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 (2014-12-05)Premium Content

American Tower Corporation (AMT)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 150130C00070000 C 01/30/15 70.0 28.50 29.80
AMT 150130C00075000 C 01/30/15 75.0 22.20 26.30
AMT 150130C00080000 C 01/30/15 80.0 17.20 21.40
AMT 150130C00082000 C 01/30/15 82.0 15.20 17.80
AMT 150130C00083000 C 01/30/15 83.0 14.20 18.30
AMT 150130C00084000 C 01/30/15 84.0 13.20 17.40
AMT 150130C00085000 C 01/30/15 85.0 12.60 16.40
AMT 150130C00085500 C 01/30/15 85.5 12.10 14.30
AMT 150130C00086000 C 01/30/15 86.0 11.60 13.80
AMT 150130C00086500 C 01/30/15 86.5 11.10 13.90
AMT 150130C00087000 C 01/30/15 87.0 10.50 13.40
AMT 150130C00087500 C 01/30/15 87.5 10.10 13.90
AMT 150130C00088000 C 01/30/15 88.0 9.50 12.80
AMT 150130C00088500 C 01/30/15 88.5 8.80 12.80
AMT 150130C00089000 C 01/30/15 89.0 8.30 12.40
AMT 150130C00089500 C 01/30/15 89.5 8.10 11.80
AMT 150130C00090000 C 01/30/15 90.0 7.60 10.50
AMT 150130C00090500 C 01/30/15 90.5 7.00 10.90
AMT 150130C00091000 C 01/30/15 91.0 6.60 10.30
AMT 150130C00091500 C 01/30/15 91.5 6.10 9.80
AMT 150130C00092000 C 01/30/15 92.0 5.70 7.80
AMT 150130C00092500 C 01/30/15 92.5 5.20 7.30
AMT 150130C00093000 C 01/30/15 93.0 4.50 8.40
AMT 150130C00093500 C 01/30/15 93.5 4.20 7.80
AMT 150130C00094000 C 01/30/15 94.0 4.50 5.80
AMT 150130C00094500 C 01/30/15 94.5 3.20 6.90
AMT 150130C00095000 C 01/30/15 95.0 2.70 4.80
AMT 150130C00095500 C 01/30/15 95.5 2.20 5.90
AMT 150130C00096000 C 01/30/15 96.0 1.80 4.10
AMT 150130C00096500 C 01/30/15 96.5 2.05 3.60
AMT 150130C00097000 C 01/30/15 97.0 1.65 3.10
AMT 150130C00097500 C 01/30/15 97.5 1.20 2.60
AMT 150130C00098000 C 01/30/15 98.0 1.05 1.70
AMT 150130C00098500 C 01/30/15 98.5 0.75 1.25
AMT 150130C00099000 C 01/30/15 99.0 0.50 0.75
AMT 150130C00099500 C 01/30/15 99.5 0.30 0.65
AMT 150130C00100000 C 01/30/15 100.0 0.15 0.45
AMT 150130C00101000 C 01/30/15 101.0 0.00 0.45
AMT 150130C00102000 C 01/30/15 102.0 0.00 0.35
AMT 150130C00103000 C 01/30/15 103.0 0.00 0.20
AMT 150130C00104000 C 01/30/15 104.0 0.00 0.20
AMT 150130C00105000 C 01/30/15 105.0 0.00 0.15
AMT 150130C00106000 C 01/30/15 106.0 0.00 0.15
AMT 150130C00107000 C 01/30/15 107.0 0.00 0.15
AMT 150130C00108000 C 01/30/15 108.0 0.00 0.15
AMT 150130C00109000 C 01/30/15 109.0 0.00 0.15
AMT 150130C00110000 C 01/30/15 110.0 0.00 0.15
AMT 150130C00111000 C 01/30/15 111.0 0.00 0.15
AMT 150130C00112000 C 01/30/15 112.0 0.00 0.15
AMT 150130C00113000 C 01/30/15 113.0 0.00 0.15
AMT 150130C00114000 C 01/30/15 114.0 0.00 0.15
AMT 150130C00115000 C 01/30/15 115.0 0.00 0.15
AMT 150130C00120000 C 01/30/15 120.0 0.00 0.15
AMT 150130C00125000 C 01/30/15 125.0 0.00 0.15
AMT 150130P00070000 P 01/30/15 70.0 0.00 0.15
AMT 150130P00075000 P 01/30/15 75.0 0.00 0.15
AMT 150130P00080000 P 01/30/15 80.0 0.00 0.15
AMT 150130P00082000 P 01/30/15 82.0 0.00 0.15
AMT 150130P00083000 P 01/30/15 83.0 0.00 0.15
AMT 150130P00084000 P 01/30/15 84.0 0.00 0.15
AMT 150130P00085000 P 01/30/15 85.0 0.00 0.15
AMT 150130P00085500 P 01/30/15 85.5 0.00 0.15
AMT 150130P00086000 P 01/30/15 86.0 0.00 0.15
AMT 150130P00086500 P 01/30/15 86.5 0.00 0.15
AMT 150130P00087000 P 01/30/15 87.0 0.00 0.20
AMT 150130P00087500 P 01/30/15 87.5 0.00 0.20
AMT 150130P00088000 P 01/30/15 88.0 0.00 0.20
AMT 150130P00088500 P 01/30/15 88.5 0.00 0.20
AMT 150130P00089000 P 01/30/15 89.0 0.00 0.20
AMT 150130P00089500 P 01/30/15 89.5 0.00 0.25
AMT 150130P00090000 P 01/30/15 90.0 0.00 0.25
AMT 150130P00090500 P 01/30/15 90.5 0.00 0.20
AMT 150130P00091000 P 01/30/15 91.0 0.00 0.20
AMT 150130P00091500 P 01/30/15 91.5 0.00 0.20
AMT 150130P00092000 P 01/30/15 92.0 0.00 0.20
AMT 150130P00092500 P 01/30/15 92.5 0.00 0.20
AMT 150130P00093000 P 01/30/15 93.0 0.00 0.20
AMT 150130P00093500 P 01/30/15 93.5 0.00 0.20
AMT 150130P00094000 P 01/30/15 94.0 0.00 0.20
AMT 150130P00094500 P 01/30/15 94.5 0.00 0.20
AMT 150130P00095000 P 01/30/15 95.0 0.00 0.20
AMT 150130P00095500 P 01/30/15 95.5 0.00 0.20
AMT 150130P00096000 P 01/30/15 96.0 0.00 0.20
AMT 150130P00096500 P 01/30/15 96.5 0.00 0.20
AMT 150130P00097000 P 01/30/15 97.0 0.00 0.20
AMT 150130P00097500 P 01/30/15 97.5 0.00 0.25
AMT 150130P00098000 P 01/30/15 98.0 0.00 0.35
AMT 150130P00098500 P 01/30/15 98.5 0.25 0.55
AMT 150130P00099000 P 01/30/15 99.0 0.20 0.75
AMT 150130P00099500 P 01/30/15 99.5 0.45 1.05
AMT 150130P00100000 P 01/30/15 100.0 0.35 1.45
AMT 150130P00101000 P 01/30/15 101.0 0.60 2.40
AMT 150130P00102000 P 01/30/15 102.0 0.80 3.40
AMT 150130P00103000 P 01/30/15 103.0 1.70 5.30
AMT 150130P00104000 P 01/30/15 104.0 2.80 5.40
AMT 150130P00105000 P 01/30/15 105.0 3.70 6.40
