$95.88 +0.25 (0.26%) American Tower Corp - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 95.88
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.25 (0.26%)
Prev Close: 95.63
Open: 95.89
Bid: 95.75
Ask: 100.90
Options:

Call Options: AMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 AMT1420I74.5 19.60 0.00 20.80 476.0 22.30 460.0 0.0 0
75.00 AMT1420I75 24.80 6.30 19.00 2.0 22.30 1.0 1.0 0
76.00 AMT1420I76 17.60 0.00 18.00 3.0 20.80 1.0 0.0 0
79.00 AMT1420I79 14.60 0.00 15.00 3.0 18.40 1.0 0.0 0
80.00 AMT1420I80 13.80 0.00 14.70 16.0 16.90 16.0 0.0 0
80.00 AMT1426I80 14.90 0.00 14.20 22.0 18.20 47.0 0.0 0
81.00 AMT1420I81 12.70 0.00 13.80 41.0 15.20 31.0 0.0 0
81.00 AMT1426I81 12.70 0.00 13.50 26.0 16.00 26.0 0.0 0
82.00 AMT1426I82 11.70 0.00 12.10 11.0 15.00 35.0 0.0 0
82.50 AMT1420I82.5 11.60 0.00 12.90 144.0 14.30 137.0 0.0 0
83.00 AMT1426I83 11.00 0.00 12.40 57.0 13.80 57.0 0.0 0
84.00 AMT1420I84 10.10 0.00 11.30 132.0 12.10 87.0 0.0 0
84.00 AMT1426I84 9.80 0.00 11.40 30.0 12.80 57.0 0.0 0
85.00 AMT1420I85 10.80 1.70 10.40 153.0 11.80 115.0 2.0 2
85.00 AMT1426I85 8.80 0.00 10.40 30.0 11.90 68.0 0.0 0
86.00 AMT1420I86 8.10 0.00 9.30 132.0 10.80 137.0 0.0 0
86.00 AMT1426I86 8.10 0.00 9.40 30.0 10.80 63.0 0.0 0
87.00 AMT1426I87 8.10 -0.10 8.40 731.0 9.80 735.0 8.0 8
87.50 AMT1420I87.5 10.20 2.80 7.80 657.0 9.30 705.0 1.0 5
88.00 AMT1426I88 7.20 0.00 7.40 101.0 8.80 331.0 0.0 0
89.00 AMT1420I89 5.10 0.00 6.40 145.0 7.10 209.0 0.0 0
89.00 AMT1426I89 6.20 0.00 6.40 85.0 7.80 331.0 0.0 0
90.00 AMT1420I90 5.30 0.00 5.40 844.0 6.70 840.0 11.0 5
90.00 AMT1426I90 5.30 0.00 5.40 339.0 6.80 313.0 0.0 0
91.00 AMT1420I91 3.10 0.00 4.40 144.0 5.20 239.0 0.0 0
91.00 AMT1426I91 4.30 0.00 4.40 198.0 5.80 198.0 0.0 0
92.00 AMT1426I92 3.30 0.00 3.40 442.0 4.70 432.0 0.0 0
92.50 AMT1420I92.5 3.35 0.55 2.90 916.0 3.80 807.0 2.0 47
93.00 AMT1426I93 2.35 0.00 2.45 861.0 3.70 879.0 0.0 0
94.00 AMT1420I94 1.60 0.00 1.75 80.0 1.95 26.0 2.0 2
94.00 AMT1426I94 1.70 0.05 1.75 414.0 2.30 576.0 9.0 126
95.00 AMT1420I95 1.49 0.64 0.75 649.0 0.95 44.0 127.0 494
95.00 AMT1426I95 1.05 0.10 1.00 224.0 1.25 625.0 125.0 119
96.00 AMT1420I96 0.30 -0.09 0.10 319.0 0.25 853.0 30.0 726
96.00 AMT1426I96 0.55 0.00 0.50 225.0 0.65 417.0 67.0 67
97.00 AMT1426I97 0.38 0.08 0.20 173.0 0.30 350.0 1.0 67
97.50 AMT1420I97.5 0.05 0.00 0.05 42.0 0.05 155.0 100.0 869
98.00 AMT1426I98 0.18 0.13 0.05 542.0 0.25 506.0 4.0 56
99.00 AMT1420I99 0.04 -0.01 0.05 36.0 0.05 193.0 2.0 70
99.00 AMT1426I99 0.05 0.00 0.05 10.0 0.10 429.0 10.0 502
100.00 AMT1420I100 0.02 -0.03 0.05 10.0 0.05 455.0 6.0 776
100.00 AMT1426I100 0.05 -0.10 0.05 28.0 0.15 619.0 2.0 8
101.00 AMT1420I101 0.03 -0.02 0.05 1.0 0.05 154.0 4.0 33
101.00 AMT1426I101 0.40 0.25 0.05 19.0 0.10 107.0 20.0 28
102.00 AMT1420I102 0.11 0.06 0.05 577.0 0.05 186.0 1.0 76
