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 (2016-09-02)Premium Content

American Tower Corporation (AMT)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 160930C00085000 C 09/30/16 85.0 26.00 29.00
AMT 160930C00090000 C 09/30/16 90.0 20.40 24.50
AMT 160930C00095000 C 09/30/16 95.0 15.50 19.50
AMT 160930C00096000 C 09/30/16 96.0 15.10 17.40
AMT 160930C00097000 C 09/30/16 97.0 14.10 16.40
AMT 160930C00098000 C 09/30/16 98.0 12.70 15.80
AMT 160930C00099000 C 09/30/16 99.0 12.10 14.50
AMT 160930C00100000 C 09/30/16 100.0 11.10 13.00
AMT 160930C00101000 C 09/30/16 101.0 10.10 12.50
AMT 160930C00102000 C 09/30/16 102.0 8.50 12.50
AMT 160930C00103000 C 09/30/16 103.0 7.70 11.00
AMT 160930C00104000 C 09/30/16 104.0 7.10 9.20
AMT 160930C00105000 C 09/30/16 105.0 6.60 8.20
AMT 160930C00106000 C 09/30/16 106.0 5.70 7.20
AMT 160930C00107000 C 09/30/16 107.0 4.70 5.90
AMT 160930C00108000 C 09/30/16 108.0 3.70 5.10
AMT 160930C00109000 C 09/30/16 109.0 3.10 4.20
AMT 160930C00110000 C 09/30/16 110.0 2.25 2.95
AMT 160930C00111000 C 09/30/16 111.0 1.45 2.05
AMT 160930C00112000 C 09/30/16 112.0 0.85 1.10
AMT 160930C00113000 C 09/30/16 113.0 0.25 0.50
AMT 160930C00114000 C 09/30/16 114.0 0.00 0.45
AMT 160930C00115000 C 09/30/16 115.0 0.00 0.40
AMT 160930C00116000 C 09/30/16 116.0 0.00 0.50
AMT 160930C00117000 C 09/30/16 117.0 0.00 0.50
AMT 160930C00118000 C 09/30/16 118.0 0.00 0.35
AMT 160930C00119000 C 09/30/16 119.0 0.00 0.35
AMT 160930C00120000 C 09/30/16 120.0 0.00 0.35
AMT 160930C00121000 C 09/30/16 121.0 0.00 0.35
AMT 160930C00122000 C 09/30/16 122.0 0.00 0.35
AMT 160930C00123000 C 09/30/16 123.0 0.00 0.35
AMT 160930C00124000 C 09/30/16 124.0 0.00 0.35
AMT 160930C00125000 C 09/30/16 125.0 0.00 0.35
AMT 160930C00126000 C 09/30/16 126.0 0.00 0.35
AMT 160930C00127000 C 09/30/16 127.0 0.00 0.35
AMT 160930C00128000 C 09/30/16 128.0 0.00 0.35
AMT 160930C00129000 C 09/30/16 129.0 0.00 0.35
AMT 160930C00130000 C 09/30/16 130.0 0.00 0.35
AMT 160930C00131000 C 09/30/16 131.0 0.00 0.35
AMT 160930P00085000 P 09/30/16 85.0 0.00 0.35
AMT 160930P00090000 P 09/30/16 90.0 0.00 0.35
AMT 160930P00095000 P 09/30/16 95.0 0.00 0.35
AMT 160930P00096000 P 09/30/16 96.0 0.00 0.35
AMT 160930P00097000 P 09/30/16 97.0 0.00 0.35
AMT 160930P00098000 P 09/30/16 98.0 0.00 0.35
AMT 160930P00099000 P 09/30/16 99.0 0.00 0.35
AMT 160930P00100000 P 09/30/16 100.0 0.00 0.35
AMT 160930P00101000 P 09/30/16 101.0 0.00 0.35
AMT 160930P00102000 P 09/30/16 102.0 0.00 0.50
AMT 160930P00103000 P 09/30/16 103.0 0.00 0.30
AMT 160930P00104000 P 09/30/16 104.0 0.00 0.05
AMT 160930P00105000 P 09/30/16 105.0 0.00 0.50
AMT 160930P00106000 P 09/30/16 106.0 0.00 0.50
AMT 160930P00107000 P 09/30/16 107.0 0.00 0.25
AMT 160930P00108000 P 09/30/16 108.0 0.00 0.50
AMT 160930P00109000 P 09/30/16 109.0 0.00 0.45
AMT 160930P00110000 P 09/30/16 110.0 0.00 0.25
AMT 160930P00111000 P 09/30/16 111.0 0.10 0.30
AMT 160930P00112000 P 09/30/16 112.0 0.25 0.55
AMT 160930P00113000 P 09/30/16 113.0 0.60 1.05
AMT 160930P00114000 P 09/30/16 114.0 1.30 1.85
AMT 160930P00115000 P 09/30/16 115.0 2.15 3.00
AMT 160930P00116000 P 09/30/16 116.0 3.20 3.90
AMT 160930P00117000 P 09/30/16 117.0 4.10 5.40
AMT 160930P00118000 P 09/30/16 118.0 4.80 6.70
AMT 160930P00119000 P 09/30/16 119.0 4.60 8.60
AMT 160930P00120000 P 09/30/16 120.0 6.00 8.70
AMT 160930P00121000 P 09/30/16 121.0 7.90 10.60
AMT 160930P00122000 P 09/30/16 122.0 7.90 11.50
AMT 160930P00123000 P 09/30/16 123.0 8.50 12.60
AMT 160930P00124000 P 09/30/16 124.0 9.70 13.50
AMT 160930P00125000 P 09/30/16 125.0 11.00 14.00
AMT 160930P00126000 P 09/30/16 126.0 13.00 14.50
AMT 160930P00127000 P 09/30/16 127.0 12.90 16.50
AMT 160930P00128000 P 09/30/16 128.0 15.00 17.40
AMT 160930P00129000 P 09/30/16 129.0 14.90 18.60
AMT 160930P00130000 P 09/30/16 130.0 15.60 19.60
AMT 160930P00131000 P 09/30/16 131.0 17.90 19.70
AMT 161007C00085000 C 10/07/16 85.0 26.10 28.60
AMT 161007C00090000 C 10/07/16 90.0 20.40 24.50
AMT 161007C00095000 C 10/07/16 95.0 15.50 19.50
AMT 161007C00097000 C 10/07/16 97.0 13.70 16.10
AMT 161007C00097500 C 10/07/16 97.5 13.70 15.60
AMT 161007C00098000 C 10/07/16 98.0 13.20 15.10
AMT 161007C00098500 C 10/07/16 98.5 12.20 14.60
AMT 161007C00099000 C 10/07/16 99.0 12.20 14.10
AMT 161007C00100000 C 10/07/16 100.0 11.20 13.50
AMT 161007C00101000 C 10/07/16 101.0 10.20 12.10
AMT 161007C00102000 C 10/07/16 102.0 9.20 12.10
AMT 161007C00103000 C 10/07/16 103.0 8.20 10.30
AMT 161007C00104000 C 10/07/16 104.0 7.20 10.20
AMT 161007C00105000 C 10/07/16 105.0 6.70 9.60
AMT 161007C00106000 C 10/07/16 106.0 5.80 7.10
AMT 161007C00107000 C 10/07/16 107.0 4.60 7.10
AMT 161007C00108000 C 10/07/16 108.0 3.80 5.10
AMT 161007C00109000 C 10/07/16 109.0 3.80 4.30
AMT 161007C00110000 C 10/07/16 110.0 2.95 3.20