AMT 150130P00106000 P 01/30/15 106.0 4.70 7.40
AMT 150130P00107000 P 01/30/15 107.0 5.80 9.30
AMT 150130P00108000 P 01/30/15 108.0 6.80 10.20
AMT 150130P00109000 P 01/30/15 109.0 7.80 11.20
AMT 150130P00110000 P 01/30/15 110.0 8.80 12.20
AMT 150130P00111000 P 01/30/15 111.0 9.80 13.20
AMT 150130P00112000 P 01/30/15 112.0 10.70 14.50
AMT 150130P00113000 P 01/30/15 113.0 11.70 15.30
AMT 150130P00114000 P 01/30/15 114.0 12.80 16.30
AMT 150130P00115000 P 01/30/15 115.0 13.80 17.80
AMT 150130P00120000 P 01/30/15 120.0 18.80 22.80
AMT 150130P00125000 P 01/30/15 125.0 23.70 27.10
AMT 150206C00085000 C 02/06/15 85.0 13.40 15.40
AMT 150206C00085500 C 02/06/15 85.5 12.10 15.90
AMT 150206C00086000 C 02/06/15 86.0 11.70 15.40
AMT 150206C00086500 C 02/06/15 86.5 11.10 14.00
AMT 150206C00087000 C 02/06/15 87.0 10.30 14.30
AMT 150206C00087500 C 02/06/15 87.5 10.10 13.00
AMT 150206C00088000 C 02/06/15 88.0 9.80 13.30
AMT 150206C00088500 C 02/06/15 88.5 9.30 12.30
AMT 150206C00089000 C 02/06/15 89.0 8.60 12.40
AMT 150206C00089500 C 02/06/15 89.5 8.30 11.00
AMT 150206C00090000 C 02/06/15 90.0 7.80 10.90
AMT 150206C00090500 C 02/06/15 90.5 7.30 10.90
AMT 150206C00091000 C 02/06/15 91.0 6.70 10.30
AMT 150206C00091500 C 02/06/15 91.5 6.30 10.00
AMT 150206C00092000 C 02/06/15 92.0 5.80 9.50
AMT 150206C00092500 C 02/06/15 92.5 6.10 9.00
AMT 150206C00093000 C 02/06/15 93.0 4.80 8.50
AMT 150206C00093500 C 02/06/15 93.5 5.10 7.90
AMT 150206C00094000 C 02/06/15 94.0 4.90 7.50
AMT 150206C00094500 C 02/06/15 94.5 4.10 6.90
AMT 150206C00095000 C 02/06/15 95.0 2.90 6.60
AMT 150206C00095500 C 02/06/15 95.5 3.20 6.00
AMT 150206C00096000 C 02/06/15 96.0 1.95 5.70
AMT 150206C00096500 C 02/06/15 96.5 2.45 4.40
AMT 150206C00097000 C 02/06/15 97.0 1.20 4.80
AMT 150206C00097500 C 02/06/15 97.5 1.75 3.50
AMT 150206C00098000 C 02/06/15 98.0 0.45 2.75
AMT 150206C00098500 C 02/06/15 98.5 1.25 2.00
AMT 150206C00099000 C 02/06/15 99.0 0.95 1.60
AMT 150206C00099500 C 02/06/15 99.5 0.75 1.30
AMT 150206C00100000 C 02/06/15 100.0 0.55 0.80
AMT 150206C00101000 C 02/06/15 101.0 0.25 0.55
AMT 150206C00102000 C 02/06/15 102.0 0.05 0.45
AMT 150206C00103000 C 02/06/15 103.0 0.00 0.40
AMT 150206C00104000 C 02/06/15 104.0 0.00 0.35
AMT 150206C00105000 C 02/06/15 105.0 0.00 0.30
AMT 150206C00106000 C 02/06/15 106.0 0.00 0.30
AMT 150206C00107000 C 02/06/15 107.0 0.00 0.30
AMT 150206C00108000 C 02/06/15 108.0 0.00 0.30
AMT 150206C00109000 C 02/06/15 109.0 0.00 0.30
AMT 150206C00110000 C 02/06/15 110.0 0.00 0.30
AMT 150206C00111000 C 02/06/15 111.0 0.00 0.30
AMT 150206C00112000 C 02/06/15 112.0 0.00 0.30
AMT 150206C00113000 C 02/06/15 113.0 0.00 0.30
AMT 150206C00114000 C 02/06/15 114.0 0.00 0.30
AMT 150206C00115000 C 02/06/15 115.0 0.00 0.30
AMT 150206P00085000 P 02/06/15 85.0 0.00 0.25
AMT 150206P00085500 P 02/06/15 85.5 0.00 0.25
AMT 150206P00086000 P 02/06/15 86.0 0.00 0.30
AMT 150206P00086500 P 02/06/15 86.5 0.00 0.25
AMT 150206P00087000 P 02/06/15 87.0 0.00 0.30
AMT 150206P00087500 P 02/06/15 87.5 0.00 0.25
AMT 150206P00088000 P 02/06/15 88.0 0.00 0.30
AMT 150206P00088500 P 02/06/15 88.5 0.00 0.25
AMT 150206P00089000 P 02/06/15 89.0 0.00 0.10
AMT 150206P00089500 P 02/06/15 89.5 0.00 0.25
AMT 150206P00090000 P 02/06/15 90.0 0.00 0.10
AMT 150206P00090500 P 02/06/15 90.5 0.00 0.25
AMT 150206P00091000 P 02/06/15 91.0 0.00 0.30
AMT 150206P00091500 P 02/06/15 91.5 0.00 0.25
AMT 150206P00092000 P 02/06/15 92.0 0.00 0.30
AMT 150206P00092500 P 02/06/15 92.5 0.00 0.25
AMT 150206P00093000 P 02/06/15 93.0 0.00 0.30
AMT 150206P00093500 P 02/06/15 93.5 0.00 0.25
AMT 150206P00094000 P 02/06/15 94.0 0.00 0.30
AMT 150206P00094500 P 02/06/15 94.5 0.00 0.30
AMT 150206P00095000 P 02/06/15 95.0 0.00 0.30
AMT 150206P00095500 P 02/06/15 95.5 0.00 0.35
AMT 150206P00096000 P 02/06/15 96.0 0.00 0.40
AMT 150206P00096500 P 02/06/15 96.5 0.10 0.45
AMT 150206P00097000 P 02/06/15 97.0 0.10 0.55
AMT 150206P00097500 P 02/06/15 97.5 0.15 0.65
AMT 150206P00098000 P 02/06/15 98.0 0.15 0.85
AMT 150206P00098500 P 02/06/15 98.5 0.40 1.00
AMT 150206P00099000 P 02/06/15 99.0 0.95 1.25
AMT 150206P00099500 P 02/06/15 99.5 0.85 1.55
AMT 150206P00100000 P 02/06/15 100.0 1.30 1.80
AMT 150206P00101000 P 02/06/15 101.0 1.10 2.60
AMT 150206P00102000 P 02/06/15 102.0 1.15 3.50
AMT 150206P00103000 P 02/06/15 103.0 1.70 5.50
AMT 150206P00104000 P 02/06/15 104.0 2.70 6.40
AMT 150206P00105000 P 02/06/15 105.0 3.70 7.40
AMT 150206P00106000 P 02/06/15 106.0 4.70 8.50
AMT 150206P00107000 P 02/06/15 107.0 5.70 9.40
AMT 150206P00108000 P 02/06/15 108.0 6.70 10.30
AMT 150206P00109000 P 02/06/15 109.0 7.70 11.30
AMT 150206P00110000 P 02/06/15 110.0 8.70 12.40
AMT 150206P00111000 P 02/06/15 111.0 9.70 13.40
