 0.00 0.05
AMT 170217C00155000 C 02/17/17 155.0 0.00 0.05
AMT 170217C00160000 C 02/17/17 160.0 0.00 0.05
AMT 170217P00055000 P 02/17/17 55.0 0.00 0.05
AMT 170217P00060000 P 02/17/17 60.0 0.00 0.10
AMT 170217P00065000 P 02/17/17 65.0 0.00 0.10
AMT 170217P00070000 P 02/17/17 70.0 0.00 0.10
AMT 170217P00075000 P 02/17/17 75.0 0.00 0.30
AMT 170217P00080000 P 02/17/17 80.0 0.00 0.20
AMT 170217P00085000 P 02/17/17 85.0 0.00 0.50
AMT 170217P00090000 P 02/17/17 90.0 0.05 0.45
AMT 170217P00095000 P 02/17/17 95.0 0.35 0.50
AMT 170217P00100000 P 02/17/17 100.0 0.90 1.00
AMT 170217P00105000 P 02/17/17 105.0 2.30 2.55
AMT 170217P00110000 P 02/17/17 110.0 5.60 6.40
AMT 170217P00115000 P 02/17/17 115.0 9.20 11.80
AMT 170217P00120000 P 02/17/17 120.0 13.80 16.90
AMT 170217P00125000 P 02/17/17 125.0 18.80 21.70
AMT 170217P00130000 P 02/17/17 130.0 23.60 26.90
AMT 170217P00135000 P 02/17/17 135.0 28.60 31.60
AMT 170217P00140000 P 02/17/17 140.0 33.60 36.60
AMT 170217P00145000 P 02/17/17 145.0 38.60 41.70
AMT 170217P00150000 P 02/17/17 150.0 43.60 46.60
AMT 170217P00155000 P 02/17/17 155.0 48.60 51.60
AMT 170217P00160000 P 02/17/17 160.0 54.00 56.70
AMT 170224C00095000 C 02/24/17 95.0 9.20 11.20
AMT 170224C00095500 C 02/24/17 95.5 8.60 11.10
AMT 170224C00096500 C 02/24/17 96.5 7.70 9.90
AMT 170224C00097000 C 02/24/17 97.0 6.80 9.60
AMT 170224C00097500 C 02/24/17 97.5 7.00 9.10
AMT 170224C00098000 C 02/24/17 98.0 6.60 8.50
AMT 170224C00098500 C 02/24/17 98.5 6.10 8.10
AMT 170224C00099000 C 02/24/17 99.0 5.50 7.80
AMT 170224C00099500 C 02/24/17 99.5 4.80 7.40
AMT 170224C00100000 C 02/24/17 100.0 5.00 6.80
AMT 170224C00101000 C 02/24/17 101.0 4.40 5.50
AMT 170224C00102000 C 02/24/17 102.0 3.70 4.40
AMT 170224C00103000 C 02/24/17 103.0 3.00 3.70
AMT 170224C00104000 C 02/24/17 104.0 2.70 3.10
AMT 170224C00105000 C 02/24/17 105.0 2.10 2.50
AMT 170224C00106000 C 02/24/17 106.0 1.65 2.00
AMT 170224C00107000 C 02/24/17 107.0 1.25 1.50
AMT 170224C00108000 C 02/24/17 108.0 0.90 1.35
AMT 170224C00109000 C 02/24/17 109.0 0.65 1.10
AMT 170224C00110000 C 02/24/17 110.0 0.45 0.80
AMT 170224C00111000 C 02/24/17 111.0 0.30 0.65
AMT 170224C00112000 C 02/24/17 112.0 0.20 0.60
AMT 170224C00113000 C 02/24/17 113.0 0.05 0.45
AMT 170224C00114000 C 02/24/17 114.0 0.00 0.45
AMT 170224C00115000 C 02/24/17 115.0 0.00 0.45
AMT 170224C00116000 C 02/24/17 116.0 0.00 0.45
AMT 170224C00117000 C 02/24/17 117.0 0.00 0.45
AMT 170224C00118000 C 02/24/17 118.0 0.00 0.50
AMT 170224C00119000 C 02/24/17 119.0 0.00 0.50
AMT 170224C00120000 C 02/24/17 120.0 0.00 0.45
AMT 170224C00121000 C 02/24/17 121.0 0.00 0.50
