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 (2015-12-04)Premium Content

American Tower Corporation (AMT)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMT 160212C00072000 C 02/12/16 72.0 12.90 15.70
AMT 160212C00072500 C 02/12/16 72.5 12.10 15.60
AMT 160212C00073000 C 02/12/16 73.0 11.50 15.10
AMT 160212C00073500 C 02/12/16 73.5 11.30 14.30
AMT 160212C00074000 C 02/12/16 74.0 10.80 13.80
AMT 160212C00074500 C 02/12/16 74.5 10.30 13.30
AMT 160212C00075000 C 02/12/16 75.0 9.90 12.90
AMT 160212C00076000 C 02/12/16 76.0 8.80 11.80
AMT 160212C00076500 C 02/12/16 76.5 8.30 11.20
AMT 160212C00077000 C 02/12/16 77.0 7.90 10.70
AMT 160212C00077500 C 02/12/16 77.5 7.50 10.10
AMT 160212C00078000 C 02/12/16 78.0 7.00 9.70
AMT 160212C00078500 C 02/12/16 78.5 6.50 9.30
AMT 160212C00079000 C 02/12/16 79.0 6.10 8.90
AMT 160212C00079500 C 02/12/16 79.5 5.60 8.30
AMT 160212C00080000 C 02/12/16 80.0 5.00 7.80
AMT 160212C00080500 C 02/12/16 80.5 4.60 7.30
AMT 160212C00081000 C 02/12/16 81.0 4.20 6.80
AMT 160212C00081500 C 02/12/16 81.5 3.80 6.40
AMT 160212C00082000 C 02/12/16 82.0 3.30 5.80
AMT 160212C00082500 C 02/12/16 82.5 3.00 5.20
AMT 160212C00083000 C 02/12/16 83.0 2.60 4.90
AMT 160212C00083500 C 02/12/16 83.5 2.45 4.30
AMT 160212C00084000 C 02/12/16 84.0 2.15 3.80
AMT 160212C00084500 C 02/12/16 84.5 1.80 3.00
AMT 160212C00085000 C 02/12/16 85.0 1.50 3.20
AMT 160212C00085500 C 02/12/16 85.5 1.20 2.05
AMT 160212C00086000 C 02/12/16 86.0 0.95 2.10
AMT 160212C00086500 C 02/12/16 86.5 0.70 1.20
AMT 160212C00087000 C 02/12/16 87.0 0.55 1.05
AMT 160212C00087500 C 02/12/16 87.5 0.40 0.90
AMT 160212C00088000 C 02/12/16 88.0 0.25 0.70
AMT 160212C00088500 C 02/12/16 88.5 0.15 0.55
AMT 160212C00089000 C 02/12/16 89.0 0.10 0.40
AMT 160212C00089500 C 02/12/16 89.5 0.05 0.45
AMT 160212C00090000 C 02/12/16 90.0 0.00 0.40
AMT 160212C00090500 C 02/12/16 90.5 0.00 0.40
AMT 160212C00091000 C 02/12/16 91.0 0.00 0.35
AMT 160212C00091500 C 02/12/16 91.5 0.00 0.35
AMT 160212C00092000 C 02/12/16 92.0 0.00 0.30
AMT 160212C00092500 C 02/12/16 92.5 0.00 0.30
AMT 160212C00093000 C 02/12/16 93.0 0.00 0.30
AMT 160212C00093500 C 02/12/16 93.5 0.00 0.30
AMT 160212C00094000 C 02/12/16 94.0 0.00 0.30
AMT 160212C00094500 C 02/12/16 94.5 0.00 0.30
AMT 160212C00095000 C 02/12/16 95.0 0.00 0.30
AMT 160212C00095500 C 02/12/16 95.5 0.00 0.30
AMT 160212C00096000 C 02/12/16 96.0 0.00 0.30
AMT 160212C00096500 C 02/12/16 96.5 0.00 0.30
AMT 160212C00097000 C 02/12/16 97.0 0.00 0.25
AMT 160212C00097500 C 02/12/16 97.5 0.00 0.30
AMT 160212C00098000 C 02/12/16 98.0 0.00 0.25
AMT 160212C00098500 C 02/12/16 98.5 0.00 0.25
AMT 160212C00099000 C 02/12/16 99.0 0.00 0.25
AMT 160212C00099500 C 02/12/16 99.5 0.00 0.25
AMT 160212C00100000 C 02/12/16 100.0 0.00 0.25
AMT 160212C00101000 C 02/12/16 101.0 0.00 0.25
AMT 160212C00102000 C 02/12/16 102.0 0.00 0.25
AMT 160212C00103000 C 02/12/16 103.0 0.00 0.25
AMT 160212C00104000 C 02/12/16 104.0 0.00 0.25
AMT 160212C00105000 C 02/12/16 105.0 0.00 0.25
AMT 160212C00106000 C 02/12/16 106.0 0.00 0.25
AMT 160212C00107000 C 02/12/16 107.0 0.00 0.25
AMT 160212C00108000 C 02/12/16 108.0 0.00 0.25
AMT 160212C00109000 C 02/12/16 109.0 0.00 0.25
AMT 160212C00110000 C 02/12/16 110.0 0.00 0.25
AMT 160212C00111000 C 02/12/16 111.0 0.00 0.25
AMT 160212P00072000 P 02/12/16 72.0 0.00 0.30
AMT 160212P00072500 P 02/12/16 72.5 0.00 0.30
AMT 160212P00073000 P 02/12/16 73.0 0.00 0.30
AMT 160212P00073500 P 02/12/16 73.5 0.00 0.30
AMT 160212P00074000 P 02/12/16 74.0 0.00 0.30
AMT 160212P00074500 P 02/12/16 74.5 0.00 0.30
AMT 160212P00075000 P 02/12/16 75.0 0.00 0.30
AMT 160212P00076000 P 02/12/16 76.0 0.00 0.15
AMT 160212P00076500 P 02/12/16 76.5 0.00 0.30
AMT 160212P00077000 P 02/12/16 77.0 0.00 0.30
AMT 160212P00077500 P 02/12/16 77.5 0.00 0.30
AMT 160212P00078000 P 02/12/16 78.0 0.00 0.35
AMT 160212P00078500 P 02/12/16 78.5 0.00 0.35
AMT 160212P00079000 P 02/12/16 79.0 0.00 0.35
AMT 160212P00079500 P 02/12/16 79.5 0.00 0.35
AMT 160212P00080000 P 02/12/16 80.0 0.00 0.40
AMT 160212P00080500 P 02/12/16 80.5 0.05 0.45
AMT 160212P00081000 P 02/12/16 81.0 0.00 0.45
AMT 160212P00081500 P 02/12/16 81.5 0.10 0.30
AMT 160212P00082000 P 02/12/16 82.0 0.10 0.50
AMT 160212P00082500 P 02/12/16 82.5 0.15 0.45
AMT 160212P00083000 P 02/12/16 83.0 0.20 0.55
AMT 160212P00083500 P 02/12/16 83.5 0.25 0.75
AMT 160212P00084000 P 02/12/16 84.0 0.30 0.80
AMT 160212P00084500 P 02/12/16 84.5 0.35 0.90
AMT 160212P00085000 P 02/12/16 85.0 0.45 1.10
AMT 160212P00085500 P 02/12/16 85.5 0.60 1.15
AMT 160212P00086000 P 02/12/16 86.0 0.65 1.85
AMT 160212P00086500 P 02/12/16 86.5 1.15 1.70
AMT 160212P00087000 P 02/12/16 87.0 1.25 2.05
AMT 160212P00087500 P 02/12/16 87.5 1.60 2.90
AMT 160212P00088000 P 02/12/16 88.0 1.80 3.60
AMT 160212P00088500 P 02/12/16 88.5 1.90 4.20
AMT 160212P00089000 P 02/12/16 89.0 1.95 4.20
AMT 160212P00089500 P 02/12/16 89.5 2.25 4.30
AMT 160212P00090000 P 02/12/16 90.0 2.70 4.80
AMT 160212P00090500 P 02/12/16 90.5 3.20 5.80
AMT 160212P00091000 P 02/12/16 91.0 3.70 6.10
AMT 160212P00091500 P 02/12/16 91.5 4.00 6.30
AMT 160212P00092000 P 02/12/16 92.0 4.60 7.00
AMT 160212P00092500 P 02/12/16 92.5 5.00 7.30
AMT 160212P00093000 P 02/12/16 93.0 5.20 8.20
AMT 160212P00093500 P 02/12/16 93.5 6.00 8.20
AMT 160212P00094000 P 02/12/16 94.0 6.40 8.80
AMT 160212P00094500 P 02/12/16 94.5 7.00 9.70
AMT 160212P00095000 P 02/12/16 95.0 7.30 10.30
AMT 160212P00095500 P 02/12/16 95.5 7.50 10.70
AMT 160212P00096000 P 02/12/16 96.0 8.10 10.80
AMT 160212P00096500 P 02/12/16 96.5 8.40 11.30
AMT 160212P00097000 P 02/12/16 97.0 9.20 11.80
AMT 160212P00097500 P 02/12/16 97.5 9.30 12.80
AMT 160212P00098000 P 02/12/16 98.0 9.90 13.10
AMT 160212P00098500 P 02/12/16 98.5 10.70 13.30