AMT 150206P00112000 P 02/06/15 112.0 10.70 14.50
AMT 150206P00113000 P 02/06/15 113.0 11.80 15.30
AMT 150206P00114000 P 02/06/15 114.0 12.80 16.50
AMT 150206P00115000 P 02/06/15 115.0 13.70 17.10
AMT 150213C00085000 C 02/13/15 85.0 13.40 16.00
AMT 150213C00085500 C 02/13/15 85.5 12.40 15.90
AMT 150213C00086000 C 02/13/15 86.0 11.90 14.90
AMT 150213C00086500 C 02/13/15 86.5 11.30 14.90
AMT 150213C00087000 C 02/13/15 87.0 10.90 14.40
AMT 150213C00087500 C 02/13/15 87.5 10.40 13.10
AMT 150213C00088000 C 02/13/15 88.0 9.80 12.60
AMT 150213C00088500 C 02/13/15 88.5 9.40 13.00
AMT 150213C00089000 C 02/13/15 89.0 8.80 12.50
AMT 150213C00089500 C 02/13/15 89.5 8.30 12.00
AMT 150213C00090000 C 02/13/15 90.0 7.90 10.50
AMT 150213C00090500 C 02/13/15 90.5 7.40 11.00
AMT 150213C00091000 C 02/13/15 91.0 6.90 10.50
AMT 150213C00091500 C 02/13/15 91.5 6.50 10.00
AMT 150213C00092000 C 02/13/15 92.0 6.20 9.60
AMT 150213C00092500 C 02/13/15 92.5 6.20 9.00
AMT 150213C00093000 C 02/13/15 93.0 5.00 8.60
AMT 150213C00093500 C 02/13/15 93.5 5.20 8.00
AMT 150213C00094000 C 02/13/15 94.0 4.00 7.70
AMT 150213C00094500 C 02/13/15 94.5 4.30 7.20
AMT 150213C00095000 C 02/13/15 95.0 3.10 6.70
AMT 150213C00095500 C 02/13/15 95.5 3.50 5.00
AMT 150213C00096000 C 02/13/15 96.0 2.35 4.50
AMT 150213C00096500 C 02/13/15 96.5 2.80 4.00
AMT 150213C00097000 C 02/13/15 97.0 2.55 3.20
AMT 150213C00097500 C 02/13/15 97.5 2.15 2.75
AMT 150213C00098000 C 02/13/15 98.0 1.85 2.30
AMT 150213C00098500 C 02/13/15 98.5 1.50 1.90
AMT 150213C00099000 C 02/13/15 99.0 1.25 1.75
AMT 150213C00099500 C 02/13/15 99.5 1.05 1.50
AMT 150213C00100000 C 02/13/15 100.0 0.80 1.10
AMT 150213C00101000 C 02/13/15 101.0 0.45 0.90
AMT 150213C00102000 C 02/13/15 102.0 0.25 0.65
AMT 150213C00103000 C 02/13/15 103.0 0.05 0.70
AMT 150213C00104000 C 02/13/15 104.0 0.00 0.35
AMT 150213C00105000 C 02/13/15 105.0 0.00 0.25
AMT 150213C00106000 C 02/13/15 106.0 0.00 0.20
AMT 150213C00107000 C 02/13/15 107.0 0.00 0.20
AMT 150213C00108000 C 02/13/15 108.0 0.00 0.20
AMT 150213C00109000 C 02/13/15 109.0 0.00 0.15
AMT 150213C00110000 C 02/13/15 110.0 0.00 0.15
AMT 150213C00111000 C 02/13/15 111.0 0.00 0.15
AMT 150213C00112000 C 02/13/15 112.0 0.00 0.15
AMT 150213C00113000 C 02/13/15 113.0 0.00 0.15
AMT 150213C00114000 C 02/13/15 114.0 0.00 0.15
AMT 150213C00115000 C 02/13/15 115.0 0.00 0.15
AMT 150213P00085000 P 02/13/15 85.0 0.00 0.25
AMT 150213P00085500 P 02/13/15 85.5 0.00 0.25
AMT 150213P00086000 P 02/13/15 86.0 0.00 0.25
AMT 150213P00086500 P 02/13/15 86.5 0.00 0.25
AMT 150213P00087000 P 02/13/15 87.0 0.00 0.25
AMT 150213P00087500 P 02/13/15 87.5 0.00 0.25
AMT 150213P00088000 P 02/13/15 88.0 0.00 0.25
AMT 150213P00088500 P 02/13/15 88.5 0.00 0.25
AMT 150213P00089000 P 02/13/15 89.0 0.00 0.25
AMT 150213P00089500 P 02/13/15 89.5 0.00 0.25
AMT 150213P00090000 P 02/13/15 90.0 0.00 0.25
AMT 150213P00090500 P 02/13/15 90.5 0.00 0.30
AMT 150213P00091000 P 02/13/15 91.0 0.00 0.30
AMT 150213P00091500 P 02/13/15 91.5 0.00 0.30
AMT 150213P00092000 P 02/13/15 92.0 0.00 0.30
AMT 150213P00092500 P 02/13/15 92.5 0.00 0.30
AMT 150213P00093000 P 02/13/15 93.0 0.00 0.35
AMT 150213P00093500 P 02/13/15 93.5 0.00 0.35
AMT 150213P00094000 P 02/13/15 94.0 0.00 0.35
AMT 150213P00094500 P 02/13/15 94.5 0.00 0.40
AMT 150213P00095000 P 02/13/15 95.0 0.00 0.45
AMT 150213P00095500 P 02/13/15 95.5 0.20 0.50
AMT 150213P00096000 P 02/13/15 96.0 0.15 0.60
AMT 150213P00096500 P 02/13/15 96.5 0.20 0.70
AMT 150213P00097000 P 02/13/15 97.0 0.25 0.80
AMT 150213P00097500 P 02/13/15 97.5 0.45 0.95
AMT 150213P00098000 P 02/13/15 98.0 0.75 1.10
AMT 150213P00098500 P 02/13/15 98.5 0.80 1.30
AMT 150213P00099000 P 02/13/15 99.0 1.20 1.45
AMT 150213P00099500 P 02/13/15 99.5 1.10 1.85
AMT 150213P00100000 P 02/13/15 100.0 0.75 2.15
AMT 150213P00101000 P 02/13/15 101.0 1.40 2.85
AMT 150213P00102000 P 02/13/15 102.0 1.20 4.70
AMT 150213P00103000 P 02/13/15 103.0 1.90 5.60
AMT 150213P00104000 P 02/13/15 104.0 2.80 6.40
AMT 150213P00105000 P 02/13/15 105.0 3.70 7.40
AMT 150213P00106000 P 02/13/15 106.0 4.90 8.30
AMT 150213P00107000 P 02/13/15 107.0 5.70 9.30
AMT 150213P00108000 P 02/13/15 108.0 6.70 10.40
AMT 150213P00109000 P 02/13/15 109.0 7.70 11.30
AMT 150213P00110000 P 02/13/15 110.0 8.70 12.40
AMT 150213P00111000 P 02/13/15 111.0 9.70 13.30
AMT 150213P00112000 P 02/13/15 112.0 10.70 14.30
AMT 150213P00113000 P 02/13/15 113.0 11.70 15.30
AMT 150213P00114000 P 02/13/15 114.0 12.70 16.40
AMT 150213P00115000 P 02/13/15 115.0 13.70 17.10
AMT 150220C00080000 C 02/20/15 80.0 18.20 21.40
AMT 150220C00083000 C 02/20/15 83.0 14.60 18.40
AMT 150220C00084000 C 02/20/15 84.0 13.40 16.50