AMT 161007C00111000 C 10/07/16 111.0 2.10 2.50
AMT 161007C00112000 C 10/07/16 112.0 1.35 1.70
AMT 161007C00113000 C 10/07/16 113.0 0.80 1.05
AMT 161007C00114000 C 10/07/16 114.0 0.40 0.55
AMT 161007C00115000 C 10/07/16 115.0 0.20 0.35
AMT 161007C00116000 C 10/07/16 116.0 0.05 0.40
AMT 161007C00117000 C 10/07/16 117.0 0.00 0.50
AMT 161007C00118000 C 10/07/16 118.0 0.00 0.50
AMT 161007C00119000 C 10/07/16 119.0 0.00 0.50
AMT 161007C00120000 C 10/07/16 120.0 0.00 0.30
AMT 161007C00121000 C 10/07/16 121.0 0.00 0.35
AMT 161007C00122000 C 10/07/16 122.0 0.00 0.35
AMT 161007C00123000 C 10/07/16 123.0 0.00 0.35
AMT 161007C00124000 C 10/07/16 124.0 0.00 0.35
AMT 161007C00125000 C 10/07/16 125.0 0.00 0.35
AMT 161007C00126000 C 10/07/16 126.0 0.00 0.35
AMT 161007C00127000 C 10/07/16 127.0 0.00 0.35
AMT 161007C00128000 C 10/07/16 128.0 0.00 0.35
AMT 161007C00129000 C 10/07/16 129.0 0.00 0.35
AMT 161007C00130000 C 10/07/16 130.0 0.00 0.35
AMT 161007C00131000 C 10/07/16 131.0 0.00 0.35
AMT 161007P00085000 P 10/07/16 85.0 0.00 0.35
AMT 161007P00090000 P 10/07/16 90.0 0.00 0.05
AMT 161007P00095000 P 10/07/16 95.0 0.00 0.05
AMT 161007P00097000 P 10/07/16 97.0 0.00 0.50
AMT 161007P00097500 P 10/07/16 97.5 0.00 0.35
AMT 161007P00098000 P 10/07/16 98.0 0.00 0.50
AMT 161007P00098500 P 10/07/16 98.5 0.00 0.50
AMT 161007P00099000 P 10/07/16 99.0 0.00 0.40
AMT 161007P00100000 P 10/07/16 100.0 0.00 0.40
AMT 161007P00101000 P 10/07/16 101.0 0.00 0.40
AMT 161007P00102000 P 10/07/16 102.0 0.00 0.40
AMT 161007P00103000 P 10/07/16 103.0 0.00 0.40
AMT 161007P00104000 P 10/07/16 104.0 0.00 0.45
AMT 161007P00105000 P 10/07/16 105.0 0.00 0.45
AMT 161007P00106000 P 10/07/16 106.0 0.05 0.30
AMT 161007P00107000 P 10/07/16 107.0 0.10 0.45
AMT 161007P00108000 P 10/07/16 108.0 0.15 0.45
AMT 161007P00109000 P 10/07/16 109.0 0.25 0.40
AMT 161007P00110000 P 10/07/16 110.0 0.35 0.65
AMT 161007P00111000 P 10/07/16 111.0 0.45 0.85
AMT 161007P00112000 P 10/07/16 112.0 0.70 1.00
AMT 161007P00113000 P 10/07/16 113.0 1.20 1.60
AMT 161007P00114000 P 10/07/16 114.0 1.75 2.45
AMT 161007P00115000 P 10/07/16 115.0 2.40 3.80
AMT 161007P00116000 P 10/07/16 116.0 3.20 4.70
AMT 161007P00117000 P 10/07/16 117.0 4.10 6.70
AMT 161007P00118000 P 10/07/16 118.0 5.00 7.50
AMT 161007P00119000 P 10/07/16 119.0 5.30 8.60
AMT 161007P00120000 P 10/07/16 120.0 6.40 9.00
AMT 161007P00121000 P 10/07/16 121.0 7.00 10.60
AMT 161007P00122000 P 10/07/16 122.0 7.50 11.60
AMT 161007P00123000 P 10/07/16 123.0 8.80 12.60
AMT 161007P00124000 P 10/07/16 124.0 9.90 13.00
AMT 161007P00125000 P 10/07/16 125.0 10.60 14.60
AMT 161007P00126000 P 10/07/16 126.0 11.60 15.60
AMT 161007P00127000 P 10/07/16 127.0 13.10 16.60
AMT 161007P00128000 P 10/07/16 128.0 13.50 17.60
AMT 161007P00129000 P 10/07/16 129.0 14.70 18.60
AMT 161007P00130000 P 10/07/16 130.0 15.60 19.60
AMT 161007P00131000 P 10/07/16 131.0 17.80 19.70
AMT 161014C00085000 C 10/14/16 85.0 26.20 28.50
AMT 161014C00090000 C 10/14/16 90.0 20.50 24.50
AMT 161014C00095000 C 10/14/16 95.0 15.50 19.60
AMT 161014C00097000 C 10/14/16 97.0 13.80 16.60
AMT 161014C00097500 C 10/14/16 97.5 13.70 15.70
AMT 161014C00098000 C 10/14/16 98.0 13.20 15.20
AMT 161014C00098500 C 10/14/16 98.5 12.70 15.60
AMT 161014C00099500 C 10/14/16 99.5 11.20 14.10
AMT 161014C00100000 C 10/14/16 100.0 11.30 13.60
AMT 161014C00101000 C 10/14/16 101.0 10.70 12.20
AMT 161014C00102000 C 10/14/16 102.0 9.30 12.40
AMT 161014C00103000 C 10/14/16 103.0 8.30 11.00
AMT 161014C00104000 C 10/14/16 104.0 7.40 9.40
AMT 161014C00105000 C 10/14/16 105.0 6.00 8.60
AMT 161014C00106000 C 10/14/16 106.0 5.20 7.50
AMT 161014C00107000 C 10/14/16 107.0 4.60 6.50
AMT 161014C00108000 C 10/14/16 108.0 4.90 5.40
AMT 161014C00109000 C 10/14/16 109.0 4.00 4.50
AMT 161014C00110000 C 10/14/16 110.0 3.20 3.60
AMT 161014C00111000 C 10/14/16 111.0 2.40 2.75
AMT 161014C00112000 C 10/14/16 112.0 1.65 2.10
AMT 161014C00113000 C 10/14/16 113.0 1.10 1.45
AMT 161014C00114000 C 10/14/16 114.0 0.65 1.00
AMT 161014C00115000 C 10/14/16 115.0 0.40 0.65
AMT 161014C00116000 C 10/14/16 116.0 0.20 0.40
AMT 161014C00117000 C 10/14/16 117.0 0.00 0.45
AMT 161014C00118000 C 10/14/16 118.0 0.00 0.50
AMT 161014C00119000 C 10/14/16 119.0 0.00 0.50
AMT 161014C00120000 C 10/14/16 120.0 0.00 0.30
AMT 161014C00121000 C 10/14/16 121.0 0.00 0.50
AMT 161014C00122000 C 10/14/16 122.0 0.00 0.50
AMT 161014C00123000 C 10/14/16 123.0 0.00 0.35
AMT 161014C00124000 C 10/14/16 124.0 0.00 0.35
AMT 161014C00125000 C 10/14/16 125.0 0.00 0.35
AMT 161014C00126000 C 10/14/16 126.0 0.00 0.35
AMT 161014C00127000 C 10/14/16 127.0 0.00 0.35
AMT 161014C00128000 C 10/14/16 128.0 0.00 0.35
AMT 161014C00129000 C 10/14/16 129.0 0.00 0.35
AMT 161014C00130000 C 10/14/16 130.0 0.00 0.35
