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 (2016-06-03)Premium Content

American Tower Corporation (AMT)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 160729C00085000 C 07/29/16 85.0 30.60 32.60
AMT 160729C00090000 C 07/29/16 90.0 24.80 28.60
AMT 160729C00095000 C 07/29/16 95.0 19.90 22.60
AMT 160729C00096000 C 07/29/16 96.0 18.80 21.30
AMT 160729C00097000 C 07/29/16 97.0 17.90 20.60
AMT 160729C00098000 C 07/29/16 98.0 18.00 19.60
AMT 160729C00099000 C 07/29/16 99.0 16.60 18.40
AMT 160729C00100000 C 07/29/16 100.0 15.90 17.40
AMT 160729C00101000 C 07/29/16 101.0 14.70 16.40
AMT 160729C00102000 C 07/29/16 102.0 14.00 15.50
AMT 160729C00103000 C 07/29/16 103.0 12.80 14.50
AMT 160729C00104000 C 07/29/16 104.0 12.00 13.60
AMT 160729C00105000 C 07/29/16 105.0 10.70 12.20
AMT 160729C00106000 C 07/29/16 106.0 10.10 11.50
AMT 160729C00107000 C 07/29/16 107.0 9.10 10.50
AMT 160729C00108000 C 07/29/16 108.0 8.10 9.40
AMT 160729C00109000 C 07/29/16 109.0 7.20 8.40
AMT 160729C00110000 C 07/29/16 110.0 6.30 7.40
AMT 160729C00111000 C 07/29/16 111.0 5.40 6.70
AMT 160729C00112000 C 07/29/16 112.0 4.50 5.50
AMT 160729C00113000 C 07/29/16 113.0 3.70 4.70
AMT 160729C00114000 C 07/29/16 114.0 2.95 3.60
AMT 160729C00115000 C 07/29/16 115.0 2.45 2.80
AMT 160729C00116000 C 07/29/16 116.0 1.75 2.05
AMT 160729C00117000 C 07/29/16 117.0 1.15 1.45
AMT 160729C00118000 C 07/29/16 118.0 0.75 1.00
AMT 160729C00119000 C 07/29/16 119.0 0.45 0.75
AMT 160729C00120000 C 07/29/16 120.0 0.20 0.45
AMT 160729C00121000 C 07/29/16 121.0 0.10 0.45
AMT 160729C00122000 C 07/29/16 122.0 0.00 0.40
AMT 160729C00123000 C 07/29/16 123.0 0.00 0.30
AMT 160729C00124000 C 07/29/16 124.0 0.00 0.25
AMT 160729C00125000 C 07/29/16 125.0 0.00 0.25
AMT 160729C00126000 C 07/29/16 126.0 0.00 0.20
AMT 160729C00127000 C 07/29/16 127.0 0.00 0.20
AMT 160729C00128000 C 07/29/16 128.0 0.00 0.20
AMT 160729C00129000 C 07/29/16 129.0 0.00 0.20
AMT 160729C00130000 C 07/29/16 130.0 0.00 0.20
AMT 160729C00131000 C 07/29/16 131.0 0.00 0.20
AMT 160729C00132000 C 07/29/16 132.0 0.00 0.20
AMT 160729C00133000 C 07/29/16 133.0 0.00 0.20
AMT 160729C00134000 C 07/29/16 134.0 0.00 0.20
AMT 160729C00135000 C 07/29/16 135.0 0.00 0.20
AMT 160729C00140000 C 07/29/16 140.0 0.00 0.20
AMT 160729C00145000 C 07/29/16 145.0 0.00 0.20
AMT 160729P00085000 P 07/29/16 85.0 0.00 0.05
AMT 160729P00090000 P 07/29/16 90.0 0.00 0.05
AMT 160729P00095000 P 07/29/16 95.0 0.00 0.25
AMT 160729P00096000 P 07/29/16 96.0 0.00 0.25
AMT 160729P00097000 P 07/29/16 97.0 0.00 0.25
AMT 160729P00098000 P 07/29/16 98.0 0.00 0.25
AMT 160729P00099000 P 07/29/16 99.0 0.00 0.25
AMT 160729P00100000 P 07/29/16 100.0 0.00 0.15
AMT 160729P00101000 P 07/29/16 101.0 0.00 0.25
AMT 160729P00102000 P 07/29/16 102.0 0.00 0.20
AMT 160729P00103000 P 07/29/16 103.0 0.00 0.25
AMT 160729P00104000 P 07/29/16 104.0 0.00 0.15
AMT 160729P00105000 P 07/29/16 105.0 0.00 0.25
AMT 160729P00106000 P 07/29/16 106.0 0.00 0.30
AMT 160729P00107000 P 07/29/16 107.0 0.00 0.30
AMT 160729P00108000 P 07/29/16 108.0 0.00 0.30
AMT 160729P00109000 P 07/29/16 109.0 0.05 0.30
AMT 160729P00110000 P 07/29/16 110.0 0.05 0.35
AMT 160729P00111000 P 07/29/16 111.0 0.15 0.40
AMT 160729P00112000 P 07/29/16 112.0 0.20 0.45
AMT 160729P00113000 P 07/29/16 113.0 0.30 0.60
AMT 160729P00114000 P 07/29/16 114.0 0.50 0.75
AMT 160729P00115000 P 07/29/16 115.0 0.70 0.95
AMT 160729P00116000 P 07/29/16 116.0 0.95 1.20
AMT 160729P00117000 P 07/29/16 117.0 1.40 1.60
AMT 160729P00118000 P 07/29/16 118.0 1.95 2.50
AMT 160729P00119000 P 07/29/16 119.0 2.35 3.40
AMT 160729P00120000 P 07/29/16 120.0 2.25 4.30
AMT 160729P00121000 P 07/29/16 121.0 3.00 5.10
AMT 160729P00122000 P 07/29/16 122.0 3.80 6.20
AMT 160729P00123000 P 07/29/16 123.0 4.80 7.50
AMT 160729P00124000 P 07/29/16 124.0 5.70 8.10
AMT 160729P00125000 P 07/29/16 125.0 6.60 9.10
AMT 160729P00126000 P 07/29/16 126.0 7.60 10.10
AMT 160729P00127000 P 07/29/16 127.0 8.70 11.20
AMT 160729P00128000 P 07/29/16 128.0 9.70 12.00
AMT 160729P00129000 P 07/29/16 129.0 10.70 13.10
AMT 160729P00130000 P 07/29/16 130.0 11.70 14.10
AMT 160729P00131000 P 07/29/16 131.0 12.70 15.00
AMT 160729P00132000 P 07/29/16 132.0 13.70 16.00
AMT 160729P00133000 P 07/29/16 133.0 14.70 17.00
AMT 160729P00134000 P 07/29/16 134.0 15.70 18.40
AMT 160729P00135000 P 07/29/16 135.0 16.70 19.10
AMT 160729P00140000 P 07/29/16 140.0 21.40 25.40