AMT 150220C00085000 C 02/20/15 85.0 13.40 16.40
AMT 150220C00086000 C 02/20/15 86.0 11.90 15.50
AMT 150220C00086500 C 02/20/15 86.5 11.40 15.00
AMT 150220C00087000 C 02/20/15 87.0 10.90 14.50
AMT 150220C00087500 C 02/20/15 87.5 10.20 14.00
AMT 150220C00088000 C 02/20/15 88.0 10.00 13.50
AMT 150220C00088500 C 02/20/15 88.5 9.50 13.00
AMT 150220C00089000 C 02/20/15 89.0 9.00 12.50
AMT 150220C00089500 C 02/20/15 89.5 8.50 12.00
AMT 150220C00090000 C 02/20/15 90.0 7.90 11.60
AMT 150220C00090500 C 02/20/15 90.5 8.40 9.30
AMT 150220C00091000 C 02/20/15 91.0 8.00 8.90
AMT 150220C00091500 C 02/20/15 91.5 7.50 8.40
AMT 150220C00092000 C 02/20/15 92.0 7.00 7.90
AMT 150220C00092500 C 02/20/15 92.5 6.50 7.40
AMT 150220C00093000 C 02/20/15 93.0 6.10 7.00
AMT 150220C00093500 C 02/20/15 93.5 5.60 6.50
AMT 150220C00094000 C 02/20/15 94.0 5.20 6.10
AMT 150220C00094500 C 02/20/15 94.5 4.80 5.60
AMT 150220C00095000 C 02/20/15 95.0 4.30 5.20
AMT 150220C00095500 C 02/20/15 95.5 3.90 4.80
AMT 150220C00096000 C 02/20/15 96.0 3.50 4.40
AMT 150220C00096500 C 02/20/15 96.5 3.10 3.50
AMT 150220C00097000 C 02/20/15 97.0 2.70 3.10
AMT 150220C00097500 C 02/20/15 97.5 2.40 2.70
AMT 150220C00098000 C 02/20/15 98.0 2.10 2.35
AMT 150220C00098500 C 02/20/15 98.5 1.80 2.05
AMT 150220C00099000 C 02/20/15 99.0 1.50 1.80
AMT 150220C00100000 C 02/20/15 100.0 1.05 1.30
AMT 150220C00101000 C 02/20/15 101.0 0.70 0.95
AMT 150220C00102000 C 02/20/15 102.0 0.45 0.65
AMT 150220C00103000 C 02/20/15 103.0 0.30 0.55
AMT 150220C00104000 C 02/20/15 104.0 0.15 0.45
AMT 150220C00105000 C 02/20/15 105.0 0.10 0.30
AMT 150220C00106000 C 02/20/15 106.0 0.00 0.20
AMT 150220C00107000 C 02/20/15 107.0 0.00 0.15
AMT 150220C00108000 C 02/20/15 108.0 0.00 0.10
AMT 150220C00109000 C 02/20/15 109.0 0.00 0.10
AMT 150220C00110000 C 02/20/15 110.0 0.00 0.10
AMT 150220C00111000 C 02/20/15 111.0 0.00 0.10
AMT 150220C00115000 C 02/20/15 115.0 0.00 0.05
AMT 150220C00120000 C 02/20/15 120.0 0.00 0.05
AMT 150220C00125000 C 02/20/15 125.0 0.00 0.05
AMT 150220C00130000 C 02/20/15 130.0 0.00 0.05
AMT 150220P00080000 P 02/20/15 80.0 0.00 0.15
AMT 150220P00083000 P 02/20/15 83.0 0.00 0.25
AMT 150220P00084000 P 02/20/15 84.0 0.00 0.25
AMT 150220P00085000 P 02/20/15 85.0 0.00 0.30
AMT 150220P00086000 P 02/20/15 86.0 0.00 0.30
AMT 150220P00086500 P 02/20/15 86.5 0.00 0.30
AMT 150220P00087000 P 02/20/15 87.0 0.00 0.30
AMT 150220P00087500 P 02/20/15 87.5 0.00 0.30
AMT 150220P00088000 P 02/20/15 88.0 0.00 0.30
AMT 150220P00088500 P 02/20/15 88.5 0.00 0.30
AMT 150220P00089000 P 02/20/15 89.0 0.00 0.30
AMT 150220P00089500 P 02/20/15 89.5 0.00 0.30
AMT 150220P00090000 P 02/20/15 90.0 0.05 0.30
AMT 150220P00090500 P 02/20/15 90.5 0.05 0.30
AMT 150220P00091000 P 02/20/15 91.0 0.05 0.30
AMT 150220P00091500 P 02/20/15 91.5 0.05 0.30
AMT 150220P00092000 P 02/20/15 92.0 0.00 0.40
AMT 150220P00092500 P 02/20/15 92.5 0.10 0.35
AMT 150220P00093000 P 02/20/15 93.0 0.10 0.50
AMT 150220P00093500 P 02/20/15 93.5 0.15 0.40
AMT 150220P00094000 P 02/20/15 94.0 0.20 0.45
AMT 150220P00094500 P 02/20/15 94.5 0.20 0.50
AMT 150220P00095000 P 02/20/15 95.0 0.25 0.55
AMT 150220P00095500 P 02/20/15 95.5 0.40 0.65
AMT 150220P00096000 P 02/20/15 96.0 0.50 0.75
AMT 150220P00096500 P 02/20/15 96.5 0.60 0.85
AMT 150220P00097000 P 02/20/15 97.0 0.70 1.00
AMT 150220P00097500 P 02/20/15 97.5 0.55 1.15
AMT 150220P00098000 P 02/20/15 98.0 1.15 1.35
AMT 150220P00098500 P 02/20/15 98.5 1.30 1.55
AMT 150220P00099000 P 02/20/15 99.0 1.55 1.80
AMT 150220P00100000 P 02/20/15 100.0 2.05 2.30
AMT 150220P00101000 P 02/20/15 101.0 2.60 2.95
AMT 150220P00102000 P 02/20/15 102.0 2.90 3.70
AMT 150220P00103000 P 02/20/15 103.0 3.70 4.50
AMT 150220P00104000 P 02/20/15 104.0 4.70 5.40
AMT 150220P00105000 P 02/20/15 105.0 5.70 6.40
AMT 150220P00106000 P 02/20/15 106.0 6.70 7.30
AMT 150220P00107000 P 02/20/15 107.0 5.70 8.90
AMT 150220P00108000 P 02/20/15 108.0 6.80 9.90
AMT 150220P00109000 P 02/20/15 109.0 7.70 11.40
AMT 150220P00110000 P 02/20/15 110.0 8.70 12.40
AMT 150220P00111000 P 02/20/15 111.0 9.70 13.40
AMT 150220P00115000 P 02/20/15 115.0 13.70 17.80
AMT 150220P00120000 P 02/20/15 120.0 18.80 22.80
AMT 150220P00125000 P 02/20/15 125.0 23.80 27.70
AMT 150220P00130000 P 02/20/15 130.0 28.70 32.20
AMT 150227C00080000 C 02/27/15 80.0 18.50 21.50
AMT 150227C00085000 C 02/27/15 85.0 12.90 16.60
AMT 150227C00085500 C 02/27/15 85.5 12.40 16.10
AMT 150227C00086000 C 02/27/15 86.0 12.00 15.70
AMT 150227C00086500 C 02/27/15 86.5 11.50 15.20
AMT 150227C00087000 C 02/27/15 87.0 11.00 14.70
AMT 150227C00087500 C 02/27/15 87.5 10.50 14.20
AMT 150227C00088000 C 02/27/15 88.0 10.00 13.70
AMT 150227C00088500 C 02/27/15 88.5 9.50 13.20