102.00 AMT1426I102 0.40 0.25 0.05 308.0 0.10 129.0 2.0 2
103.00 AMT1420I103 0.10 0.05 0.05 549.0 0.05 159.0 1.0 14
103.00 AMT1426I103 0.15 0.00 0.05 227.0 0.10 288.0 0.0 0
104.00 AMT1420I104 0.05 0.00 0.05 10.0 0.05 173.0 0.0 0
104.00 AMT1426I104 0.15 0.00 0.05 19.0 0.10 282.0 10.0 10
105.00 AMT1420I105 0.20 0.15 0.10 245.0 0.05 458.0 7.0 107
105.00 AMT1426I105 0.15 0.00 0.05 19.0 0.10 289.0 0.0 0
106.00 AMT1420I106 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
106.00 AMT1426I106 0.15 0.00 0.05 29.0 0.10 168.0 0.0 0
107.00 AMT1420I107 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
107.00 AMT1426I107 0.10 0.00 0.05 22.0 0.10 157.0 0.0 0
108.00 AMT1420I108 0.05 0.00 0.00 0.0 0.05 167.0 0.0 0
108.00 AMT1426I108 0.10 0.00 0.05 10.0 0.10 158.0 0.0 0
109.00 AMT1420I109 0.05 0.00 0.00 0.0 0.05 167.0 0.0 0
109.00 AMT1426I109 0.10 0.00 0.00 0.0 0.10 164.0 0.0 0
110.00 AMT1420I110 0.05 0.00 0.00 0.0 0.05 166.0 0.0 0
110.00 AMT1426I110 0.10 0.00 0.00 0.0 0.10 164.0 0.0 0
111.00 AMT1420I111 0.05 0.00 0.00 0.0 0.05 167.0 0.0 0
111.00 AMT1426I111 0.10 0.00 0.00 0.0 0.10 165.0 0.0 0
112.00 AMT1420I112 0.05 0.00 0.00 0.0 0.05 167.0 0.0 0
112.00 AMT1426I112 0.10 0.00 0.00 0.0 0.10 165.0 0.0 0
113.00 AMT1420I113 0.05 0.00 0.00 0.0 0.05 157.0 0.0 0
113.00 AMT1426I113 0.10 0.00 0.00 0.0 0.10 165.0 0.0 0
115.00 AMT1420I115 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
115.00 AMT1426I115 0.10 0.00 0.00 0.0 0.10 165.0 0.0 0
120.00 AMT1420I120 0.05 0.00 0.00 0.0 0.05 151.0 0.0 0

Put Options: AMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 AMT1420U74.5 0.05 0.00 0.00 0.0 0.05 157.0 0.0 0
75.00 AMT1420U75 0.15 0.10 0.05 267.0 0.05 178.0 50.0 50
76.00 AMT1420U76 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
79.00 AMT1420U79 0.05 0.00 0.00 0.0 0.05 156.0 0.0 0
80.00 AMT1420U80 0.05 0.00 0.05 477.0 0.05 178.0 0.0 0
80.00 AMT1426U80 0.10 0.00 0.05 11.0 0.10 161.0 0.0 0
81.00 AMT1420U81 0.05 0.00 0.00 0.0 0.05 183.0 0.0 0
81.00 AMT1426U81 0.10 0.00 0.05 11.0 0.15 265.0 0.0 0
82.00 AMT1426U82 0.10 0.00 0.05 11.0 0.10 280.0 0.0 0
82.50 AMT1420U82.5 0.07 0.02 0.05 1.0 0.05 186.0 10.0 50
83.00 AMT1426U83 0.15 0.00 0.05 11.0 0.10 272.0 0.0 0
84.00 AMT1420U84 0.05 0.00 0.00 0.0 0.05 192.0 0.0 0
84.00 AMT1426U84 0.15 0.00 0.05 11.0 0.10 281.0 0.0 0
85.00 AMT1420U85 0.20 0.15 0.05 10.0 0.05 183.0 10.0 10
85.00 AMT1426U85 0.15 0.00 0.05 11.0 0.10 274.0 0.0 0
86.00 AMT1420U86 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
86.00 AMT1426U86 0.15 0.00 0.05 11.0 0.10 272.0 0.0 0
87.00 AMT1426U87 0.15 0.00 0.05 11.0 0.10 431.0 0.0 0
87.50 AMT1420U87.5 0.65 0.55 0.05 198.0 0.05 189.0 20.0 45
88.00 AMT1426U88 0.15 0.00 0.05 10.0 0.15 745.0 0.0 0
89.00 AMT1420U89 0.05 -0.05 0.05 322.0 0.05 147.0 9.0 9
89.00 AMT1426U89 0.05 0.00 0.05 254.0 0.05 1.0 0.0 0
