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 (2014-09-05)Premium Content

American Tower Corporation (AMT)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 140920C00074500 C 09/20/14 74.5 19.90 21.80
AMT 140920C00075000 C 09/20/14 75.0 18.20 20.70
AMT 140920C00076000 C 09/20/14 76.0 17.20 20.80
AMT 140920C00079000 C 09/20/14 79.0 14.20 17.80
AMT 140920C00080000 C 09/20/14 80.0 14.20 15.80
AMT 140920C00081000 C 09/20/14 81.0 12.20 15.80
AMT 140920C00082500 C 09/20/14 82.5 11.80 13.30
AMT 140920C00084000 C 09/20/14 84.0 10.30 11.60
AMT 140920C00085000 C 09/20/14 85.0 9.30 10.80
AMT 140920C00086000 C 09/20/14 86.0 7.80 10.20
AMT 140920C00087500 C 09/20/14 87.5 7.00 8.20
AMT 140920C00089000 C 09/20/14 89.0 5.60 6.70
AMT 140920C00090000 C 09/20/14 90.0 4.60 5.60
AMT 140920C00091000 C 09/20/14 91.0 3.60 5.20
AMT 140920C00092500 C 09/20/14 92.5 2.65 3.00
AMT 140920C00094000 C 09/20/14 94.0 1.30 1.70
AMT 140920C00095000 C 09/20/14 95.0 0.55 0.85
AMT 140920C00096000 C 09/20/14 96.0 0.25 0.40
AMT 140920C00097500 C 09/20/14 97.5 0.05 0.15
AMT 140920C00099000 C 09/20/14 99.0 0.00 0.05
AMT 140920C00100000 C 09/20/14 100.0 0.00 0.05
AMT 140920C00101000 C 09/20/14 101.0 0.00 0.05
AMT 140920C00102000 C 09/20/14 102.0 0.00 0.05
AMT 140920C00103000 C 09/20/14 103.0 0.00 0.05
AMT 140920C00104000 C 09/20/14 104.0 0.00 0.05
AMT 140920C00105000 C 09/20/14 105.0 0.00 0.05
AMT 140920C00106000 C 09/20/14 106.0 0.00 0.05
AMT 140920C00107000 C 09/20/14 107.0 0.00 0.05
AMT 140920C00108000 C 09/20/14 108.0 0.00 0.05
AMT 140920C00109000 C 09/20/14 109.0 0.00 0.05
AMT 140920C00110000 C 09/20/14 110.0 0.00 0.05
AMT 140920C00111000 C 09/20/14 111.0 0.00 0.05
AMT 140920C00112000 C 09/20/14 112.0 0.00 0.05
AMT 140920C00113000 C 09/20/14 113.0 0.00 0.05
AMT 140920C00115000 C 09/20/14 115.0 0.00 0.05
AMT 140920C00120000 C 09/20/14 120.0 0.00 0.05
AMT 140920P00074500 P 09/20/14 74.5 0.00 0.05
AMT 140920P00075000 P 09/20/14 75.0 0.00 0.05
AMT 140920P00076000 P 09/20/14 76.0 0.00 0.05
AMT 140920P00079000 P 09/20/14 79.0 0.00 0.05
AMT 140920P00080000 P 09/20/14 80.0 0.00 0.05
AMT 140920P00081000 P 09/20/14 81.0 0.00 0.05
AMT 140920P00082500 P 09/20/14 82.5 0.00 0.05
AMT 140920P00084000 P 09/20/14 84.0 0.00 0.10
AMT 140920P00085000 P 09/20/14 85.0 0.00 0.10
AMT 140920P00086000 P 09/20/14 86.0 0.00 0.05
AMT 140920P00087500 P 09/20/14 87.5 0.00 0.10
AMT 140920P00089000 P 09/20/14 89.0 0.00 0.10
AMT 140920P00090000 P 09/20/14 90.0 0.00 0.10
AMT 140920P00091000 P 09/20/14 91.0 0.00 0.15
AMT 140920P00092500 P 09/20/14 92.5 0.10 0.20
AMT 140920P00094000 P 09/20/14 94.0 0.30 0.50
AMT 140920P00095000 P 09/20/14 95.0 0.75 0.90
AMT 140920P00096000 P 09/20/14 96.0 1.15 1.60
AMT 140920P00097500 P 09/20/14 97.5 2.60 2.90
AMT 140920P00099000 P 09/20/14 99.0 3.20 4.40
AMT 140920P00100000 P 09/20/14 100.0 4.20 5.70
AMT 140920P00101000 P 09/20/14 101.0 5.20 6.40
AMT 140920P00102000 P 09/20/14 102.0 6.20 7.40
AMT 140920P00103000 P 09/20/14 103.0 7.20 8.80
AMT 140920P00104000 P 09/20/14 104.0 8.20 9.90
AMT 140920P00105000 P 09/20/14 105.0 9.20 11.00
AMT 140920P00106000 P 09/20/14 106.0 10.20 12.00
AMT 140920P00107000 P 09/20/14 107.0 11.20 13.00
AMT 140920P00108000 P 09/20/14 108.0 12.20 14.00
AMT 140920P00109000 P 09/20/14 109.0 12.80 15.00
AMT 140920P00110000 P 09/20/14 110.0 14.20 16.00
AMT 140920P00111000 P 09/20/14 111.0 14.50 17.20
AMT 140920P00112000 P 09/20/14 112.0 15.50 18.30
AMT 140920P00113000 P 09/20/14 113.0 16.50 19.30
AMT 140920P00115000 P 09/20/14 115.0 18.50 21.20
AMT 140920P00120000 P 09/20/14 120.0 24.00 25.80
AMT 140926C00080000 C 09/26/14 80.0 14.40 16.50
AMT 140926C00081000 C 09/26/14 81.0 12.20 14.80
AMT 140926C00082000 C 09/26/14 82.0 12.30 13.80