AMT 150227C00089000 C 02/27/15 89.0 9.00 12.70
AMT 150227C00089500 C 02/27/15 89.5 8.40 12.20
AMT 150227C00090000 C 02/27/15 90.0 8.10 11.70
AMT 150227C00090500 C 02/27/15 90.5 7.60 11.20
AMT 150227C00091000 C 02/27/15 91.0 7.20 10.90
AMT 150227C00091500 C 02/27/15 91.5 6.70 10.30
AMT 150227C00092000 C 02/27/15 92.0 7.10 9.80
AMT 150227C00092500 C 02/27/15 92.5 6.60 9.30
AMT 150227C00093000 C 02/27/15 93.0 6.20 8.90
AMT 150227C00093500 C 02/27/15 93.5 5.80 8.30
AMT 150227C00094000 C 02/27/15 94.0 5.40 8.00
AMT 150227C00094500 C 02/27/15 94.5 5.00 7.60
AMT 150227C00095000 C 02/27/15 95.0 4.60 7.10
AMT 150227C00095500 C 02/27/15 95.5 4.20 6.70
AMT 150227C00096000 C 02/27/15 96.0 3.80 6.20
AMT 150227C00096500 C 02/27/15 96.5 3.40 5.70
AMT 150227C00097000 C 02/27/15 97.0 3.20 4.80
AMT 150227C00097500 C 02/27/15 97.5 2.80 3.80
AMT 150227C00098000 C 02/27/15 98.0 2.50 3.90
AMT 150227C00098500 C 02/27/15 98.5 2.15 3.50
AMT 150227C00099000 C 02/27/15 99.0 1.90 3.10
AMT 150227C00099500 C 02/27/15 99.5 1.70 2.90
AMT 150227C00100000 C 02/27/15 100.0 1.45 2.55
AMT 150227C00101000 C 02/27/15 101.0 1.05 2.00
AMT 150227C00102000 C 02/27/15 102.0 0.75 1.35
AMT 150227C00103000 C 02/27/15 103.0 0.55 1.10
AMT 150227C00104000 C 02/27/15 104.0 0.35 1.00
AMT 150227C00105000 C 02/27/15 105.0 0.20 0.70
AMT 150227C00106000 C 02/27/15 106.0 0.10 0.50
AMT 150227C00107000 C 02/27/15 107.0 0.05 0.40
AMT 150227C00108000 C 02/27/15 108.0 0.00 0.30
AMT 150227C00109000 C 02/27/15 109.0 0.00 0.25
AMT 150227C00110000 C 02/27/15 110.0 0.00 0.25
AMT 150227C00111000 C 02/27/15 111.0 0.00 0.20
AMT 150227C00112000 C 02/27/15 112.0 0.00 0.20
AMT 150227C00113000 C 02/27/15 113.0 0.00 0.20
AMT 150227C00114000 C 02/27/15 114.0 0.00 0.20
AMT 150227C00115000 C 02/27/15 115.0 0.00 0.15
AMT 150227P00080000 P 02/27/15 80.0 0.00 0.30
AMT 150227P00085000 P 02/27/15 85.0 0.00 0.30
AMT 150227P00085500 P 02/27/15 85.5 0.00 0.30
AMT 150227P00086000 P 02/27/15 86.0 0.00 0.35
AMT 150227P00086500 P 02/27/15 86.5 0.00 0.35
AMT 150227P00087000 P 02/27/15 87.0 0.05 0.35
AMT 150227P00087500 P 02/27/15 87.5 0.05 0.40
AMT 150227P00088000 P 02/27/15 88.0 0.05 0.40
AMT 150227P00088500 P 02/27/15 88.5 0.05 0.40
AMT 150227P00089000 P 02/27/15 89.0 0.10 0.40
AMT 150227P00089500 P 02/27/15 89.5 0.10 0.45
AMT 150227P00090000 P 02/27/15 90.0 0.10 0.45
AMT 150227P00090500 P 02/27/15 90.5 0.15 0.45
AMT 150227P00091000 P 02/27/15 91.0 0.15 0.50
AMT 150227P00091500 P 02/27/15 91.5 0.15 0.55
AMT 150227P00092000 P 02/27/15 92.0 0.20 0.55
AMT 150227P00092500 P 02/27/15 92.5 0.20 0.60
AMT 150227P00093000 P 02/27/15 93.0 0.25 0.65
AMT 150227P00093500 P 02/27/15 93.5 0.35 0.70
AMT 150227P00094000 P 02/27/15 94.0 0.30 0.75
AMT 150227P00094500 P 02/27/15 94.5 0.40 0.85
AMT 150227P00095000 P 02/27/15 95.0 0.45 0.90
AMT 150227P00095500 P 02/27/15 95.5 0.55 1.00
AMT 150227P00096000 P 02/27/15 96.0 0.60 1.15
AMT 150227P00096500 P 02/27/15 96.5 0.70 1.25
AMT 150227P00097000 P 02/27/15 97.0 0.80 1.40
AMT 150227P00097500 P 02/27/15 97.5 0.90 1.70
AMT 150227P00098000 P 02/27/15 98.0 1.00 1.80
AMT 150227P00098500 P 02/27/15 98.5 1.20 2.00
AMT 150227P00099000 P 02/27/15 99.0 1.25 2.20
AMT 150227P00099500 P 02/27/15 99.5 1.75 2.45
AMT 150227P00100000 P 02/27/15 100.0 1.60 2.75
AMT 150227P00101000 P 02/27/15 101.0 2.00 3.40
AMT 150227P00102000 P 02/27/15 102.0 2.50 4.20
AMT 150227P00103000 P 02/27/15 103.0 3.00 5.00
AMT 150227P00104000 P 02/27/15 104.0 3.50 5.90
AMT 150227P00105000 P 02/27/15 105.0 4.00 6.90
AMT 150227P00106000 P 02/27/15 106.0 4.80 7.90
AMT 150227P00107000 P 02/27/15 107.0 5.80 8.90
AMT 150227P00108000 P 02/27/15 108.0 6.80 9.90
AMT 150227P00109000 P 02/27/15 109.0 7.80 10.60
AMT 150227P00110000 P 02/27/15 110.0 8.80 12.30
AMT 150227P00111000 P 02/27/15 111.0 9.90 13.30
AMT 150227P00112000 P 02/27/15 112.0 10.80 14.30
AMT 150227P00113000 P 02/27/15 113.0 11.80 15.30
AMT 150227P00114000 P 02/27/15 114.0 12.80 16.30
AMT 150227P00115000 P 02/27/15 115.0 13.70 17.20
AMT 150306C00082000 C 03/06/15 82.0 16.00 19.50
AMT 150306C00083000 C 03/06/15 83.0 15.00 18.60
AMT 150306C00084000 C 03/06/15 84.0 14.00 17.70
AMT 150306C00085000 C 03/06/15 85.0 13.00 16.70
AMT 150306C00085500 C 03/06/15 85.5 12.50 16.20
AMT 150306C00086000 C 03/06/15 86.0 12.00 14.40
AMT 150306C00086500 C 03/06/15 86.5 11.60 13.90
AMT 150306C00087000 C 03/06/15 87.0 11.10 14.70
AMT 150306C00087500 C 03/06/15 87.5 10.60 14.30
AMT 150306C00088000 C 03/06/15 88.0 10.10 13.80
AMT 150306C00088500 C 03/06/15 88.5 9.60 13.30
AMT 150306C00089000 C 03/06/15 89.0 9.10 12.80
AMT 150306C00089500 C 03/06/15 89.5 8.70 12.40
AMT 150306C00090000 C 03/06/15 90.0 8.20 11.80