AMT 161014C00131000 C 10/14/16 131.0 0.00 0.35
AMT 161014P00085000 P 10/14/16 85.0 0.00 0.35
AMT 161014P00090000 P 10/14/16 90.0 0.00 0.35
AMT 161014P00095000 P 10/14/16 95.0 0.00 0.40
AMT 161014P00097000 P 10/14/16 97.0 0.00 0.40
AMT 161014P00097500 P 10/14/16 97.5 0.00 0.45
AMT 161014P00098000 P 10/14/16 98.0 0.00 0.40
AMT 161014P00098500 P 10/14/16 98.5 0.00 0.40
AMT 161014P00099500 P 10/14/16 99.5 0.00 0.40
AMT 161014P00100000 P 10/14/16 100.0 0.00 0.45
AMT 161014P00101000 P 10/14/16 101.0 0.00 0.45
AMT 161014P00102000 P 10/14/16 102.0 0.00 0.50
AMT 161014P00103000 P 10/14/16 103.0 0.00 0.45
AMT 161014P00104000 P 10/14/16 104.0 0.05 0.50
AMT 161014P00105000 P 10/14/16 105.0 0.15 0.50
AMT 161014P00106000 P 10/14/16 106.0 0.20 0.55
AMT 161014P00107000 P 10/14/16 107.0 0.20 0.60
AMT 161014P00108000 P 10/14/16 108.0 0.30 0.75
AMT 161014P00109000 P 10/14/16 109.0 0.45 0.85
AMT 161014P00110000 P 10/14/16 110.0 0.60 1.05
AMT 161014P00111000 P 10/14/16 111.0 0.85 1.25
AMT 161014P00112000 P 10/14/16 112.0 1.20 1.45
AMT 161014P00113000 P 10/14/16 113.0 1.55 1.95
AMT 161014P00114000 P 10/14/16 114.0 2.10 2.55
AMT 161014P00115000 P 10/14/16 115.0 2.70 3.30
AMT 161014P00116000 P 10/14/16 116.0 2.70 4.70
AMT 161014P00117000 P 10/14/16 117.0 4.10 6.60
AMT 161014P00118000 P 10/14/16 118.0 4.60 7.60
AMT 161014P00119000 P 10/14/16 119.0 5.50 8.60
AMT 161014P00120000 P 10/14/16 120.0 6.30 9.60
AMT 161014P00121000 P 10/14/16 121.0 7.10 10.50
AMT 161014P00122000 P 10/14/16 122.0 7.80 11.90
AMT 161014P00123000 P 10/14/16 123.0 8.50 12.60
AMT 161014P00124000 P 10/14/16 124.0 9.90 13.60
AMT 161014P00125000 P 10/14/16 125.0 10.50 14.60
AMT 161014P00126000 P 10/14/16 126.0 11.90 15.60
AMT 161014P00127000 P 10/14/16 127.0 13.10 16.60
AMT 161014P00128000 P 10/14/16 128.0 14.00 17.60
AMT 161014P00129000 P 10/14/16 129.0 14.60 18.60
AMT 161014P00130000 P 10/14/16 130.0 15.50 19.60
AMT 161014P00131000 P 10/14/16 131.0 18.00 19.70
AMT 161021C00045000 C 10/21/16 45.0 66.00 68.60
AMT 161021C00047500 C 10/21/16 47.5 62.70 67.20
AMT 161021C00050000 C 10/21/16 50.0 60.20 64.80
AMT 161021C00055000 C 10/21/16 55.0 55.20 59.80
AMT 161021C00060000 C 10/21/16 60.0 50.20 54.80
AMT 161021C00065000 C 10/21/16 65.0 45.20 49.70
AMT 161021C00070000 C 10/21/16 70.0 41.80 43.40
AMT 161021C00075000 C 10/21/16 75.0 35.40 39.50
AMT 161021C00077500 C 10/21/16 77.5 32.80 36.90
AMT 161021C00080000 C 10/21/16 80.0 31.90 33.40
AMT 161021C00082500 C 10/21/16 82.5 27.90 31.80
AMT 161021C00085000 C 10/21/16 85.0 26.90 28.40
AMT 161021C00087500 C 10/21/16 87.5 23.00 26.80
AMT 161021C00090000 C 10/21/16 90.0 22.00 23.30
AMT 161021C00092500 C 10/21/16 92.5 19.60 20.60
AMT 161021C00095000 C 10/21/16 95.0 16.60 18.10
AMT 161021C00096500 C 10/21/16 96.5 15.10 16.70
AMT 161021C00097000 C 10/21/16 97.0 14.60 16.20
AMT 161021C00097500 C 10/21/16 97.5 14.50 15.70
AMT 161021C00098000 C 10/21/16 98.0 13.20 15.20
AMT 161021C00098500 C 10/21/16 98.5 12.70 14.70
AMT 161021C00099000 C 10/21/16 99.0 12.20 14.20
AMT 161021C00099500 C 10/21/16 99.5 12.20 13.80
AMT 161021C00100000 C 10/21/16 100.0 12.10 13.10
AMT 161021C00101000 C 10/21/16 101.0 10.70 12.30
AMT 161021C00102000 C 10/21/16 102.0 9.70 11.50
AMT 161021C00103000 C 10/21/16 103.0 8.30 10.60
AMT 161021C00104000 C 10/21/16 104.0 7.70 9.30
AMT 161021C00105000 C 10/21/16 105.0 7.40 8.20
AMT 161021C00106000 C 10/21/16 106.0 5.90 7.50
AMT 161021C00107000 C 10/21/16 107.0 5.20 6.40
AMT 161021C00108000 C 10/21/16 108.0 4.70 5.50
AMT 161021C00109000 C 10/21/16 109.0 4.30 4.60
AMT 161021C00110000 C 10/21/16 110.0 3.40 3.70
AMT 161021C00111000 C 10/21/16 111.0 2.70 3.10
AMT 161021C00112000 C 10/21/16 112.0 2.05 2.30
AMT 161021C00113000 C 10/21/16 113.0 1.45 1.75
AMT 161021C00114000 C 10/21/16 114.0 1.00 1.25
AMT 161021C00115000 C 10/21/16 115.0 0.65 0.90
AMT 161021C00116000 C 10/21/16 116.0 0.45 0.60
AMT 161021C00117000 C 10/21/16 117.0 0.20 0.40
AMT 161021C00118000 C 10/21/16 118.0 0.10 0.45
AMT 161021C00119000 C 10/21/16 119.0 0.05 0.35
AMT 161021C00120000 C 10/21/16 120.0 0.00 0.15
AMT 161021C00121000 C 10/21/16 121.0 0.00 0.40
AMT 161021C00122000 C 10/21/16 122.0 0.00 0.35
AMT 161021C00123000 C 10/21/16 123.0 0.00 0.35
AMT 161021C00124000 C 10/21/16 124.0 0.00 0.35
AMT 161021C00125000 C 10/21/16 125.0 0.00 0.35
AMT 161021C00126000 C 10/21/16 126.0 0.00 0.35
AMT 161021C00127000 C 10/21/16 127.0 0.00 0.35
AMT 161021C00128000 C 10/21/16 128.0 0.00 0.35
AMT 161021C00129000 C 10/21/16 129.0 0.00 0.35
AMT 161021C00130000 C 10/21/16 130.0 0.00 0.35
AMT 161021C00131000 C 10/21/16 131.0 0.00 0.35
AMT 161021C00135000 C 10/21/16 135.0 0.00 0.35
AMT 161021P00045000 P 10/21/16 45.0 0.00 0.05
AMT 161021P00047500 P 10/21/16 47.5 0.00 0.50
AMT 161021P00050000 P 10/21/16 50.0 0.00 0.50
AMT 161021P00055000 P 10/21/16 55.0 0.00 0.45