AMT 140926C00083000 C 09/26/14 83.0 10.50 12.60
AMT 140926C00084000 C 09/26/14 84.0 10.30 11.80
AMT 140926C00085000 C 09/26/14 85.0 8.30 10.80
AMT 140926C00086000 C 09/26/14 86.0 8.40 9.70
AMT 140926C00087000 C 09/26/14 87.0 7.60 8.70
AMT 140926C00088000 C 09/26/14 88.0 6.60 8.20
AMT 140926C00089000 C 09/26/14 89.0 5.60 6.70
AMT 140926C00090000 C 09/26/14 90.0 4.60 6.20
AMT 140926C00091000 C 09/26/14 91.0 3.70 5.20
AMT 140926C00092000 C 09/26/14 92.0 2.80 3.70
AMT 140926C00093000 C 09/26/14 93.0 2.05 2.75
AMT 140926C00094000 C 09/26/14 94.0 1.55 1.75
AMT 140926C00095000 C 09/26/14 95.0 0.95 1.10
AMT 140926C00096000 C 09/26/14 96.0 0.45 0.80
AMT 140926C00097000 C 09/26/14 97.0 0.25 0.50
AMT 140926C00098000 C 09/26/14 98.0 0.10 0.30
AMT 140926C00099000 C 09/26/14 99.0 0.05 0.15
AMT 140926C00100000 C 09/26/14 100.0 0.00 0.10
AMT 140926C00101000 C 09/26/14 101.0 0.00 0.05
AMT 140926C00102000 C 09/26/14 102.0 0.00 0.10
AMT 140926C00103000 C 09/26/14 103.0 0.00 0.10
AMT 140926C00104000 C 09/26/14 104.0 0.00 0.05
AMT 140926C00105000 C 09/26/14 105.0 0.00 0.05
AMT 140926C00106000 C 09/26/14 106.0 0.00 0.05
AMT 140926C00107000 C 09/26/14 107.0 0.00 0.05
AMT 140926C00108000 C 09/26/14 108.0 0.00 0.05
AMT 140926C00109000 C 09/26/14 109.0 0.00 0.05
AMT 140926C00110000 C 09/26/14 110.0 0.00 0.05
AMT 140926C00111000 C 09/26/14 111.0 0.00 0.05
AMT 140926C00112000 C 09/26/14 112.0 0.00 0.05
AMT 140926C00113000 C 09/26/14 113.0 0.00 0.05
AMT 140926C00115000 C 09/26/14 115.0 0.00 0.10
AMT 140926P00080000 P 09/26/14 80.0 0.00 0.10
AMT 140926P00081000 P 09/26/14 81.0 0.00 0.15
AMT 140926P00082000 P 09/26/14 82.0 0.00 0.15
AMT 140926P00083000 P 09/26/14 83.0 0.00 0.15
AMT 140926P00084000 P 09/26/14 84.0 0.00 0.15
AMT 140926P00085000 P 09/26/14 85.0 0.00 0.05
AMT 140926P00086000 P 09/26/14 86.0 0.00 0.15
AMT 140926P00087000 P 09/26/14 87.0 0.00 0.15
AMT 140926P00088000 P 09/26/14 88.0 0.00 0.15
AMT 140926P00089000 P 09/26/14 89.0 0.00 0.20
AMT 140926P00090000 P 09/26/14 90.0 0.00 0.20
AMT 140926P00091000 P 09/26/14 91.0 0.05 0.25
AMT 140926P00092000 P 09/26/14 92.0 0.20 0.35
AMT 140926P00093000 P 09/26/14 93.0 0.40 0.55
AMT 140926P00094000 P 09/26/14 94.0 0.60 0.90
AMT 140926P00095000 P 09/26/14 95.0 1.00 1.30
AMT 140926P00096000 P 09/26/14 96.0 1.55 1.90
AMT 140926P00097000 P 09/26/14 97.0 2.20 2.65
AMT 140926P00098000 P 09/26/14 98.0 2.60 3.70
AMT 140926P00099000 P 09/26/14 99.0 3.30 4.80
AMT 140926P00100000 P 09/26/14 100.0 4.20 5.80
AMT 140926P00101000 P 09/26/14 101.0 5.20 6.80
AMT 140926P00102000 P 09/26/14 102.0 6.20 7.90
AMT 140926P00103000 P 09/26/14 103.0 7.20 8.90
AMT 140926P00104000 P 09/26/14 104.0 8.10 9.90
AMT 140926P00105000 P 09/26/14 105.0 9.10 11.10
AMT 140926P00106000 P 09/26/14 106.0 10.20 12.10
AMT 140926P00107000 P 09/26/14 107.0 10.90 12.90
AMT 140926P00108000 P 09/26/14 108.0 12.10 14.00
AMT 140926P00109000 P 09/26/14 109.0 12.80 15.10
AMT 140926P00110000 P 09/26/14 110.0 13.20 17.20
AMT 140926P00111000 P 09/26/14 111.0 14.20 17.90
AMT 140926P00112000 P 09/26/14 112.0 15.20 19.20
AMT 140926P00113000 P 09/26/14 113.0 16.30 20.20
AMT 140926P00115000 P 09/26/14 115.0 18.90 21.00
AMT 141003C00080000 C 10/03/14 80.0 14.40 16.50
AMT 141003C00082000 C 10/03/14 82.0 12.30 14.20
AMT 141003C00083000 C 10/03/14 83.0 11.30 12.70
AMT 141003C00084000 C 10/03/14 84.0 10.30 12.20
AMT 141003C00085000 C 10/03/14 85.0 9.30 11.20
AMT 141003C00086000 C 10/03/14 86.0 8.30 10.30
AMT 141003C00087000 C 10/03/14 87.0 7.60 9.30
AMT 141003C00088000 C 10/03/14 88.0 6.60 8.20
AMT 141003C00089000 C 10/03/14 89.0 5.60 7.20
AMT 141003C00090000 C 10/03/14 90.0 4.60 5.60
AMT 141003C00091000 C 10/03/14 91.0 3.80 5.30
AMT 141003C00092000 C 10/03/14 92.0 2.95 4.30