AMT 170224P00095000 P 02/24/17 95.0 0.20 0.65
AMT 170224P00095500 P 02/24/17 95.5 0.25 0.70
AMT 170224P00096500 P 02/24/17 96.5 0.30 0.80
AMT 170224P00097000 P 02/24/17 97.0 0.35 0.85
AMT 170224P00097500 P 02/24/17 97.5 0.50 0.90
AMT 170224P00098000 P 02/24/17 98.0 0.60 0.95
AMT 170224P00098500 P 02/24/17 98.5 0.70 1.05
AMT 170224P00099000 P 02/24/17 99.0 0.80 1.20
AMT 170224P00099500 P 02/24/17 99.5 0.80 1.30
AMT 170224P00100000 P 02/24/17 100.0 0.90 1.40
AMT 170224P00101000 P 02/24/17 101.0 1.20 1.65
AMT 170224P00102000 P 02/24/17 102.0 1.55 1.85
AMT 170224P00103000 P 02/24/17 103.0 1.80 2.15
AMT 170224P00104000 P 02/24/17 104.0 2.20 2.40
AMT 170224P00105000 P 02/24/17 105.0 2.60 3.20
AMT 170224P00106000 P 02/24/17 106.0 3.10 3.80
AMT 170224P00107000 P 02/24/17 107.0 3.70 4.50
AMT 170224P00108000 P 02/24/17 108.0 4.10 5.20
AMT 170224P00109000 P 02/24/17 109.0 4.20 6.60
AMT 170224P00110000 P 02/24/17 110.0 4.90 7.30
AMT 170224P00111000 P 02/24/17 111.0 5.60 7.80
AMT 170224P00112000 P 02/24/17 112.0 6.50 9.10
AMT 170224P00113000 P 02/24/17 113.0 7.10 9.90
AMT 170224P00114000 P 02/24/17 114.0 8.00 11.00
AMT 170224P00115000 P 02/24/17 115.0 8.70 12.20
AMT 170224P00116000 P 02/24/17 116.0 9.70 13.00
AMT 170224P00117000 P 02/24/17 117.0 10.80 13.90
AMT 170224P00118000 P 02/24/17 118.0 11.80 15.80
AMT 170224P00119000 P 02/24/17 119.0 12.80 16.80
AMT 170224P00120000 P 02/24/17 120.0 13.80 17.80
AMT 170224P00121000 P 02/24/17 121.0 14.90 17.80
AMT 170303C00095000 C 03/03/17 95.0 9.50 11.10
AMT 170303C00095500 C 03/03/17 95.5 8.90 11.30
AMT 170303C00096000 C 03/03/17 96.0 8.30 10.70
AMT 170303C00096500 C 03/03/17 96.5 7.60 10.20
AMT 170303C00097000 C 03/03/17 97.0 7.40 9.50
AMT 170303C00097500 C 03/03/17 97.5 7.10 9.30
AMT 170303C00098000 C 03/03/17 98.0 6.60 8.80
AMT 170303C00098500 C 03/03/17 98.5 6.30 8.50
AMT 170303C00099000 C 03/03/17 99.0 6.00 7.90
AMT 170303C00099500 C 03/03/17 99.5 5.00 7.60
AMT 170303C00100000 C 03/03/17 100.0 5.40 7.10
AMT 170303C00101000 C 03/03/17 101.0 4.60 5.80
AMT 170303C00102000 C 03/03/17 102.0 3.90 4.70
AMT 170303C00103000 C 03/03/17 103.0 3.30 4.00
AMT 170303C00104000 C 03/03/17 104.0 3.00 3.40
AMT 170303C00105000 C 03/03/17 105.0 2.45 2.75
AMT 170303C00106000 C 03/03/17 106.0 1.95 2.20
AMT 170303C00107000 C 03/03/17 107.0 1.50 1.80
AMT 170303C00108000 C 03/03/17 108.0 1.05 1.60
AMT 170303C00109000 C 03/03/17 109.0 0.80 1.30
AMT 170303C00110000 C 03/03/17 110.0 0.60 0.95
AMT 170303C00111000 C 03/03/17 111.0 0.45 0.85
AMT 170303C00112000 C 03/03/17 112.0 0.30 0.70
AMT 170303C00113000 C 03/03/17 113.0 0.20 0.60
AMT 170303C00114000 C 03/03/17 114.0 0.10 0.50