AMT 161021P00060000 P 10/21/16 60.0 0.00 0.50
AMT 161021P00065000 P 10/21/16 65.0 0.00 0.50
AMT 161021P00070000 P 10/21/16 70.0 0.00 0.50
AMT 161021P00075000 P 10/21/16 75.0 0.00 0.45
AMT 161021P00077500 P 10/21/16 77.5 0.00 0.45
AMT 161021P00080000 P 10/21/16 80.0 0.00 0.05
AMT 161021P00082500 P 10/21/16 82.5 0.00 0.50
AMT 161021P00085000 P 10/21/16 85.0 0.00 0.45
AMT 161021P00087500 P 10/21/16 87.5 0.00 0.45
AMT 161021P00090000 P 10/21/16 90.0 0.00 0.45
AMT 161021P00092500 P 10/21/16 92.5 0.00 0.30
AMT 161021P00095000 P 10/21/16 95.0 0.05 0.35
AMT 161021P00096500 P 10/21/16 96.5 0.05 0.40
AMT 161021P00097000 P 10/21/16 97.0 0.05 0.25
AMT 161021P00097500 P 10/21/16 97.5 0.05 0.35
AMT 161021P00098000 P 10/21/16 98.0 0.05 0.35
AMT 161021P00098500 P 10/21/16 98.5 0.10 0.20
AMT 161021P00099000 P 10/21/16 99.0 0.10 0.25
AMT 161021P00099500 P 10/21/16 99.5 0.05 0.35
AMT 161021P00100000 P 10/21/16 100.0 0.10 0.25
AMT 161021P00101000 P 10/21/16 101.0 0.10 0.35
AMT 161021P00102000 P 10/21/16 102.0 0.10 0.40
AMT 161021P00103000 P 10/21/16 103.0 0.10 0.50
AMT 161021P00104000 P 10/21/16 104.0 0.20 0.50
AMT 161021P00105000 P 10/21/16 105.0 0.25 0.40
AMT 161021P00106000 P 10/21/16 106.0 0.35 0.60
AMT 161021P00107000 P 10/21/16 107.0 0.40 0.70
AMT 161021P00108000 P 10/21/16 108.0 0.55 0.70
AMT 161021P00109000 P 10/21/16 109.0 0.70 0.85
AMT 161021P00110000 P 10/21/16 110.0 0.90 1.10
AMT 161021P00111000 P 10/21/16 111.0 1.10 1.35
AMT 161021P00112000 P 10/21/16 112.0 1.50 1.75
AMT 161021P00113000 P 10/21/16 113.0 1.90 2.25
AMT 161021P00114000 P 10/21/16 114.0 2.40 2.85
AMT 161021P00115000 P 10/21/16 115.0 3.00 3.80
AMT 161021P00116000 P 10/21/16 116.0 3.60 4.70
AMT 161021P00117000 P 10/21/16 117.0 4.20 5.90
AMT 161021P00118000 P 10/21/16 118.0 5.30 6.70
AMT 161021P00119000 P 10/21/16 119.0 5.80 7.70
AMT 161021P00120000 P 10/21/16 120.0 7.10 8.80
AMT 161021P00121000 P 10/21/16 121.0 7.80 9.60
AMT 161021P00122000 P 10/21/16 122.0 8.80 10.80
AMT 161021P00123000 P 10/21/16 123.0 9.60 11.70
AMT 161021P00124000 P 10/21/16 124.0 10.50 13.10
AMT 161021P00125000 P 10/21/16 125.0 11.80 13.60
AMT 161021P00126000 P 10/21/16 126.0 12.50 15.10
AMT 161021P00127000 P 10/21/16 127.0 13.50 16.10
AMT 161021P00128000 P 10/21/16 128.0 14.50 17.10
AMT 161021P00129000 P 10/21/16 129.0 14.90 18.60
AMT 161021P00130000 P 10/21/16 130.0 17.10 18.40
AMT 161021P00131000 P 10/21/16 131.0 16.50 20.60
AMT 161021P00135000 P 10/21/16 135.0 21.90 23.80
AMT 161028C00075000 C 10/28/16 75.0 35.80 38.80
AMT 161028C00080000 C 10/28/16 80.0 30.40 34.50
AMT 161028C00085000 C 10/28/16 85.0 25.40 29.30
AMT 161028C00090000 C 10/28/16 90.0 20.50 24.20
AMT 161028C00095000 C 10/28/16 95.0 15.60 18.90
AMT 161028C00097000 C 10/28/16 97.0 13.90 17.30
AMT 161028C00097500 C 10/28/16 97.5 13.30 16.70
AMT 161028C00098000 C 10/28/16 98.0 12.90 15.80
AMT 161028C00098500 C 10/28/16 98.5 12.40 15.30
AMT 161028C00099000 C 10/28/16 99.0 11.70 14.80
AMT 161028C00100000 C 10/28/16 100.0 11.30 13.40
AMT 161028C00101000 C 10/28/16 101.0 9.80 12.40
AMT 161028C00102000 C 10/28/16 102.0 9.70 11.90
AMT 161028C00103000 C 10/28/16 103.0 8.70 10.70
AMT 161028C00104000 C 10/28/16 104.0 8.00 10.40
AMT 161028C00105000 C 10/28/16 105.0 6.90 8.60
AMT 161028C00106000 C 10/28/16 106.0 5.50 7.80
AMT 161028C00107000 C 10/28/16 107.0 5.10 6.70
AMT 161028C00108000 C 10/28/16 108.0 4.90 6.00
AMT 161028C00109000 C 10/28/16 109.0 4.40 5.20
AMT 161028C00110000 C 10/28/16 110.0 3.60 4.30
AMT 161028C00111000 C 10/28/16 111.0 2.90 3.60
AMT 161028C00112000 C 10/28/16 112.0 2.25 2.90
AMT 161028C00113000 C 10/28/16 113.0 1.75 2.40
AMT 161028C00114000 C 10/28/16 114.0 1.15 1.85
AMT 161028C00115000 C 10/28/16 115.0 0.95 1.55
AMT 161028C00116000 C 10/28/16 116.0 0.60 1.10
AMT 161028C00117000 C 10/28/16 117.0 0.35 0.85
AMT 161028C00118000 C 10/28/16 118.0 0.20 0.65
AMT 161028C00119000 C 10/28/16 119.0 0.00 0.50
AMT 161028C00120000 C 10/28/16 120.0 0.00 0.50
AMT 161028C00121000 C 10/28/16 121.0 0.00 0.40
AMT 161028C00122000 C 10/28/16 122.0 0.00 0.35
AMT 161028C00123000 C 10/28/16 123.0 0.00 0.50
AMT 161028C00124000 C 10/28/16 124.0 0.00 0.50
AMT 161028C00125000 C 10/28/16 125.0 0.00 0.35
AMT 161028C00126000 C 10/28/16 126.0 0.00 0.35
AMT 161028C00127000 C 10/28/16 127.0 0.00 0.35
AMT 161028C00128000 C 10/28/16 128.0 0.00 0.35
AMT 161028C00129000 C 10/28/16 129.0 0.00 0.35
AMT 161028C00130000 C 10/28/16 130.0 0.00 0.35
AMT 161028C00131000 C 10/28/16 131.0 0.00 0.35
AMT 161028P00075000 P 10/28/16 75.0 0.00 0.35
AMT 161028P00080000 P 10/28/16 80.0 0.00 0.40
AMT 161028P00085000 P 10/28/16 85.0 0.00 0.35
AMT 161028P00090000 P 10/28/16 90.0 0.00 0.40
AMT 161028P00095000 P 10/28/16 95.0 0.00 0.50
AMT 161028P00097000 P 10/28/16 97.0 0.00 0.50