AMT 150306C00090500 C 03/06/15 90.5 7.70 11.40
AMT 150306C00091000 C 03/06/15 91.0 7.10 10.90
AMT 150306C00091500 C 03/06/15 91.5 6.80 10.40
AMT 150306C00092000 C 03/06/15 92.0 7.20 9.90
AMT 150306C00092500 C 03/06/15 92.5 6.50 9.40
AMT 150306C00093000 C 03/06/15 93.0 6.40 9.00
AMT 150306C00093500 C 03/06/15 93.5 6.00 8.50
AMT 150306C00094000 C 03/06/15 94.0 5.40 8.10
AMT 150306C00094500 C 03/06/15 94.5 5.00 7.70
AMT 150306C00095000 C 03/06/15 95.0 4.80 7.30
AMT 150306C00095500 C 03/06/15 95.5 4.40 6.70
AMT 150306C00096000 C 03/06/15 96.0 4.00 5.30
AMT 150306C00096500 C 03/06/15 96.5 3.60 4.80
AMT 150306C00097000 C 03/06/15 97.0 3.30 4.40
AMT 150306C00097500 C 03/06/15 97.5 3.00 3.90
AMT 150306C00098000 C 03/06/15 98.0 2.75 4.70
AMT 150306C00099000 C 03/06/15 99.0 2.15 3.90
AMT 150306C00100000 C 03/06/15 100.0 1.65 3.20
AMT 150306C00101000 C 03/06/15 101.0 1.25 2.35
AMT 150306C00102000 C 03/06/15 102.0 0.90 2.00
AMT 150306C00103000 C 03/06/15 103.0 0.65 1.50
AMT 150306C00104000 C 03/06/15 104.0 0.45 1.15
AMT 150306C00105000 C 03/06/15 105.0 0.15 0.80
AMT 150306C00106000 C 03/06/15 106.0 0.05 0.65
AMT 150306C00107000 C 03/06/15 107.0 0.00 0.50
AMT 150306C00108000 C 03/06/15 108.0 0.00 0.45
AMT 150306C00109000 C 03/06/15 109.0 0.00 0.40
AMT 150306C00110000 C 03/06/15 110.0 0.00 0.35
AMT 150306C00111000 C 03/06/15 111.0 0.00 0.30
AMT 150306P00082000 P 03/06/15 82.0 0.00 0.30
AMT 150306P00083000 P 03/06/15 83.0 0.00 0.30
AMT 150306P00084000 P 03/06/15 84.0 0.00 0.35
AMT 150306P00085000 P 03/06/15 85.0 0.00 0.40
AMT 150306P00085500 P 03/06/15 85.5 0.00 0.40
AMT 150306P00086000 P 03/06/15 86.0 0.00 0.40
AMT 150306P00086500 P 03/06/15 86.5 0.00 0.40
AMT 150306P00087000 P 03/06/15 87.0 0.00 0.45
AMT 150306P00087500 P 03/06/15 87.5 0.05 0.50
AMT 150306P00088000 P 03/06/15 88.0 0.10 0.50
AMT 150306P00088500 P 03/06/15 88.5 0.05 0.50
AMT 150306P00089000 P 03/06/15 89.0 0.15 0.50
AMT 150306P00089500 P 03/06/15 89.5 0.15 0.55
AMT 150306P00090000 P 03/06/15 90.0 0.15 0.55
AMT 150306P00090500 P 03/06/15 90.5 0.20 0.60
AMT 150306P00091000 P 03/06/15 91.0 0.20 0.65
AMT 150306P00091500 P 03/06/15 91.5 0.20 0.70
AMT 150306P00092000 P 03/06/15 92.0 0.30 0.75
AMT 150306P00092500 P 03/06/15 92.5 0.30 0.85
AMT 150306P00093000 P 03/06/15 93.0 0.35 0.85
AMT 150306P00093500 P 03/06/15 93.5 0.45 0.90
AMT 150306P00094000 P 03/06/15 94.0 0.50 0.95
AMT 150306P00094500 P 03/06/15 94.5 0.60 1.05
AMT 150306P00095000 P 03/06/15 95.0 0.50 1.30
AMT 150306P00095500 P 03/06/15 95.5 0.60 1.40
AMT 150306P00096000 P 03/06/15 96.0 0.80 1.35
AMT 150306P00096500 P 03/06/15 96.5 0.85 1.45
AMT 150306P00097000 P 03/06/15 97.0 1.00 1.60
AMT 150306P00097500 P 03/06/15 97.5 1.00 1.75
AMT 150306P00098000 P 03/06/15 98.0 1.15 2.15
AMT 150306P00099000 P 03/06/15 99.0 1.40 2.50
AMT 150306P00100000 P 03/06/15 100.0 1.90 2.90
AMT 150306P00101000 P 03/06/15 101.0 2.15 3.50
AMT 150306P00102000 P 03/06/15 102.0 2.65 4.30
AMT 150306P00103000 P 03/06/15 103.0 3.20 5.10
AMT 150306P00104000 P 03/06/15 104.0 3.60 6.00
AMT 150306P00105000 P 03/06/15 105.0 4.20 6.90
AMT 150306P00106000 P 03/06/15 106.0 4.90 7.90
AMT 150306P00107000 P 03/06/15 107.0 5.80 8.90
AMT 150306P00108000 P 03/06/15 108.0 6.90 9.90
AMT 150306P00109000 P 03/06/15 109.0 7.80 10.80
AMT 150306P00110000 P 03/06/15 110.0 8.70 12.40
AMT 150306P00111000 P 03/06/15 111.0 9.70 13.20
AMT 150320C00070000 C 03/20/15 70.0 28.40 31.50
AMT 150320C00075000 C 03/20/15 75.0 22.30 25.50
AMT 150320C00080000 C 03/20/15 80.0 18.30 21.70
AMT 150320C00085000 C 03/20/15 85.0 13.20 16.60
AMT 150320C00087500 C 03/20/15 87.5 11.70 12.90
AMT 150320C00090000 C 03/20/15 90.0 9.40 10.50
AMT 150320C00092500 C 03/20/15 92.5 7.20 8.30
AMT 150320C00095000 C 03/20/15 95.0 5.20 6.20
AMT 150320C00097500 C 03/20/15 97.5 3.40 3.90
AMT 150320C00100000 C 03/20/15 100.0 2.05 2.70
AMT 150320C00105000 C 03/20/15 105.0 0.60 0.75
AMT 150320C00110000 C 03/20/15 110.0 0.05 0.35
AMT 150320C00115000 C 03/20/15 115.0 0.00 0.15
AMT 150320C00120000 C 03/20/15 120.0 0.00 0.10
AMT 150320C00125000 C 03/20/15 125.0 0.00 0.10
AMT 150320C00130000 C 03/20/15 130.0 0.00 0.05
AMT 150320C00135000 C 03/20/15 135.0 0.00 0.05
AMT 150320P00070000 P 03/20/15 70.0 0.00 0.15
AMT 150320P00075000 P 03/20/15 75.0 0.00 0.25
AMT 150320P00080000 P 03/20/15 80.0 0.05 0.35
AMT 150320P00085000 P 03/20/15 85.0 0.15 0.40
AMT 150320P00087500 P 03/20/15 87.5 0.20 0.45
AMT 150320P00090000 P 03/20/15 90.0 0.30 0.60
AMT 150320P00092500 P 03/20/15 92.5 0.60 0.85
AMT 150320P00095000 P 03/20/15 95.0 1.00 1.30
AMT 150320P00097500 P 03/20/15 97.5 1.70 2.05
AMT 150320P00100000 P 03/20/15 100.0 2.85 3.30
AMT 150320P00105000 P 03/20/15 105.0 5.80 6.70