AMT 141003C00093000 C 10/03/14 93.0 2.25 3.10
AMT 141003C00094000 C 10/03/14 94.0 1.65 2.05
AMT 141003C00095000 C 10/03/14 95.0 1.05 1.50
AMT 141003C00096000 C 10/03/14 96.0 0.60 0.90
AMT 141003C00097000 C 10/03/14 97.0 0.35 0.55
AMT 141003C00098000 C 10/03/14 98.0 0.20 0.35
AMT 141003C00099000 C 10/03/14 99.0 0.10 0.30
AMT 141003C00100000 C 10/03/14 100.0 0.05 0.20
AMT 141003C00101000 C 10/03/14 101.0 0.00 0.15
AMT 141003C00102000 C 10/03/14 102.0 0.00 0.15
AMT 141003C00103000 C 10/03/14 103.0 0.00 0.15
AMT 141003C00104000 C 10/03/14 104.0 0.00 0.10
AMT 141003C00105000 C 10/03/14 105.0 0.00 0.10
AMT 141003C00106000 C 10/03/14 106.0 0.00 0.10
AMT 141003C00107000 C 10/03/14 107.0 0.00 0.10
AMT 141003C00108000 C 10/03/14 108.0 0.00 0.10
AMT 141003C00109000 C 10/03/14 109.0 0.00 0.10
AMT 141003C00110000 C 10/03/14 110.0 0.00 0.10
AMT 141003C00111000 C 10/03/14 111.0 0.00 0.10
AMT 141003C00112000 C 10/03/14 112.0 0.00 0.10
AMT 141003C00113000 C 10/03/14 113.0 0.00 0.10
AMT 141003C00114000 C 10/03/14 114.0 0.00 0.10
AMT 141003C00115000 C 10/03/14 115.0 0.00 0.10
AMT 141003P00080000 P 10/03/14 80.0 0.00 0.15
AMT 141003P00082000 P 10/03/14 82.0 0.00 0.15
AMT 141003P00083000 P 10/03/14 83.0 0.00 0.15
AMT 141003P00084000 P 10/03/14 84.0 0.00 0.15
AMT 141003P00085000 P 10/03/14 85.0 0.00 0.15
AMT 141003P00086000 P 10/03/14 86.0 0.00 0.15
AMT 141003P00087000 P 10/03/14 87.0 0.00 0.20
AMT 141003P00088000 P 10/03/14 88.0 0.05 0.20
AMT 141003P00089000 P 10/03/14 89.0 0.05 0.25
AMT 141003P00090000 P 10/03/14 90.0 0.10 0.30
AMT 141003P00091000 P 10/03/14 91.0 0.15 0.40
AMT 141003P00092000 P 10/03/14 92.0 0.30 0.55
AMT 141003P00093000 P 10/03/14 93.0 0.45 0.85
AMT 141003P00094000 P 10/03/14 94.0 0.85 1.05
AMT 141003P00095000 P 10/03/14 95.0 1.20 1.65
AMT 141003P00096000 P 10/03/14 96.0 1.70 2.05
AMT 141003P00097000 P 10/03/14 97.0 2.25 2.95
AMT 141003P00098000 P 10/03/14 98.0 2.65 4.00
AMT 141003P00099000 P 10/03/14 99.0 3.40 4.90
AMT 141003P00100000 P 10/03/14 100.0 4.30 5.80
AMT 141003P00101000 P 10/03/14 101.0 5.30 6.80
AMT 141003P00102000 P 10/03/14 102.0 6.20 7.80
AMT 141003P00103000 P 10/03/14 103.0 7.20 8.90
AMT 141003P00104000 P 10/03/14 104.0 8.10 9.90
AMT 141003P00105000 P 10/03/14 105.0 8.90 11.10
AMT 141003P00106000 P 10/03/14 106.0 10.20 12.10
AMT 141003P00107000 P 10/03/14 107.0 10.90 13.10
AMT 141003P00108000 P 10/03/14 108.0 12.10 14.10
AMT 141003P00109000 P 10/03/14 109.0 13.20 15.10
AMT 141003P00110000 P 10/03/14 110.0 13.40 17.30
AMT 141003P00111000 P 10/03/14 111.0 14.20 18.20
AMT 141003P00112000 P 10/03/14 112.0 15.30 19.20
AMT 141003P00113000 P 10/03/14 113.0 16.10 20.20
AMT 141003P00114000 P 10/03/14 114.0 17.10 21.20
AMT 141003P00115000 P 10/03/14 115.0 18.80 21.00
AMT 141010C00084000 C 10/10/14 84.0 10.60 11.70
AMT 141010C00085000 C 10/10/14 85.0 9.30 11.20
AMT 141010C00086000 C 10/10/14 86.0 8.40 10.20
AMT 141010C00087000 C 10/10/14 87.0 7.60 9.20
AMT 141010C00088000 C 10/10/14 88.0 6.60 8.20
AMT 141010C00089000 C 10/10/14 89.0 5.70 6.60
AMT 141010C00090000 C 10/10/14 90.0 4.70 5.70
AMT 141010C00091000 C 10/10/14 91.0 3.90 5.30
AMT 141010C00092000 C 10/10/14 92.0 3.10 4.40
AMT 141010C00093000 C 10/10/14 93.0 2.55 3.50
AMT 141010C00094000 C 10/10/14 94.0 1.80 2.75
AMT 141010C00095000 C 10/10/14 95.0 1.20 1.70
AMT 141010C00096000 C 10/10/14 96.0 0.85 1.30
AMT 141010C00097000 C 10/10/14 97.0 0.60 0.80
AMT 141010C00098000 C 10/10/14 98.0 0.35 0.65
AMT 141010C00099000 C 10/10/14 99.0 0.20 0.45
AMT 141010C00100000 C 10/10/14 100.0 0.10 0.25
AMT 141010C00101000 C 10/10/14 101.0 0.05 0.20
AMT 141010C00102000 C 10/10/14 102.0 0.00 0.15
AMT 141010C00103000 C 10/10/14 103.0 0.00 0.15
AMT 141010C00104000 C 10/10/14 104.0 0.00 0.15