AMT 161028P00097500 P 10/28/16 97.5 0.00 0.50
AMT 161028P00098000 P 10/28/16 98.0 0.00 0.50
AMT 161028P00098500 P 10/28/16 98.5 0.00 0.50
AMT 161028P00099000 P 10/28/16 99.0 0.00 0.50
AMT 161028P00100000 P 10/28/16 100.0 0.05 0.50
AMT 161028P00101000 P 10/28/16 101.0 0.10 0.55
AMT 161028P00102000 P 10/28/16 102.0 0.15 0.65
AMT 161028P00103000 P 10/28/16 103.0 0.20 0.70
AMT 161028P00104000 P 10/28/16 104.0 0.25 0.75
AMT 161028P00105000 P 10/28/16 105.0 0.35 0.85
AMT 161028P00106000 P 10/28/16 106.0 0.55 0.90
AMT 161028P00107000 P 10/28/16 107.0 0.65 1.05
AMT 161028P00108000 P 10/28/16 108.0 0.65 1.35
AMT 161028P00109000 P 10/28/16 109.0 0.80 1.55
AMT 161028P00110000 P 10/28/16 110.0 1.00 1.85
AMT 161028P00111000 P 10/28/16 111.0 1.40 2.15
AMT 161028P00112000 P 10/28/16 112.0 1.70 2.45
AMT 161028P00113000 P 10/28/16 113.0 2.15 2.95
AMT 161028P00114000 P 10/28/16 114.0 2.75 3.50
AMT 161028P00115000 P 10/28/16 115.0 3.40 4.40
AMT 161028P00116000 P 10/28/16 116.0 3.90 5.30
AMT 161028P00117000 P 10/28/16 117.0 4.50 6.00
AMT 161028P00118000 P 10/28/16 118.0 5.40 6.80
AMT 161028P00119000 P 10/28/16 119.0 6.20 7.80
AMT 161028P00120000 P 10/28/16 120.0 7.10 8.70
AMT 161028P00121000 P 10/28/16 121.0 8.00 10.00
AMT 161028P00122000 P 10/28/16 122.0 8.50 11.20
AMT 161028P00123000 P 10/28/16 123.0 9.70 12.10
AMT 161028P00124000 P 10/28/16 124.0 10.60 13.50
AMT 161028P00125000 P 10/28/16 125.0 11.50 14.50
AMT 161028P00126000 P 10/28/16 126.0 11.90 15.60
AMT 161028P00127000 P 10/28/16 127.0 12.90 16.60
AMT 161028P00128000 P 10/28/16 128.0 13.90 17.60
AMT 161028P00129000 P 10/28/16 129.0 14.90 18.60
AMT 161028P00130000 P 10/28/16 130.0 15.50 19.60
AMT 161028P00131000 P 10/28/16 131.0 17.50 20.30
AMT 161104C00080000 C 11/04/16 80.0 31.20 33.30
AMT 161104C00085000 C 11/04/16 85.0 25.60 29.20
AMT 161104C00090000 C 11/04/16 90.0 20.60 24.30
AMT 161104C00095000 C 11/04/16 95.0 15.70 18.40
AMT 161104C00097000 C 11/04/16 97.0 13.90 16.40
AMT 161104C00097500 C 11/04/16 97.5 13.40 16.30
AMT 161104C00098000 C 11/04/16 98.0 13.60 15.40
AMT 161104C00098500 C 11/04/16 98.5 12.70 15.00
AMT 161104C00099000 C 11/04/16 99.0 12.00 14.50
AMT 161104C00099500 C 11/04/16 99.5 11.70 14.00
AMT 161104C00100000 C 11/04/16 100.0 11.70 13.50
AMT 161104C00101000 C 11/04/16 101.0 11.00 12.60
AMT 161104C00102000 C 11/04/16 102.0 10.10 11.70
AMT 161104C00103000 C 11/04/16 103.0 8.90 10.80
AMT 161104C00104000 C 11/04/16 104.0 8.10 9.80
AMT 161104C00105000 C 11/04/16 105.0 7.20 8.90
AMT 161104C00106000 C 11/04/16 106.0 6.00 8.00
AMT 161104C00107000 C 11/04/16 107.0 5.90 7.00
AMT 161104C00108000 C 11/04/16 108.0 5.50 6.50
AMT 161104C00109000 C 11/04/16 109.0 4.70 5.30
AMT 161104C00110000 C 11/04/16 110.0 3.90 4.60
AMT 161104C00111000 C 11/04/16 111.0 3.20 3.90
AMT 161104C00112000 C 11/04/16 112.0 2.70 3.20
AMT 161104C00113000 C 11/04/16 113.0 2.15 2.60
AMT 161104C00114000 C 11/04/16 114.0 1.65 2.05
AMT 161104C00115000 C 11/04/16 115.0 1.20 1.60
AMT 161104C00116000 C 11/04/16 116.0 0.80 1.30
AMT 161104C00117000 C 11/04/16 117.0 0.60 1.00
AMT 161104C00118000 C 11/04/16 118.0 0.40 0.75
AMT 161104C00119000 C 11/04/16 119.0 0.15 0.65
AMT 161104C00120000 C 11/04/16 120.0 0.05 0.50
AMT 161104C00121000 C 11/04/16 121.0 0.00 0.45
AMT 161104C00122000 C 11/04/16 122.0 0.00 0.35
AMT 161104C00123000 C 11/04/16 123.0 0.00 0.45
AMT 161104C00125000 C 11/04/16 125.0 0.00 0.50
AMT 161104P00080000 P 11/04/16 80.0 0.00 0.40
AMT 161104P00085000 P 11/04/16 85.0 0.00 0.35
AMT 161104P00090000 P 11/04/16 90.0 0.00 0.45
AMT 161104P00095000 P 11/04/16 95.0 0.00 0.50
AMT 161104P00097000 P 11/04/16 97.0 0.05 0.50
AMT 161104P00097500 P 11/04/16 97.5 0.10 0.55
AMT 161104P00098000 P 11/04/16 98.0 0.10 0.60
AMT 161104P00098500 P 11/04/16 98.5 0.10 0.60
AMT 161104P00099000 P 11/04/16 99.0 0.15 0.65
AMT 161104P00099500 P 11/04/16 99.5 0.15 0.65
AMT 161104P00100000 P 11/04/16 100.0 0.20 0.70
AMT 161104P00101000 P 11/04/16 101.0 0.25 0.70
AMT 161104P00102000 P 11/04/16 102.0 0.30 0.80
AMT 161104P00103000 P 11/04/16 103.0 0.40 0.90
AMT 161104P00104000 P 11/04/16 104.0 0.50 1.00
AMT 161104P00105000 P 11/04/16 105.0 0.65 1.10
AMT 161104P00106000 P 11/04/16 106.0 0.75 1.20
AMT 161104P00107000 P 11/04/16 107.0 0.80 1.35
AMT 161104P00108000 P 11/04/16 108.0 0.95 1.50
AMT 161104P00109000 P 11/04/16 109.0 1.20 1.75
AMT 161104P00110000 P 11/04/16 110.0 1.50 2.05
AMT 161104P00111000 P 11/04/16 111.0 1.70 2.30
AMT 161104P00112000 P 11/04/16 112.0 2.10 2.55
AMT 161104P00113000 P 11/04/16 113.0 2.45 3.20
AMT 161104P00114000 P 11/04/16 114.0 3.10 3.70
AMT 161104P00115000 P 11/04/16 115.0 3.60 4.50
AMT 161104P00116000 P 11/04/16 116.0 4.20 5.60
AMT 161104P00117000 P 11/04/16 117.0 4.70 6.50
AMT 161104P00118000 P 11/04/16 118.0 4.80 7.20
AMT 161104P00119000 P 11/04/16 119.0 6.40 8.00
