$99.47 +0.57 (0.58%) American Tower Corp - NYSE

Oct. 31, 2014 | 09:30 AM
Last Trade: 99.47
Trade Time: Oct 31 09:30 AM Eastern Daylight Time
Change: +0.57 (0.58%)
Prev Close: 98.90
Open: 99.55
Bid: 0.00
Ask: 0.00
Options:

Call Options: AMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 AMT1431J70 28.20 0.00 28.20 349.0 29.70 356.0 0.0 0
75.00 AMT1431J75 22.00 0.00 22.00 88.0 24.60 20.0 0.0 0
80.00 AMT1431J80 17.20 0.00 17.20 190.0 20.70 183.0 0.0 0
81.00 AMT1431J81 16.20 0.00 16.20 166.0 19.80 103.0 0.0 0
82.00 AMT1431J82 16.20 0.00 16.20 179.0 18.60 188.0 0.0 0
83.00 AMT1431J83 15.20 0.00 15.20 169.0 17.60 153.0 0.0 0
84.00 AMT1431J84 14.20 0.00 14.20 179.0 16.20 166.0 0.0 0
85.00 AMT1431J85 13.20 0.00 13.20 318.0 15.30 256.0 0.0 0
86.00 AMT1431J86 12.20 0.00 12.20 313.0 13.40 94.0 0.0 0
87.00 AMT1431J87 11.20 0.00 11.20 321.0 12.70 123.0 0.0 0
88.00 AMT1431J88 10.30 0.00 10.30 289.0 11.80 129.0 0.0 0
89.00 AMT1431J89 3.90 -5.30 9.20 372.0 10.70 314.0 16.0 84
90.00 AMT1431J90 8.30 0.00 8.30 259.0 9.60 118.0 0.0 0
91.00 AMT1431J91 7.30 0.00 7.30 289.0 8.60 312.0 0.0 0
92.00 AMT1431J92 2.20 -4.10 6.30 595.0 7.40 581.0 29.0 28
93.00 AMT1431J93 1.24 -4.06 5.30 572.0 6.40 355.0 2.0 2
94.00 AMT1431J94 1.75 -2.55 4.30 587.0 5.40 357.0 6.0 58
95.00 AMT1431J95 1.70 0.00 3.30 762.0 4.40 557.0 1.0 69
96.00 AMT1431J96 3.11 0.00 2.75 203.0 3.40 586.0 53.0 99
97.00 AMT1431J97 1.89 0.00 1.25 854.0 2.35 548.0 23.0 142
98.00 AMT1431J98 1.10 0.00 0.90 26.0 1.35 577.0 3.0 33
99.00 AMT1431J99 0.50 0.00 0.25 846.0 0.45 36.0 8.0 28
100.00 AMT1431J100 0.11 0.00 0.05 79.0 0.35 874.0 9.0 32
101.00 AMT1431J101 0.25 0.00 0.05 10.0 0.25 482.0 0.0 0
102.00 AMT1431J102 0.75 0.50 0.05 10.0 0.25 580.0 10.0 10
103.00 AMT1431J103 0.12 -0.13 0.05 10.0 0.25 402.0 1.0 31
104.00 AMT1431J104 0.45 0.20 0.05 107.0 0.25 396.0 10.0 10
105.00 AMT1431J105 0.25 0.00 0.05 149.0 0.25 266.0 0.0 0
106.00 AMT1431J106 0.25 0.00 0.05 21.0 0.25 268.0 0.0 0
107.00 AMT1431J107 0.25 0.00 0.05 21.0 0.25 269.0 0.0 0
108.00 AMT1431J108 0.25 0.00 0.05 21.0 0.25 268.0 0.0 0
109.00 AMT1431J109 0.25 0.00 0.05 10.0 0.25 268.0 0.0 0
110.00 AMT1431J110 0.25 0.00 0.00 0.0 0.25 268.0 0.0 0
111.00 AMT1431J111 0.25 0.00 0.00 0.0 0.25 267.0 0.0 0
112.00 AMT1431J112 0.30 0.00 0.00 0.0 0.30 258.0 0.0 0
113.00 AMT1431J113 0.30 0.00 0.00 0.0 0.30 258.0 0.0 0
115.00 AMT1431J115 0.25 0.00 0.00 0.0 0.25 263.0 0.0 0
120.00 AMT1431J120 0.25 0.00 0.00 0.0 0.25 343.0 0.0 0

