American Tower Corp $82.90

up +0.52


17/4/2014 11:12 AM  |  NYSE : AMT  
Industries : Real Estate / Reit - Diversified
Last Trade: 82.90
Trade Time: Apr 17 11:12 AM Eastern Daylight Time
Change: 0.52 (0.63 %)
Prev Close: 82.38
Open: 82.49
Bid: 82.87
Ask: 82.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMT Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: AMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AMT1419D35 45.40 0.00 45.50 101.0 49.50 99.0 0.0 0
37.50 AMT1419D37.5 42.90 0.00 43.00 101.0 47.00 99.0 0.0 0
40.00 AMT1419D40 38.92 -1.48 40.50 83.0 44.30 51.0 3.0 3
42.50 AMT1419D42.5 37.90 0.00 38.00 101.0 42.00 99.0 0.0 0
45.00 AMT1419D45 35.40 0.00 35.60 26.0 39.50 26.0 0.0 0
47.50 AMT1419D47.5 34.00 0.00 33.70 567.0 36.30 520.0 0.0 0
50.00 AMT1419D50 31.50 0.00 31.20 610.0 33.60 504.0 0.0 0
55.00 AMT1419D55 19.40 -7.10 26.20 488.0 28.00 46.0 1.0 1
60.00 AMT1419D60 14.40 -7.10 21.20 611.0 23.60 506.0 4.0 2
62.50 AMT1419D62.5 18.52 0.52 19.00 489.0 21.00 464.0 10.0 10
65.00 AMT1419D65 16.02 0.52 16.50 489.0 18.50 454.0 19.0 19
65.00 AMT1425D65 17.00 0.00 15.60 64.0 18.90 120.0 0.0 0
67.50 AMT1419D67.5 14.03 -0.47 15.10 356.0 15.50 90.0 1.0 1
69.00 AMT1425D69 12.90 0.00 11.60 61.0 14.80 120.0 0.0 0
70.00 AMT1419D70 10.90 -1.10 12.60 267.0 13.00 166.0 4.0 4
70.00 AMT1425D70 11.90 0.00 10.60 79.0 13.50 108.0 0.0 0
71.00 AMT1419D71 10.50 0.00 11.00 692.0 12.20 522.0 0.0 0
71.00 AMT1425D71 10.30 0.00 10.30 55.0 12.60 129.0 0.0 0
71.50 AMT1419D71.5 9.60 0.00 10.50 525.0 11.70 317.0 0.0 0
72.00 AMT1419D72 8.40 0.00 9.90 525.0 11.20 324.0 0.0 0
72.00 AMT1425D72 9.90 0.00 8.60 119.0 12.30 193.0 0.0 0
72.50 AMT1419D72.5 8.71 -0.59 9.60 692.0 10.70 522.0 6.0 56
72.50 AMT1425D72.5 9.40 0.00 8.10 199.0 11.70 367.0 0.0 0
73.00 AMT1419D73 8.10 0.00 7.60 676.0 11.10 692.0 0.0 0
73.00 AMT1425D73 8.90 0.00 9.00 187.0 10.30 332.0 0.0 0
73.50 AMT1419D73.5 8.30 0.00 8.50 692.0 9.70 522.0 0.0 0
73.50 AMT1425D73.5 8.40 0.00 8.50 177.0 9.80 352.0 0.0 0
74.00 AMT1419D74 7.80 0.00 8.00 692.0 9.20 522.0 0.0 0
74.00 AMT1425D74 7.90 0.00 8.00 196.0 9.30 370.0 0.0 0
74.50 AMT1419D74.5 7.30 0.00 7.60 703.0 8.70 535.0 0.0 0
74.50 AMT1425D74.5 7.40 0.00 7.50 180.0 8.80 352.0 0.0 0
75.00 AMT1419D75 6.10 -0.70 7.10 703.0 8.10 279.0 284.0 20
75.00 AMT1425D75 6.90 0.00 7.00 170.0 8.30 352.0 0.0 0
76.00 AMT1419D76 5.80 0.00 6.10 791.0 7.20 641.0 0.0 0
76.00 AMT1425D76 5.90 0.00 6.00 170.0 7.30 352.0 0.0 0
77.00 AMT1425D77 4.90 0.00 5.00 140.0 6.30 342.0 0.0 0
77.50 AMT1419D77.5 4.94 0.00 5.00 699.0 5.70 699.0 10.0 15
78.00 AMT1425D78 4.10 0.00 4.30 153.0 5.30 345.0 0.0 0
79.00 AMT1419D79 2.85 0.00 3.20 791.0 4.20 651.0 0.0 0
79.00 AMT1425D79 3.00 0.00 3.10 188.0 4.40 373.0 0.0 0
80.00 AMT1419D80 2.93 0.78 2.70 482.0 3.10 656.0 30.0 910
80.00 AMT1425D80 3.20 1.05 2.40 375.0 3.40 587.0 10.0 20