AMT 161104P00120000 P 11/04/16 120.0 7.00 8.70
AMT 161104P00121000 P 11/04/16 121.0 7.70 10.10
AMT 161104P00122000 P 11/04/16 122.0 8.50 11.00
AMT 161104P00123000 P 11/04/16 123.0 9.70 12.70
AMT 161104P00125000 P 11/04/16 125.0 11.80 13.70
AMT 161118C00055000 C 11/18/16 55.0 56.30 58.60
AMT 161118C00060000 C 11/18/16 60.0 50.50 54.40
AMT 161118C00065000 C 11/18/16 65.0 45.60 49.50
AMT 161118C00070000 C 11/18/16 70.0 40.60 44.70
AMT 161118C00075000 C 11/18/16 75.0 35.60 39.70
AMT 161118C00080000 C 11/18/16 80.0 30.80 34.50
AMT 161118C00085000 C 11/18/16 85.0 25.70 29.00
AMT 161118C00090000 C 11/18/16 90.0 21.50 23.60
AMT 161118C00095000 C 11/18/16 95.0 16.90 18.50
AMT 161118C00100000 C 11/18/16 100.0 12.70 13.60
AMT 161118C00105000 C 11/18/16 105.0 8.20 9.00
AMT 161118C00110000 C 11/18/16 110.0 4.50 5.00
AMT 161118C00115000 C 11/18/16 115.0 1.90 2.15
AMT 161118C00120000 C 11/18/16 120.0 0.40 0.70
AMT 161118C00125000 C 11/18/16 125.0 0.05 0.25
AMT 161118C00130000 C 11/18/16 130.0 0.00 0.10
AMT 161118C00135000 C 11/18/16 135.0 0.00 0.10
AMT 161118C00140000 C 11/18/16 140.0 0.00 0.10
AMT 161118C00145000 C 11/18/16 145.0 0.00 0.05
AMT 161118C00150000 C 11/18/16 150.0 0.00 0.05
AMT 161118C00155000 C 11/18/16 155.0 0.00 0.05
AMT 161118C00160000 C 11/18/16 160.0 0.00 0.05
AMT 161118P00055000 P 11/18/16 55.0 0.00 0.10
AMT 161118P00060000 P 11/18/16 60.0 0.00 0.10
AMT 161118P00065000 P 11/18/16 65.0 0.00 0.10
AMT 161118P00070000 P 11/18/16 70.0 0.00 0.15
AMT 161118P00075000 P 11/18/16 75.0 0.05 0.25
AMT 161118P00080000 P 11/18/16 80.0 0.10 0.35
AMT 161118P00085000 P 11/18/16 85.0 0.15 0.40
AMT 161118P00090000 P 11/18/16 90.0 0.15 0.45
AMT 161118P00095000 P 11/18/16 95.0 0.25 0.55
AMT 161118P00100000 P 11/18/16 100.0 0.45 0.80
AMT 161118P00105000 P 11/18/16 105.0 1.05 1.30
AMT 161118P00110000 P 11/18/16 110.0 2.10 2.40
AMT 161118P00115000 P 11/18/16 115.0 4.20 4.70
AMT 161118P00120000 P 11/18/16 120.0 7.70 8.30
AMT 161118P00125000 P 11/18/16 125.0 12.00 13.60
AMT 161118P00130000 P 11/18/16 130.0 15.60 19.60
AMT 161118P00135000 P 11/18/16 135.0 20.60 24.60
AMT 161118P00140000 P 11/18/16 140.0 25.50 29.60
AMT 161118P00145000 P 11/18/16 145.0 30.50 34.60
AMT 161118P00150000 P 11/18/16 150.0 35.50 39.60
AMT 161118P00155000 P 11/18/16 155.0 40.50 44.60
AMT 161118P00160000 P 11/18/16 160.0 46.90 48.70
AMT 170120C00042500 C 01/20/17 42.5 68.50 71.10
AMT 170120C00045000 C 01/20/17 45.0 65.20 69.40
AMT 170120C00047500 C 01/20/17 47.5 62.80 67.00
AMT 170120C00050000 C 01/20/17 50.0 61.90 63.00
AMT 170120C00055000 C 01/20/17 55.0 55.50 58.50
AMT 170120C00060000 C 01/20/17 60.0 51.40 53.30
AMT 170120C00065000 C 01/20/17 65.0 45.40 49.60
AMT 170120C00070000 C 01/20/17 70.0 42.00 43.30
AMT 170120C00075000 C 01/20/17 75.0 36.30 38.90
AMT 170120C00077500 C 01/20/17 77.5 33.70 36.20
AMT 170120C00080000 C 01/20/17 80.0 31.70 33.70
AMT 170120C00082500 C 01/20/17 82.5 29.10 31.30
AMT 170120C00085000 C 01/20/17 85.0 26.90 28.70
AMT 170120C00087500 C 01/20/17 87.5 24.80 26.30
AMT 170120C00090000 C 01/20/17 90.0 22.80 23.70
AMT 170120C00092500 C 01/20/17 92.5 20.40 21.30
AMT 170120C00095000 C 01/20/17 95.0 17.90 18.90
AMT 170120C00097500 C 01/20/17 97.5 15.60 16.60
AMT 170120C00100000 C 01/20/17 100.0 13.50 14.40
AMT 170120C00105000 C 01/20/17 105.0 9.70 10.00
AMT 170120C00110000 C 01/20/17 110.0 5.80 6.40
AMT 170120C00115000 C 01/20/17 115.0 3.10 3.50
AMT 170120C00120000 C 01/20/17 120.0 1.45 1.60
AMT 170120C00125000 C 01/20/17 125.0 0.45 0.75
AMT 170120C00130000 C 01/20/17 130.0 0.15 0.30
AMT 170120C00135000 C 01/20/17 135.0 0.00 0.20
AMT 170120C00140000 C 01/20/17 140.0 0.00 0.10
AMT 170120C00145000 C 01/20/17 145.0 0.00 0.10
AMT 170120C00150000 C 01/20/17 150.0 0.00 0.10
AMT 170120C00155000 C 01/20/17 155.0 0.00 0.10
AMT 170120P00042500 P 01/20/17 42.5 0.00 0.10
AMT 170120P00045000 P 01/20/17 45.0 0.00 0.15
AMT 170120P00047500 P 01/20/17 47.5 0.00 0.15
AMT 170120P00050000 P 01/20/17 50.0 0.05 0.15
AMT 170120P00055000 P 01/20/17 55.0 0.10 0.20
AMT 170120P00060000 P 01/20/17 60.0 0.10 0.35
AMT 170120P00065000 P 01/20/17 65.0 0.15 0.45
AMT 170120P00070000 P 01/20/17 70.0 0.25 0.50
AMT 170120P00075000 P 01/20/17 75.0 0.25 0.45
AMT 170120P00077500 P 01/20/17 77.5 0.30 0.55
AMT 170120P00080000 P 01/20/17 80.0 0.35 0.65
AMT 170120P00082500 P 01/20/17 82.5 0.40 0.75
AMT 170120P00085000 P 01/20/17 85.0 0.50 0.80
AMT 170120P00087500 P 01/20/17 87.5 0.65 0.80
AMT 170120P00090000 P 01/20/17 90.0 0.75 0.85
AMT 170120P00092500 P 01/20/17 92.5 0.75 1.00
AMT 170120P00095000 P 01/20/17 95.0 0.90 1.25
AMT 170120P00097500 P 01/20/17 97.5 1.20 1.35
AMT 170120P00100000 P 01/20/17 100.0 1.45 1.60
AMT 170120P00105000 P 01/20/17 105.0 2.25 2.50
AMT 170120P00110000 P 01/20/17 110.0 3.60 4.20