AMT 141010C00105000 C 10/10/14 105.0 0.00 0.10
AMT 141010C00106000 C 10/10/14 106.0 0.00 0.10
AMT 141010C00107000 C 10/10/14 107.0 0.00 0.10
AMT 141010C00108000 C 10/10/14 108.0 0.00 0.10
AMT 141010C00109000 C 10/10/14 109.0 0.00 0.10
AMT 141010C00110000 C 10/10/14 110.0 0.00 0.10
AMT 141010C00111000 C 10/10/14 111.0 0.00 0.10
AMT 141010C00112000 C 10/10/14 112.0 0.00 0.10
AMT 141010C00113000 C 10/10/14 113.0 0.00 0.10
AMT 141010C00114000 C 10/10/14 114.0 0.00 0.10
AMT 141010C00115000 C 10/10/14 115.0 0.00 0.10
AMT 141010P00084000 P 10/10/14 84.0 0.05 0.15
AMT 141010P00085000 P 10/10/14 85.0 0.05 0.15
AMT 141010P00086000 P 10/10/14 86.0 0.05 0.20
AMT 141010P00087000 P 10/10/14 87.0 0.05 0.20
AMT 141010P00088000 P 10/10/14 88.0 0.10 0.25
AMT 141010P00089000 P 10/10/14 89.0 0.15 0.35
AMT 141010P00090000 P 10/10/14 90.0 0.25 0.40
AMT 141010P00091000 P 10/10/14 91.0 0.30 0.55
AMT 141010P00092000 P 10/10/14 92.0 0.45 0.70
AMT 141010P00093000 P 10/10/14 93.0 0.65 0.95
AMT 141010P00094000 P 10/10/14 94.0 0.95 1.30
AMT 141010P00095000 P 10/10/14 95.0 1.40 1.70
AMT 141010P00096000 P 10/10/14 96.0 1.95 2.30
AMT 141010P00097000 P 10/10/14 97.0 2.55 2.95
AMT 141010P00098000 P 10/10/14 98.0 3.20 3.90
AMT 141010P00099000 P 10/10/14 99.0 3.60 4.90
AMT 141010P00100000 P 10/10/14 100.0 4.40 5.90
AMT 141010P00101000 P 10/10/14 101.0 5.30 6.80
AMT 141010P00102000 P 10/10/14 102.0 6.30 7.80
AMT 141010P00103000 P 10/10/14 103.0 7.20 8.90
AMT 141010P00104000 P 10/10/14 104.0 8.20 9.90
AMT 141010P00105000 P 10/10/14 105.0 9.20 10.90
AMT 141010P00106000 P 10/10/14 106.0 10.20 12.10
AMT 141010P00107000 P 10/10/14 107.0 11.20 13.10
AMT 141010P00108000 P 10/10/14 108.0 12.20 14.10
AMT 141010P00109000 P 10/10/14 109.0 13.20 15.10
AMT 141010P00110000 P 10/10/14 110.0 13.50 16.90
AMT 141010P00111000 P 10/10/14 111.0 14.50 17.10
AMT 141010P00112000 P 10/10/14 112.0 15.60 18.10
AMT 141010P00113000 P 10/10/14 113.0 16.40 20.10
AMT 141010P00114000 P 10/10/14 114.0 17.30 21.20
AMT 141010P00115000 P 10/10/14 115.0 18.90 21.00
AMT 141018C00055000 C 10/18/14 55.0 39.30 40.80
AMT 141018C00060000 C 10/18/14 60.0 34.60 35.90
AMT 141018C00065000 C 10/18/14 65.0 29.40 30.60
AMT 141018C00070000 C 10/18/14 70.0 24.40 25.70
AMT 141018C00072500 C 10/18/14 72.5 21.90 23.80
AMT 141018C00075000 C 10/18/14 75.0 19.40 21.30
AMT 141018C00077500 C 10/18/14 77.5 16.90 18.70
AMT 141018C00080000 C 10/18/14 80.0 14.40 16.20
AMT 141018C00082500 C 10/18/14 82.5 11.90 13.70
AMT 141018C00085000 C 10/18/14 85.0 9.50 10.60
AMT 141018C00087500 C 10/18/14 87.5 7.60 8.10
AMT 141018C00090000 C 10/18/14 90.0 5.20 5.70
AMT 141018C00092500 C 10/18/14 92.5 3.10 3.60
AMT 141018C00095000 C 10/18/14 95.0 1.60 1.85
AMT 141018C00097500 C 10/18/14 97.5 0.50 0.80
AMT 141018C00100000 C 10/18/14 100.0 0.15 0.30
AMT 141018C00105000 C 10/18/14 105.0 0.00 0.10
AMT 141018C00110000 C 10/18/14 110.0 0.00 0.05
AMT 141018C00115000 C 10/18/14 115.0 0.00 0.05
AMT 141018P00055000 P 10/18/14 55.0 0.00 0.05
AMT 141018P00060000 P 10/18/14 60.0 0.00 0.05
AMT 141018P00065000 P 10/18/14 65.0 0.00 0.05
AMT 141018P00070000 P 10/18/14 70.0 0.00 0.05
AMT 141018P00072500 P 10/18/14 72.5 0.00 0.10
AMT 141018P00075000 P 10/18/14 75.0 0.00 0.05
AMT 141018P00077500 P 10/18/14 77.5 0.00 0.10
AMT 141018P00080000 P 10/18/14 80.0 0.00 0.20
AMT 141018P00082500 P 10/18/14 82.5 0.05 0.15
AMT 141018P00085000 P 10/18/14 85.0 0.05 0.20
AMT 141018P00087500 P 10/18/14 87.5 0.15 0.30
AMT 141018P00090000 P 10/18/14 90.0 0.40 0.55
AMT 141018P00092500 P 10/18/14 92.5 0.70 1.10
AMT 141018P00095000 P 10/18/14 95.0 1.75 1.90
AMT 141018P00097500 P 10/18/14 97.5 3.00 3.60
AMT 141018P00100000 P 10/18/14 100.0 5.00 5.50
AMT 141018P00105000 P 10/18/14 105.0 9.20 10.90