AMT 160212P00099000 P 02/12/16 99.0 10.80 14.40
AMT 160212P00099500 P 02/12/16 99.5 11.30 15.20
AMT 160212P00100000 P 02/12/16 100.0 11.90 15.70
AMT 160212P00101000 P 02/12/16 101.0 12.80 16.90
AMT 160212P00102000 P 02/12/16 102.0 13.70 17.80
AMT 160212P00103000 P 02/12/16 103.0 14.80 18.80
AMT 160212P00104000 P 02/12/16 104.0 15.70 19.80
AMT 160212P00105000 P 02/12/16 105.0 16.70 20.80
AMT 160212P00106000 P 02/12/16 106.0 17.80 21.90
AMT 160212P00107000 P 02/12/16 107.0 18.80 22.80
AMT 160212P00108000 P 02/12/16 108.0 19.70 23.80
AMT 160212P00109000 P 02/12/16 109.0 20.70 24.80
AMT 160212P00110000 P 02/12/16 110.0 21.70 25.80
AMT 160212P00111000 P 02/12/16 111.0 23.50 25.90
AMT 160219C00050000 C 02/19/16 50.0 34.90 38.30
AMT 160219C00055000 C 02/19/16 55.0 29.80 33.30
AMT 160219C00060000 C 02/19/16 60.0 24.90 28.30
AMT 160219C00065000 C 02/19/16 65.0 20.70 22.40
AMT 160219C00066000 C 02/19/16 66.0 18.90 22.10
AMT 160219C00067000 C 02/19/16 67.0 17.90 21.20
AMT 160219C00067500 C 02/19/16 67.5 17.40 20.20
AMT 160219C00068000 C 02/19/16 68.0 16.90 20.00
AMT 160219C00069000 C 02/19/16 69.0 15.90 19.00
AMT 160219C00070000 C 02/19/16 70.0 15.10 18.10
AMT 160219C00070500 C 02/19/16 70.5 14.50 17.30
AMT 160219C00071000 C 02/19/16 71.0 14.00 17.10
AMT 160219C00071500 C 02/19/16 71.5 13.50 16.40
AMT 160219C00072000 C 02/19/16 72.0 13.00 16.30
AMT 160219C00072500 C 02/19/16 72.5 12.60 15.40
AMT 160219C00073000 C 02/19/16 73.0 12.00 15.00
AMT 160219C00073500 C 02/19/16 73.5 11.60 14.20
AMT 160219C00074000 C 02/19/16 74.0 11.00 13.70
AMT 160219C00074500 C 02/19/16 74.5 10.60 13.20
AMT 160219C00075000 C 02/19/16 75.0 10.20 12.70
AMT 160219C00076000 C 02/19/16 76.0 9.10 11.80
AMT 160219C00077000 C 02/19/16 77.0 8.20 11.00
AMT 160219C00077500 C 02/19/16 77.5 7.70 10.40
AMT 160219C00078000 C 02/19/16 78.0 7.30 9.80
AMT 160219C00079000 C 02/19/16 79.0 6.30 8.80
AMT 160219C00080000 C 02/19/16 80.0 5.50 7.90
AMT 160219C00081000 C 02/19/16 81.0 4.60 7.00
AMT 160219C00082000 C 02/19/16 82.0 3.80 6.10
AMT 160219C00082500 C 02/19/16 82.5 3.70 5.60
AMT 160219C00083000 C 02/19/16 83.0 3.40 4.50
AMT 160219C00084000 C 02/19/16 84.0 2.90 3.60
AMT 160219C00084500 C 02/19/16 84.5 2.60 3.10
AMT 160219C00085000 C 02/19/16 85.0 2.25 3.40
AMT 160219C00085500 C 02/19/16 85.5 2.00 3.10
AMT 160219C00086000 C 02/19/16 86.0 1.70 2.10
AMT 160219C00086500 C 02/19/16 86.5 1.45 2.10
AMT 160219C00087000 C 02/19/16 87.0 1.25 1.60
AMT 160219C00087500 C 02/19/16 87.5 1.05 1.50
AMT 160219C00088000 C 02/19/16 88.0 0.90 1.25
AMT 160219C00088500 C 02/19/16 88.5 0.75 1.05
AMT 160219C00089000 C 02/19/16 89.0 0.60 0.90
AMT 160219C00089500 C 02/19/16 89.5 0.50 0.75
AMT 160219C00090000 C 02/19/16 90.0 0.40 0.70
AMT 160219C00090500 C 02/19/16 90.5 0.30 0.50
AMT 160219C00091000 C 02/19/16 91.0 0.25 0.60
AMT 160219C00091500 C 02/19/16 91.5 0.20 0.50
AMT 160219C00092000 C 02/19/16 92.0 0.10 0.50
AMT 160219C00092500 C 02/19/16 92.5 0.05 0.45
AMT 160219C00093000 C 02/19/16 93.0 0.00 0.45
AMT 160219C00093500 C 02/19/16 93.5 0.00 0.40
AMT 160219C00094000 C 02/19/16 94.0 0.00 0.35
AMT 160219C00094500 C 02/19/16 94.5 0.00 0.35
AMT 160219C00095000 C 02/19/16 95.0 0.00 0.35
AMT 160219C00095500 C 02/19/16 95.5 0.00 0.30
AMT 160219C00096000 C 02/19/16 96.0 0.00 0.30
AMT 160219C00096500 C 02/19/16 96.5 0.00 0.30
AMT 160219C00097000 C 02/19/16 97.0 0.00 0.30
AMT 160219C00097500 C 02/19/16 97.5 0.00 0.30
AMT 160219C00098000 C 02/19/16 98.0 0.00 0.30
AMT 160219C00098500 C 02/19/16 98.5 0.00 0.30
AMT 160219C00099000 C 02/19/16 99.0 0.00 0.30
AMT 160219C00099500 C 02/19/16 99.5 0.00 0.30
AMT 160219C00100000 C 02/19/16 100.0 0.00 0.30
AMT 160219C00101000 C 02/19/16 101.0 0.00 0.30
AMT 160219C00102000 C 02/19/16 102.0 0.00 0.25
AMT 160219C00103000 C 02/19/16 103.0 0.00 0.25
AMT 160219C00104000 C 02/19/16 104.0 0.00 0.25
AMT 160219C00105000 C 02/19/16 105.0 0.00 0.10
AMT 160219C00106000 C 02/19/16 106.0 0.00 0.25
AMT 160219C00107000 C 02/19/16 107.0 0.00 0.25
AMT 160219C00108000 C 02/19/16 108.0 0.00 0.25
AMT 160219C00109000 C 02/19/16 109.0 0.00 0.25
AMT 160219C00110000 C 02/19/16 110.0 0.00 0.25
AMT 160219C00111000 C 02/19/16 111.0 0.00 0.25
AMT 160219C00112000 C 02/19/16 112.0 0.00 0.25
AMT 160219C00113000 C 02/19/16 113.0 0.00 0.25
AMT 160219C00114000 C 02/19/16 114.0 0.00 0.25
AMT 160219C00115000 C 02/19/16 115.0 0.00 0.25
AMT 160219C00120000 C 02/19/16 120.0 0.00 0.25
AMT 160219C00125000 C 02/19/16 125.0 0.00 0.25
AMT 160219C00130000 C 02/19/16 130.0 0.00 0.25
AMT 160219C00135000 C 02/19/16 135.0 0.00 0.25
AMT 160219C00140000 C 02/19/16 140.0 0.00 0.25
AMT 160219P00050000 P 02/19/16 50.0 0.00 0.30
AMT 160219P00055000 P 02/19/16 55.0 0.00 0.30
AMT 160219P00060000 P 02/19/16 60.0 0.00 0.30
AMT 160219P00065000 P 02/19/16 65.0 0.00 0.30
AMT 160219P00066000 P 02/19/16 66.0 0.00 0.30
AMT 160219P00067000 P 02/19/16 67.0 0.00 0.30
AMT 160219P00067500 P 02/19/16 67.5 0.00 0.35
AMT 160219P00068000 P 02/19/16 68.0 0.00 0.35
AMT 160219P00069000 P 02/19/16 69.0 0.00 0.35
AMT 160219P00070000 P 02/19/16 70.0 0.00 0.20
AMT 160219P00070500 P 02/19/16 70.5 0.00 0.35
AMT 160219P00071000 P 02/19/16 71.0 0.00 0.35
AMT 160219P00071500 P 02/19/16 71.5 0.00 0.35
AMT 160219P00072000 P 02/19/16 72.0 0.00 0.35
AMT 160219P00072500 P 02/19/16 72.5 0.00 0.35
AMT 160219P00073000 P 02/19/16 73.0 0.00 0.35
AMT 160219P00073500 P 02/19/16 73.5 0.00 0.40
AMT 160219P00074000 P 02/19/16 74.0 0.00 0.40
AMT 160219P00074500 P 02/19/16 74.5 0.00 0.40
AMT 160219P00075000 P 02/19/16 75.0 0.00 0.40
AMT 160219P00076000 P 02/19/16 76.0 0.00 0.45
AMT 160219P00077000 P 02/19/16 77.0 0.05 0.45
AMT 160219P00077500 P 02/19/16 77.5 0.15 0.60
AMT 160219P00078000 P 02/19/16 78.0 0.20 0.50
AMT 160219P00079000 P 02/19/16 79.0 0.25 0.60