90.00 AMT1420U90 0.13 0.03 0.05 10.0 0.10 755.0 1.0 84
90.00 AMT1426U90 0.05 0.00 0.05 375.0 0.15 800.0 0.0 0
91.00 AMT1420U91 0.10 0.00 0.05 21.0 0.10 357.0 0.0 0
91.00 AMT1426U91 0.05 0.00 0.05 385.0 0.20 936.0 0.0 0
92.00 AMT1426U92 0.32 0.22 0.10 389.0 0.25 583.0 4.0 4
92.50 AMT1420U92.5 0.12 -0.08 0.05 665.0 0.05 1.0 100.0 242
93.00 AMT1426U93 0.45 0.25 0.10 479.0 0.35 638.0 121.0 121
94.00 AMT1420U94 0.15 0.05 0.10 12.0 0.15 1197.0 5.0 352
94.00 AMT1426U94 0.25 -0.20 0.20 715.0 0.50 961.0 1.0 61
95.00 AMT1420U95 0.15 -0.14 0.10 1036.0 0.20 211.0 34.0 646
95.00 AMT1426U95 0.55 -0.15 0.45 741.0 0.65 367.0 23.0 65
96.00 AMT1420U96 0.45 -0.15 0.45 820.0 0.75 309.0 3.0 310
96.00 AMT1426U96 1.00 0.05 0.95 182.0 1.15 259.0 30.0 186
97.00 AMT1426U97 1.25 -0.20 1.35 521.0 1.85 276.0 17.0 105
97.50 AMT1420U97.5 2.65 0.65 1.90 89.0 2.10 84.0 255.0 519
98.00 AMT1426U98 2.14 -0.06 1.85 844.0 2.70 49.0 10.0 37
99.00 AMT1420U99 3.10 0.25 2.65 725.0 3.60 86.0 10.0 242
99.00 AMT1426U99 3.10 0.10 2.70 834.0 3.70 322.0 10.0 68
100.00 AMT1420U100 4.70 0.00 3.60 692.0 4.70 702.0 1.0 301
100.00 AMT1426U100 1.55 -2.35 3.60 866.0 5.00 866.0 5.0 5
101.00 AMT1420U101 3.80 0.10 4.60 810.0 6.00 844.0 17.0 24
101.00 AMT1426U101 2.20 -2.70 4.60 420.0 5.60 46.0 5.0 5
102.00 AMT1420U102 4.50 -0.60 5.60 800.0 7.00 844.0 18.0 37
102.00 AMT1426U102 5.90 0.00 5.60 431.0 7.00 430.0 0.0 0
103.00 AMT1420U103 4.70 -1.00 6.60 844.0 7.70 403.0 12.0 13
103.00 AMT1426U103 6.10 0.00 6.60 316.0 7.60 44.0 0.0 0
104.00 AMT1420U104 6.70 0.00 7.50 273.0 9.00 273.0 0.0 0
104.00 AMT1426U104 6.60 0.00 7.60 319.0 8.60 44.0 0.0 0
105.00 AMT1420U105 7.40 -0.30 8.60 809.0 9.70 148.0 1.0 43
105.00 AMT1426U105 7.60 0.00 8.40 57.0 9.70 27.0 0.0 0
106.00 AMT1420U106 8.10 -0.60 9.60 809.0 10.90 647.0 5.0 5
106.00 AMT1426U106 8.60 0.00 9.30 57.0 10.90 57.0 0.0 0
107.00 AMT1420U107 9.70 0.00 10.60 273.0 12.10 273.0 0.0 0
107.00 AMT1426U107 9.60 0.00 10.30 57.0 11.90 57.0 0.0 0
108.00 AMT1420U108 10.70 0.00 11.30 255.0 13.10 253.0 0.0 0
108.00 AMT1426U108 9.60 -1.20 11.60 694.0 12.70 37.0 10.0 10
109.00 AMT1420U109 11.70 0.00 12.20 144.0 14.10 273.0 0.0 0
109.00 AMT1426U109 11.60 0.00 12.40 57.0 13.90 57.0 0.0 0
110.00 AMT1420U110 15.10 2.60 13.60 809.0 14.90 707.0 88.0 88
110.00 AMT1426U110 12.60 0.00 13.20 27.0 14.70 27.0 0.0 0
111.00 AMT1420U111 13.60 0.00 14.20 26.0 15.60 16.0 0.0 0
111.00 AMT1426U111 13.60 0.00 13.20 53.0 16.90 26.0 0.0 0
112.00 AMT1420U112 14.60 0.00 14.60 79.0 17.60 46.0 0.0 0
112.00 AMT1426U112 14.30 0.00 14.20 53.0 17.90 26.0 0.0 0
113.00 AMT1420U113 15.40 0.00 15.80 26.0 18.60 35.0 0.0 0
113.00 AMT1426U113 15.40 0.00 15.50 53.0 18.90 26.0 0.0 0
115.00 AMT1420U115 17.40 0.00 17.60 35.0 20.60 35.0 0.0 0
115.00 AMT1426U115 18.50 0.00 17.20 40.0 21.10 27.0 0.0 0
120.00 AMT1420U120 27.20 4.60 23.50 648.0 25.00 416.0 2.0 2