AMT 141018P00110000 P 10/18/14 110.0 14.20 16.00
AMT 141018P00115000 P 10/18/14 115.0 19.20 20.90
AMT 141024C00084000 C 10/24/14 84.0 10.40 12.50
AMT 141024C00085000 C 10/24/14 85.0 9.30 11.50
AMT 141024C00086000 C 10/24/14 86.0 8.30 10.30
AMT 141024C00087000 C 10/24/14 87.0 7.60 9.30
AMT 141024C00088000 C 10/24/14 88.0 6.70 8.40
AMT 141024C00089000 C 10/24/14 89.0 5.80 7.40
AMT 141024C00090000 C 10/24/14 90.0 5.00 6.40
AMT 141024C00091000 C 10/24/14 91.0 4.10 5.60
AMT 141024C00092000 C 10/24/14 92.0 3.40 4.70
AMT 141024C00093000 C 10/24/14 93.0 2.85 3.50
AMT 141024C00094000 C 10/24/14 94.0 2.10 2.60
AMT 141024C00095000 C 10/24/14 95.0 1.75 2.00
AMT 141024C00096000 C 10/24/14 96.0 1.25 1.55
AMT 141024C00097000 C 10/24/14 97.0 0.80 1.35
AMT 141024C00098000 C 10/24/14 98.0 0.55 1.05
AMT 141024C00099000 C 10/24/14 99.0 0.40 0.75
AMT 141024C00100000 C 10/24/14 100.0 0.30 0.50
AMT 141024C00101000 C 10/24/14 101.0 0.20 0.40
AMT 141024C00102000 C 10/24/14 102.0 0.10 0.30
AMT 141024C00103000 C 10/24/14 103.0 0.05 0.25
AMT 141024C00104000 C 10/24/14 104.0 0.00 0.25
AMT 141024C00105000 C 10/24/14 105.0 0.00 0.25
AMT 141024C00106000 C 10/24/14 106.0 0.00 0.25
AMT 141024C00107000 C 10/24/14 107.0 0.00 0.25
AMT 141024C00108000 C 10/24/14 108.0 0.00 0.25
AMT 141024C00109000 C 10/24/14 109.0 0.00 0.25
AMT 141024C00110000 C 10/24/14 110.0 0.00 0.25
AMT 141024C00111000 C 10/24/14 111.0 0.00 0.25
AMT 141024C00112000 C 10/24/14 112.0 0.00 0.25
AMT 141024C00113000 C 10/24/14 113.0 0.00 0.25
AMT 141024C00114000 C 10/24/14 114.0 0.00 0.25
AMT 141024C00115000 C 10/24/14 115.0 0.00 0.25
AMT 141024P00084000 P 10/24/14 84.0 0.05 0.25
AMT 141024P00085000 P 10/24/14 85.0 0.05 0.25
AMT 141024P00086000 P 10/24/14 86.0 0.10 0.30
AMT 141024P00087000 P 10/24/14 87.0 0.15 0.35
AMT 141024P00088000 P 10/24/14 88.0 0.20 0.45
AMT 141024P00089000 P 10/24/14 89.0 0.25 0.55
AMT 141024P00090000 P 10/24/14 90.0 0.40 0.70
AMT 141024P00091000 P 10/24/14 91.0 0.65 0.85
AMT 141024P00092000 P 10/24/14 92.0 0.70 1.10
AMT 141024P00093000 P 10/24/14 93.0 0.95 1.45
AMT 141024P00094000 P 10/24/14 94.0 1.40 1.70
AMT 141024P00095000 P 10/24/14 95.0 1.90 2.15
AMT 141024P00096000 P 10/24/14 96.0 2.25 2.70
AMT 141024P00097000 P 10/24/14 97.0 2.85 3.60
AMT 141024P00098000 P 10/24/14 98.0 3.10 4.40
AMT 141024P00099000 P 10/24/14 99.0 3.80 5.20
AMT 141024P00100000 P 10/24/14 100.0 4.60 6.10
AMT 141024P00101000 P 10/24/14 101.0 5.40 7.00
AMT 141024P00102000 P 10/24/14 102.0 6.30 7.90
AMT 141024P00103000 P 10/24/14 103.0 7.20 8.90
AMT 141024P00104000 P 10/24/14 104.0 8.20 9.90
AMT 141024P00105000 P 10/24/14 105.0 9.20 11.20
AMT 141024P00106000 P 10/24/14 106.0 10.10 12.20
AMT 141024P00107000 P 10/24/14 107.0 10.90 13.10
AMT 141024P00108000 P 10/24/14 108.0 11.90 14.10
AMT 141024P00109000 P 10/24/14 109.0 12.30 15.10
AMT 141024P00110000 P 10/24/14 110.0 13.20 16.70
AMT 141024P00111000 P 10/24/14 111.0 14.20 17.70
AMT 141024P00112000 P 10/24/14 112.0 15.30 18.90
AMT 141024P00113000 P 10/24/14 113.0 16.20 19.90
AMT 141024P00114000 P 10/24/14 114.0 17.20 20.70
AMT 141024P00115000 P 10/24/14 115.0 18.80 21.00
AMT 141031C00084000 C 10/31/14 84.0 10.50 13.10
AMT 141031C00085000 C 10/31/14 85.0 9.20 12.30
AMT 141031C00086000 C 10/31/14 86.0 8.20 11.30
AMT 141031C00087000 C 10/31/14 87.0 7.70 9.50
AMT 141031C00088000 C 10/31/14 88.0 6.80 8.50
AMT 141031C00089000 C 10/31/14 89.0 5.90 7.60
AMT 141031C00090000 C 10/31/14 90.0 5.20 6.70
AMT 141031C00091000 C 10/31/14 91.0 4.40 5.90
AMT 141031C00092000 C 10/31/14 92.0 3.70 4.80
AMT 141031C00093000 C 10/31/14 93.0 3.00 3.90
AMT 141031C00094000 C 10/31/14 94.0 2.50 3.20
AMT 141031C00095000 C 10/31/14 95.0 2.00 2.60
AMT 141031C00096000 C 10/31/14 96.0 1.60 2.10