AMT 160219P00080000 P 02/19/16 80.0 0.35 0.55
AMT 160219P00081000 P 02/19/16 81.0 0.50 0.70
AMT 160219P00082000 P 02/19/16 82.0 0.55 0.90
AMT 160219P00082500 P 02/19/16 82.5 0.60 1.00
AMT 160219P00083000 P 02/19/16 83.0 0.85 1.10
AMT 160219P00084000 P 02/19/16 84.0 1.15 1.35
AMT 160219P00084500 P 02/19/16 84.5 0.95 1.50
AMT 160219P00085000 P 02/19/16 85.0 1.10 1.70
AMT 160219P00085500 P 02/19/16 85.5 1.50 1.90
AMT 160219P00086000 P 02/19/16 86.0 1.75 2.15
AMT 160219P00086500 P 02/19/16 86.5 1.60 2.40
AMT 160219P00087000 P 02/19/16 87.0 1.75 2.70
AMT 160219P00087500 P 02/19/16 87.5 2.10 3.00
AMT 160219P00088000 P 02/19/16 88.0 2.25 3.40
AMT 160219P00088500 P 02/19/16 88.5 2.50 3.80
AMT 160219P00089000 P 02/19/16 89.0 3.10 4.10
AMT 160219P00089500 P 02/19/16 89.5 3.60 4.50
AMT 160219P00090000 P 02/19/16 90.0 3.40 5.00
AMT 160219P00090500 P 02/19/16 90.5 3.70 5.40
AMT 160219P00091000 P 02/19/16 91.0 4.10 6.00
AMT 160219P00091500 P 02/19/16 91.5 4.40 6.30
AMT 160219P00092000 P 02/19/16 92.0 4.90 6.70
AMT 160219P00092500 P 02/19/16 92.5 5.40 7.30
AMT 160219P00093000 P 02/19/16 93.0 5.90 7.70
AMT 160219P00093500 P 02/19/16 93.5 6.20 8.50
AMT 160219P00094000 P 02/19/16 94.0 6.50 8.80
AMT 160219P00094500 P 02/19/16 94.5 7.00 9.50
AMT 160219P00095000 P 02/19/16 95.0 7.70 9.70
AMT 160219P00095500 P 02/19/16 95.5 7.90 10.70
AMT 160219P00096000 P 02/19/16 96.0 8.40 10.80
AMT 160219P00096500 P 02/19/16 96.5 9.00 11.70
AMT 160219P00097000 P 02/19/16 97.0 9.40 12.00
AMT 160219P00097500 P 02/19/16 97.5 10.20 12.50
AMT 160219P00098000 P 02/19/16 98.0 10.00 13.30
AMT 160219P00098500 P 02/19/16 98.5 10.90 13.70
AMT 160219P00099000 P 02/19/16 99.0 11.20 14.20
AMT 160219P00099500 P 02/19/16 99.5 11.80 14.80
AMT 160219P00100000 P 02/19/16 100.0 12.50 15.10
AMT 160219P00101000 P 02/19/16 101.0 13.20 16.30
AMT 160219P00102000 P 02/19/16 102.0 14.30 17.10
AMT 160219P00103000 P 02/19/16 103.0 14.90 18.30
AMT 160219P00104000 P 02/19/16 104.0 15.90 19.30
AMT 160219P00105000 P 02/19/16 105.0 17.00 20.30
AMT 160219P00106000 P 02/19/16 106.0 17.90 21.30
AMT 160219P00107000 P 02/19/16 107.0 18.90 22.30
AMT 160219P00108000 P 02/19/16 108.0 20.00 23.30
AMT 160219P00109000 P 02/19/16 109.0 20.90 24.90
AMT 160219P00110000 P 02/19/16 110.0 21.80 25.90
AMT 160219P00111000 P 02/19/16 111.0 22.80 26.90
AMT 160219P00112000 P 02/19/16 112.0 23.90 27.90
AMT 160219P00113000 P 02/19/16 113.0 24.90 28.90
AMT 160219P00114000 P 02/19/16 114.0 25.80 29.90
AMT 160219P00115000 P 02/19/16 115.0 26.80 30.90
AMT 160219P00120000 P 02/19/16 120.0 31.80 35.80
AMT 160219P00125000 P 02/19/16 125.0 36.80 40.80
AMT 160219P00130000 P 02/19/16 130.0 41.80 45.80
AMT 160219P00135000 P 02/19/16 135.0 46.80 50.80
AMT 160219P00140000 P 02/19/16 140.0 51.80 55.80
AMT 160226C00065000 C 02/26/16 65.0 20.10 22.70
AMT 160226C00070000 C 02/26/16 70.0 14.60 18.40
AMT 160226C00075000 C 02/26/16 75.0 10.50 13.60
AMT 160226C00076500 C 02/26/16 76.5 9.20 11.50
AMT 160226C00077000 C 02/26/16 77.0 8.80 11.10
AMT 160226C00077500 C 02/26/16 77.5 8.30 10.60
AMT 160226C00078000 C 02/26/16 78.0 7.80 10.10
AMT 160226C00078500 C 02/26/16 78.5 7.50 9.80
AMT 160226C00079000 C 02/26/16 79.0 7.00 9.30
AMT 160226C00079500 C 02/26/16 79.5 6.60 8.80
AMT 160226C00080000 C 02/26/16 80.0 6.10 8.40
AMT 160226C00080500 C 02/26/16 80.5 5.80 7.80
AMT 160226C00081000 C 02/26/16 81.0 5.40 7.40
AMT 160226C00081500 C 02/26/16 81.5 5.00 7.00
AMT 160226C00082000 C 02/26/16 82.0 4.70 6.80
AMT 160226C00082500 C 02/26/16 82.5 4.60 6.40
AMT 160226C00083000 C 02/26/16 83.0 4.20 5.70
AMT 160226C00083500 C 02/26/16 83.5 3.90 4.50
AMT 160226C00084000 C 02/26/16 84.0 3.60 4.10
AMT 160226C00084500 C 02/26/16 84.5 3.20 3.80
AMT 160226C00085000 C 02/26/16 85.0 2.95 3.50
AMT 160226C00085500 C 02/26/16 85.5 2.65 3.20
AMT 160226C00086000 C 02/26/16 86.0 2.40 2.80
AMT 160226C00086500 C 02/26/16 86.5 2.15 2.70
AMT 160226C00087000 C 02/26/16 87.0 1.95 2.50
AMT 160226C00087500 C 02/26/16 87.5 1.70 2.15
AMT 160226C00088000 C 02/26/16 88.0 1.50 2.00
AMT 160226C00088500 C 02/26/16 88.5 1.30 1.85
AMT 160226C00089000 C 02/26/16 89.0 1.10 1.65
AMT 160226C00089500 C 02/26/16 89.5 1.00 1.40
AMT 160226C00090000 C 02/26/16 90.0 0.80 1.35
AMT 160226C00090500 C 02/26/16 90.5 0.75 1.00
AMT 160226C00091000 C 02/26/16 91.0 0.55 1.10
AMT 160226C00091500 C 02/26/16 91.5 0.55 0.90
AMT 160226C00092000 C 02/26/16 92.0 0.45 0.65
AMT 160226C00092500 C 02/26/16 92.5 0.30 0.75
AMT 160226C00093000 C 02/26/16 93.0 0.25 0.65
AMT 160226C00093500 C 02/26/16 93.5 0.20 0.60
AMT 160226C00094000 C 02/26/16 94.0 0.20 0.55
AMT 160226C00094500 C 02/26/16 94.5 0.10 0.50
AMT 160226C00095000 C 02/26/16 95.0 0.10 0.50
AMT 160226C00095500 C 02/26/16 95.5 0.05 0.45
AMT 160226C00096000 C 02/26/16 96.0 0.00 0.45
AMT 160226C00096500 C 02/26/16 96.5 0.00 0.40
AMT 160226C00097000 C 02/26/16 97.0 0.00 0.40
AMT 160226C00097500 C 02/26/16 97.5 0.00 0.35
AMT 160226C00098000 C 02/26/16 98.0 0.00 0.35
AMT 160226C00098500 C 02/26/16 98.5 0.00 0.35
AMT 160226C00099000 C 02/26/16 99.0 0.00 0.35
AMT 160226C00099500 C 02/26/16 99.5 0.00 0.30
AMT 160226C00100000 C 02/26/16 100.0 0.00 0.30
AMT 160226C00101000 C 02/26/16 101.0 0.00 0.30
AMT 160226C00102000 C 02/26/16 102.0 0.00 0.30
AMT 160226C00103000 C 02/26/16 103.0 0.00 0.30
AMT 160226C00104000 C 02/26/16 104.0 0.00 0.30
AMT 160226C00105000 C 02/26/16 105.0 0.00 0.30
AMT 160226C00106000 C 02/26/16 106.0 0.00 0.30
AMT 160226C00107000 C 02/26/16 107.0 0.00 0.25
AMT 160226C00108000 C 02/26/16 108.0 0.00 0.25
AMT 160226C00109000 C 02/26/16 109.0 0.00 0.25
AMT 160226C00110000 C 02/26/16 110.0 0.00 0.25
AMT 160226C00111000 C 02/26/16 111.0 0.00 0.25
AMT 160226P00065000 P 02/26/16 65.0 0.00 0.40
AMT 160226P00070000 P 02/26/16 70.0 0.00 0.45