AMT 160729P00145000 P 07/29/16 145.0 26.60 29.40
AMT 160805C00085000 C 08/05/16 85.0 30.70 32.60
AMT 160805C00090000 C 08/05/16 90.0 24.80 28.40
AMT 160805C00095000 C 08/05/16 95.0 20.00 23.40
AMT 160805C00096000 C 08/05/16 96.0 20.10 21.30
AMT 160805C00097000 C 08/05/16 97.0 19.10 20.30
AMT 160805C00097500 C 08/05/16 97.5 18.30 19.80
AMT 160805C00098000 C 08/05/16 98.0 17.70 19.30
AMT 160805C00098500 C 08/05/16 98.5 17.20 18.80
AMT 160805C00099000 C 08/05/16 99.0 17.10 18.30
AMT 160805C00099500 C 08/05/16 99.5 16.20 17.80
AMT 160805C00100000 C 08/05/16 100.0 15.70 17.30
AMT 160805C00101000 C 08/05/16 101.0 14.90 16.40
AMT 160805C00102000 C 08/05/16 102.0 14.10 15.30
AMT 160805C00103000 C 08/05/16 103.0 12.70 14.30
AMT 160805C00104000 C 08/05/16 104.0 12.10 13.30
AMT 160805C00105000 C 08/05/16 105.0 10.70 12.20
AMT 160805C00106000 C 08/05/16 106.0 10.20 11.30
AMT 160805C00107000 C 08/05/16 107.0 9.00 10.50
AMT 160805C00108000 C 08/05/16 108.0 8.30 9.40
AMT 160805C00109000 C 08/05/16 109.0 7.00 8.40
AMT 160805C00110000 C 08/05/16 110.0 6.30 7.60
AMT 160805C00111000 C 08/05/16 111.0 5.60 6.60
AMT 160805C00112000 C 08/05/16 112.0 4.70 5.60
AMT 160805C00113000 C 08/05/16 113.0 4.10 4.70
AMT 160805C00114000 C 08/05/16 114.0 3.30 3.90
AMT 160805C00115000 C 08/05/16 115.0 2.60 3.10
AMT 160805C00116000 C 08/05/16 116.0 1.95 2.35
AMT 160805C00117000 C 08/05/16 117.0 1.30 1.80
AMT 160805C00118000 C 08/05/16 118.0 0.90 1.30
AMT 160805C00119000 C 08/05/16 119.0 0.60 0.95
AMT 160805C00120000 C 08/05/16 120.0 0.35 0.70
AMT 160805C00121000 C 08/05/16 121.0 0.20 0.65
AMT 160805C00122000 C 08/05/16 122.0 0.10 0.45
AMT 160805C00123000 C 08/05/16 123.0 0.05 0.40
AMT 160805C00124000 C 08/05/16 124.0 0.00 0.30
AMT 160805C00125000 C 08/05/16 125.0 0.00 0.25
AMT 160805C00126000 C 08/05/16 126.0 0.00 0.25
AMT 160805C00127000 C 08/05/16 127.0 0.00 0.20
AMT 160805C00128000 C 08/05/16 128.0 0.00 0.20
AMT 160805C00129000 C 08/05/16 129.0 0.00 0.20
AMT 160805C00130000 C 08/05/16 130.0 0.00 0.20
AMT 160805C00135000 C 08/05/16 135.0 0.00 0.20
AMT 160805P00085000 P 08/05/16 85.0 0.00 0.20
AMT 160805P00090000 P 08/05/16 90.0 0.00 0.25
AMT 160805P00095000 P 08/05/16 95.0 0.00 0.25
AMT 160805P00096000 P 08/05/16 96.0 0.00 0.25
AMT 160805P00097000 P 08/05/16 97.0 0.00 0.25
AMT 160805P00097500 P 08/05/16 97.5 0.00 0.25
AMT 160805P00098000 P 08/05/16 98.0 0.00 0.25
AMT 160805P00098500 P 08/05/16 98.5 0.00 0.25
AMT 160805P00099000 P 08/05/16 99.0 0.00 0.25
AMT 160805P00099500 P 08/05/16 99.5 0.00 0.25
AMT 160805P00100000 P 08/05/16 100.0 0.00 0.30
AMT 160805P00101000 P 08/05/16 101.0 0.00 0.20
AMT 160805P00102000 P 08/05/16 102.0 0.00 0.30
AMT 160805P00103000 P 08/05/16 103.0 0.00 0.30
AMT 160805P00104000 P 08/05/16 104.0 0.05 0.30
AMT 160805P00105000 P 08/05/16 105.0 0.05 0.35
AMT 160805P00106000 P 08/05/16 106.0 0.05 0.35
AMT 160805P00107000 P 08/05/16 107.0 0.10 0.40
AMT 160805P00108000 P 08/05/16 108.0 0.10 0.40
AMT 160805P00109000 P 08/05/16 109.0 0.15 0.45
AMT 160805P00110000 P 08/05/16 110.0 0.20 0.50
AMT 160805P00111000 P 08/05/16 111.0 0.25 0.55
AMT 160805P00112000 P 08/05/16 112.0 0.50 0.70
AMT 160805P00113000 P 08/05/16 113.0 0.65 0.85
AMT 160805P00114000 P 08/05/16 114.0 0.70 1.05
AMT 160805P00115000 P 08/05/16 115.0 0.95 1.30
AMT 160805P00116000 P 08/05/16 116.0 1.30 1.65
AMT 160805P00117000 P 08/05/16 117.0 1.70 2.10
AMT 160805P00118000 P 08/05/16 118.0 2.20 2.60
AMT 160805P00119000 P 08/05/16 119.0 2.80 3.60
AMT 160805P00120000 P 08/05/16 120.0 2.75 4.70
AMT 160805P00121000 P 08/05/16 121.0 3.20 5.20
AMT 160805P00122000 P 08/05/16 122.0 4.00 6.30
AMT 160805P00123000 P 08/05/16 123.0 4.90 7.30
AMT 160805P00124000 P 08/05/16 124.0 5.80 8.50
AMT 160805P00125000 P 08/05/16 125.0 6.70 9.30
AMT 160805P00126000 P 08/05/16 126.0 7.60 10.10
AMT 160805P00127000 P 08/05/16 127.0 8.60 11.20
AMT 160805P00128000 P 08/05/16 128.0 9.60 12.10
AMT 160805P00129000 P 08/05/16 129.0 10.70 13.10
AMT 160805P00130000 P 08/05/16 130.0 11.70 14.10
AMT 160805P00135000 P 08/05/16 135.0 16.70 19.40
AMT 160812C00085000 C 08/12/16 85.0 30.50 32.60
AMT 160812C00090000 C 08/12/16 90.0 24.80 28.40
AMT 160812C00095000 C 08/12/16 95.0 20.90 22.30
AMT 160812C00099500 C 08/12/16 99.5 16.70 18.00
AMT 160812C00100000 C 08/12/16 100.0 15.70 17.30
AMT 160812C00101000 C 08/12/16 101.0 14.70 16.30
AMT 160812C00102000 C 08/12/16 102.0 13.80 15.30
AMT 160812C00103000 C 08/12/16 103.0 13.20 14.30