AMT 141031C00097000 C 10/31/14 97.0 1.10 1.80
AMT 141031C00098000 C 10/31/14 98.0 0.95 1.45
AMT 141031C00099000 C 10/31/14 99.0 0.65 0.95
AMT 141031C00100000 C 10/31/14 100.0 0.35 0.95
AMT 141031C00101000 C 10/31/14 101.0 0.35 0.75
AMT 141031C00102000 C 10/31/14 102.0 0.25 0.50
AMT 141031C00103000 C 10/31/14 103.0 0.15 0.45
AMT 141031C00104000 C 10/31/14 104.0 0.10 0.35
AMT 141031C00105000 C 10/31/14 105.0 0.05 0.30
AMT 141031C00106000 C 10/31/14 106.0 0.00 0.25
AMT 141031C00107000 C 10/31/14 107.0 0.00 0.25
AMT 141031C00108000 C 10/31/14 108.0 0.00 0.25
AMT 141031C00109000 C 10/31/14 109.0 0.00 0.25
AMT 141031C00110000 C 10/31/14 110.0 0.00 0.25
AMT 141031C00111000 C 10/31/14 111.0 0.00 0.25
AMT 141031C00112000 C 10/31/14 112.0 0.00 0.25
AMT 141031C00113000 C 10/31/14 113.0 0.00 0.25
AMT 141031P00084000 P 10/31/14 84.0 0.15 0.35
AMT 141031P00085000 P 10/31/14 85.0 0.20 0.45
AMT 141031P00086000 P 10/31/14 86.0 0.25 0.50
AMT 141031P00087000 P 10/31/14 87.0 0.30 0.60
AMT 141031P00088000 P 10/31/14 88.0 0.40 0.70
AMT 141031P00089000 P 10/31/14 89.0 0.50 0.70
AMT 141031P00090000 P 10/31/14 90.0 0.75 1.05
AMT 141031P00091000 P 10/31/14 91.0 0.80 1.25
AMT 141031P00092000 P 10/31/14 92.0 1.15 1.50
AMT 141031P00093000 P 10/31/14 93.0 1.40 1.90
AMT 141031P00094000 P 10/31/14 94.0 1.75 2.25
AMT 141031P00095000 P 10/31/14 95.0 2.20 2.65
AMT 141031P00096000 P 10/31/14 96.0 2.70 3.20
AMT 141031P00097000 P 10/31/14 97.0 3.20 3.90
AMT 141031P00098000 P 10/31/14 98.0 3.40 4.80
AMT 141031P00099000 P 10/31/14 99.0 4.10 5.50
AMT 141031P00100000 P 10/31/14 100.0 4.80 6.30
AMT 141031P00101000 P 10/31/14 101.0 5.60 7.20
AMT 141031P00102000 P 10/31/14 102.0 6.50 8.10
AMT 141031P00103000 P 10/31/14 103.0 7.40 9.00
AMT 141031P00104000 P 10/31/14 104.0 8.20 9.90
AMT 141031P00105000 P 10/31/14 105.0 8.20 11.40
AMT 141031P00106000 P 10/31/14 106.0 9.40 12.40
AMT 141031P00107000 P 10/31/14 107.0 10.30 13.40
AMT 141031P00108000 P 10/31/14 108.0 11.40 14.30
AMT 141031P00109000 P 10/31/14 109.0 12.90 15.30
AMT 141031P00110000 P 10/31/14 110.0 13.20 17.00
AMT 141031P00111000 P 10/31/14 111.0 14.20 18.10
AMT 141031P00112000 P 10/31/14 112.0 15.30 19.10
AMT 141031P00113000 P 10/31/14 113.0 16.30 19.20
AMT 150117C00035000 C 01/17/15 35.0 58.10 62.10
AMT 150117C00037500 C 01/17/15 37.5 55.60 59.40
AMT 150117C00040000 C 01/17/15 40.0 53.10 56.60
AMT 150117C00042500 C 01/17/15 42.5 50.60 54.60
AMT 150117C00045000 C 01/17/15 45.0 48.20 52.10
AMT 150117C00047500 C 01/17/15 47.5 45.60 49.60
AMT 150117C00050000 C 01/17/15 50.0 43.10 47.10
AMT 150117C00055000 C 01/17/15 55.0 38.20 42.10
AMT 150117C00060000 C 01/17/15 60.0 34.40 36.40
AMT 150117C00062500 C 01/17/15 62.5 31.80 34.30
AMT 150117C00065000 C 01/17/15 65.0 29.30 31.80
AMT 150117C00067500 C 01/17/15 67.5 26.90 28.70
AMT 150117C00070000 C 01/17/15 70.0 24.40 26.20
AMT 150117C00072500 C 01/17/15 72.5 22.00 23.70
AMT 150117C00075000 C 01/17/15 75.0 19.30 21.20
AMT 150117C00077500 C 01/17/15 77.5 16.90 19.00
AMT 150117C00080000 C 01/17/15 80.0 14.50 15.90
AMT 150117C00082500 C 01/17/15 82.5 12.40 13.90
AMT 150117C00085000 C 01/17/15 85.0 10.20 11.30
AMT 150117C00087500 C 01/17/15 87.5 8.10 8.80
AMT 150117C00090000 C 01/17/15 90.0 6.20 7.40
AMT 150117C00092500 C 01/17/15 92.5 4.50 5.20
AMT 150117C00095000 C 01/17/15 95.0 3.10 3.70
AMT 150117C00097500 C 01/17/15 97.5 2.05 2.45
AMT 150117C00100000 C 01/17/15 100.0 1.35 1.55
AMT 150117C00105000 C 01/17/15 105.0 0.45 0.60
AMT 150117C00110000 C 01/17/15 110.0 0.10 0.30
AMT 150117C00115000 C 01/17/15 115.0 0.00 0.20
AMT 150117C00120000 C 01/17/15 120.0 0.00 0.15
AMT 150117P00035000 P 01/17/15 35.0 0.00 0.05
AMT 150117P00037500 P 01/17/15 37.5 0.00 0.05
AMT 150117P00040000 P 01/17/15 40.0 0.00 0.05