81.00 AMT1419D81 1.84 0.69 1.25 890.0 2.00 170.0 5.0 31
81.00 AMT1425D81 1.20 -0.45 1.65 442.0 2.45 696.0 1.0 180
82.00 AMT1425D82 0.75 -0.25 1.30 227.0 1.45 91.0 446.0 1,027
82.50 AMT1419D82.5 0.50 0.24 0.40 128.0 0.55 206.0 286.0 2,012
83.00 AMT1425D83 0.35 -0.10 0.70 232.0 0.80 121.0 3.0 102
84.00 AMT1419D84 0.03 0.00 0.05 494.0 0.05 351.0 20.0 20
84.00 AMT1425D84 0.30 0.15 0.25 329.0 0.35 56.0 10.0 39
85.00 AMT1419D85 0.04 0.00 0.05 1.0 0.05 445.0 1.0 5,973
85.00 AMT1425D85 0.20 0.00 0.05 416.0 0.20 472.0 16.0 11
86.00 AMT1419D86 0.03 0.00 0.00 0.0 0.05 309.0 10.0 10
86.00 AMT1425D86 0.15 0.00 0.05 30.0 0.15 300.0 1.0 1
87.00 AMT1425D87 0.15 0.00 0.05 92.0 0.15 523.0 5.0 5
87.50 AMT1419D87.5 0.05 0.00 0.05 167.0 0.05 152.0 4.0 4
88.00 AMT1425D88 0.10 0.00 0.05 10.0 0.15 370.0 0.0 0
89.00 AMT1419D89 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
89.00 AMT1425D89 0.10 0.00 0.05 10.0 0.15 472.0 0.0 0
90.00 AMT1419D90 0.05 0.00 0.05 1.0 0.05 422.0 4.0 4,677
90.00 AMT1425D90 0.10 0.00 0.00 0.0 0.15 487.0 0.0 0
91.00 AMT1419D91 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
91.00 AMT1425D91 0.10 0.00 0.00 0.0 0.15 315.0 0.0 0
92.00 AMT1425D92 0.10 0.00 0.00 0.0 0.15 315.0 0.0 0
93.00 AMT1425D93 0.10 0.00 0.00 0.0 0.15 325.0 0.0 0
94.00 AMT1419D94 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
95.00 AMT1419D95 0.05 0.00 0.05 10.0 0.05 176.0 8.0 72
95.00 AMT1425D95 0.10 0.00 0.00 0.0 0.15 325.0 0.0 0
96.00 AMT1419D96 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
99.00 AMT1419D99 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0

Put Options: AMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AMT1419P35 0.05 0.00 0.05 1.0 0.05 145.0 0.0 0
37.50 AMT1419P37.5 0.05 0.00 0.05 1.0 0.05 145.0 0.0 0
40.00 AMT1419P40 0.05 0.00 0.05 1.0 0.05 145.0 0.0 0
42.50 AMT1419P42.5 0.05 0.00 0.10 1.0 0.05 145.0 0.0 0
45.00 AMT1419P45 0.05 0.00 0.05 1.0 0.05 142.0 1.0 1
47.50 AMT1419P47.5 0.15 0.10 0.05 112.0 0.05 139.0 8.0 14
50.00 AMT1419P50 0.05 0.00 0.05 2.0 0.05 161.0 2.0 19
55.00 AMT1419P55 0.10 0.05 0.05 5.0 0.05 145.0 1.0 30
60.00 AMT1419P60 0.05 0.00 0.05 1.0 0.05 316.0 1.0 158
62.50 AMT1419P62.5 0.05 0.00 0.05 1.0 0.05 394.0 1.0 104
65.00 AMT1419P65 0.05 0.00 0.05 10.0 0.05 333.0 6.0 122
65.00 AMT1425P65 0.15 0.00 0.00 0.0 0.20 522.0 0.0 0
67.50 AMT1419P67.5 0.15 0.10 0.05 2.0 0.05 403.0 30.0 112
69.00 AMT1425P69 0.15 0.00 0.05 99.0 0.20 748.0 0.0 0
70.00 AMT1419P70 0.03 -0.02 0.05 3.0 0.05 359.0 10.0 443
70.00 AMT1425P70 0.15 0.00 0.05 22.0 0.20 513.0 0.0 0
71.00 AMT1419P71 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
71.00 AMT1425P71 0.05 -0.10 0.05 5.0 0.20 694.0 5.0 5
71.50 AMT1419P71.5 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
72.00 AMT1419P72 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