AMT 160812C00104000 C 08/12/16 104.0 12.10 13.20
AMT 160812C00105000 C 08/12/16 105.0 11.20 12.70
AMT 160812C00106000 C 08/12/16 106.0 10.20 11.60
AMT 160812C00107000 C 08/12/16 107.0 9.40 10.40
AMT 160812C00108000 C 08/12/16 108.0 8.40 9.40
AMT 160812C00109000 C 08/12/16 109.0 7.10 8.70
AMT 160812C00110000 C 08/12/16 110.0 6.50 7.50
AMT 160812C00111000 C 08/12/16 111.0 5.70 6.60
AMT 160812C00112000 C 08/12/16 112.0 4.90 5.80
AMT 160812C00113000 C 08/12/16 113.0 4.10 4.90
AMT 160812C00114000 C 08/12/16 114.0 3.50 4.10
AMT 160812C00115000 C 08/12/16 115.0 2.80 3.40
AMT 160812C00116000 C 08/12/16 116.0 2.10 2.65
AMT 160812C00117000 C 08/12/16 117.0 1.55 2.10
AMT 160812C00118000 C 08/12/16 118.0 1.15 1.55
AMT 160812C00119000 C 08/12/16 119.0 0.85 1.20
AMT 160812C00120000 C 08/12/16 120.0 0.55 0.90
AMT 160812C00121000 C 08/12/16 121.0 0.35 0.75
AMT 160812C00122000 C 08/12/16 122.0 0.20 0.60
AMT 160812C00123000 C 08/12/16 123.0 0.10 0.40
AMT 160812C00124000 C 08/12/16 124.0 0.05 0.40
AMT 160812C00125000 C 08/12/16 125.0 0.05 0.20
AMT 160812C00126000 C 08/12/16 126.0 0.00 0.25
AMT 160812C00127000 C 08/12/16 127.0 0.00 0.25
AMT 160812C00128000 C 08/12/16 128.0 0.00 0.20
AMT 160812C00129000 C 08/12/16 129.0 0.00 0.20
AMT 160812C00130000 C 08/12/16 130.0 0.00 0.20
AMT 160812C00135000 C 08/12/16 135.0 0.00 0.20
AMT 160812P00085000 P 08/12/16 85.0 0.00 0.25
AMT 160812P00090000 P 08/12/16 90.0 0.00 0.25
AMT 160812P00095000 P 08/12/16 95.0 0.00 0.25
AMT 160812P00099500 P 08/12/16 99.5 0.00 0.30
AMT 160812P00100000 P 08/12/16 100.0 0.00 0.30
AMT 160812P00101000 P 08/12/16 101.0 0.00 0.30
AMT 160812P00102000 P 08/12/16 102.0 0.05 0.30
AMT 160812P00103000 P 08/12/16 103.0 0.05 0.35
AMT 160812P00104000 P 08/12/16 104.0 0.05 0.35
AMT 160812P00105000 P 08/12/16 105.0 0.10 0.40
AMT 160812P00106000 P 08/12/16 106.0 0.10 0.40
AMT 160812P00107000 P 08/12/16 107.0 0.15 0.45
AMT 160812P00108000 P 08/12/16 108.0 0.20 0.45
AMT 160812P00109000 P 08/12/16 109.0 0.25 0.50
AMT 160812P00110000 P 08/12/16 110.0 0.30 0.60
AMT 160812P00111000 P 08/12/16 111.0 0.40 0.70
AMT 160812P00112000 P 08/12/16 112.0 0.50 0.90
AMT 160812P00113000 P 08/12/16 113.0 0.70 1.10
AMT 160812P00114000 P 08/12/16 114.0 0.90 1.30
AMT 160812P00115000 P 08/12/16 115.0 1.15 1.60
AMT 160812P00116000 P 08/12/16 116.0 1.55 1.95
AMT 160812P00117000 P 08/12/16 117.0 2.00 2.40
AMT 160812P00118000 P 08/12/16 118.0 2.45 2.90
AMT 160812P00119000 P 08/12/16 119.0 3.00 3.70
AMT 160812P00120000 P 08/12/16 120.0 3.20 4.50
AMT 160812P00121000 P 08/12/16 121.0 3.50 5.90
AMT 160812P00122000 P 08/12/16 122.0 4.10 6.20
AMT 160812P00123000 P 08/12/16 123.0 5.00 7.20
AMT 160812P00124000 P 08/12/16 124.0 5.80 8.20
AMT 160812P00125000 P 08/12/16 125.0 6.80 9.00
AMT 160812P00126000 P 08/12/16 126.0 7.70 10.20
AMT 160812P00127000 P 08/12/16 127.0 8.70 11.10
AMT 160812P00128000 P 08/12/16 128.0 9.70 12.40
AMT 160812P00129000 P 08/12/16 129.0 10.70 13.10
AMT 160812P00130000 P 08/12/16 130.0 11.70 14.00
AMT 160812P00135000 P 08/12/16 135.0 16.70 19.00
AMT 160819C00055000 C 08/19/16 55.0 60.90 62.60
AMT 160819C00060000 C 08/19/16 60.0 55.60 57.60
AMT 160819C00065000 C 08/19/16 65.0 50.60 52.60
AMT 160819C00070000 C 08/19/16 70.0 46.10 47.40
AMT 160819C00075000 C 08/19/16 75.0 40.70 42.60
AMT 160819C00077500 C 08/19/16 77.5 38.20 40.00
AMT 160819C00080000 C 08/19/16 80.0 36.00 37.40
AMT 160819C00082500 C 08/19/16 82.5 33.50 35.30
AMT 160819C00085000 C 08/19/16 85.0 31.00 32.40
AMT 160819C00087500 C 08/19/16 87.5 28.70 30.10
AMT 160819C00090000 C 08/19/16 90.0 25.80 27.60
AMT 160819C00091000 C 08/19/16 91.0 25.00 26.40
AMT 160819C00092000 C 08/19/16 92.0 23.80 25.70
AMT 160819C00092500 C 08/19/16 92.5 23.30 25.20
AMT 160819C00093000 C 08/19/16 93.0 22.80 24.70
AMT 160819C00094000 C 08/19/16 94.0 21.90 23.30
AMT 160819C00095000 C 08/19/16 95.0 21.20 22.60
AMT 160819C00095500 C 08/19/16 95.5 20.70 22.10
AMT 160819C00096000 C 08/19/16 96.0 20.20 21.60
AMT 160819C00096500 C 08/19/16 96.5 19.70 21.10
AMT 160819C00097000 C 08/19/16 97.0 19.20 20.60
AMT 160819C00097500 C 08/19/16 97.5 18.80 20.10
AMT 160819C00098000 C 08/19/16 98.0 18.20 19.60
AMT 160819C00098500 C 08/19/16 98.5 17.50 18.80
AMT 160819C00099000 C 08/19/16 99.0 17.30 18.60
AMT 160819C00099500 C 08/19/16 99.5 16.50 18.20
AMT 160819C00100000 C 08/19/16 100.0 15.90 17.50
AMT 160819C00101000 C 08/19/16 101.0 15.30 16.30
AMT 160819C00102000 C 08/19/16 102.0 13.90 15.30