AMT 170303C00115000 C 03/03/17 115.0 0.05 0.50
AMT 170303C00116000 C 03/03/17 116.0 0.00 0.45
AMT 170303C00117000 C 03/03/17 117.0 0.00 0.45
AMT 170303C00118000 C 03/03/17 118.0 0.00 0.45
AMT 170303C00119000 C 03/03/17 119.0 0.00 0.45
AMT 170303C00120000 C 03/03/17 120.0 0.00 0.40
AMT 170303P00095000 P 03/03/17 95.0 0.40 0.80
AMT 170303P00095500 P 03/03/17 95.5 0.45 0.85
AMT 170303P00096000 P 03/03/17 96.0 0.50 0.90
AMT 170303P00096500 P 03/03/17 96.5 0.60 0.95
AMT 170303P00097000 P 03/03/17 97.0 0.75 1.00
AMT 170303P00097500 P 03/03/17 97.5 0.80 1.10
AMT 170303P00098000 P 03/03/17 98.0 0.85 1.20
AMT 170303P00098500 P 03/03/17 98.5 0.95 1.25
AMT 170303P00099000 P 03/03/17 99.0 1.00 1.35
AMT 170303P00099500 P 03/03/17 99.5 1.15 1.50
AMT 170303P00100000 P 03/03/17 100.0 1.25 1.60
AMT 170303P00101000 P 03/03/17 101.0 1.50 1.85
AMT 170303P00102000 P 03/03/17 102.0 1.75 2.05
AMT 170303P00103000 P 03/03/17 103.0 2.10 2.40
AMT 170303P00104000 P 03/03/17 104.0 2.45 3.10
AMT 170303P00105000 P 03/03/17 105.0 2.90 3.50
AMT 170303P00106000 P 03/03/17 106.0 3.40 4.00
AMT 170303P00107000 P 03/03/17 107.0 3.90 4.60
AMT 170303P00108000 P 03/03/17 108.0 4.30 5.40
AMT 170303P00109000 P 03/03/17 109.0 4.50 6.10
AMT 170303P00110000 P 03/03/17 110.0 5.10 7.80
AMT 170303P00111000 P 03/03/17 111.0 5.90 7.90
AMT 170303P00112000 P 03/03/17 112.0 6.60 9.30
AMT 170303P00113000 P 03/03/17 113.0 7.60 10.10
AMT 170303P00114000 P 03/03/17 114.0 8.30 11.00
AMT 170303P00115000 P 03/03/17 115.0 9.40 11.90
AMT 170303P00116000 P 03/03/17 116.0 10.10 12.90
AMT 170303P00117000 P 03/03/17 117.0 10.90 13.80
AMT 170303P00118000 P 03/03/17 118.0 12.00 14.90
AMT 170303P00119000 P 03/03/17 119.0 13.00 15.80
AMT 170303P00120000 P 03/03/17 120.0 14.00 16.70
AMT 170421C00055000 C 04/21/17 55.0 48.20 51.40
AMT 170421C00060000 C 04/21/17 60.0 42.40 46.40
AMT 170421C00065000 C 04/21/17 65.0 37.60 41.20
AMT 170421C00070000 C 04/21/17 70.0 32.70 36.50
AMT 170421C00075000 C 04/21/17 75.0 27.70 31.60
AMT 170421C00080000 C 04/21/17 80.0 23.60 26.60
AMT 170421C00085000 C 04/21/17 85.0 18.70 21.40
AMT 170421C00090000 C 04/21/17 90.0 14.70 16.40
AMT 170421C00095000 C 04/21/17 95.0 10.20 11.80
AMT 170421C00100000 C 04/21/17 100.0 6.70 7.20
AMT 170421C00105000 C 04/21/17 105.0 3.50 4.00
AMT 170421C00110000 C 04/21/17 110.0 1.60 1.85
AMT 170421C00115000 C 04/21/17 115.0 0.55 0.75
AMT 170421C00120000 C 04/21/17 120.0 0.15 0.50
AMT 170421C00125000 C 04/21/17 125.0 0.00 0.25
AMT 170421C00130000 C 04/21/17 130.0 0.00 0.25
AMT 170421C00135000 C 04/21/17 135.0 0.00 0.15
AMT 170421C00140000 C 04/21/17 140.0 0.00 0.10
AMT 170421C00145000 C 04/21/17 145.0 0.00 0.10