AMT 150320P00110000 P 03/20/15 110.0 10.70 11.40
AMT 150320P00115000 P 03/20/15 115.0 13.70 17.40
AMT 150320P00120000 P 03/20/15 120.0 18.70 22.30
AMT 150320P00125000 P 03/20/15 125.0 23.70 27.70
AMT 150320P00130000 P 03/20/15 130.0 28.70 32.80
AMT 150320P00135000 P 03/20/15 135.0 33.70 37.20
AMT 150417C00047500 C 04/17/15 47.5 49.70 53.90
AMT 150417C00050000 C 04/17/15 50.0 47.10 51.40
AMT 150417C00055000 C 04/17/15 55.0 42.20 46.50
AMT 150417C00060000 C 04/17/15 60.0 37.30 41.40
AMT 150417C00065000 C 04/17/15 65.0 32.30 36.40
AMT 150417C00070000 C 04/17/15 70.0 27.30 31.40
AMT 150417C00075000 C 04/17/15 75.0 23.20 26.60
AMT 150417C00080000 C 04/17/15 80.0 18.50 21.70
AMT 150417C00085000 C 04/17/15 85.0 14.20 15.40
AMT 150417C00087500 C 04/17/15 87.5 11.80 13.00
AMT 150417C00090000 C 04/17/15 90.0 9.60 10.80
AMT 150417C00092500 C 04/17/15 92.5 7.50 8.70
AMT 150417C00095000 C 04/17/15 95.0 5.50 6.70
AMT 150417C00097500 C 04/17/15 97.5 3.80 4.90
AMT 150417C00100000 C 04/17/15 100.0 2.55 3.30
AMT 150417C00105000 C 04/17/15 105.0 0.95 1.30
AMT 150417C00110000 C 04/17/15 110.0 0.15 0.55
AMT 150417C00115000 C 04/17/15 115.0 0.00 0.25
AMT 150417C00120000 C 04/17/15 120.0 0.00 0.10
AMT 150417C00125000 C 04/17/15 125.0 0.00 0.10
AMT 150417C00130000 C 04/17/15 130.0 0.00 0.10
AMT 150417P00047500 P 04/17/15 47.5 0.00 0.05
AMT 150417P00050000 P 04/17/15 50.0 0.00 0.10
AMT 150417P00055000 P 04/17/15 55.0 0.00 0.10
AMT 150417P00060000 P 04/17/15 60.0 0.00 0.10
AMT 150417P00065000 P 04/17/15 65.0 0.00 0.15
AMT 150417P00070000 P 04/17/15 70.0 0.05 0.25
AMT 150417P00075000 P 04/17/15 75.0 0.05 0.30
AMT 150417P00080000 P 04/17/15 80.0 0.10 0.35
AMT 150417P00085000 P 04/17/15 85.0 0.25 0.50
AMT 150417P00087500 P 04/17/15 87.5 0.40 0.65
AMT 150417P00090000 P 04/17/15 90.0 0.60 0.85
AMT 150417P00092500 P 04/17/15 92.5 0.95 1.30
AMT 150417P00095000 P 04/17/15 95.0 1.50 1.90
AMT 150417P00097500 P 04/17/15 97.5 2.30 2.80
AMT 150417P00100000 P 04/17/15 100.0 3.40 4.00
AMT 150417P00105000 P 04/17/15 105.0 6.30 7.40
AMT 150417P00110000 P 04/17/15 110.0 10.70 11.80
AMT 150417P00115000 P 04/17/15 115.0 13.90 17.80
AMT 150417P00120000 P 04/17/15 120.0 19.00 22.50
AMT 150417P00125000 P 04/17/15 125.0 23.80 27.60
AMT 150417P00130000 P 04/17/15 130.0 28.80 32.50
AMT 150717C00060000 C 07/17/15 60.0 37.30 41.50
AMT 150717C00065000 C 07/17/15 65.0 32.90 36.60
AMT 150717C00070000 C 07/17/15 70.0 28.00 31.60
AMT 150717C00075000 C 07/17/15 75.0 23.10 26.80
AMT 150717C00080000 C 07/17/15 80.0 19.30 20.60
AMT 150717C00085000 C 07/17/15 85.0 14.80 16.00
AMT 150717C00087500 C 07/17/15 87.5 12.50 13.90
AMT 150717C00090000 C 07/17/15 90.0 10.40 11.90
AMT 150717C00092500 C 07/17/15 92.5 8.30 10.00
AMT 150717C00095000 C 07/17/15 95.0 6.70 7.90
AMT 150717C00097500 C 07/17/15 97.5 5.30 6.10
AMT 150717C00100000 C 07/17/15 100.0 4.00 4.70
AMT 150717C00105000 C 07/17/15 105.0 2.05 2.60
AMT 150717C00110000 C 07/17/15 110.0 0.90 1.55
AMT 150717C00115000 C 07/17/15 115.0 0.35 0.75
AMT 150717C00120000 C 07/17/15 120.0 0.00 0.55
AMT 150717C00125000 C 07/17/15 125.0 0.00 0.30
AMT 150717C00130000 C 07/17/15 130.0 0.00 0.20
AMT 150717C00135000 C 07/17/15 135.0 0.00 0.10
AMT 150717C00140000 C 07/17/15 140.0 0.00 0.10
AMT 150717C00145000 C 07/17/15 145.0 0.00 0.10
AMT 150717P00060000 P 07/17/15 60.0 0.05 0.25
AMT 150717P00065000 P 07/17/15 65.0 0.10 0.35
AMT 150717P00070000 P 07/17/15 70.0 0.20 0.40
AMT 150717P00075000 P 07/17/15 75.0 0.35 0.65
AMT 150717P00080000 P 07/17/15 80.0 0.60 0.90
AMT 150717P00085000 P 07/17/15 85.0 1.00 1.40
AMT 150717P00087500 P 07/17/15 87.5 1.25 1.90
AMT 150717P00090000 P 07/17/15 90.0 1.70 2.30
AMT 150717P00092500 P 07/17/15 92.5 2.10 2.90
AMT 150717P00095000 P 07/17/15 95.0 2.70 3.70
AMT 150717P00097500 P 07/17/15 97.5 3.60 4.70
AMT 150717P00100000 P 07/17/15 100.0 5.00 5.90
AMT 150717P00105000 P 07/17/15 105.0 7.60 9.20
AMT 150717P00110000 P 07/17/15 110.0 11.40 13.00
AMT 150717P00115000 P 07/17/15 115.0 15.90 17.70
AMT 150717P00120000 P 07/17/15 120.0 19.30 23.30
AMT 150717P00125000 P 07/17/15 125.0 24.30 28.10
AMT 150717P00130000 P 07/17/15 130.0 29.10 33.10
AMT 150717P00135000 P 07/17/15 135.0 34.20 38.20
AMT 150717P00140000 P 07/17/15 140.0 39.10 43.00
AMT 150717P00145000 P 07/17/15 145.0 44.20 48.10
AMT 160115C00040000 C 01/15/16 40.0 56.80 61.50
AMT 160115C00045000 C 01/15/16 45.0 51.80 56.50
AMT 160115C00047500 C 01/15/16 47.5 49.30 54.00
AMT 160115C00050000 C 01/15/16 50.0 46.80 51.50
AMT 160115C00055000 C 01/15/16 55.0 42.10 46.90
AMT 160115C00060000 C 01/15/16 60.0 37.20 42.00
AMT 160115C00065000 C 01/15/16 65.0 32.80 37.10
AMT 160115C00067500 C 01/15/16 67.5 30.90 34.50
