American Tower Corp $98.78

down -0.02


28/8/2014 04:00 PM  |  : AMT  
Industries :
Last Trade: 98.78
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.02 %)
Prev Close: 98.80
Open: 98.77
Bid: 97.77
Ask: 99.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMT Trend Analysis - it has outperformed the S&P 500 by 21%
Options:

Call Options: AMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 AMT1429H70 28.10 0.00 27.30 592.0 30.00 334.0 0.0 0
75.00 AMT1429H75 22.40 0.00 22.20 26.0 25.40 21.0 0.0 0
76.00 AMT1429H76 21.90 0.00 21.30 33.0 24.90 2.0 0.0 0
77.00 AMT1429H77 20.60 0.00 20.30 33.0 23.90 2.0 0.0 0
78.00 AMT1429H78 19.60 0.00 19.20 21.0 22.80 26.0 0.0 0
79.00 AMT1429H79 18.60 0.00 18.30 33.0 21.80 26.0 0.0 0
80.00 AMT1429H80 17.60 0.00 17.00 40.0 20.90 26.0 0.0 0
81.00 AMT1429H81 17.00 0.00 16.30 51.0 19.50 27.0 0.0 0
82.00 AMT1429H82 16.00 0.00 15.50 33.0 18.50 17.0 0.0 0
83.00 AMT1429H83 15.00 0.00 14.50 33.0 17.50 17.0 0.0 0
84.00 AMT1429H84 14.50 0.00 13.40 93.0 16.80 52.0 0.0 0
85.00 AMT1429H85 13.50 0.00 12.40 102.0 15.80 52.0 0.0 0
86.00 AMT1429H86 12.50 0.00 11.40 92.0 14.80 48.0 0.0 0
87.00 AMT1429H87 11.50 0.00 10.40 102.0 13.80 52.0 0.0 0
88.00 AMT1429H88 10.50 0.00 9.40 102.0 12.70 80.0 0.0 0
89.00 AMT1429H89 9.50 0.00 8.40 111.0 11.80 70.0 0.0 0
90.00 AMT1429H90 8.50 0.00 7.70 102.0 9.40 102.0 0.0 0
91.00 AMT1429H91 7.50 0.00 6.70 112.0 8.40 112.0 0.0 0
92.00 AMT1429H92 3.59 -2.91 6.40 610.0 7.50 341.0 10.0 18
93.00 AMT1429H93 6.06 0.56 5.50 799.0 6.40 707.0 50.0 95
94.00 AMT1429H94 3.20 -1.30 4.50 683.0 5.70 482.0 71.0 76
95.00 AMT1429H95 3.20 -0.30 3.50 1061.0 4.30 1031.0 1.0 53
96.00 AMT1429H96 3.38 0.88 2.55 996.0 3.30 1032.0 1.0 157
97.00 AMT1429H97 1.60 0.05 1.60 877.0 2.35 1037.0 18.0 98
98.00 AMT1429H98 1.08 0.38 0.75 166.0 1.40 1113.0 5.0 143
99.00 AMT1429H99 0.20 -0.18 0.10 384.0 0.25 432.0 31.0 286
100.00 AMT1429H100 0.15 0.10 0.05 65.0 0.20 895.0 30.0 1,020
101.00 AMT1429H101 0.30 0.25 0.05 397.0 0.05 155.0 60.0 81
102.00 AMT1429H102 0.05 0.00 0.05 10.0 0.05 164.0 170.0 160
103.00 AMT1429H103 0.05 0.00 0.05 10.0 0.05 164.0 0.0 0
104.00 AMT1429H104 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
105.00 AMT1429H105 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
106.00 AMT1429H106 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
107.00 AMT1429H107 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
108.00 AMT1429H108 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
109.00 AMT1429H109 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
110.00 AMT1429H110 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
111.00 AMT1429H111 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
112.00 AMT1429H112 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
113.00 AMT1429H113 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
115.00 AMT1429H115 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
120.00 AMT1429H120 0.15 0.00 0.00 0.0 0.15 334.0 0.0 0
125.00 AMT1429H125 0.15 0.00 0.00 0.0 0.15 354.0 0.0 0