AMT 160226P00075000 P 02/26/16 75.0 0.25 0.70
AMT 160226P00076500 P 02/26/16 76.5 0.35 0.80
AMT 160226P00077000 P 02/26/16 77.0 0.40 0.85
AMT 160226P00077500 P 02/26/16 77.5 0.45 0.90
AMT 160226P00078000 P 02/26/16 78.0 0.50 0.95
AMT 160226P00078500 P 02/26/16 78.5 0.55 0.95
AMT 160226P00079000 P 02/26/16 79.0 0.60 0.95
AMT 160226P00079500 P 02/26/16 79.5 0.65 0.95
AMT 160226P00080000 P 02/26/16 80.0 0.80 1.00
AMT 160226P00080500 P 02/26/16 80.5 0.80 1.05
AMT 160226P00081000 P 02/26/16 81.0 0.90 1.15
AMT 160226P00081500 P 02/26/16 81.5 1.05 1.25
AMT 160226P00082000 P 02/26/16 82.0 1.00 1.40
AMT 160226P00082500 P 02/26/16 82.5 1.15 1.50
AMT 160226P00083000 P 02/26/16 83.0 1.50 1.70
AMT 160226P00083500 P 02/26/16 83.5 1.40 1.80
AMT 160226P00084000 P 02/26/16 84.0 1.45 1.95
AMT 160226P00084500 P 02/26/16 84.5 1.90 2.15
AMT 160226P00085000 P 02/26/16 85.0 2.05 2.35
AMT 160226P00085500 P 02/26/16 85.5 2.35 2.55
AMT 160226P00086000 P 02/26/16 86.0 2.35 2.80
AMT 160226P00086500 P 02/26/16 86.5 2.75 3.10
AMT 160226P00087000 P 02/26/16 87.0 2.80 3.40
AMT 160226P00087500 P 02/26/16 87.5 2.95 3.70
AMT 160226P00088000 P 02/26/16 88.0 3.20 4.00
AMT 160226P00088500 P 02/26/16 88.5 3.60 4.30
AMT 160226P00089000 P 02/26/16 89.0 3.80 4.60
AMT 160226P00089500 P 02/26/16 89.5 3.80 5.00
AMT 160226P00090000 P 02/26/16 90.0 4.00 5.50
AMT 160226P00090500 P 02/26/16 90.5 4.30 5.80
AMT 160226P00091000 P 02/26/16 91.0 4.60 6.90
AMT 160226P00091500 P 02/26/16 91.5 5.00 7.30
AMT 160226P00092000 P 02/26/16 92.0 5.30 7.70
AMT 160226P00092500 P 02/26/16 92.5 5.80 7.50
AMT 160226P00093000 P 02/26/16 93.0 5.80 8.60
AMT 160226P00093500 P 02/26/16 93.5 5.90 9.00
AMT 160226P00094000 P 02/26/16 94.0 6.70 9.50
AMT 160226P00094500 P 02/26/16 94.5 7.40 9.90
AMT 160226P00095000 P 02/26/16 95.0 7.70 10.40
AMT 160226P00095500 P 02/26/16 95.5 8.10 11.00
AMT 160226P00096000 P 02/26/16 96.0 8.60 11.50
AMT 160226P00096500 P 02/26/16 96.5 9.00 11.80
AMT 160226P00097000 P 02/26/16 97.0 9.30 12.40
AMT 160226P00097500 P 02/26/16 97.5 9.60 12.90
AMT 160226P00098000 P 02/26/16 98.0 11.30 13.20
AMT 160226P00098500 P 02/26/16 98.5 10.80 14.10
AMT 160226P00099000 P 02/26/16 99.0 11.00 14.40
AMT 160226P00099500 P 02/26/16 99.5 11.40 14.90
AMT 160226P00100000 P 02/26/16 100.0 12.30 15.40
AMT 160226P00101000 P 02/26/16 101.0 12.90 16.30
AMT 160226P00102000 P 02/26/16 102.0 14.10 17.20
AMT 160226P00103000 P 02/26/16 103.0 15.00 18.20
AMT 160226P00104000 P 02/26/16 104.0 16.40 19.10
AMT 160226P00105000 P 02/26/16 105.0 16.90 20.30
AMT 160226P00106000 P 02/26/16 106.0 17.90 21.30
AMT 160226P00107000 P 02/26/16 107.0 19.20 22.30
AMT 160226P00108000 P 02/26/16 108.0 20.20 23.60
AMT 160226P00109000 P 02/26/16 109.0 21.20 24.60
AMT 160226P00110000 P 02/26/16 110.0 21.70 25.60
AMT 160226P00111000 P 02/26/16 111.0 23.20 26.50
AMT 160304C00065000 C 03/04/16 65.0 20.10 22.80
AMT 160304C00070000 C 03/04/16 70.0 14.90 18.40
AMT 160304C00075000 C 03/04/16 75.0 10.70 13.10
AMT 160304C00076500 C 03/04/16 76.5 9.40 11.60
AMT 160304C00077000 C 03/04/16 77.0 9.00 11.20
AMT 160304C00077500 C 03/04/16 77.5 8.60 10.70
AMT 160304C00078000 C 03/04/16 78.0 8.10 10.10
AMT 160304C00078500 C 03/04/16 78.5 7.70 9.80
AMT 160304C00079000 C 03/04/16 79.0 7.30 9.20
AMT 160304C00079500 C 03/04/16 79.5 6.90 8.90
AMT 160304C00080000 C 03/04/16 80.0 6.50 8.40
AMT 160304C00080500 C 03/04/16 80.5 6.10 8.00
AMT 160304C00081000 C 03/04/16 81.0 5.80 7.60
AMT 160304C00081500 C 03/04/16 81.5 5.40 7.10
AMT 160304C00082000 C 03/04/16 82.0 5.20 6.70
AMT 160304C00082500 C 03/04/16 82.5 4.70 6.30
AMT 160304C00083000 C 03/04/16 83.0 4.40 5.90
AMT 160304C00083500 C 03/04/16 83.5 4.10 4.80
AMT 160304C00084000 C 03/04/16 84.0 3.80 4.50
AMT 160304C00084500 C 03/04/16 84.5 3.50 4.20
AMT 160304C00085000 C 03/04/16 85.0 3.30 3.90
AMT 160304C00085500 C 03/04/16 85.5 3.00 3.40
AMT 160304C00086000 C 03/04/16 86.0 2.80 3.20
AMT 160304C00086500 C 03/04/16 86.5 2.50 2.90
AMT 160304C00087000 C 03/04/16 87.0 2.30 2.60
AMT 160304C00087500 C 03/04/16 87.5 2.00 2.45
AMT 160304C00088000 C 03/04/16 88.0 1.85 2.35
AMT 160304C00088500 C 03/04/16 88.5 1.65 2.10
AMT 160304C00089000 C 03/04/16 89.0 1.50 1.80
AMT 160304C00089500 C 03/04/16 89.5 1.30 1.80
AMT 160304C00090000 C 03/04/16 90.0 1.15 1.45
AMT 160304C00090500 C 03/04/16 90.5 1.00 1.30
AMT 160304C00091000 C 03/04/16 91.0 0.90 1.15
AMT 160304C00091500 C 03/04/16 91.5 0.80 1.05
AMT 160304C00092000 C 03/04/16 92.0 0.70 0.85
AMT 160304C00092500 C 03/04/16 92.5 0.60 0.80
AMT 160304C00093000 C 03/04/16 93.0 0.50 0.70
AMT 160304C00093500 C 03/04/16 93.5 0.45 0.65
AMT 160304C00094000 C 03/04/16 94.0 0.35 0.70
AMT 160304C00094500 C 03/04/16 94.5 0.25 0.65
AMT 160304C00095000 C 03/04/16 95.0 0.20 0.60
AMT 160304C00095500 C 03/04/16 95.5 0.20 0.55
AMT 160304C00096000 C 03/04/16 96.0 0.15 0.50
AMT 160304C00096500 C 03/04/16 96.5 0.10 0.50
AMT 160304C00097000 C 03/04/16 97.0 0.10 0.50
AMT 160304C00097500 C 03/04/16 97.5 0.05 0.45
AMT 160304C00098000 C 03/04/16 98.0 0.00 0.40
AMT 160304C00098500 C 03/04/16 98.5 0.00 0.40
AMT 160304C00099000 C 03/04/16 99.0 0.00 0.40
AMT 160304C00100000 C 03/04/16 100.0 0.00 0.35
AMT 160304C00105000 C 03/04/16 105.0 0.00 0.30
AMT 160304P00065000 P 03/04/16 65.0 0.00 0.40
AMT 160304P00070000 P 03/04/16 70.0 0.10 0.50
AMT 160304P00075000 P 03/04/16 75.0 0.40 0.80
AMT 160304P00076500 P 03/04/16 76.5 0.55 0.85
AMT 160304P00077000 P 03/04/16 77.0 0.60 0.90
AMT 160304P00077500 P 03/04/16 77.5 0.65 1.00
AMT 160304P00078000 P 03/04/16 78.0 0.70 1.00
AMT 160304P00078500 P 03/04/16 78.5 0.80 1.00
AMT 160304P00079000 P 03/04/16 79.0 0.80 1.10
AMT 160304P00079500 P 03/04/16 79.5 0.90 1.15
AMT 160304P00080000 P 03/04/16 80.0 0.95 1.25
AMT 160304P00080500 P 03/04/16 80.5 1.00 1.35