Put Options: AMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 AMT1431V70 0.25 0.00 0.00 0.0 0.25 378.0 0.0 0
75.00 AMT1431V75 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
80.00 AMT1431V80 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
81.00 AMT1431V81 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
82.00 AMT1431V82 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
83.00 AMT1431V83 0.20 0.00 0.00 0.0 0.20 185.0 0.0 0
84.00 AMT1431V84 0.25 0.00 0.10 500.0 0.25 298.0 0.0 0
85.00 AMT1431V85 0.20 0.00 0.15 87.0 0.20 259.0 0.0 0
86.00 AMT1431V86 0.10 -0.15 0.05 266.0 0.25 571.0 65.0 65
87.00 AMT1431V87 0.14 -0.11 0.05 10.0 0.25 570.0 10.0 10
88.00 AMT1431V88 0.25 0.00 0.05 10.0 0.25 295.0 0.0 0
89.00 AMT1431V89 0.10 -0.10 0.05 464.0 0.20 324.0 1.0 205
90.00 AMT1431V90 0.25 0.00 0.05 579.0 0.25 523.0 2.0 84
91.00 AMT1431V91 0.15 -0.15 0.05 670.0 0.30 557.0 21.0 149
92.00 AMT1431V92 0.31 0.06 0.20 89.0 0.25 588.0 23.0 224
93.00 AMT1431V93 0.17 0.00 0.35 21.0 0.30 625.0 7.0 152
94.00 AMT1431V94 0.15 0.00 0.60 51.0 0.35 768.0 27.0 440
95.00 AMT1431V95 1.05 1.00 0.05 609.0 0.35 827.0 11.0 205
96.00 AMT1431V96 1.05 1.00 0.05 21.0 0.35 876.0 32.0 41
97.00 AMT1431V97 1.60 1.50 0.10 21.0 0.40 836.0 1.0 45
98.00 AMT1431V98 1.50 0.00 0.05 458.0 0.25 367.0 10.0 10
99.00 AMT1431V99 0.50 0.00 0.35 6.0 0.50 36.0 264.0 264
100.00 AMT1431V100 4.10 3.25 0.85 514.0 1.60 396.0 10.0 10
101.00 AMT1431V101 1.65 0.00 1.65 230.0 2.75 320.0 0.0 0
102.00 AMT1431V102 2.60 0.00 2.60 282.0 3.60 263.0 0.0 0
103.00 AMT1431V103 3.50 0.00 3.50 84.0 4.60 78.0 0.0 0
104.00 AMT1431V104 4.50 0.00 4.50 223.0 5.60 78.0 0.0 0
105.00 AMT1431V105 5.50 0.00 5.50 84.0 7.30 111.0 0.0 0
106.00 AMT1431V106 6.40 0.00 6.40 148.0 7.60 109.0 0.0 0
107.00 AMT1431V107 7.20 0.00 7.20 162.0 8.70 194.0 0.0 0
108.00 AMT1431V108 7.90 0.00 7.90 156.0 9.70 138.0 0.0 0
109.00 AMT1431V109 9.30 0.00 9.30 145.0 11.80 262.0 0.0 0
110.00 AMT1431V110 9.70 0.00 9.70 22.0 12.80 60.0 0.0 0
111.00 AMT1431V111 10.10 0.00 10.10 21.0 14.10 96.0 0.0 0
112.00 AMT1431V112 11.10 0.00 11.10 21.0 15.10 92.0 0.0 0
113.00 AMT1431V113 12.30 0.00 12.30 246.0 15.80 244.0 0.0 0
115.00 AMT1431V115 14.30 0.00 14.30 191.0 17.90 231.0 0.0 0
120.00 AMT1431V120 20.30 0.00 20.30 464.0 22.30 461.0 0.0 0