AMT 160819C00103000 C 08/19/16 103.0 13.40 14.30
AMT 160819C00104000 C 08/19/16 104.0 12.20 13.30
AMT 160819C00105000 C 08/19/16 105.0 11.70 12.30
AMT 160819C00106000 C 08/19/16 106.0 10.80 11.40
AMT 160819C00107000 C 08/19/16 107.0 9.90 10.40
AMT 160819C00108000 C 08/19/16 108.0 8.90 9.50
AMT 160819C00109000 C 08/19/16 109.0 8.00 8.60
AMT 160819C00110000 C 08/19/16 110.0 7.10 7.70
AMT 160819C00111000 C 08/19/16 111.0 6.20 6.80
AMT 160819C00112000 C 08/19/16 112.0 5.40 5.90
AMT 160819C00113000 C 08/19/16 113.0 4.60 5.10
AMT 160819C00114000 C 08/19/16 114.0 3.80 4.30
AMT 160819C00115000 C 08/19/16 115.0 3.10 3.60
AMT 160819C00116000 C 08/19/16 116.0 2.45 2.85
AMT 160819C00117000 C 08/19/16 117.0 1.90 2.25
AMT 160819C00118000 C 08/19/16 118.0 1.40 1.75
AMT 160819C00119000 C 08/19/16 119.0 1.00 1.35
AMT 160819C00120000 C 08/19/16 120.0 0.70 1.00
AMT 160819C00121000 C 08/19/16 121.0 0.50 0.75
AMT 160819C00122000 C 08/19/16 122.0 0.35 0.55
AMT 160819C00123000 C 08/19/16 123.0 0.25 0.40
AMT 160819C00124000 C 08/19/16 124.0 0.15 0.30
AMT 160819C00125000 C 08/19/16 125.0 0.10 0.20
AMT 160819C00126000 C 08/19/16 126.0 0.05 0.15
AMT 160819C00127000 C 08/19/16 127.0 0.00 0.10
AMT 160819C00128000 C 08/19/16 128.0 0.00 0.10
AMT 160819C00129000 C 08/19/16 129.0 0.00 0.10
AMT 160819C00130000 C 08/19/16 130.0 0.00 0.10
AMT 160819C00131000 C 08/19/16 131.0 0.00 0.10
AMT 160819C00132000 C 08/19/16 132.0 0.00 0.10
AMT 160819C00133000 C 08/19/16 133.0 0.00 0.10
AMT 160819C00135000 C 08/19/16 135.0 0.00 0.10
AMT 160819C00140000 C 08/19/16 140.0 0.00 0.05
AMT 160819C00145000 C 08/19/16 145.0 0.00 0.05
AMT 160819C00150000 C 08/19/16 150.0 0.00 0.05
AMT 160819C00155000 C 08/19/16 155.0 0.00 0.05
AMT 160819C00160000 C 08/19/16 160.0 0.00 0.05
AMT 160819P00055000 P 08/19/16 55.0 0.00 0.05
AMT 160819P00060000 P 08/19/16 60.0 0.00 0.05
AMT 160819P00065000 P 08/19/16 65.0 0.00 0.05
AMT 160819P00070000 P 08/19/16 70.0 0.00 0.05
AMT 160819P00075000 P 08/19/16 75.0 0.00 0.10
AMT 160819P00077500 P 08/19/16 77.5 0.00 0.10
AMT 160819P00080000 P 08/19/16 80.0 0.00 0.10
AMT 160819P00082500 P 08/19/16 82.5 0.00 0.10
AMT 160819P00085000 P 08/19/16 85.0 0.00 0.10
AMT 160819P00087500 P 08/19/16 87.5 0.00 0.15
AMT 160819P00090000 P 08/19/16 90.0 0.00 0.20
AMT 160819P00091000 P 08/19/16 91.0 0.00 0.20
AMT 160819P00092000 P 08/19/16 92.0 0.00 0.25
AMT 160819P00092500 P 08/19/16 92.5 0.00 0.25
AMT 160819P00093000 P 08/19/16 93.0 0.00 0.25
AMT 160819P00094000 P 08/19/16 94.0 0.00 0.25
AMT 160819P00095000 P 08/19/16 95.0 0.05 0.25
AMT 160819P00095500 P 08/19/16 95.5 0.05 0.25
AMT 160819P00096000 P 08/19/16 96.0 0.05 0.30
AMT 160819P00096500 P 08/19/16 96.5 0.05 0.30
AMT 160819P00097000 P 08/19/16 97.0 0.05 0.30
AMT 160819P00097500 P 08/19/16 97.5 0.10 0.20
AMT 160819P00098000 P 08/19/16 98.0 0.05 0.30
AMT 160819P00098500 P 08/19/16 98.5 0.05 0.30
AMT 160819P00099000 P 08/19/16 99.0 0.05 0.30
AMT 160819P00099500 P 08/19/16 99.5 0.05 0.30
AMT 160819P00100000 P 08/19/16 100.0 0.05 0.30
AMT 160819P00101000 P 08/19/16 101.0 0.05 0.35
AMT 160819P00102000 P 08/19/16 102.0 0.10 0.35
AMT 160819P00103000 P 08/19/16 103.0 0.10 0.40
AMT 160819P00104000 P 08/19/16 104.0 0.10 0.40
AMT 160819P00105000 P 08/19/16 105.0 0.15 0.35
AMT 160819P00106000 P 08/19/16 106.0 0.15 0.45
AMT 160819P00107000 P 08/19/16 107.0 0.20 0.50
AMT 160819P00108000 P 08/19/16 108.0 0.25 0.55
AMT 160819P00109000 P 08/19/16 109.0 0.35 0.60
AMT 160819P00110000 P 08/19/16 110.0 0.45 0.70
AMT 160819P00111000 P 08/19/16 111.0 0.55 0.85
AMT 160819P00112000 P 08/19/16 112.0 0.70 1.05
AMT 160819P00113000 P 08/19/16 113.0 0.90 1.25
AMT 160819P00114000 P 08/19/16 114.0 1.15 1.55
AMT 160819P00115000 P 08/19/16 115.0 1.45 1.80
AMT 160819P00116000 P 08/19/16 116.0 1.80 2.25
AMT 160819P00117000 P 08/19/16 117.0 2.20 2.65
AMT 160819P00118000 P 08/19/16 118.0 2.70 3.10
AMT 160819P00119000 P 08/19/16 119.0 3.30 3.70
AMT 160819P00120000 P 08/19/16 120.0 3.90 4.40
AMT 160819P00121000 P 08/19/16 121.0 4.60 5.10
AMT 160819P00122000 P 08/19/16 122.0 5.40 5.80
AMT 160819P00123000 P 08/19/16 123.0 6.30 6.70
AMT 160819P00124000 P 08/19/16 124.0 7.10 7.50
AMT 160819P00125000 P 08/19/16 125.0 7.70 9.00
AMT 160819P00126000 P 08/19/16 126.0 7.80 10.20
AMT 160819P00127000 P 08/19/16 127.0 8.70 11.00
AMT 160819P00128000 P 08/19/16 128.0 9.70 11.90
AMT 160819P00129000 P 08/19/16 129.0 10.70 12.90
AMT 160819P00130000 P 08/19/16 130.0 11.70 13.90