AMT 160304P00081000 P 03/04/16 81.0 1.10 1.45
AMT 160304P00081500 P 03/04/16 81.5 1.40 1.55
AMT 160304P00082000 P 03/04/16 82.0 1.50 1.70
AMT 160304P00082500 P 03/04/16 82.5 1.50 1.85
AMT 160304P00083000 P 03/04/16 83.0 1.70 2.00
AMT 160304P00083500 P 03/04/16 83.5 1.75 2.15
AMT 160304P00084000 P 03/04/16 84.0 1.90 2.35
AMT 160304P00084500 P 03/04/16 84.5 2.10 2.50
AMT 160304P00085000 P 03/04/16 85.0 2.25 2.70
AMT 160304P00085500 P 03/04/16 85.5 2.50 2.95
AMT 160304P00086000 P 03/04/16 86.0 2.90 3.20
AMT 160304P00086500 P 03/04/16 86.5 3.10 3.40
AMT 160304P00087000 P 03/04/16 87.0 3.00 3.70
AMT 160304P00087500 P 03/04/16 87.5 3.00 4.00
AMT 160304P00088000 P 03/04/16 88.0 3.30 4.30
AMT 160304P00088500 P 03/04/16 88.5 3.50 4.60
AMT 160304P00089000 P 03/04/16 89.0 3.80 4.90
AMT 160304P00089500 P 03/04/16 89.5 4.00 5.70
AMT 160304P00090000 P 03/04/16 90.0 4.40 5.60
AMT 160304P00090500 P 03/04/16 90.5 4.70 6.50
AMT 160304P00091000 P 03/04/16 91.0 4.80 7.20
AMT 160304P00091500 P 03/04/16 91.5 5.30 7.30
AMT 160304P00092000 P 03/04/16 92.0 5.60 7.60
AMT 160304P00092500 P 03/04/16 92.5 6.10 7.50
AMT 160304P00093000 P 03/04/16 93.0 6.50 8.10
AMT 160304P00093500 P 03/04/16 93.5 6.90 8.50
AMT 160304P00094000 P 03/04/16 94.0 7.20 9.00
AMT 160304P00094500 P 03/04/16 94.5 7.40 10.10
AMT 160304P00095000 P 03/04/16 95.0 7.90 10.40
AMT 160304P00095500 P 03/04/16 95.5 8.40 11.00
AMT 160304P00096000 P 03/04/16 96.0 8.80 11.40
AMT 160304P00096500 P 03/04/16 96.5 9.30 11.80
AMT 160304P00097000 P 03/04/16 97.0 9.50 12.20
AMT 160304P00097500 P 03/04/16 97.5 10.10 12.70
AMT 160304P00098000 P 03/04/16 98.0 10.60 13.20
AMT 160304P00098500 P 03/04/16 98.5 10.90 13.70
AMT 160304P00099000 P 03/04/16 99.0 11.60 14.20
AMT 160304P00100000 P 03/04/16 100.0 12.40 15.50
AMT 160304P00105000 P 03/04/16 105.0 17.40 20.10
AMT 160311C00065000 C 03/11/16 65.0 20.00 22.70
AMT 160311C00070000 C 03/11/16 70.0 15.40 18.00
AMT 160311C00075000 C 03/11/16 75.0 10.90 13.30
AMT 160311C00080000 C 03/11/16 80.0 6.80 8.70
AMT 160311C00081000 C 03/11/16 81.0 6.00 7.90
AMT 160311C00081500 C 03/11/16 81.5 5.70 7.50
AMT 160311C00082000 C 03/11/16 82.0 5.30 7.00
AMT 160311C00082500 C 03/11/16 82.5 5.00 6.60
AMT 160311C00083000 C 03/11/16 83.0 4.70 6.20
AMT 160311C00083500 C 03/11/16 83.5 4.40 5.20
AMT 160311C00084000 C 03/11/16 84.0 4.10 4.90
AMT 160311C00084500 C 03/11/16 84.5 3.80 4.60
AMT 160311C00085000 C 03/11/16 85.0 3.60 4.30
AMT 160311C00085500 C 03/11/16 85.5 3.30 3.70
AMT 160311C00086000 C 03/11/16 86.0 3.10 3.40
AMT 160311C00086500 C 03/11/16 86.5 2.85 3.50
AMT 160311C00087000 C 03/11/16 87.0 2.55 2.85
AMT 160311C00087500 C 03/11/16 87.5 2.30 2.85
AMT 160311C00088000 C 03/11/16 88.0 2.15 2.40
AMT 160311C00088500 C 03/11/16 88.5 1.95 2.45
AMT 160311C00089000 C 03/11/16 89.0 1.75 2.15
AMT 160311C00089500 C 03/11/16 89.5 1.55 1.95
AMT 160311C00090000 C 03/11/16 90.0 1.40 1.65
AMT 160311C00090500 C 03/11/16 90.5 1.25 1.45
AMT 160311C00091000 C 03/11/16 91.0 1.10 1.30
AMT 160311C00091500 C 03/11/16 91.5 1.00 1.35
AMT 160311C00092000 C 03/11/16 92.0 0.90 1.15
AMT 160311C00092500 C 03/11/16 92.5 0.80 1.15
AMT 160311C00093000 C 03/11/16 93.0 0.65 1.05
AMT 160311C00093500 C 03/11/16 93.5 0.60 0.95
AMT 160311C00094000 C 03/11/16 94.0 0.55 0.70
AMT 160311C00094500 C 03/11/16 94.5 0.45 0.80
AMT 160311C00095000 C 03/11/16 95.0 0.35 0.75
AMT 160311C00095500 C 03/11/16 95.5 0.25 0.65
AMT 160311C00096000 C 03/11/16 96.0 0.20 0.65
AMT 160311C00096500 C 03/11/16 96.5 0.15 0.55
AMT 160311C00097000 C 03/11/16 97.0 0.15 0.55
AMT 160311C00097500 C 03/11/16 97.5 0.10 0.50
AMT 160311C00098000 C 03/11/16 98.0 0.10 0.50
AMT 160311C00098500 C 03/11/16 98.5 0.10 0.45
AMT 160311C00099000 C 03/11/16 99.0 0.00 0.45
AMT 160311C00100000 C 03/11/16 100.0 0.00 0.40
AMT 160311C00101000 C 03/11/16 101.0 0.00 0.35
AMT 160311C00102000 C 03/11/16 102.0 0.00 0.35
AMT 160311C00105000 C 03/11/16 105.0 0.00 0.30
AMT 160311P00065000 P 03/11/16 65.0 0.05 0.25
AMT 160311P00070000 P 03/11/16 70.0 0.20 0.60
AMT 160311P00075000 P 03/11/16 75.0 0.55 0.80
AMT 160311P00080000 P 03/11/16 80.0 1.15 1.50
AMT 160311P00081000 P 03/11/16 81.0 1.50 1.70
AMT 160311P00081500 P 03/11/16 81.5 1.60 1.85
AMT 160311P00082000 P 03/11/16 82.0 1.65 2.00
AMT 160311P00082500 P 03/11/16 82.5 1.70 2.10
AMT 160311P00083000 P 03/11/16 83.0 2.00 2.25
AMT 160311P00083500 P 03/11/16 83.5 2.10 2.45
AMT 160311P00084000 P 03/11/16 84.0 2.15 2.60
AMT 160311P00084500 P 03/11/16 84.5 2.30 2.80
AMT 160311P00085000 P 03/11/16 85.0 2.70 3.00
AMT 160311P00085500 P 03/11/16 85.5 2.95 3.30
AMT 160311P00086000 P 03/11/16 86.0 3.10 3.50
AMT 160311P00086500 P 03/11/16 86.5 3.20 3.70
AMT 160311P00087000 P 03/11/16 87.0 3.30 4.00
AMT 160311P00087500 P 03/11/16 87.5 3.30 4.20
AMT 160311P00088000 P 03/11/16 88.0 3.60 4.50
AMT 160311P00088500 P 03/11/16 88.5 3.80 4.80
AMT 160311P00089000 P 03/11/16 89.0 4.10 5.20
AMT 160311P00089500 P 03/11/16 89.5 4.30 5.90
AMT 160311P00090000 P 03/11/16 90.0 4.60 5.80
AMT 160311P00090500 P 03/11/16 90.5 4.90 6.30
AMT 160311P00091000 P 03/11/16 91.0 5.30 7.00
AMT 160311P00091500 P 03/11/16 91.5 5.60 7.40
AMT 160311P00092000 P 03/11/16 92.0 5.90 7.90
AMT 160311P00092500 P 03/11/16 92.5 6.30 7.80
AMT 160311P00093000 P 03/11/16 93.0 6.60 8.20
AMT 160311P00093500 P 03/11/16 93.5 6.80 8.80
AMT 160311P00094000 P 03/11/16 94.0 7.40 9.10
AMT 160311P00094500 P 03/11/16 94.5 7.70 10.00
AMT 160311P00095000 P 03/11/16 95.0 8.10 10.40
AMT 160311P00095500 P 03/11/16 95.5 8.50 10.90
AMT 160311P00096000 P 03/11/16 96.0 8.90 11.50
AMT 160311P00096500 P 03/11/16 96.5 9.40 11.80
AMT 160311P00097000 P 03/11/16 97.0 9.80 12.30
AMT 160311P00097500 P 03/11/16 97.5 10.20 13.10
AMT 160311P00098000 P 03/11/16 98.0 10.70 13.30