AMT 150117P00042500 P 01/17/15 42.5 0.00 0.05
AMT 150117P00045000 P 01/17/15 45.0 0.00 0.10
AMT 150117P00047500 P 01/17/15 47.5 0.00 0.10
AMT 150117P00050000 P 01/17/15 50.0 0.00 0.10
AMT 150117P00055000 P 01/17/15 55.0 0.00 0.05
AMT 150117P00060000 P 01/17/15 60.0 0.00 0.05
AMT 150117P00062500 P 01/17/15 62.5 0.00 0.20
AMT 150117P00065000 P 01/17/15 65.0 0.10 0.25
AMT 150117P00067500 P 01/17/15 67.5 0.05 0.25
AMT 150117P00070000 P 01/17/15 70.0 0.10 0.30
AMT 150117P00072500 P 01/17/15 72.5 0.10 0.30
AMT 150117P00075000 P 01/17/15 75.0 0.15 0.35
AMT 150117P00077500 P 01/17/15 77.5 0.25 0.50
AMT 150117P00080000 P 01/17/15 80.0 0.35 0.55
AMT 150117P00082500 P 01/17/15 82.5 0.55 0.90
AMT 150117P00085000 P 01/17/15 85.0 0.80 1.15
AMT 150117P00087500 P 01/17/15 87.5 1.15 1.50
AMT 150117P00090000 P 01/17/15 90.0 1.90 2.15
AMT 150117P00092500 P 01/17/15 92.5 2.55 2.90
AMT 150117P00095000 P 01/17/15 95.0 3.80 4.00
AMT 150117P00097500 P 01/17/15 97.5 5.00 5.40
AMT 150117P00100000 P 01/17/15 100.0 6.20 7.40
AMT 150117P00105000 P 01/17/15 105.0 10.10 11.50
AMT 150117P00110000 P 01/17/15 110.0 14.50 16.50
AMT 150117P00115000 P 01/17/15 115.0 19.50 21.40
AMT 150117P00120000 P 01/17/15 120.0 24.40 26.30
AMT 150417C00050000 C 04/17/15 50.0 42.90 47.30
AMT 150417C00055000 C 04/17/15 55.0 37.80 42.30
AMT 150417C00060000 C 04/17/15 60.0 33.40 37.10
AMT 150417C00065000 C 04/17/15 65.0 29.20 32.20
AMT 150417C00070000 C 04/17/15 70.0 24.30 27.10
AMT 150417C00075000 C 04/17/15 75.0 19.60 21.30
AMT 150417C00080000 C 04/17/15 80.0 14.80 16.70
AMT 150417C00085000 C 04/17/15 85.0 11.00 12.40
AMT 150417C00087500 C 04/17/15 87.5 8.90 10.30
AMT 150417C00090000 C 04/17/15 90.0 7.30 8.40
AMT 150417C00092500 C 04/17/15 92.5 5.80 6.40
AMT 150417C00095000 C 04/17/15 95.0 4.40 5.00
AMT 150417C00097500 C 04/17/15 97.5 3.30 3.90
AMT 150417C00100000 C 04/17/15 100.0 2.35 2.80
AMT 150417C00105000 C 04/17/15 105.0 1.20 1.60
AMT 150417C00110000 C 04/17/15 110.0 0.50 0.85
AMT 150417C00115000 C 04/17/15 115.0 0.20 0.45
AMT 150417C00120000 C 04/17/15 120.0 0.00 0.30
AMT 150417C00125000 C 04/17/15 125.0 0.00 0.20
AMT 150417C00130000 C 04/17/15 130.0 0.00 0.20
AMT 150417P00050000 P 04/17/15 50.0 0.00 0.25
AMT 150417P00055000 P 04/17/15 55.0 0.00 0.25
AMT 150417P00060000 P 04/17/15 60.0 0.05 0.30
AMT 150417P00065000 P 04/17/15 65.0 0.15 0.40
AMT 150417P00070000 P 04/17/15 70.0 0.25 0.50
AMT 150417P00075000 P 04/17/15 75.0 0.50 0.80
AMT 150417P00080000 P 04/17/15 80.0 0.95 1.30
AMT 150417P00085000 P 04/17/15 85.0 1.65 2.35
AMT 150417P00087500 P 04/17/15 87.5 2.15 2.80
AMT 150417P00090000 P 04/17/15 90.0 2.80 3.50
AMT 150417P00092500 P 04/17/15 92.5 3.70 4.50
AMT 150417P00095000 P 04/17/15 95.0 4.80 5.60
AMT 150417P00097500 P 04/17/15 97.5 6.10 6.90
AMT 150417P00100000 P 04/17/15 100.0 7.60 8.90
AMT 150417P00105000 P 04/17/15 105.0 11.10 12.50
AMT 150417P00110000 P 04/17/15 110.0 15.40 16.90
AMT 150417P00115000 P 04/17/15 115.0 19.70 22.00
AMT 150417P00120000 P 04/17/15 120.0 23.90 27.40
AMT 150417P00125000 P 04/17/15 125.0 28.80 32.30
AMT 150417P00130000 P 04/17/15 130.0 34.10 36.70
AMT 160115C00040000 C 01/15/16 40.0 52.80 57.50
AMT 160115C00045000 C 01/15/16 45.0 48.00 52.50
AMT 160115C00047500 C 01/15/16 47.5 45.30 49.80
AMT 160115C00050000 C 01/15/16 50.0 43.00 47.50
AMT 160115C00055000 C 01/15/16 55.0 38.00 42.50
AMT 160115C00060000 C 01/15/16 60.0 34.10 36.80
AMT 160115C00065000 C 01/15/16 65.0 29.20 31.90
AMT 160115C00067500 C 01/15/16 67.5 26.60 29.50
AMT 160115C00070000 C 01/15/16 70.0 25.00 27.20
AMT 160115C00072500 C 01/15/16 72.5 22.50 25.00
AMT 160115C00075000 C 01/15/16 75.0 20.10 23.20
AMT 160115C00077500 C 01/15/16 77.5 18.50 19.80