AMT 160819P00131000 P 08/19/16 131.0 12.70 14.90
AMT 160819P00132000 P 08/19/16 132.0 13.70 15.90
AMT 160819P00133000 P 08/19/16 133.0 14.70 16.90
AMT 160819P00135000 P 08/19/16 135.0 16.70 19.00
AMT 160819P00140000 P 08/19/16 140.0 21.70 23.90
AMT 160819P00145000 P 08/19/16 145.0 26.70 29.40
AMT 160819P00150000 P 08/19/16 150.0 31.70 34.40
AMT 160819P00155000 P 08/19/16 155.0 36.70 39.40
AMT 160819P00160000 P 08/19/16 160.0 41.70 43.90
AMT 160826C00090000 C 08/26/16 90.0 26.10 27.70
AMT 160826C00095000 C 08/26/16 95.0 21.20 22.70
AMT 160826C00099000 C 08/26/16 99.0 17.10 18.70
AMT 160826C00099500 C 08/26/16 99.5 16.60 18.20
AMT 160826C00100000 C 08/26/16 100.0 16.10 17.70
AMT 160826C00101000 C 08/26/16 101.0 15.10 16.70
AMT 160826C00102000 C 08/26/16 102.0 14.20 15.70
AMT 160826C00103000 C 08/26/16 103.0 13.30 14.70
AMT 160826C00104000 C 08/26/16 104.0 12.30 13.60
AMT 160826C00105000 C 08/26/16 105.0 11.40 12.50
AMT 160826C00106000 C 08/26/16 106.0 10.40 12.40
AMT 160826C00107000 C 08/26/16 107.0 9.20 11.00
AMT 160826C00108000 C 08/26/16 108.0 8.60 10.00
AMT 160826C00109000 C 08/26/16 109.0 7.50 9.40
AMT 160826C00110000 C 08/26/16 110.0 6.90 8.00
AMT 160826C00111000 C 08/26/16 111.0 6.30 7.00
AMT 160826C00112000 C 08/26/16 112.0 5.30 6.10
AMT 160826C00113000 C 08/26/16 113.0 4.70 5.30
AMT 160826C00114000 C 08/26/16 114.0 4.00 4.50
AMT 160826C00115000 C 08/26/16 115.0 3.20 3.80
AMT 160826C00116000 C 08/26/16 116.0 2.55 3.10
AMT 160826C00117000 C 08/26/16 117.0 2.05 2.55
AMT 160826C00118000 C 08/26/16 118.0 1.60 2.05
AMT 160826C00119000 C 08/26/16 119.0 1.20 1.65
AMT 160826C00120000 C 08/26/16 120.0 0.90 1.30
AMT 160826C00121000 C 08/26/16 121.0 0.65 1.00
AMT 160826C00122000 C 08/26/16 122.0 0.40 0.85
AMT 160826C00123000 C 08/26/16 123.0 0.30 0.70
AMT 160826C00124000 C 08/26/16 124.0 0.20 0.50
AMT 160826C00125000 C 08/26/16 125.0 0.10 0.45
AMT 160826C00126000 C 08/26/16 126.0 0.05 0.40
AMT 160826C00127000 C 08/26/16 127.0 0.05 0.30
AMT 160826C00128000 C 08/26/16 128.0 0.00 0.30
AMT 160826C00129000 C 08/26/16 129.0 0.00 0.25
AMT 160826C00130000 C 08/26/16 130.0 0.00 0.25
AMT 160826C00135000 C 08/26/16 135.0 0.00 0.20
AMT 160826P00090000 P 08/26/16 90.0 0.00 0.25
AMT 160826P00095000 P 08/26/16 95.0 0.05 0.30
AMT 160826P00099000 P 08/26/16 99.0 0.05 0.35
AMT 160826P00099500 P 08/26/16 99.5 0.10 0.35
AMT 160826P00100000 P 08/26/16 100.0 0.10 0.35
AMT 160826P00101000 P 08/26/16 101.0 0.10 0.40
AMT 160826P00102000 P 08/26/16 102.0 0.10 0.40
AMT 160826P00103000 P 08/26/16 103.0 0.15 0.45
AMT 160826P00104000 P 08/26/16 104.0 0.20 0.45
AMT 160826P00105000 P 08/26/16 105.0 0.20 0.50
AMT 160826P00106000 P 08/26/16 106.0 0.25 0.55
AMT 160826P00107000 P 08/26/16 107.0 0.30 0.60
AMT 160826P00108000 P 08/26/16 108.0 0.35 0.65
AMT 160826P00109000 P 08/26/16 109.0 0.45 0.80
AMT 160826P00110000 P 08/26/16 110.0 0.50 0.90
AMT 160826P00111000 P 08/26/16 111.0 0.70 1.05
AMT 160826P00112000 P 08/26/16 112.0 0.85 1.25
AMT 160826P00113000 P 08/26/16 113.0 1.05 1.50
AMT 160826P00114000 P 08/26/16 114.0 1.30 1.75
AMT 160826P00115000 P 08/26/16 115.0 1.60 2.10
AMT 160826P00116000 P 08/26/16 116.0 2.00 2.45
AMT 160826P00117000 P 08/26/16 117.0 2.35 2.90
AMT 160826P00118000 P 08/26/16 118.0 2.85 3.40
AMT 160826P00119000 P 08/26/16 119.0 3.40 4.10
AMT 160826P00120000 P 08/26/16 120.0 4.00 4.80
AMT 160826P00121000 P 08/26/16 121.0 4.70 5.60
AMT 160826P00122000 P 08/26/16 122.0 5.50 6.80
AMT 160826P00123000 P 08/26/16 123.0 6.30 7.40
AMT 160826P00124000 P 08/26/16 124.0 5.90 8.20
AMT 160826P00125000 P 08/26/16 125.0 6.80 9.30
AMT 160826P00126000 P 08/26/16 126.0 7.70 10.20
AMT 160826P00127000 P 08/26/16 127.0 8.70 11.00
AMT 160826P00128000 P 08/26/16 128.0 9.60 12.30
AMT 160826P00129000 P 08/26/16 129.0 10.70 13.40
AMT 160826P00130000 P 08/26/16 130.0 11.70 14.10
AMT 160826P00135000 P 08/26/16 135.0 16.70 19.10
AMT 160902C00090000 C 09/02/16 90.0 25.90 28.60
AMT 160902C00095000 C 09/02/16 95.0 21.00 22.60
AMT 160902C00100000 C 09/02/16 100.0 15.90 17.60
AMT 160902C00103000 C 09/02/16 103.0 13.40 14.60
AMT 160902C00104000 C 09/02/16 104.0 12.50 13.70
AMT 160902C00105000 C 09/02/16 105.0 11.60 12.70
AMT 160902C00106000 C 09/02/16 106.0 10.70 12.40
AMT 160902C00107000 C 09/02/16 107.0 9.70 11.40
AMT 160902C00108000 C 09/02/16 108.0 8.80 10.40
AMT 160902C00109000 C 09/02/16 109.0 7.70 9.50
AMT 160902C00110000 C 09/02/16 110.0 6.80 8.50
AMT 160902C00111000 C 09/02/16 111.0 5.90 7.50