AMT 160311P00098500 P 03/11/16 98.5 11.10 13.80
AMT 160311P00099000 P 03/11/16 99.0 11.50 14.30
AMT 160311P00100000 P 03/11/16 100.0 12.50 15.30
AMT 160311P00101000 P 03/11/16 101.0 13.40 16.40
AMT 160311P00102000 P 03/11/16 102.0 14.40 17.30
AMT 160311P00105000 P 03/11/16 105.0 17.10 20.40
AMT 160318C00050000 C 03/18/16 50.0 35.10 37.80
AMT 160318C00055000 C 03/18/16 55.0 30.30 32.50
AMT 160318C00060000 C 03/18/16 60.0 24.40 27.70
AMT 160318C00065000 C 03/18/16 65.0 19.50 23.00
AMT 160318C00070000 C 03/18/16 70.0 15.80 17.10
AMT 160318C00075000 C 03/18/16 75.0 11.10 12.40
AMT 160318C00077500 C 03/18/16 77.5 9.40 10.20
AMT 160318C00080000 C 03/18/16 80.0 7.40 8.10
AMT 160318C00082500 C 03/18/16 82.5 5.50 6.20
AMT 160318C00085000 C 03/18/16 85.0 3.90 4.60
AMT 160318C00087500 C 03/18/16 87.5 2.60 2.95
AMT 160318C00090000 C 03/18/16 90.0 1.65 1.85
AMT 160318C00092500 C 03/18/16 92.5 0.95 1.25
AMT 160318C00095000 C 03/18/16 95.0 0.45 0.80
AMT 160318C00097500 C 03/18/16 97.5 0.15 0.60
AMT 160318C00100000 C 03/18/16 100.0 0.05 0.45
AMT 160318C00105000 C 03/18/16 105.0 0.00 0.25
AMT 160318C00110000 C 03/18/16 110.0 0.00 0.15
AMT 160318C00115000 C 03/18/16 115.0 0.00 0.10
AMT 160318C00120000 C 03/18/16 120.0 0.00 0.10
AMT 160318C00125000 C 03/18/16 125.0 0.00 0.05
AMT 160318C00130000 C 03/18/16 130.0 0.00 0.05
AMT 160318C00135000 C 03/18/16 135.0 0.00 0.05
AMT 160318P00050000 P 03/18/16 50.0 0.00 0.20
AMT 160318P00055000 P 03/18/16 55.0 0.00 0.30
AMT 160318P00060000 P 03/18/16 60.0 0.05 0.20
AMT 160318P00065000 P 03/18/16 65.0 0.15 0.50
AMT 160318P00070000 P 03/18/16 70.0 0.40 0.55
AMT 160318P00075000 P 03/18/16 75.0 0.70 1.00
AMT 160318P00077500 P 03/18/16 77.5 1.05 1.25
AMT 160318P00080000 P 03/18/16 80.0 1.50 1.70
AMT 160318P00082500 P 03/18/16 82.5 2.05 2.35
AMT 160318P00085000 P 03/18/16 85.0 3.00 3.30
AMT 160318P00087500 P 03/18/16 87.5 4.00 4.50
AMT 160318P00090000 P 03/18/16 90.0 5.50 6.00
AMT 160318P00092500 P 03/18/16 92.5 7.20 7.80
AMT 160318P00095000 P 03/18/16 95.0 9.20 9.90
AMT 160318P00097500 P 03/18/16 97.5 11.50 12.20
AMT 160318P00100000 P 03/18/16 100.0 12.10 15.10
AMT 160318P00105000 P 03/18/16 105.0 17.00 20.10
AMT 160318P00110000 P 03/18/16 110.0 21.80 25.40
AMT 160318P00115000 P 03/18/16 115.0 26.90 30.80
AMT 160318P00120000 P 03/18/16 120.0 31.70 35.20
AMT 160318P00125000 P 03/18/16 125.0 36.70 40.30
AMT 160318P00130000 P 03/18/16 130.0 41.80 45.90
AMT 160318P00135000 P 03/18/16 135.0 46.70 50.20
AMT 160324C00055000 C 03/24/16 55.0 29.80 33.10
AMT 160324C00060000 C 03/24/16 60.0 24.50 28.40
AMT 160324C00065000 C 03/24/16 65.0 19.90 23.80
AMT 160324C00070000 C 03/24/16 70.0 15.50 18.20
AMT 160324C00075000 C 03/24/16 75.0 11.10 13.50
AMT 160324C00080000 C 03/24/16 80.0 6.90 9.10
AMT 160324C00081000 C 03/24/16 81.0 6.60 8.20
AMT 160324C00081500 C 03/24/16 81.5 6.30 7.80
AMT 160324C00082000 C 03/24/16 82.0 5.90 7.40
AMT 160324C00082500 C 03/24/16 82.5 5.60 7.00
AMT 160324C00083000 C 03/24/16 83.0 5.30 6.10
AMT 160324C00083500 C 03/24/16 83.5 5.00 5.90
AMT 160324C00084000 C 03/24/16 84.0 4.70 5.50
AMT 160324C00084500 C 03/24/16 84.5 4.40 5.20
AMT 160324C00085000 C 03/24/16 85.0 4.10 4.90
AMT 160324C00085500 C 03/24/16 85.5 3.80 4.10
AMT 160324C00086000 C 03/24/16 86.0 3.50 3.90
AMT 160324C00086500 C 03/24/16 86.5 3.20 3.70
AMT 160324C00087000 C 03/24/16 87.0 3.00 3.40
AMT 160324C00087500 C 03/24/16 87.5 2.80 3.10
AMT 160324C00088000 C 03/24/16 88.0 2.55 2.90
AMT 160324C00088500 C 03/24/16 88.5 2.35 2.85
AMT 160324C00089000 C 03/24/16 89.0 2.15 2.55
AMT 160324C00089500 C 03/24/16 89.5 1.95 2.45
AMT 160324C00090000 C 03/24/16 90.0 1.75 2.10
AMT 160324C00090500 C 03/24/16 90.5 1.60 1.90
AMT 160324C00091000 C 03/24/16 91.0 1.45 1.85
AMT 160324C00091500 C 03/24/16 91.5 1.30 1.55
AMT 160324C00092000 C 03/24/16 92.0 1.20 1.45
AMT 160324C00092500 C 03/24/16 92.5 1.10 1.50
AMT 160324C00093000 C 03/24/16 93.0 1.00 1.30
AMT 160324C00093500 C 03/24/16 93.5 0.85 1.20
AMT 160324C00094000 C 03/24/16 94.0 0.80 1.20
AMT 160324C00094500 C 03/24/16 94.5 0.70 1.05
AMT 160324C00095000 C 03/24/16 95.0 0.65 0.90
AMT 160324C00095500 C 03/24/16 95.5 0.45 0.95
AMT 160324C00096000 C 03/24/16 96.0 0.45 0.80
AMT 160324C00096500 C 03/24/16 96.5 0.35 0.80
AMT 160324C00097000 C 03/24/16 97.0 0.30 0.70
AMT 160324C00097500 C 03/24/16 97.5 0.25 0.65
AMT 160324C00098000 C 03/24/16 98.0 0.20 0.60
AMT 160324C00099000 C 03/24/16 99.0 0.15 0.55
AMT 160324C00100000 C 03/24/16 100.0 0.05 0.50
AMT 160324C00105000 C 03/24/16 105.0 0.00 0.35
AMT 160324P00055000 P 03/24/16 55.0 0.00 0.40
AMT 160324P00060000 P 03/24/16 60.0 0.00 0.45
AMT 160324P00065000 P 03/24/16 65.0 0.20 0.40
AMT 160324P00070000 P 03/24/16 70.0 0.40 0.75
AMT 160324P00075000 P 03/24/16 75.0 0.80 1.10
AMT 160324P00080000 P 03/24/16 80.0 1.55 1.85
AMT 160324P00081000 P 03/24/16 81.0 1.75 2.10
AMT 160324P00081500 P 03/24/16 81.5 1.80 2.25
AMT 160324P00082000 P 03/24/16 82.0 1.85 2.50
AMT 160324P00082500 P 03/24/16 82.5 2.05 2.55
AMT 160324P00083000 P 03/24/16 83.0 2.40 2.70
AMT 160324P00083500 P 03/24/16 83.5 2.50 2.85
AMT 160324P00084000 P 03/24/16 84.0 2.40 3.20
AMT 160324P00084500 P 03/24/16 84.5 2.55 3.40
AMT 160324P00085000 P 03/24/16 85.0 3.00 3.50
AMT 160324P00085500 P 03/24/16 85.5 3.30 3.70
AMT 160324P00086000 P 03/24/16 86.0 3.40 3.90
AMT 160324P00086500 P 03/24/16 86.5 3.80 4.20
AMT 160324P00087000 P 03/24/16 87.0 3.90 4.50
AMT 160324P00087500 P 03/24/16 87.5 3.80 4.70
AMT 160324P00088000 P 03/24/16 88.0 4.00 5.00
AMT 160324P00088500 P 03/24/16 88.5 4.30 5.30
AMT 160324P00089000 P 03/24/16 89.0 4.60 5.60
AMT 160324P00089500 P 03/24/16 89.5 4.90 5.90
AMT 160324P00090000 P 03/24/16 90.0 5.30 6.70
AMT 160324P00090500 P 03/24/16 90.5 5.60 7.10
AMT 160324P00091000 P 03/24/16 91.0 5.60 7.40