AMT 170421C00150000 C 04/21/17 150.0 0.00 0.10
AMT 170421C00155000 C 04/21/17 155.0 0.00 0.10
AMT 170421C00160000 C 04/21/17 160.0 0.00 0.10
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 0.15
AMT 170421P00065000 P 04/21/17 65.0 0.05 0.15
AMT 170421P00070000 P 04/21/17 70.0 0.05 0.40
AMT 170421P00075000 P 04/21/17 75.0 0.05 0.55
AMT 170421P00080000 P 04/21/17 80.0 0.20 0.50
AMT 170421P00085000 P 04/21/17 85.0 0.30 0.75
AMT 170421P00090000 P 04/21/17 90.0 0.75 1.05
AMT 170421P00095000 P 04/21/17 95.0 1.40 1.70
AMT 170421P00100000 P 04/21/17 100.0 2.55 2.85
AMT 170421P00105000 P 04/21/17 105.0 4.30 4.80
AMT 170421P00110000 P 04/21/17 110.0 6.60 8.20
AMT 170421P00115000 P 04/21/17 115.0 10.40 12.20
AMT 170421P00120000 P 04/21/17 120.0 14.60 16.90
AMT 170421P00125000 P 04/21/17 125.0 19.20 22.30
AMT 170421P00130000 P 04/21/17 130.0 24.00 27.10
AMT 170421P00135000 P 04/21/17 135.0 29.00 32.20
AMT 170421P00140000 P 04/21/17 140.0 34.00 37.20
AMT 170421P00145000 P 04/21/17 145.0 38.90 42.80
AMT 170421P00150000 P 04/21/17 150.0 43.70 47.80
AMT 170421P00155000 P 04/21/17 155.0 48.70 52.80
AMT 170421P00160000 P 04/21/17 160.0 53.70 57.90
AMT 170421P00165000 P 04/21/17 165.0 59.30 62.40
AMT 170421P00170000 P 04/21/17 170.0 64.20 67.40
AMT 170616C00055000 C 06/16/17 55.0 48.40 51.40
AMT 170616C00060000 C 06/16/17 60.0 42.60 46.50
AMT 170616C00065000 C 06/16/17 65.0 37.50 41.30
AMT 170616C00070000 C 06/16/17 70.0 32.90 36.40
AMT 170616C00075000 C 06/16/17 75.0 28.10 31.50
AMT 170616C00080000 C 06/16/17 80.0 23.90 26.90
AMT 170616C00085000 C 06/16/17 85.0 19.30 22.30
AMT 170616C00090000 C 06/16/17 90.0 15.20 17.50
AMT 170616C00095000 C 06/16/17 95.0 11.00 12.70
AMT 170616C00100000 C 06/16/17 100.0 7.50 8.20
AMT 170616C00105000 C 06/16/17 105.0 4.70 5.30
AMT 170616C00110000 C 06/16/17 110.0 2.75 3.10
AMT 170616C00115000 C 06/16/17 115.0 1.35 1.75
AMT 170616C00120000 C 06/16/17 120.0 0.60 1.00
AMT 170616C00125000 C 06/16/17 125.0 0.20 0.50
AMT 170616C00130000 C 06/16/17 130.0 0.00 0.50
AMT 170616C00135000 C 06/16/17 135.0 0.00 0.50
AMT 170616C00140000 C 06/16/17 140.0 0.00 0.50
AMT 170616C00145000 C 06/16/17 145.0 0.00 0.50
AMT 170616P00055000 P 06/16/17 55.0 0.00 0.15
AMT 170616P00060000 P 06/16/17 60.0 0.05 0.30
AMT 170616P00065000 P 06/16/17 65.0 0.15 0.45
AMT 170616P00070000 P 06/16/17 70.0 0.20 0.60
AMT 170616P00075000 P 06/16/17 75.0 0.35 0.70
AMT 170616P00080000 P 06/16/17 80.0 0.75 0.95
AMT 170616P00085000 P 06/16/17 85.0 0.90 1.35
AMT 170616P00090000 P 06/16/17 90.0 1.55 1.75
AMT 170616P00095000 P 06/16/17 95.0 2.45 2.85
AMT 170616P00100000 P 06/16/17 100.0 3.70 4.10