AMT 160902C00112000 C 09/02/16 112.0 5.70 6.80
AMT 160902C00113000 C 09/02/16 113.0 5.00 5.80
AMT 160902C00114000 C 09/02/16 114.0 4.10 4.80
AMT 160902C00115000 C 09/02/16 115.0 3.40 4.10
AMT 160902C00116000 C 09/02/16 116.0 2.85 3.50
AMT 160902C00117000 C 09/02/16 117.0 2.30 2.95
AMT 160902C00118000 C 09/02/16 118.0 1.85 2.50
AMT 160902C00119000 C 09/02/16 119.0 1.45 2.05
AMT 160902C00120000 C 09/02/16 120.0 1.10 1.70
AMT 160902C00121000 C 09/02/16 121.0 0.80 1.40
AMT 160902C00122000 C 09/02/16 122.0 0.55 1.10
AMT 160902C00123000 C 09/02/16 123.0 0.40 0.90
AMT 160902C00124000 C 09/02/16 124.0 0.25 0.75
AMT 160902C00125000 C 09/02/16 125.0 0.20 0.60
AMT 160902C00126000 C 09/02/16 126.0 0.10 0.45
AMT 160902C00127000 C 09/02/16 127.0 0.10 0.40
AMT 160902C00128000 C 09/02/16 128.0 0.05 0.30
AMT 160902C00129000 C 09/02/16 129.0 0.00 0.30
AMT 160902C00130000 C 09/02/16 130.0 0.00 0.25
AMT 160902C00131000 C 09/02/16 131.0 0.00 0.25
AMT 160902C00132000 C 09/02/16 132.0 0.00 0.20
AMT 160902C00135000 C 09/02/16 135.0 0.00 0.20
AMT 160902P00090000 P 09/02/16 90.0 0.00 0.30
AMT 160902P00095000 P 09/02/16 95.0 0.05 0.35
AMT 160902P00100000 P 09/02/16 100.0 0.15 0.45
AMT 160902P00103000 P 09/02/16 103.0 0.20 0.50
AMT 160902P00104000 P 09/02/16 104.0 0.25 0.55
AMT 160902P00105000 P 09/02/16 105.0 0.30 0.65
AMT 160902P00106000 P 09/02/16 106.0 0.35 0.65
AMT 160902P00107000 P 09/02/16 107.0 0.35 0.75
AMT 160902P00108000 P 09/02/16 108.0 0.50 0.85
AMT 160902P00109000 P 09/02/16 109.0 0.55 0.95
AMT 160902P00110000 P 09/02/16 110.0 0.70 1.15
AMT 160902P00111000 P 09/02/16 111.0 0.80 1.35
AMT 160902P00112000 P 09/02/16 112.0 1.00 1.45
AMT 160902P00113000 P 09/02/16 113.0 1.25 1.80
AMT 160902P00114000 P 09/02/16 114.0 1.50 2.00
AMT 160902P00115000 P 09/02/16 115.0 1.80 2.35
AMT 160902P00116000 P 09/02/16 116.0 2.20 2.80
AMT 160902P00117000 P 09/02/16 117.0 2.65 3.30
AMT 160902P00118000 P 09/02/16 118.0 3.10 3.80
AMT 160902P00119000 P 09/02/16 119.0 3.60 4.30
AMT 160902P00120000 P 09/02/16 120.0 4.30 5.10
AMT 160902P00121000 P 09/02/16 121.0 4.80 5.70
AMT 160902P00122000 P 09/02/16 122.0 5.40 6.70
AMT 160902P00123000 P 09/02/16 123.0 6.50 7.40
AMT 160902P00124000 P 09/02/16 124.0 6.00 8.90
AMT 160902P00125000 P 09/02/16 125.0 6.90 9.30
AMT 160902P00126000 P 09/02/16 126.0 7.80 10.10
AMT 160902P00127000 P 09/02/16 127.0 8.80 11.20
AMT 160902P00128000 P 09/02/16 128.0 9.70 12.20
AMT 160902P00129000 P 09/02/16 129.0 10.60 13.20
AMT 160902P00130000 P 09/02/16 130.0 11.60 14.40
AMT 160902P00131000 P 09/02/16 131.0 12.60 15.20
AMT 160902P00132000 P 09/02/16 132.0 13.60 16.20
AMT 160902P00135000 P 09/02/16 135.0 16.60 19.40
AMT 160916C00060000 C 09/16/16 60.0 56.00 57.60
AMT 160916C00065000 C 09/16/16 65.0 51.10 52.60
AMT 160916C00070000 C 09/16/16 70.0 45.80 47.60
AMT 160916C00075000 C 09/16/16 75.0 41.10 42.60
AMT 160916C00080000 C 09/16/16 80.0 36.10 37.80
AMT 160916C00085000 C 09/16/16 85.0 31.30 32.60
AMT 160916C00090000 C 09/16/16 90.0 26.30 27.60
AMT 160916C00095000 C 09/16/16 95.0 21.40 22.90
AMT 160916C00100000 C 09/16/16 100.0 16.60 17.90
AMT 160916C00105000 C 09/16/16 105.0 11.80 12.70
AMT 160916C00110000 C 09/16/16 110.0 7.50 8.30
AMT 160916C00115000 C 09/16/16 115.0 4.00 4.50
AMT 160916C00120000 C 09/16/16 120.0 1.40 1.75
AMT 160916C00125000 C 09/16/16 125.0 0.35 0.70
AMT 160916C00130000 C 09/16/16 130.0 0.05 0.30
AMT 160916C00135000 C 09/16/16 135.0 0.00 0.20
AMT 160916C00140000 C 09/16/16 140.0 0.00 0.20
AMT 160916C00145000 C 09/16/16 145.0 0.00 0.20
AMT 160916C00150000 C 09/16/16 150.0 0.00 0.20
AMT 160916C00155000 C 09/16/16 155.0 0.00 0.20
AMT 160916C00160000 C 09/16/16 160.0 0.00 0.20
AMT 160916C00165000 C 09/16/16 165.0 0.00 0.20
AMT 160916C00170000 C 09/16/16 170.0 0.00 0.20
AMT 160916C00175000 C 09/16/16 175.0 0.00 0.20
AMT 160916P00060000 P 09/16/16 60.0 0.00 0.20
AMT 160916P00065000 P 09/16/16 65.0 0.00 0.20
AMT 160916P00070000 P 09/16/16 70.0 0.00 0.25
AMT 160916P00075000 P 09/16/16 75.0 0.00 0.25
AMT 160916P00080000 P 09/16/16 80.0 0.00 0.30
AMT 160916P00085000 P 09/16/16 85.0 0.05 0.30
AMT 160916P00090000 P 09/16/16 90.0 0.10 0.35
AMT 160916P00095000 P 09/16/16 95.0 0.15 0.40
AMT 160916P00100000 P 09/16/16 100.0 0.25 0.55
AMT 160916P00105000 P 09/16/16 105.0 0.65 0.75
AMT 160916P00110000 P 09/16/16 110.0 1.15 1.50
AMT 160916P00115000 P 09/16/16 115.0 2.45 2.85
AMT 160916P00120000 P 09/16/16 120.0 4.70 5.40