72.00 AMT1425P72 0.05 -0.10 0.05 5.0 0.20 378.0 5.0 5
72.50 AMT1419P72.5 0.02 -0.03 0.05 1.0 0.05 393.0 1.0 390
72.50 AMT1425P72.5 0.15 0.00 0.05 104.0 0.20 379.0 0.0 0
73.00 AMT1419P73 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
73.00 AMT1425P73 0.15 0.00 0.05 16.0 0.15 397.0 0.0 0
73.50 AMT1419P73.5 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
73.50 AMT1425P73.5 0.15 0.00 0.05 16.0 0.15 433.0 0.0 0
74.00 AMT1419P74 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
74.00 AMT1425P74 0.25 0.00 0.05 69.0 0.25 493.0 0.0 0
74.50 AMT1419P74.5 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
74.50 AMT1425P74.5 0.25 0.00 0.05 18.0 0.25 718.0 0.0 0
75.00 AMT1419P75 0.05 0.00 0.05 2.0 0.05 372.0 2.0 4,159
75.00 AMT1425P75 0.15 0.00 0.05 195.0 0.15 571.0 0.0 0
76.00 AMT1419P76 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
76.00 AMT1425P76 0.20 0.00 0.05 234.0 0.20 658.0 0.0 0
77.00 AMT1425P77 0.65 0.40 0.05 11.0 0.25 726.0 97.0 97
77.50 AMT1419P77.5 0.08 0.03 0.05 2.0 0.05 449.0 5.0 489
78.00 AMT1425P78 0.35 0.20 0.10 298.0 0.15 653.0 1.0 59
79.00 AMT1419P79 0.10 0.00 0.05 517.0 0.05 156.0 16.0 12
79.00 AMT1425P79 0.62 0.57 0.05 356.0 0.20 640.0 2.0 17
80.00 AMT1419P80 0.03 0.00 0.05 1.0 0.10 802.0 14.0 1,565
80.00 AMT1425P80 0.20 0.00 0.15 104.0 0.25 719.0 5.0 521
81.00 AMT1419P81 0.05 0.00 0.05 402.0 0.10 598.0 0.0 0
81.00 AMT1425P81 1.55 1.20 0.25 194.0 0.45 872.0 189.0 162
82.00 AMT1425P82 1.10 0.50 0.50 49.0 0.55 10.0 5.0 5
82.50 AMT1419P82.5 0.20 -0.21 0.05 375.0 0.15 650.0 4.0 575
83.00 AMT1425P83 2.90 1.80 0.75 6.0 0.95 8.0 4.0 4
84.00 AMT1419P84 1.85 0.00 1.00 194.0 1.85 830.0 3.0 0
84.00 AMT1425P84 3.50 1.85 1.35 234.0 1.55 84.0 10.0 10
85.00 AMT1419P85 3.69 1.24 1.85 669.0 2.85 790.0 1.0 116
85.00 AMT1425P85 2.50 0.00 1.95 346.0 2.90 523.0 0.0 0
86.00 AMT1419P86 3.40 0.00 2.80 488.0 4.00 781.0 0.0 0
86.00 AMT1425P86 3.40 0.00 2.80 153.0 3.90 353.0 0.0 0
87.00 AMT1425P87 4.30 0.00 3.80 126.0 5.00 399.0 0.0 0
87.50 AMT1419P87.5 4.90 0.00 4.30 488.0 5.50 648.0 0.0 0
88.00 AMT1425P88 5.30 0.00 4.70 159.0 5.90 379.0 0.0 0
89.00 AMT1419P89 6.40 0.00 5.80 321.0 7.00 481.0 0.0 0
89.00 AMT1425P89 6.40 0.00 5.70 82.0 7.20 229.0 0.0 0
90.00 AMT1419P90 8.70 1.30 6.80 321.0 8.00 648.0 10.0 4
90.00 AMT1425P90 7.40 0.00 6.70 82.0 8.20 229.0 0.0 0
91.00 AMT1419P91 7.80 0.00 7.80 330.0 9.00 515.0 0.0 0
91.00 AMT1425P91 8.40 0.00 7.70 58.0 9.30 195.0 0.0 0
92.00 AMT1425P92 9.40 0.00 8.60 70.0 10.30 195.0 0.0 0
93.00 AMT1425P93 9.00 0.00 8.70 90.0 12.40 223.0 0.0 0
94.00 AMT1419P94 11.30 0.00 10.80 310.0 12.00 470.0 0.0 0
95.00 AMT1419P95 11.30 0.00 11.70 226.0 13.50 440.0 1.0 1
95.00 AMT1425P95 11.00 0.00 11.20 90.0 13.70 193.0 0.0 0
96.00 AMT1419P96 12.30 0.00 12.50 495.0 14.50 429.0 0.0 0
99.00 AMT1419P99 15.30 0.00 15.50 489.0 17.50 429.0 0.0 0
Trading Center