AMT 170616P00105000 P 06/16/17 105.0 5.90 6.20
AMT 170616P00110000 P 06/16/17 110.0 8.70 9.50
AMT 170616P00115000 P 06/16/17 115.0 11.20 13.30
AMT 170616P00120000 P 06/16/17 120.0 15.30 17.90
AMT 170616P00125000 P 06/16/17 125.0 19.70 22.40
AMT 170616P00130000 P 06/16/17 130.0 24.30 27.40
AMT 170616P00135000 P 06/16/17 135.0 29.20 32.30
AMT 170616P00140000 P 06/16/17 140.0 34.20 37.40
AMT 170616P00145000 P 06/16/17 145.0 39.30 42.30
AMT 170721C00055000 C 07/21/17 55.0 48.40 51.30
AMT 170721C00060000 C 07/21/17 60.0 42.70 46.20
AMT 170721C00065000 C 07/21/17 65.0 38.00 41.20
AMT 170721C00070000 C 07/21/17 70.0 33.50 36.50
AMT 170721C00075000 C 07/21/17 75.0 28.80 31.60
AMT 170721C00080000 C 07/21/17 80.0 24.00 26.90
AMT 170721C00085000 C 07/21/17 85.0 19.70 22.60
AMT 170721C00090000 C 07/21/17 90.0 15.60 17.70
AMT 170721C00095000 C 07/21/17 95.0 11.40 13.30
AMT 170721C00100000 C 07/21/17 100.0 8.00 8.80
AMT 170721C00105000 C 07/21/17 105.0 5.20 5.80
AMT 170721C00110000 C 07/21/17 110.0 3.10 3.60
AMT 170721C00115000 C 07/21/17 115.0 1.65 2.20
AMT 170721C00120000 C 07/21/17 120.0 0.75 1.35
AMT 170721C00125000 C 07/21/17 125.0 0.35 0.75
AMT 170721C00130000 C 07/21/17 130.0 0.05 0.50
AMT 170721C00135000 C 07/21/17 135.0 0.00 0.50
AMT 170721C00140000 C 07/21/17 140.0 0.00 0.45
AMT 170721C00145000 C 07/21/17 145.0 0.00 0.45
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 0.35
AMT 170721P00060000 P 07/21/17 60.0 0.15 0.50
AMT 170721P00065000 P 07/21/17 65.0 0.30 0.65
AMT 170721P00070000 P 07/21/17 70.0 0.35 0.75
AMT 170721P00075000 P 07/21/17 75.0 0.55 0.95
AMT 170721P00080000 P 07/21/17 80.0 0.80 1.25
AMT 170721P00085000 P 07/21/17 85.0 1.20 1.65
AMT 170721P00090000 P 07/21/17 90.0 1.80 2.45
AMT 170721P00095000 P 07/21/17 95.0 2.60 3.50
AMT 170721P00100000 P 07/21/17 100.0 4.10 4.70
AMT 170721P00105000 P 07/21/17 105.0 6.30 6.80
AMT 170721P00110000 P 07/21/17 110.0 8.80 9.80
AMT 170721P00115000 P 07/21/17 115.0 11.50 14.00
AMT 170721P00120000 P 07/21/17 120.0 15.50 18.10
AMT 170721P00125000 P 07/21/17 125.0 19.90 22.60
AMT 170721P00130000 P 07/21/17 130.0 24.50 27.50
AMT 170721P00135000 P 07/21/17 135.0 29.30 32.50
AMT 170721P00140000 P 07/21/17 140.0 34.20 37.40
AMT 170721P00145000 P 07/21/17 145.0 39.10 42.30
AMT 170721P00150000 P 07/21/17 150.0 44.10 48.00
AMT 170721P00155000 P 07/21/17 155.0 49.10 53.10
AMT 170721P00160000 P 07/21/17 160.0 54.30 57.30
AMT 180119C00042500 C 01/19/18 42.5 59.70 64.50
AMT 180119C00045000 C 01/19/18 45.0 57.50 62.00
AMT 180119C00047500 C 01/19/18 47.5 54.70 59.20
AMT 180119C00050000 C 01/19/18 50.0 53.30 57.00
AMT 180119C00055000 C 01/19/18 55.0 47.60 51.90