AMT 160916P00125000 P 09/16/16 125.0 7.50 9.50
AMT 160916P00130000 P 09/16/16 130.0 12.10 14.60
AMT 160916P00135000 P 09/16/16 135.0 17.00 19.50
AMT 160916P00140000 P 09/16/16 140.0 21.90 24.50
AMT 160916P00145000 P 09/16/16 145.0 27.00 29.50
AMT 160916P00150000 P 09/16/16 150.0 31.90 34.40
AMT 160916P00155000 P 09/16/16 155.0 36.90 39.40
AMT 160916P00160000 P 09/16/16 160.0 41.90 44.40
AMT 160916P00165000 P 09/16/16 165.0 46.90 49.40
AMT 160916P00170000 P 09/16/16 170.0 51.90 54.40
AMT 160916P00175000 P 09/16/16 175.0 56.90 59.60
AMT 161021C00045000 C 10/21/16 45.0 70.90 72.50
AMT 161021C00047500 C 10/21/16 47.5 68.10 70.10
AMT 161021C00050000 C 10/21/16 50.0 65.60 67.60
AMT 161021C00055000 C 10/21/16 55.0 60.60 62.60
AMT 161021C00060000 C 10/21/16 60.0 55.70 58.50
AMT 161021C00065000 C 10/21/16 65.0 50.60 53.80
AMT 161021C00070000 C 10/21/16 70.0 46.20 47.60
AMT 161021C00075000 C 10/21/16 75.0 40.90 42.50
AMT 161021C00077500 C 10/21/16 77.5 38.50 40.00
AMT 161021C00080000 C 10/21/16 80.0 35.70 38.80
AMT 161021C00082500 C 10/21/16 82.5 33.50 35.30
AMT 161021C00085000 C 10/21/16 85.0 31.10 32.60
AMT 161021C00087500 C 10/21/16 87.5 28.70 30.10
AMT 161021C00090000 C 10/21/16 90.0 26.20 27.60
AMT 161021C00092500 C 10/21/16 92.5 23.60 25.10
AMT 161021C00095000 C 10/21/16 95.0 21.50 22.40
AMT 161021C00097500 C 10/21/16 97.5 19.40 20.00
AMT 161021C00100000 C 10/21/16 100.0 17.10 17.70
AMT 161021C00105000 C 10/21/16 105.0 12.40 13.00
AMT 161021C00110000 C 10/21/16 110.0 8.10 8.80
AMT 161021C00115000 C 10/21/16 115.0 4.80 5.20
AMT 161021C00120000 C 10/21/16 120.0 2.35 2.50
AMT 161021C00125000 C 10/21/16 125.0 0.85 1.00
AMT 161021C00130000 C 10/21/16 130.0 0.20 0.45
AMT 161021C00135000 C 10/21/16 135.0 0.05 0.20
AMT 161021P00045000 P 10/21/16 45.0 0.00 0.05
AMT 161021P00047500 P 10/21/16 47.5 0.00 0.10
AMT 161021P00050000 P 10/21/16 50.0 0.00 0.10
AMT 161021P00055000 P 10/21/16 55.0 0.00 0.10
AMT 161021P00060000 P 10/21/16 60.0 0.00 0.10
AMT 161021P00065000 P 10/21/16 65.0 0.00 0.15
AMT 161021P00070000 P 10/21/16 70.0 0.05 0.30
AMT 161021P00075000 P 10/21/16 75.0 0.05 0.35
AMT 161021P00077500 P 10/21/16 77.5 0.05 0.35
AMT 161021P00080000 P 10/21/16 80.0 0.10 0.40
AMT 161021P00082500 P 10/21/16 82.5 0.10 0.40
AMT 161021P00085000 P 10/21/16 85.0 0.15 0.45
AMT 161021P00087500 P 10/21/16 87.5 0.15 0.45
AMT 161021P00090000 P 10/21/16 90.0 0.25 0.55
AMT 161021P00092500 P 10/21/16 92.5 0.25 0.60
AMT 161021P00095000 P 10/21/16 95.0 0.35 0.60
AMT 161021P00097500 P 10/21/16 97.5 0.40 0.75
AMT 161021P00100000 P 10/21/16 100.0 0.55 0.90
AMT 161021P00105000 P 10/21/16 105.0 0.95 1.35
AMT 161021P00110000 P 10/21/16 110.0 1.80 2.25
AMT 161021P00115000 P 10/21/16 115.0 3.40 3.80
AMT 161021P00120000 P 10/21/16 120.0 5.80 6.40
AMT 161021P00125000 P 10/21/16 125.0 9.30 9.90
AMT 161021P00130000 P 10/21/16 130.0 13.70 14.20
AMT 161021P00135000 P 10/21/16 135.0 17.20 19.60
AMT 170120C00042500 C 01/20/17 42.5 73.10 76.00
AMT 170120C00045000 C 01/20/17 45.0 70.60 73.70
AMT 170120C00047500 C 01/20/17 47.5 68.10 71.20
AMT 170120C00050000 C 01/20/17 50.0 65.90 68.20
AMT 170120C00055000 C 01/20/17 55.0 60.60 63.60
AMT 170120C00060000 C 01/20/17 60.0 56.50 57.30
AMT 170120C00065000 C 01/20/17 65.0 50.70 53.90
AMT 170120C00070000 C 01/20/17 70.0 46.00 48.90
AMT 170120C00075000 C 01/20/17 75.0 40.90 42.60
AMT 170120C00077500 C 01/20/17 77.5 38.60 41.30
AMT 170120C00080000 C 01/20/17 80.0 36.70 37.40
AMT 170120C00082500 C 01/20/17 82.5 33.90 35.40
AMT 170120C00085000 C 01/20/17 85.0 31.80 32.70
AMT 170120C00087500 C 01/20/17 87.5 29.20 30.30
AMT 170120C00090000 C 01/20/17 90.0 27.10 27.70
AMT 170120C00092500 C 01/20/17 92.5 24.70 25.30
AMT 170120C00095000 C 01/20/17 95.0 22.30 23.00
AMT 170120C00097500 C 01/20/17 97.5 20.00 20.70
AMT 170120C00100000 C 01/20/17 100.0 17.70 18.50
AMT 170120C00105000 C 01/20/17 105.0 13.40 14.20
AMT 170120C00110000 C 01/20/17 110.0 9.50 10.30
AMT 170120C00115000 C 01/20/17 115.0 6.30 6.90
AMT 170120C00120000 C 01/20/17 120.0 4.10 4.50
AMT 170120C00125000 C 01/20/17 125.0 2.30 2.45
AMT 170120C00130000 C 01/20/17 130.0 1.15 1.30
AMT 170120C00135000 C 01/20/17 135.0 0.50 0.65
AMT 170120C00140000 C 01/20/17 140.0 0.20 0.35
AMT 170120C00145000 C 01/20/17 145.0 0.10 0.20
AMT 170120C00150000 C 01/20/17 150.0 0.00 0.15
AMT 170120C00155000 C 01/20/17 155.0 0.00 0.10
AMT 170120P00042500 P 01/20/17 42.5 0.05 0.10
AMT 170120P00045000 P 01/20/17 45.0 0.05 0.20