Put Options: AMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 AMT1429T70 0.15 0.00 0.00 0.0 0.15 315.0 0.0 0
75.00 AMT1429T75 0.15 0.00 0.00 0.0 0.15 309.0 0.0 0
76.00 AMT1429T76 0.15 0.00 0.05 26.0 0.15 589.0 0.0 0
77.00 AMT1429T77 0.15 0.00 0.05 93.0 0.15 503.0 0.0 0
78.00 AMT1429T78 0.15 0.00 0.05 113.0 0.15 584.0 0.0 0
79.00 AMT1429T79 0.15 0.00 0.05 10.0 0.15 606.0 0.0 0
80.00 AMT1429T80 0.15 0.00 0.05 10.0 0.15 689.0 0.0 0
81.00 AMT1429T81 0.15 0.00 0.05 10.0 0.15 590.0 0.0 0
82.00 AMT1429T82 0.15 0.00 0.05 10.0 0.15 590.0 0.0 0
83.00 AMT1429T83 0.15 0.00 0.05 26.0 0.15 536.0 0.0 0
84.00 AMT1429T84 0.15 0.00 0.05 10.0 0.15 598.0 0.0 0
85.00 AMT1429T85 0.15 0.00 0.05 10.0 0.15 643.0 0.0 0
86.00 AMT1429T86 0.05 -0.10 0.05 49.0 0.15 591.0 1.0 1
87.00 AMT1429T87 0.05 -0.10 0.05 104.0 0.15 591.0 1.0 1
88.00 AMT1429T88 0.05 -0.10 0.05 187.0 0.15 590.0 1.0 8
89.00 AMT1429T89 0.10 -0.05 0.05 49.0 0.15 678.0 18.0 18
90.00 AMT1429T90 0.25 0.10 0.05 96.0 0.15 684.0 1.0 11
91.00 AMT1429T91 0.25 0.00 0.05 126.0 0.25 652.0 0.0 0
92.00 AMT1429T92 0.45 0.30 0.05 374.0 0.15 635.0 5.0 8
93.00 AMT1429T93 1.00 0.85 0.05 339.0 0.15 635.0 4.0 8
94.00 AMT1429T94 2.40 2.35 0.05 111.0 0.15 672.0 3.0 18
95.00 AMT1429T95 0.60 0.45 0.05 597.0 0.05 1.0 1.0 2
96.00 AMT1429T96 0.40 0.25 0.10 337.0 0.15 648.0 350.0 423
97.00 AMT1429T97 0.40 0.20 0.05 568.0 0.15 872.0 156.0 261
98.00 AMT1429T98 0.25 0.15 0.05 317.0 0.25 1600.0 320.0 604
99.00 AMT1429T99 0.35 -0.05 0.25 821.0 0.45 210.0 10.0 358
100.00 AMT1429T100 1.85 1.10 0.80 1178.0 1.45 872.0 4.0 52
101.00 AMT1429T101 1.60 0.00 1.75 606.0 2.50 558.0 0.0 0
102.00 AMT1429T102 5.80 3.20 2.30 815.0 3.50 410.0 8.0 4
103.00 AMT1429T103 7.10 3.60 3.20 771.0 4.50 355.0 8.0 4
104.00 AMT1429T104 7.70 3.20 4.30 779.0 5.50 362.0 16.0 6
105.00 AMT1429T105 5.20 0.00 5.60 184.0 6.70 179.0 0.0 0
106.00 AMT1429T106 6.50 0.00 6.30 112.0 7.70 62.0 0.0 0
107.00 AMT1429T107 7.50 0.00 7.30 102.0 8.70 62.0 0.0 0
108.00 AMT1429T108 8.50 0.00 8.60 144.0 9.70 63.0 0.0 0
109.00 AMT1429T109 9.50 0.00 8.20 141.0 11.80 67.0 0.0 0
110.00 AMT1429T110 10.50 0.00 9.20 141.0 12.80 51.0 0.0 0
111.00 AMT1429T111 11.40 0.00 10.20 141.0 13.60 62.0 0.0 0
112.00 AMT1429T112 12.50 0.00 11.20 141.0 14.60 62.0 0.0 0
113.00 AMT1429T113 13.40 0.00 12.20 141.0 15.60 62.0 0.0 0
115.00 AMT1429T115 14.80 0.00 14.20 57.0 17.80 31.0 0.0 0
120.00 AMT1429T120 20.10 0.00 19.20 84.0 22.80 31.0 0.0 0
125.00 AMT1429T125 25.50 0.00 25.40 697.0 26.40 67.0 0.0 0
Trading Center