AMT 180119C00060000 C 01/19/18 60.0 43.40 47.10
AMT 180119C00065000 C 01/19/18 65.0 39.00 42.00
AMT 180119C00070000 C 01/19/18 70.0 34.60 37.70
AMT 180119C00075000 C 01/19/18 75.0 30.10 32.90
AMT 180119C00077500 C 01/19/18 77.5 27.90 31.00
AMT 180119C00080000 C 01/19/18 80.0 25.70 28.40
AMT 180119C00082500 C 01/19/18 82.5 23.50 26.40
AMT 180119C00085000 C 01/19/18 85.0 21.70 23.40
AMT 180119C00087500 C 01/19/18 87.5 19.60 22.60
AMT 180119C00090000 C 01/19/18 90.0 17.70 20.50
AMT 180119C00092500 C 01/19/18 92.5 15.80 18.60
AMT 180119C00095000 C 01/19/18 95.0 14.10 16.80
AMT 180119C00097500 C 01/19/18 97.5 12.70 13.40
AMT 180119C00100000 C 01/19/18 100.0 11.00 11.80
AMT 180119C00105000 C 01/19/18 105.0 8.50 8.90
AMT 180119C00110000 C 01/19/18 110.0 6.10 6.50
AMT 180119C00115000 C 01/19/18 115.0 4.10 4.90
AMT 180119C00120000 C 01/19/18 120.0 2.80 3.80
AMT 180119C00125000 C 01/19/18 125.0 1.90 2.90
AMT 180119C00130000 C 01/19/18 130.0 1.10 1.50
AMT 180119C00135000 C 01/19/18 135.0 0.75 1.30
AMT 180119C00140000 C 01/19/18 140.0 0.20 1.10
AMT 180119C00145000 C 01/19/18 145.0 0.10 0.95
AMT 180119C00150000 C 01/19/18 150.0 0.05 0.80
AMT 180119C00155000 C 01/19/18 155.0 0.00 0.75
AMT 180119C00160000 C 01/19/18 160.0 0.00 0.45
AMT 180119C00165000 C 01/19/18 165.0 0.00 0.45
AMT 180119P00042500 P 01/19/18 42.5 0.15 0.90
AMT 180119P00045000 P 01/19/18 45.0 0.25 0.95
AMT 180119P00047500 P 01/19/18 47.5 0.15 1.05
AMT 180119P00050000 P 01/19/18 50.0 0.25 1.00
AMT 180119P00055000 P 01/19/18 55.0 0.55 1.25
AMT 180119P00060000 P 01/19/18 60.0 0.80 1.55
AMT 180119P00065000 P 01/19/18 65.0 1.05 1.55
AMT 180119P00070000 P 01/19/18 70.0 1.20 2.10
AMT 180119P00075000 P 01/19/18 75.0 2.25 2.40
AMT 180119P00077500 P 01/19/18 77.5 2.55 2.70
AMT 180119P00080000 P 01/19/18 80.0 2.90 3.10
AMT 180119P00082500 P 01/19/18 82.5 3.30 3.50
AMT 180119P00085000 P 01/19/18 85.0 3.70 4.10
AMT 180119P00087500 P 01/19/18 87.5 4.20 4.60
AMT 180119P00090000 P 01/19/18 90.0 4.50 5.00
AMT 180119P00092500 P 01/19/18 92.5 5.40 5.80
AMT 180119P00095000 P 01/19/18 95.0 6.10 6.40
AMT 180119P00097500 P 01/19/18 97.5 6.90 7.10
AMT 180119P00100000 P 01/19/18 100.0 7.80 8.10
AMT 180119P00105000 P 01/19/18 105.0 9.70 10.30
AMT 180119P00110000 P 01/19/18 110.0 10.70 13.00
AMT 180119P00115000 P 01/19/18 115.0 14.10 16.70
AMT 180119P00120000 P 01/19/18 120.0 17.50 20.10
AMT 180119P00125000 P 01/19/18 125.0 21.40 24.30
AMT 180119P00130000 P 01/19/18 130.0 25.50 28.60
AMT 180119P00135000 P 01/19/18 135.0 29.80 33.00
AMT 180119P00140000 P 01/19/18 140.0 34.60 39.00
AMT 180119P00145000 P 01/19/18 145.0 39.10 43.00