AMT 170120P00047500 P 01/20/17 47.5 0.10 0.20
AMT 170120P00050000 P 01/20/17 50.0 0.15 0.25
AMT 170120P00055000 P 01/20/17 55.0 0.20 0.35
AMT 170120P00060000 P 01/20/17 60.0 0.20 0.50
AMT 170120P00065000 P 01/20/17 65.0 0.25 0.55
AMT 170120P00070000 P 01/20/17 70.0 0.35 0.70
AMT 170120P00075000 P 01/20/17 75.0 0.40 0.75
AMT 170120P00077500 P 01/20/17 77.5 0.50 0.80
AMT 170120P00080000 P 01/20/17 80.0 0.50 0.85
AMT 170120P00082500 P 01/20/17 82.5 0.75 0.95
AMT 170120P00085000 P 01/20/17 85.0 0.85 0.95
AMT 170120P00087500 P 01/20/17 87.5 0.90 1.10
AMT 170120P00090000 P 01/20/17 90.0 1.10 1.15
AMT 170120P00092500 P 01/20/17 92.5 1.25 1.35
AMT 170120P00095000 P 01/20/17 95.0 1.45 1.55
AMT 170120P00097500 P 01/20/17 97.5 1.65 1.75
AMT 170120P00100000 P 01/20/17 100.0 1.85 2.00
AMT 170120P00105000 P 01/20/17 105.0 2.65 3.00
AMT 170120P00110000 P 01/20/17 110.0 3.90 4.10
AMT 170120P00115000 P 01/20/17 115.0 5.50 6.00
AMT 170120P00120000 P 01/20/17 120.0 7.80 8.40
AMT 170120P00125000 P 01/20/17 125.0 11.00 11.70
AMT 170120P00130000 P 01/20/17 130.0 14.80 15.70
AMT 170120P00135000 P 01/20/17 135.0 19.10 20.00
AMT 170120P00140000 P 01/20/17 140.0 22.60 25.20
AMT 170120P00145000 P 01/20/17 145.0 27.40 29.80
AMT 170120P00150000 P 01/20/17 150.0 32.30 34.90
AMT 170120P00155000 P 01/20/17 155.0 37.30 39.80
AMT 180119C00042500 C 01/19/18 42.5 73.10 76.30
AMT 180119C00045000 C 01/19/18 45.0 70.50 74.40
AMT 180119C00047500 C 01/19/18 47.5 68.10 71.90
AMT 180119C00050000 C 01/19/18 50.0 65.70 68.80
AMT 180119C00055000 C 01/19/18 55.0 61.10 63.50
AMT 180119C00060000 C 01/19/18 60.0 56.00 59.10
AMT 180119C00065000 C 01/19/18 65.0 51.20 54.00
AMT 180119C00070000 C 01/19/18 70.0 46.40 48.50
AMT 180119C00075000 C 01/19/18 75.0 42.20 43.20
AMT 180119C00077500 C 01/19/18 77.5 39.90 40.90
AMT 180119C00080000 C 01/19/18 80.0 37.60 39.00
AMT 180119C00082500 C 01/19/18 82.5 35.30 36.20
AMT 180119C00085000 C 01/19/18 85.0 33.10 34.00
AMT 180119C00087500 C 01/19/18 87.5 30.90 31.90
AMT 180119C00090000 C 01/19/18 90.0 28.70 29.80
AMT 180119C00092500 C 01/19/18 92.5 26.80 27.80
AMT 180119C00095000 C 01/19/18 95.0 24.80 25.80
AMT 180119C00097500 C 01/19/18 97.5 22.80 23.90
AMT 180119C00100000 C 01/19/18 100.0 21.00 22.00
AMT 180119C00105000 C 01/19/18 105.0 17.60 18.50
AMT 180119C00110000 C 01/19/18 110.0 14.40 15.30
AMT 180119C00115000 C 01/19/18 115.0 11.50 12.50
AMT 180119C00120000 C 01/19/18 120.0 9.20 10.10
AMT 180119C00125000 C 01/19/18 125.0 7.00 8.00
AMT 180119C00130000 C 01/19/18 130.0 5.20 6.20
AMT 180119C00135000 C 01/19/18 135.0 3.90 4.80
AMT 180119C00140000 C 01/19/18 140.0 2.75 3.60
AMT 180119C00145000 C 01/19/18 145.0 1.90 2.75
AMT 180119C00150000 C 01/19/18 150.0 1.25 2.05
AMT 180119C00155000 C 01/19/18 155.0 0.80 1.50
AMT 180119C00160000 C 01/19/18 160.0 0.45 1.10
AMT 180119C00165000 C 01/19/18 165.0 0.30 0.80
AMT 180119P00042500 P 01/19/18 42.5 0.45 0.85
AMT 180119P00045000 P 01/19/18 45.0 0.55 0.95
AMT 180119P00047500 P 01/19/18 47.5 0.60 1.05
AMT 180119P00050000 P 01/19/18 50.0 0.65 1.10
AMT 180119P00055000 P 01/19/18 55.0 0.80 1.35
AMT 180119P00060000 P 01/19/18 60.0 1.00 1.55
AMT 180119P00065000 P 01/19/18 65.0 1.25 1.85
AMT 180119P00070000 P 01/19/18 70.0 1.60 2.20
AMT 180119P00075000 P 01/19/18 75.0 1.95 2.60
AMT 180119P00077500 P 01/19/18 77.5 2.20 2.80
AMT 180119P00080000 P 01/19/18 80.0 2.50 3.10
AMT 180119P00082500 P 01/19/18 82.5 2.75 3.40
AMT 180119P00085000 P 01/19/18 85.0 3.10 3.80
AMT 180119P00087500 P 01/19/18 87.5 3.40 4.20
AMT 180119P00090000 P 01/19/18 90.0 3.80 4.60
AMT 180119P00092500 P 01/19/18 92.5 4.30 5.10
AMT 180119P00095000 P 01/19/18 95.0 4.70 5.60
AMT 180119P00097500 P 01/19/18 97.5 5.30 6.10
AMT 180119P00100000 P 01/19/18 100.0 5.90 6.80
AMT 180119P00105000 P 01/19/18 105.0 7.40 8.20
AMT 180119P00110000 P 01/19/18 110.0 9.20 10.00
AMT 180119P00115000 P 01/19/18 115.0 11.30 12.20
AMT 180119P00120000 P 01/19/18 120.0 13.80 14.80
AMT 180119P00125000 P 01/19/18 125.0 16.60 17.60
AMT 180119P00130000 P 01/19/18 130.0 19.80 20.80
AMT 180119P00135000 P 01/19/18 135.0 23.40 24.50
AMT 180119P00140000 P 01/19/18 140.0 27.20 28.40
AMT 180119P00145000 P 01/19/18 145.0 31.40 32.40
AMT 180119P00150000 P 01/19/18 150.0 35.80 36.80
AMT 180119P00155000 P 01/19/18 155.0 40.20 41.20
AMT 180119P00160000 P 01/19/18 160.0 43.70 46.10
AMT 180119P00165000 P 01/19/18 165.0 48.00 50.70

OPRA data is delayed 15 minutes.