AMT 160115C00070000 C 01/15/16 70.0 28.10 32.40
AMT 160115C00072500 C 01/15/16 72.5 25.90 30.00
AMT 160115C00075000 C 01/15/16 75.0 23.70 27.50
AMT 160115C00077500 C 01/15/16 77.5 22.40 25.20
AMT 160115C00080000 C 01/15/16 80.0 20.00 23.10
AMT 160115C00082500 C 01/15/16 82.5 18.30 19.30
AMT 160115C00085000 C 01/15/16 85.0 16.30 17.30
AMT 160115C00087500 C 01/15/16 87.5 14.40 15.40
AMT 160115C00090000 C 01/15/16 90.0 12.50 13.60
AMT 160115C00092500 C 01/15/16 92.5 10.90 11.90
AMT 160115C00095000 C 01/15/16 95.0 9.30 10.40
AMT 160115C00097500 C 01/15/16 97.5 7.90 8.90
AMT 160115C00100000 C 01/15/16 100.0 6.80 7.50
AMT 160115C00105000 C 01/15/16 105.0 4.50 5.50
AMT 160115C00110000 C 01/15/16 110.0 2.85 3.80
AMT 160115C00115000 C 01/15/16 115.0 1.70 2.65
AMT 160115C00120000 C 01/15/16 120.0 1.00 1.75
AMT 160115C00125000 C 01/15/16 125.0 0.50 1.20
AMT 160115C00130000 C 01/15/16 130.0 0.25 0.80
AMT 160115C00135000 C 01/15/16 135.0 0.10 0.55
AMT 160115P00040000 P 01/15/16 40.0 0.10 0.30
AMT 160115P00045000 P 01/15/16 45.0 0.20 0.45
AMT 160115P00047500 P 01/15/16 47.5 0.20 0.50
AMT 160115P00050000 P 01/15/16 50.0 0.25 0.60
AMT 160115P00055000 P 01/15/16 55.0 0.30 0.80
AMT 160115P00060000 P 01/15/16 60.0 0.40 0.95
AMT 160115P00065000 P 01/15/16 65.0 0.55 1.20
AMT 160115P00067500 P 01/15/16 67.5 0.70 1.30
AMT 160115P00070000 P 01/15/16 70.0 1.10 1.50
AMT 160115P00072500 P 01/15/16 72.5 1.20 1.75
AMT 160115P00075000 P 01/15/16 75.0 1.30 2.05
AMT 160115P00077500 P 01/15/16 77.5 1.60 2.35
AMT 160115P00080000 P 01/15/16 80.0 2.20 2.75
AMT 160115P00082500 P 01/15/16 82.5 2.40 3.20
AMT 160115P00085000 P 01/15/16 85.0 2.85 3.70
AMT 160115P00087500 P 01/15/16 87.5 3.50 4.30
AMT 160115P00090000 P 01/15/16 90.0 4.20 5.00
AMT 160115P00092500 P 01/15/16 92.5 5.10 5.80
AMT 160115P00095000 P 01/15/16 95.0 6.00 6.80
AMT 160115P00097500 P 01/15/16 97.5 7.10 7.80
AMT 160115P00100000 P 01/15/16 100.0 8.30 9.00
AMT 160115P00105000 P 01/15/16 105.0 11.10 11.90
AMT 160115P00110000 P 01/15/16 110.0 14.40 15.30
AMT 160115P00115000 P 01/15/16 115.0 18.20 19.10
AMT 160115P00120000 P 01/15/16 120.0 21.70 23.80
AMT 160115P00125000 P 01/15/16 125.0 25.00 28.10
AMT 160115P00130000 P 01/15/16 130.0 29.50 33.60
AMT 160115P00135000 P 01/15/16 135.0 34.30 38.50
AMT 170120C00047500 C 01/20/17 47.5 50.20 54.40
AMT 170120C00050000 C 01/20/17 50.0 47.60 51.90
AMT 170120C00055000 C 01/20/17 55.0 42.70 47.10
AMT 170120C00060000 C 01/20/17 60.0 38.60 42.20
AMT 170120C00065000 C 01/20/17 65.0 33.90 37.80
AMT 170120C00070000 C 01/20/17 70.0 29.40 33.50
AMT 170120C00075000 C 01/20/17 75.0 26.40 28.10
AMT 170120C00080000 C 01/20/17 80.0 23.60 24.40
AMT 170120C00085000 C 01/20/17 85.0 19.50 20.90
AMT 170120C00087500 C 01/20/17 87.5 17.80 19.20
AMT 170120C00090000 C 01/20/17 90.0 16.30 17.60
AMT 170120C00092500 C 01/20/17 92.5 14.80 16.10
AMT 170120C00095000 C 01/20/17 95.0 13.40 14.70
AMT 170120C00097500 C 01/20/17 97.5 12.10 13.40
AMT 170120C00100000 C 01/20/17 100.0 10.80 12.20
AMT 170120C00105000 C 01/20/17 105.0 8.60 9.90
AMT 170120C00110000 C 01/20/17 110.0 6.70 8.10
AMT 170120C00115000 C 01/20/17 115.0 5.20 6.50
AMT 170120C00120000 C 01/20/17 120.0 3.90 5.20
AMT 170120C00125000 C 01/20/17 125.0 2.85 4.10
AMT 170120C00130000 C 01/20/17 130.0 2.10 3.30
AMT 170120C00135000 C 01/20/17 135.0 1.55 2.65
AMT 170120C00140000 C 01/20/17 140.0 1.10 2.10
AMT 170120C00145000 C 01/20/17 145.0 0.80 1.70
AMT 170120C00150000 C 01/20/17 150.0 0.55 1.35
AMT 170120P00047500 P 01/20/17 47.5 0.75 1.35
AMT 170120P00050000 P 01/20/17 50.0 0.80 1.50
AMT 170120P00055000 P 01/20/17 55.0 1.05 1.80
AMT 170120P00060000 P 01/20/17 60.0 1.50 2.30
AMT 170120P00065000 P 01/20/17 65.0 2.00 2.50
AMT 170120P00070000 P 01/20/17 70.0 2.75 3.60
AMT 170120P00075000 P 01/20/17 75.0 3.70 4.60
AMT 170120P00080000 P 01/20/17 80.0 4.80 5.80
AMT 170120P00085000 P 01/20/17 85.0 6.20 7.20
AMT 170120P00087500 P 01/20/17 87.5 7.10 8.10
AMT 170120P00090000 P 01/20/17 90.0 7.90 8.80
AMT 170120P00092500 P 01/20/17 92.5 8.90 10.00
AMT 170120P00095000 P 01/20/17 95.0 10.00 11.50
AMT 170120P00097500 P 01/20/17 97.5 11.10 12.20
AMT 170120P00100000 P 01/20/17 100.0 12.40 13.90
AMT 170120P00105000 P 01/20/17 105.0 15.00 16.80
AMT 170120P00110000 P 01/20/17 110.0 18.10 20.00
AMT 170120P00115000 P 01/20/17 115.0 21.50 22.70
AMT 170120P00120000 P 01/20/17 120.0 25.10 26.40
AMT 170120P00125000 P 01/20/17 125.0 29.10 30.40
AMT 170120P00130000 P 01/20/17 130.0 33.30 34.50
AMT 170120P00135000 P 01/20/17 135.0 36.10 40.10
AMT 170120P00140000 P 01/20/17 140.0 40.60 44.40
AMT 170120P00145000 P 01/20/17 145.0 44.90 49.30
AMT 170120P00150000 P 01/20/17 150.0 49.60 53.90

OPRA data is delayed 15 minutes.