AMT 160324P00091500 P 03/24/16 91.5 5.90 7.80
AMT 160324P00092000 P 03/24/16 92.0 6.20 8.20
AMT 160324P00092500 P 03/24/16 92.5 6.50 8.70
AMT 160324P00093000 P 03/24/16 93.0 6.80 9.00
AMT 160324P00093500 P 03/24/16 93.5 7.20 9.40
AMT 160324P00094000 P 03/24/16 94.0 7.50 9.90
AMT 160324P00094500 P 03/24/16 94.5 8.00 10.10
AMT 160324P00095000 P 03/24/16 95.0 8.20 10.30
AMT 160324P00095500 P 03/24/16 95.5 8.80 10.70
AMT 160324P00096000 P 03/24/16 96.0 9.00 11.70
AMT 160324P00096500 P 03/24/16 96.5 9.60 11.90
AMT 160324P00097000 P 03/24/16 97.0 10.00 12.40
AMT 160324P00097500 P 03/24/16 97.5 10.40 12.90
AMT 160324P00098000 P 03/24/16 98.0 10.80 13.70
AMT 160324P00099000 P 03/24/16 99.0 11.70 14.30
AMT 160324P00100000 P 03/24/16 100.0 12.60 15.30
AMT 160324P00105000 P 03/24/16 105.0 17.60 20.40
AMT 160415C00047500 C 04/15/16 47.5 36.70 40.90
AMT 160415C00050000 C 04/15/16 50.0 34.20 38.20
AMT 160415C00055000 C 04/15/16 55.0 29.30 33.30
AMT 160415C00060000 C 04/15/16 60.0 24.50 28.30
AMT 160415C00065000 C 04/15/16 65.0 19.60 23.40
AMT 160415C00070000 C 04/15/16 70.0 16.00 17.30
AMT 160415C00075000 C 04/15/16 75.0 11.90 12.80
AMT 160415C00077500 C 04/15/16 77.5 9.90 10.70
AMT 160415C00080000 C 04/15/16 80.0 7.90 8.70
AMT 160415C00082500 C 04/15/16 82.5 6.10 6.90
AMT 160415C00085000 C 04/15/16 85.0 4.60 5.00
AMT 160415C00087500 C 04/15/16 87.5 3.30 3.70
AMT 160415C00090000 C 04/15/16 90.0 2.25 2.55
AMT 160415C00092500 C 04/15/16 92.5 1.45 1.85
AMT 160415C00095000 C 04/15/16 95.0 0.95 1.20
AMT 160415C00097500 C 04/15/16 97.5 0.45 0.90
AMT 160415C00100000 C 04/15/16 100.0 0.35 0.60
AMT 160415C00105000 C 04/15/16 105.0 0.10 0.40
AMT 160415C00110000 C 04/15/16 110.0 0.05 0.25
AMT 160415C00115000 C 04/15/16 115.0 0.00 0.15
AMT 160415C00120000 C 04/15/16 120.0 0.00 0.10
AMT 160415C00125000 C 04/15/16 125.0 0.00 0.10
AMT 160415C00130000 C 04/15/16 130.0 0.00 0.10
AMT 160415C00135000 C 04/15/16 135.0 0.00 0.10
AMT 160415C00140000 C 04/15/16 140.0 0.00 0.05
AMT 160415C00145000 C 04/15/16 145.0 0.00 0.05
AMT 160415P00047500 P 04/15/16 47.5 0.00 0.30
AMT 160415P00050000 P 04/15/16 50.0 0.05 0.40
AMT 160415P00055000 P 04/15/16 55.0 0.10 0.40
AMT 160415P00060000 P 04/15/16 60.0 0.15 0.50
AMT 160415P00065000 P 04/15/16 65.0 0.25 0.70
AMT 160415P00070000 P 04/15/16 70.0 0.60 1.00
AMT 160415P00075000 P 04/15/16 75.0 1.15 1.55
AMT 160415P00077500 P 04/15/16 77.5 1.70 1.95
AMT 160415P00080000 P 04/15/16 80.0 2.25 2.50
AMT 160415P00082500 P 04/15/16 82.5 3.00 3.30
AMT 160415P00085000 P 04/15/16 85.0 3.80 4.30
AMT 160415P00087500 P 04/15/16 87.5 5.00 5.50
AMT 160415P00090000 P 04/15/16 90.0 6.40 7.00
AMT 160415P00092500 P 04/15/16 92.5 8.10 8.80
AMT 160415P00095000 P 04/15/16 95.0 10.00 10.70
AMT 160415P00097500 P 04/15/16 97.5 12.10 12.90
AMT 160415P00100000 P 04/15/16 100.0 14.40 15.20
AMT 160415P00105000 P 04/15/16 105.0 18.00 20.50
AMT 160415P00110000 P 04/15/16 110.0 23.00 25.00
AMT 160415P00115000 P 04/15/16 115.0 27.20 30.70
AMT 160415P00120000 P 04/15/16 120.0 32.20 35.70
AMT 160415P00125000 P 04/15/16 125.0 37.20 40.60
AMT 160415P00130000 P 04/15/16 130.0 42.20 45.60
AMT 160415P00135000 P 04/15/16 135.0 47.20 50.60
AMT 160415P00140000 P 04/15/16 140.0 52.20 55.60
AMT 160415P00145000 P 04/15/16 145.0 57.20 60.60
AMT 160715C00047500 C 07/15/16 47.5 36.60 41.00
AMT 160715C00050000 C 07/15/16 50.0 33.90 38.20
AMT 160715C00055000 C 07/15/16 55.0 29.10 33.60
AMT 160715C00060000 C 07/15/16 60.0 26.00 27.10
AMT 160715C00065000 C 07/15/16 65.0 21.20 22.50
AMT 160715C00070000 C 07/15/16 70.0 17.10 18.10
AMT 160715C00075000 C 07/15/16 75.0 12.90 13.90
AMT 160715C00077500 C 07/15/16 77.5 11.00 12.00
AMT 160715C00080000 C 07/15/16 80.0 9.30 10.20
AMT 160715C00082500 C 07/15/16 82.5 7.70 8.50
AMT 160715C00085000 C 07/15/16 85.0 6.20 7.00
AMT 160715C00087500 C 07/15/16 87.5 4.90 5.80
AMT 160715C00090000 C 07/15/16 90.0 3.80 4.50
AMT 160715C00092500 C 07/15/16 92.5 2.95 3.70
AMT 160715C00095000 C 07/15/16 95.0 2.10 2.75
AMT 160715C00097500 C 07/15/16 97.5 1.40 2.05
AMT 160715C00100000 C 07/15/16 100.0 1.05 1.55
AMT 160715C00105000 C 07/15/16 105.0 0.45 0.95
AMT 160715C00110000 C 07/15/16 110.0 0.15 0.55
AMT 160715C00115000 C 07/15/16 115.0 0.10 0.45
AMT 160715C00120000 C 07/15/16 120.0 0.00 0.35
AMT 160715C00125000 C 07/15/16 125.0 0.00 0.25
AMT 160715C00130000 C 07/15/16 130.0 0.00 0.20
AMT 160715C00135000 C 07/15/16 135.0 0.00 0.15
AMT 160715C00140000 C 07/15/16 140.0 0.00 0.15
AMT 160715C00145000 C 07/15/16 145.0 0.00 0.10
AMT 160715C00150000 C 07/15/16 150.0 0.00 0.10
AMT 160715P00047500 P 07/15/16 47.5 0.25 0.60
AMT 160715P00050000 P 07/15/16 50.0 0.15 0.65
AMT 160715P00055000 P 07/15/16 55.0 0.35 0.85
AMT 160715P00060000 P 07/15/16 60.0 0.65 1.15
AMT 160715P00065000 P 07/15/16 65.0 1.00 1.55
AMT 160715P00070000 P 07/15/16 70.0 1.55 2.10
AMT 160715P00075000 P 07/15/16 75.0 2.40 3.00
AMT 160715P00077500 P 07/15/16 77.5 2.95 3.60
AMT 160715P00080000 P 07/15/16 80.0 3.70 4.40
AMT 160715P00082500 P 07/15/16 82.5 4.60 5.30
AMT 160715P00085000 P 07/15/16 85.0 5.70 6.30
AMT 160715P00087500 P 07/15/16 87.5 6.90 7.60
AMT 160715P00090000 P 07/15/16 90.0 8.20 9.00
AMT 160715P00092500 P 07/15/16 92.5 9.80 10.60
AMT 160715P00095000 P 07/15/16 95.0 11.50 12.40
AMT 160715P00097500 P 07/15/16 97.5 13.40 14.30
AMT 160715P00100000 P 07/15/16 100.0 15.40 16.30
AMT 160715P00105000 P 07/15/16 105.0 19.80 20.70
AMT 160715P00110000 P 07/15/16 110.0 22.60 26.50
AMT 160715P00115000 P 07/15/16 115.0 27.60 31.30
AMT 160715P00120000 P 07/15/16 120.0 32.60 36.30
AMT 160715P00125000 P 07/15/16 125.0 37.30 41.30
AMT 160715P00130000 P 07/15/16 130.0 42.40 46.40
AMT 160715P00135000 P 07/15/16 135.0 47.50 51.50
AMT 160715P00140000 P 07/15/16 140.0 52.30 56.30