AMT 180119P00150000 P 01/19/18 150.0 43.60 47.70
AMT 180119P00155000 P 01/19/18 155.0 49.00 52.90
AMT 180119P00160000 P 01/19/18 160.0 53.50 57.80
AMT 180119P00165000 P 01/19/18 165.0 58.70 62.70
AMT 190118C00055000 C 01/18/19 55.0 48.70 52.40
AMT 190118C00060000 C 01/18/19 60.0 44.50 47.90
AMT 190118C00065000 C 01/18/19 65.0 40.30 43.50
AMT 190118C00070000 C 01/18/19 70.0 36.00 39.10
AMT 190118C00075000 C 01/18/19 75.0 32.00 35.10
AMT 190118C00080000 C 01/18/19 80.0 28.80 30.20
AMT 190118C00085000 C 01/18/19 85.0 24.50 27.00
AMT 190118C00090000 C 01/18/19 90.0 21.50 24.40
AMT 190118C00095000 C 01/18/19 95.0 17.90 21.00
AMT 190118C00100000 C 01/18/19 100.0 15.10 18.00
AMT 190118C00105000 C 01/18/19 105.0 12.60 15.40
AMT 190118C00110000 C 01/18/19 110.0 10.50 11.50
AMT 190118C00115000 C 01/18/19 115.0 8.50 10.40
AMT 190118C00120000 C 01/18/19 120.0 6.70 8.60
AMT 190118C00125000 C 01/18/19 125.0 5.40 7.00
AMT 190118C00130000 C 01/18/19 130.0 4.20 5.50
AMT 190118C00135000 C 01/18/19 135.0 3.20 4.60
AMT 190118C00140000 C 01/18/19 140.0 2.40 3.80
AMT 190118C00145000 C 01/18/19 145.0 1.80 2.85
AMT 190118C00150000 C 01/18/19 150.0 1.35 2.35
AMT 190118C00155000 C 01/18/19 155.0 0.95 1.90
AMT 190118C00160000 C 01/18/19 160.0 0.60 1.55
AMT 190118C00165000 C 01/18/19 165.0 0.35 1.30
AMT 190118C00170000 C 01/18/19 170.0 0.15 1.15
AMT 190118C00175000 C 01/18/19 175.0 0.15 0.95
AMT 190118P00055000 P 01/18/19 55.0 1.65 2.60
AMT 190118P00060000 P 01/18/19 60.0 2.10 3.30
AMT 190118P00065000 P 01/18/19 65.0 2.55 3.80
AMT 190118P00070000 P 01/18/19 70.0 3.30 4.50
AMT 190118P00075000 P 01/18/19 75.0 4.30 5.50
AMT 190118P00080000 P 01/18/19 80.0 5.30 6.50
AMT 190118P00085000 P 01/18/19 85.0 6.20 7.80
AMT 190118P00090000 P 01/18/19 90.0 7.80 9.20
AMT 190118P00095000 P 01/18/19 95.0 9.30 11.10
AMT 190118P00100000 P 01/18/19 100.0 10.80 13.30
AMT 190118P00105000 P 01/18/19 105.0 13.10 15.50
AMT 190118P00110000 P 01/18/19 110.0 15.50 18.30
AMT 190118P00115000 P 01/18/19 115.0 18.40 20.90
AMT 190118P00120000 P 01/18/19 120.0 21.20 24.30
AMT 190118P00125000 P 01/18/19 125.0 24.60 27.70
AMT 190118P00130000 P 01/18/19 130.0 28.20 31.40
AMT 190118P00135000 P 01/18/19 135.0 32.00 35.50
AMT 190118P00140000 P 01/18/19 140.0 36.10 39.60
AMT 190118P00145000 P 01/18/19 145.0 40.50 43.70
AMT 190118P00150000 P 01/18/19 150.0 45.00 48.30
AMT 190118P00155000 P 01/18/19 155.0 49.60 53.40
AMT 190118P00160000 P 01/18/19 160.0 54.00 58.10
AMT 190118P00165000 P 01/18/19 165.0 59.00 62.90
AMT 190118P00170000 P 01/18/19 170.0 63.50 67.70
AMT 190118P00175000 P 01/18/19 175.0 68.60 72.50

OPRA data is delayed 15 minutes.