AMT 170120P00115000 P 01/20/17 115.0 5.80 6.30
AMT 170120P00120000 P 01/20/17 120.0 9.00 9.60
AMT 170120P00125000 P 01/20/17 125.0 13.10 13.90
AMT 170120P00130000 P 01/20/17 130.0 17.30 19.50
AMT 170120P00135000 P 01/20/17 135.0 20.90 25.00
AMT 170120P00140000 P 01/20/17 140.0 25.60 29.90
AMT 170120P00145000 P 01/20/17 145.0 30.50 34.90
AMT 170120P00150000 P 01/20/17 150.0 36.80 39.70
AMT 170120P00155000 P 01/20/17 155.0 41.80 44.60
AMT 170421C00055000 C 04/21/17 55.0 56.40 59.30
AMT 170421C00060000 C 04/21/17 60.0 50.70 54.50
AMT 170421C00065000 C 04/21/17 65.0 45.80 49.60
AMT 170421C00070000 C 04/21/17 70.0 40.90 44.70
AMT 170421C00075000 C 04/21/17 75.0 36.00 39.30
AMT 170421C00080000 C 04/21/17 80.0 32.00 34.60
AMT 170421C00085000 C 04/21/17 85.0 27.90 29.10
AMT 170421C00090000 C 04/21/17 90.0 23.20 24.20
AMT 170421C00095000 C 04/21/17 95.0 18.60 19.90
AMT 170421C00100000 C 04/21/17 100.0 14.50 15.50
AMT 170421C00105000 C 04/21/17 105.0 10.60 11.70
AMT 170421C00110000 C 04/21/17 110.0 7.30 8.20
AMT 170421C00115000 C 04/21/17 115.0 4.70 5.40
AMT 170421C00120000 C 04/21/17 120.0 2.65 3.30
AMT 170421C00125000 C 04/21/17 125.0 1.45 1.85
AMT 170421C00130000 C 04/21/17 130.0 0.65 1.05
AMT 170421C00135000 C 04/21/17 135.0 0.25 0.60
AMT 170421C00140000 C 04/21/17 140.0 0.10 0.40
AMT 170421C00145000 C 04/21/17 145.0 0.00 0.25
AMT 170421C00150000 C 04/21/17 150.0 0.00 0.15
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 0.10
AMT 170421C00170000 C 04/21/17 170.0 0.00 0.10
AMT 170421P00055000 P 04/21/17 55.0 0.15 0.55
AMT 170421P00060000 P 04/21/17 60.0 0.25 0.65
AMT 170421P00065000 P 04/21/17 65.0 0.35 0.75
AMT 170421P00070000 P 04/21/17 70.0 0.50 0.80
AMT 170421P00075000 P 04/21/17 75.0 0.60 0.95
AMT 170421P00080000 P 04/21/17 80.0 0.75 1.15
AMT 170421P00085000 P 04/21/17 85.0 1.05 1.45
AMT 170421P00090000 P 04/21/17 90.0 1.45 1.80
AMT 170421P00095000 P 04/21/17 95.0 2.00 2.35
AMT 170421P00100000 P 04/21/17 100.0 2.75 3.30
AMT 170421P00105000 P 04/21/17 105.0 3.90 4.40
AMT 170421P00110000 P 04/21/17 110.0 5.60 6.20
AMT 170421P00115000 P 04/21/17 115.0 7.70 8.70
AMT 170421P00120000 P 04/21/17 120.0 10.70 11.70
AMT 170421P00125000 P 04/21/17 125.0 14.30 15.50
AMT 170421P00130000 P 04/21/17 130.0 18.30 19.60
AMT 170421P00135000 P 04/21/17 135.0 22.70 24.70
AMT 170421P00140000 P 04/21/17 140.0 26.40 29.90
AMT 170421P00145000 P 04/21/17 145.0 31.90 35.10
AMT 170421P00150000 P 04/21/17 150.0 36.80 40.00
AMT 170421P00155000 P 04/21/17 155.0 41.10 44.90
AMT 170421P00160000 P 04/21/17 160.0 45.90 49.90
AMT 170421P00165000 P 04/21/17 165.0 51.20 54.90
AMT 170421P00170000 P 04/21/17 170.0 56.70 59.70
AMT 170616C00060000 C 06/16/17 60.0 51.10 53.90
AMT 170616C00065000 C 06/16/17 65.0 45.80 49.90
AMT 170616C00070000 C 06/16/17 70.0 41.20 44.30
AMT 170616C00075000 C 06/16/17 75.0 36.50 39.50
AMT 170616C00080000 C 06/16/17 80.0 32.20 34.20
AMT 170616C00085000 C 06/16/17 85.0 27.70 29.60
AMT 170616C00090000 C 06/16/17 90.0 23.20 24.60
AMT 170616C00095000 C 06/16/17 95.0 19.00 20.20
AMT 170616C00100000 C 06/16/17 100.0 15.00 16.20
AMT 170616C00105000 C 06/16/17 105.0 11.30 12.60
AMT 170616C00110000 C 06/16/17 110.0 8.20 9.10
AMT 170616C00115000 C 06/16/17 115.0 5.50 6.40
AMT 170616C00120000 C 06/16/17 120.0 3.50 4.20
AMT 170616C00125000 C 06/16/17 125.0 2.05 2.75
AMT 170616C00130000 C 06/16/17 130.0 1.15 1.60
AMT 170616C00135000 C 06/16/17 135.0 0.50 0.95
AMT 170616C00140000 C 06/16/17 140.0 0.25 0.60
AMT 170616P00060000 P 06/16/17 60.0 0.35 0.75
AMT 170616P00065000 P 06/16/17 65.0 0.45 0.85
AMT 170616P00070000 P 06/16/17 70.0 0.65 1.00
AMT 170616P00075000 P 06/16/17 75.0 0.75 1.20
AMT 170616P00080000 P 06/16/17 80.0 1.05 1.50
AMT 170616P00085000 P 06/16/17 85.0 1.40 1.90
AMT 170616P00090000 P 06/16/17 90.0 1.95 2.40
AMT 170616P00095000 P 06/16/17 95.0 2.65 3.10
AMT 170616P00100000 P 06/16/17 100.0 3.50 4.20
AMT 170616P00105000 P 06/16/17 105.0 4.80 5.60
AMT 170616P00110000 P 06/16/17 110.0 6.60 7.40
AMT 170616P00115000 P 06/16/17 115.0 8.90 9.80
AMT 170616P00120000 P 06/16/17 120.0 11.80 13.00
AMT 170616P00125000 P 06/16/17 125.0 15.30 16.50
AMT 170616P00130000 P 06/16/17 130.0 19.20 20.60
AMT 170616P00135000 P 06/16/17 135.0 23.40 25.00
AMT 170616P00140000 P 06/16/17 140.0 27.90 29.90
AMT 180119C00042500 C 01/19/18 42.5 68.00 71.60
AMT 180119C00045000 C 01/19/18 45.0 65.00 69.90
AMT 180119C00047500 C 01/19/18 47.5 62.50 67.40
AMT 180119C00050000 C 01/19/18 50.0 60.60 64.40
AMT 180119C00055000 C 01/19/18 55.0 55.70 59.50
AMT 180119C00060000 C 01/19/18 60.0 51.00 53.70
AMT 180119C00065000 C 01/19/18 65.0 46.00 49.80
AMT 180119C00070000 C 01/19/18 70.0 42.20 44.50
AMT 180119C00075000 C 01/19/18 75.0 37.90 39.20
AMT 180119C00077500 C 01/19/18 77.5 35.50 36.90
AMT 180119C00080000 C 01/19/18 80.0 33.20 34.60