AMT 160715P00145000 P 07/15/16 145.0 57.40 61.50
AMT 160715P00150000 P 07/15/16 150.0 62.30 66.50
AMT 170120C00042500 C 01/20/17 42.5 41.90 46.50
AMT 170120C00045000 C 01/20/17 45.0 39.50 44.00
AMT 170120C00047500 C 01/20/17 47.5 37.00 41.50
AMT 170120C00050000 C 01/20/17 50.0 35.30 40.00
AMT 170120C00055000 C 01/20/17 55.0 31.00 32.40
AMT 170120C00060000 C 01/20/17 60.0 26.70 27.90
AMT 170120C00065000 C 01/20/17 65.0 22.50 23.60
AMT 170120C00070000 C 01/20/17 70.0 18.50 19.60
AMT 170120C00075000 C 01/20/17 75.0 14.80 15.90
AMT 170120C00077500 C 01/20/17 77.5 13.10 14.20
AMT 170120C00080000 C 01/20/17 80.0 11.50 12.60
AMT 170120C00082500 C 01/20/17 82.5 10.10 11.10
AMT 170120C00085000 C 01/20/17 85.0 8.60 9.70
AMT 170120C00087500 C 01/20/17 87.5 7.40 8.50
AMT 170120C00090000 C 01/20/17 90.0 6.40 7.30
AMT 170120C00092500 C 01/20/17 92.5 5.30 6.20
AMT 170120C00095000 C 01/20/17 95.0 4.40 5.30
AMT 170120C00097500 C 01/20/17 97.5 3.50 4.50
AMT 170120C00100000 C 01/20/17 100.0 2.85 3.70
AMT 170120C00105000 C 01/20/17 105.0 1.80 2.70
AMT 170120C00110000 C 01/20/17 110.0 1.10 1.95
AMT 170120C00115000 C 01/20/17 115.0 0.65 1.45
AMT 170120C00120000 C 01/20/17 120.0 0.35 1.10
AMT 170120C00125000 C 01/20/17 125.0 0.15 0.85
AMT 170120C00130000 C 01/20/17 130.0 0.00 0.65
AMT 170120C00135000 C 01/20/17 135.0 0.00 0.50
AMT 170120C00140000 C 01/20/17 140.0 0.00 0.45
AMT 170120C00145000 C 01/20/17 145.0 0.00 0.35
AMT 170120C00150000 C 01/20/17 150.0 0.00 0.30
AMT 170120P00042500 P 01/20/17 42.5 0.40 1.10
AMT 170120P00045000 P 01/20/17 45.0 0.55 1.25
AMT 170120P00047500 P 01/20/17 47.5 0.70 1.40
AMT 170120P00050000 P 01/20/17 50.0 0.75 1.60
AMT 170120P00055000 P 01/20/17 55.0 1.25 2.05
AMT 170120P00060000 P 01/20/17 60.0 1.80 2.55
AMT 170120P00065000 P 01/20/17 65.0 2.60 3.10
AMT 170120P00070000 P 01/20/17 70.0 3.50 4.00
AMT 170120P00075000 P 01/20/17 75.0 4.90 5.40
AMT 170120P00077500 P 01/20/17 77.5 5.60 6.30
AMT 170120P00080000 P 01/20/17 80.0 6.50 7.30
AMT 170120P00082500 P 01/20/17 82.5 7.50 8.30
AMT 170120P00085000 P 01/20/17 85.0 8.60 9.50
AMT 170120P00087500 P 01/20/17 87.5 9.80 10.80
AMT 170120P00090000 P 01/20/17 90.0 11.10 12.20
AMT 170120P00092500 P 01/20/17 92.5 12.60 13.70
AMT 170120P00095000 P 01/20/17 95.0 14.10 15.30
AMT 170120P00097500 P 01/20/17 97.5 15.90 17.10
AMT 170120P00100000 P 01/20/17 100.0 17.70 18.80
AMT 170120P00105000 P 01/20/17 105.0 21.60 22.80
AMT 170120P00110000 P 01/20/17 110.0 25.80 27.10
AMT 170120P00115000 P 01/20/17 115.0 30.30 31.70
AMT 170120P00120000 P 01/20/17 120.0 35.10 36.30
AMT 170120P00125000 P 01/20/17 125.0 38.70 43.00
AMT 170120P00130000 P 01/20/17 130.0 43.10 48.00
AMT 170120P00135000 P 01/20/17 135.0 48.10 52.90
AMT 170120P00140000 P 01/20/17 140.0 53.10 57.50
AMT 170120P00145000 P 01/20/17 145.0 57.80 62.50
AMT 170120P00150000 P 01/20/17 150.0 62.60 67.50
AMT 180119C00042500 C 01/19/18 42.5 41.50 46.40
AMT 180119C00045000 C 01/19/18 45.0 39.00 43.90
AMT 180119C00047500 C 01/19/18 47.5 38.30 39.90
AMT 180119C00050000 C 01/19/18 50.0 36.10 37.60
AMT 180119C00055000 C 01/19/18 55.0 31.80 33.30
AMT 180119C00060000 C 01/19/18 60.0 27.90 29.30
AMT 180119C00065000 C 01/19/18 65.0 23.90 25.60
AMT 180119C00070000 C 01/19/18 70.0 20.40 21.90
AMT 180119C00075000 C 01/19/18 75.0 17.00 18.80
AMT 180119C00077500 C 01/19/18 77.5 15.80 17.30
AMT 180119C00080000 C 01/19/18 80.0 14.20 15.80
AMT 180119C00082500 C 01/19/18 82.5 13.10 14.50
AMT 180119C00085000 C 01/19/18 85.0 11.60 13.20
AMT 180119C00087500 C 01/19/18 87.5 10.60 12.10
AMT 180119C00090000 C 01/19/18 90.0 9.50 10.90
AMT 180119C00092500 C 01/19/18 92.5 8.40 10.00
AMT 180119C00095000 C 01/19/18 95.0 7.50 8.90
AMT 180119C00097500 C 01/19/18 97.5 6.60 8.20
AMT 180119C00100000 C 01/19/18 100.0 5.70 7.40
AMT 180119C00105000 C 01/19/18 105.0 4.40 5.80
AMT 180119C00110000 C 01/19/18 110.0 3.30 4.70
AMT 180119C00115000 C 01/19/18 115.0 2.40 3.80
AMT 180119C00120000 C 01/19/18 120.0 1.90 2.90
AMT 180119C00125000 C 01/19/18 125.0 1.35 2.35
AMT 180119C00130000 C 01/19/18 130.0 0.90 1.90
AMT 180119C00135000 C 01/19/18 135.0 0.60 1.60
AMT 180119C00140000 C 01/19/18 140.0 0.35 1.35
AMT 180119C00145000 C 01/19/18 145.0 0.20 1.15
AMT 180119C00150000 C 01/19/18 150.0 0.15 1.00
AMT 180119C00155000 C 01/19/18 155.0 0.10 0.85
AMT 180119P00042500 P 01/19/18 42.5 1.20 2.25
AMT 180119P00045000 P 01/19/18 45.0 1.50 2.25
AMT 180119P00047500 P 01/19/18 47.5 1.75 2.55
AMT 180119P00050000 P 01/19/18 50.0 2.10 2.90
AMT 180119P00055000 P 01/19/18 55.0 2.75 4.00
AMT 180119P00060000 P 01/19/18 60.0 3.80 5.00
AMT 180119P00065000 P 01/19/18 65.0 4.90 6.20
AMT 180119P00070000 P 01/19/18 70.0 6.40 7.70
AMT 180119P00075000 P 01/19/18 75.0 8.20 9.40
AMT 180119P00077500 P 01/19/18 77.5 9.10 10.40
AMT 180119P00080000 P 01/19/18 80.0 10.20 11.40
AMT 180119P00082500 P 01/19/18 82.5 11.40 12.50
AMT 180119P00085000 P 01/19/18 85.0 12.60 13.80
AMT 180119P00087500 P 01/19/18 87.5 13.80 15.10
AMT 180119P00090000 P 01/19/18 90.0 15.10 16.40
AMT 180119P00092500 P 01/19/18 92.5 16.60 18.00
AMT 180119P00095000 P 01/19/18 95.0 18.10 19.60
AMT 180119P00097500 P 01/19/18 97.5 19.80 21.20
AMT 180119P00100000 P 01/19/18 100.0 21.50 22.90
AMT 180119P00105000 P 01/19/18 105.0 24.80 26.50
AMT 180119P00110000 P 01/19/18 110.0 28.60 30.30
AMT 180119P00115000 P 01/19/18 115.0 32.70 34.40
AMT 180119P00120000 P 01/19/18 120.0 36.90 38.70
AMT 180119P00125000 P 01/19/18 125.0 41.30 43.10
AMT 180119P00130000 P 01/19/18 130.0 45.80 47.50
AMT 180119P00135000 P 01/19/18 135.0 50.50 52.60
AMT 180119P00140000 P 01/19/18 140.0 53.50 58.00
AMT 180119P00145000 P 01/19/18 145.0 58.10 62.90
AMT 180119P00150000 P 01/19/18 150.0 63.50 68.00
AMT 180119P00155000 P 01/19/18 155.0 68.00 72.50

OPRA data is delayed 15 minutes.