AMT 160115C00080000 C 01/15/16 80.0 16.50 17.80
AMT 160115C00082500 C 01/15/16 82.5 14.60 16.00
AMT 160115C00085000 C 01/15/16 85.0 12.90 14.00
AMT 160115C00087500 C 01/15/16 87.5 11.20 12.00
AMT 160115C00090000 C 01/15/16 90.0 9.70 10.40
AMT 160115C00092500 C 01/15/16 92.5 8.20 8.90
AMT 160115C00095000 C 01/15/16 95.0 7.00 7.80
AMT 160115C00097500 C 01/15/16 97.5 5.90 7.10
AMT 160115C00100000 C 01/15/16 100.0 5.20 6.20
AMT 160115C00105000 C 01/15/16 105.0 3.30 4.50
AMT 160115C00110000 C 01/15/16 110.0 2.15 2.95
AMT 160115C00115000 C 01/15/16 115.0 1.15 2.10
AMT 160115C00120000 C 01/15/16 120.0 0.60 1.60
AMT 160115C00125000 C 01/15/16 125.0 0.45 0.80
AMT 160115C00130000 C 01/15/16 130.0 0.20 0.70
AMT 160115C00135000 C 01/15/16 135.0 0.05 0.45
AMT 160115P00040000 P 01/15/16 40.0 0.10 0.40
AMT 160115P00045000 P 01/15/16 45.0 0.15 0.45
AMT 160115P00047500 P 01/15/16 47.5 0.15 0.50
AMT 160115P00050000 P 01/15/16 50.0 0.15 0.55
AMT 160115P00055000 P 01/15/16 55.0 0.25 0.55
AMT 160115P00060000 P 01/15/16 60.0 0.50 0.90
AMT 160115P00065000 P 01/15/16 65.0 0.80 1.25
AMT 160115P00067500 P 01/15/16 67.5 1.20 1.45
AMT 160115P00070000 P 01/15/16 70.0 1.45 1.75
AMT 160115P00072500 P 01/15/16 72.5 1.80 2.30
AMT 160115P00075000 P 01/15/16 75.0 2.20 2.45
AMT 160115P00077500 P 01/15/16 77.5 2.65 3.00
AMT 160115P00080000 P 01/15/16 80.0 3.20 3.80
AMT 160115P00082500 P 01/15/16 82.5 3.80 4.10
AMT 160115P00085000 P 01/15/16 85.0 4.50 4.90
AMT 160115P00087500 P 01/15/16 87.5 5.30 5.80
AMT 160115P00090000 P 01/15/16 90.0 6.30 6.80
AMT 160115P00092500 P 01/15/16 92.5 7.40 8.00
AMT 160115P00095000 P 01/15/16 95.0 8.60 9.50
AMT 160115P00097500 P 01/15/16 97.5 9.50 10.60
AMT 160115P00100000 P 01/15/16 100.0 10.80 12.20
AMT 160115P00105000 P 01/15/16 105.0 14.00 15.50
AMT 160115P00110000 P 01/15/16 110.0 17.80 19.30
AMT 160115P00115000 P 01/15/16 115.0 21.90 23.50
AMT 160115P00120000 P 01/15/16 120.0 26.20 28.60
AMT 160115P00125000 P 01/15/16 125.0 30.20 33.10
AMT 160115P00130000 P 01/15/16 130.0 35.00 38.10
AMT 160115P00135000 P 01/15/16 135.0 39.20 43.80
AMT 170120C00060000 C 01/20/17 60.0 33.50 37.20
AMT 170120C00065000 C 01/20/17 65.0 28.30 32.70
AMT 170120C00070000 C 01/20/17 70.0 24.90 28.60
AMT 170120C00075000 C 01/20/17 75.0 21.40 23.30
AMT 170120C00080000 C 01/20/17 80.0 17.70 19.80
AMT 170120C00085000 C 01/20/17 85.0 14.30 16.60
AMT 170120C00090000 C 01/20/17 90.0 11.50 13.70
AMT 170120C00092500 C 01/20/17 92.5 10.20 12.30
AMT 170120C00095000 C 01/20/17 95.0 9.10 11.10
AMT 170120C00097500 C 01/20/17 97.5 7.70 10.00
AMT 170120C00100000 C 01/20/17 100.0 6.70 9.00
AMT 170120C00105000 C 01/20/17 105.0 4.90 7.30
AMT 170120C00110000 C 01/20/17 110.0 3.50 5.80
AMT 170120C00115000 C 01/20/17 115.0 2.40 4.50
AMT 170120C00120000 C 01/20/17 120.0 1.65 3.50
AMT 170120C00125000 C 01/20/17 125.0 1.05 2.80
AMT 170120C00130000 C 01/20/17 130.0 0.65 2.20
AMT 170120P00060000 P 01/20/17 60.0 1.40 2.20
AMT 170120P00065000 P 01/20/17 65.0 1.90 2.90
AMT 170120P00070000 P 01/20/17 70.0 2.30 3.80
AMT 170120P00075000 P 01/20/17 75.0 3.30 4.90
AMT 170120P00080000 P 01/20/17 80.0 4.60 6.30
AMT 170120P00085000 P 01/20/17 85.0 6.20 8.00
AMT 170120P00090000 P 01/20/17 90.0 8.10 10.00
AMT 170120P00092500 P 01/20/17 92.5 9.30 11.20
AMT 170120P00095000 P 01/20/17 95.0 10.50 12.50
AMT 170120P00097500 P 01/20/17 97.5 11.70 13.70
AMT 170120P00100000 P 01/20/17 100.0 13.10 15.30
AMT 170120P00105000 P 01/20/17 105.0 16.20 18.50
AMT 170120P00110000 P 01/20/17 110.0 19.70 22.10
AMT 170120P00115000 P 01/20/17 115.0 23.40 25.90
AMT 170120P00120000 P 01/20/17 120.0 27.60 29.90
AMT 170120P00125000 P 01/20/17 125.0 31.30 35.00
AMT 170120P00130000 P 01/20/17 130.0 35.70 39.40

OPRA data is delayed 15 minutes.