AMT 180119C00082500 C 01/19/18 82.5 30.80 32.50
AMT 180119C00085000 C 01/19/18 85.0 28.80 30.30
AMT 180119C00087500 C 01/19/18 87.5 26.50 28.10
AMT 180119C00090000 C 01/19/18 90.0 24.50 26.00
AMT 180119C00092500 C 01/19/18 92.5 22.40 24.20
AMT 180119C00095000 C 01/19/18 95.0 20.50 22.10
AMT 180119C00097500 C 01/19/18 97.5 18.60 20.40
AMT 180119C00100000 C 01/19/18 100.0 16.90 18.30
AMT 180119C00105000 C 01/19/18 105.0 13.50 15.20
AMT 180119C00110000 C 01/19/18 110.0 10.20 12.40
AMT 180119C00115000 C 01/19/18 115.0 7.90 9.60
AMT 180119C00120000 C 01/19/18 120.0 5.80 7.50
AMT 180119C00125000 C 01/19/18 125.0 4.30 5.50
AMT 180119C00130000 C 01/19/18 130.0 2.85 4.10
AMT 180119C00135000 C 01/19/18 135.0 2.10 2.95
AMT 180119C00140000 C 01/19/18 140.0 1.35 2.05
AMT 180119C00145000 C 01/19/18 145.0 0.85 1.60
AMT 180119C00150000 C 01/19/18 150.0 0.50 1.15
AMT 180119C00155000 C 01/19/18 155.0 0.25 0.95
AMT 180119C00160000 C 01/19/18 160.0 0.15 0.70
AMT 180119C00165000 C 01/19/18 165.0 0.00 0.55
AMT 180119P00042500 P 01/19/18 42.5 0.05 0.95
AMT 180119P00045000 P 01/19/18 45.0 0.30 1.00
AMT 180119P00047500 P 01/19/18 47.5 0.50 1.05
AMT 180119P00050000 P 01/19/18 50.0 0.55 1.10
AMT 180119P00055000 P 01/19/18 55.0 0.45 1.30
AMT 180119P00060000 P 01/19/18 60.0 0.60 1.50
AMT 180119P00065000 P 01/19/18 65.0 1.20 1.80
AMT 180119P00070000 P 01/19/18 70.0 1.45 2.15
AMT 180119P00075000 P 01/19/18 75.0 2.05 2.50
AMT 180119P00077500 P 01/19/18 77.5 2.05 2.75
AMT 180119P00080000 P 01/19/18 80.0 2.35 3.20
AMT 180119P00082500 P 01/19/18 82.5 2.60 3.50
AMT 180119P00085000 P 01/19/18 85.0 3.00 3.90
AMT 180119P00087500 P 01/19/18 87.5 3.40 4.30
AMT 180119P00090000 P 01/19/18 90.0 3.80 4.70
AMT 180119P00092500 P 01/19/18 92.5 4.40 5.40
AMT 180119P00095000 P 01/19/18 95.0 4.80 6.00
AMT 180119P00097500 P 01/19/18 97.5 5.40 6.50
AMT 180119P00100000 P 01/19/18 100.0 6.20 7.40
AMT 180119P00105000 P 01/19/18 105.0 7.90 9.10
AMT 180119P00110000 P 01/19/18 110.0 9.70 11.00
AMT 180119P00115000 P 01/19/18 115.0 12.10 13.60
AMT 180119P00120000 P 01/19/18 120.0 14.80 16.50
AMT 180119P00125000 P 01/19/18 125.0 17.90 19.80
AMT 180119P00130000 P 01/19/18 130.0 21.40 23.40
AMT 180119P00135000 P 01/19/18 135.0 25.40 27.40
AMT 180119P00140000 P 01/19/18 140.0 29.60 31.60
AMT 180119P00145000 P 01/19/18 145.0 34.00 36.00
AMT 180119P00150000 P 01/19/18 150.0 38.70 40.60
AMT 180119P00155000 P 01/19/18 155.0 42.30 46.30
AMT 180119P00160000 P 01/19/18 160.0 47.00 51.00
AMT 180119P00165000 P 01/19/18 165.0 51.90 55.90
AMT 190118C00055000 C 01/18/19 55.0 55.80 59.60
AMT 190118C00060000 C 01/18/19 60.0 50.50 55.00
AMT 190118C00065000 C 01/18/19 65.0 47.30 49.80
AMT 190118C00070000 C 01/18/19 70.0 42.70 45.00
AMT 190118C00075000 C 01/18/19 75.0 38.10 40.60
AMT 190118C00080000 C 01/18/19 80.0 33.50 36.50
AMT 190118C00085000 C 01/18/19 85.0 29.40 32.70
AMT 190118C00090000 C 01/18/19 90.0 25.40 29.00
AMT 190118C00095000 C 01/18/19 95.0 21.70 25.60
AMT 190118C00100000 C 01/18/19 100.0 19.00 22.00
AMT 190118C00105000 C 01/18/19 105.0 15.90 18.90
AMT 190118C00110000 C 01/18/19 110.0 13.20 16.10
AMT 190118C00115000 C 01/18/19 115.0 10.70 13.60
AMT 190118C00120000 C 01/18/19 120.0 9.10 11.10
AMT 190118C00125000 C 01/18/19 125.0 7.20 9.20
AMT 190118C00130000 C 01/18/19 130.0 5.70 7.60
AMT 190118C00135000 C 01/18/19 135.0 4.50 6.10
AMT 190118C00140000 C 01/18/19 140.0 3.40 5.00
AMT 190118C00145000 C 01/18/19 145.0 2.70 4.10
AMT 190118C00150000 C 01/18/19 150.0 2.00 3.60
AMT 190118C00155000 C 01/18/19 155.0 1.55 2.50
AMT 190118C00160000 C 01/18/19 160.0 1.00 2.00
AMT 190118C00165000 C 01/18/19 165.0 0.70 1.65
AMT 190118P00055000 P 01/18/19 55.0 1.55 2.25
AMT 190118P00060000 P 01/18/19 60.0 1.95 2.70
AMT 190118P00065000 P 01/18/19 65.0 2.15 2.95
AMT 190118P00070000 P 01/18/19 70.0 2.80 4.20
AMT 190118P00075000 P 01/18/19 75.0 3.50 4.90
AMT 190118P00080000 P 01/18/19 80.0 4.30 5.80
AMT 190118P00085000 P 01/18/19 85.0 5.20 7.10
AMT 190118P00090000 P 01/18/19 90.0 6.50 8.20
AMT 190118P00095000 P 01/18/19 95.0 8.20 9.40
AMT 190118P00100000 P 01/18/19 100.0 9.60 11.00
AMT 190118P00105000 P 01/18/19 105.0 11.20 13.90
AMT 190118P00110000 P 01/18/19 110.0 13.40 16.20
AMT 190118P00115000 P 01/18/19 115.0 15.90 18.80
AMT 190118P00120000 P 01/18/19 120.0 18.60 21.60
AMT 190118P00125000 P 01/18/19 125.0 21.60 25.00
AMT 190118P00130000 P 01/18/19 130.0 24.70 28.30
AMT 190118P00135000 P 01/18/19 135.0 28.20 32.00
AMT 190118P00140000 P 01/18/19 140.0 32.10 35.80
AMT 190118P00145000 P 01/18/19 145.0 36.00 39.80
AMT 190118P00150000 P 01/18/19 150.0 40.20 44.00
AMT 190118P00155000 P 01/18/19 155.0 44.50 48.40
AMT 190118P00160000 P 01/18/19 160.0 48.90 52.80
AMT 190118P00165000 P 01/18/19 165.0 53.40 57.30

OPRA data is delayed 15 minutes.