$95.60 +1.51 (1.61%) American Tower Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 95.60
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.51 (1.61%)
Prev Close: 94.09
Open: 94.42
Bid: 94.86
Ask: 100.00
Options:

Call Options: AMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 AMT1424J65 27.10 0.00 28.40 305.0 30.70 44.0 0.0 0
70.00 AMT1424J70 21.80 0.00 23.10 72.0 26.60 22.0 0.0 0
75.00 AMT1424J75 17.40 0.00 18.20 26.0 21.40 22.0 0.0 0
77.00 AMT1424J77 15.40 0.00 16.10 93.0 19.20 22.0 0.0 0
78.00 AMT1424J78 14.40 0.00 15.40 57.0 18.20 35.0 0.0 0
79.00 AMT1424J79 13.40 0.00 14.10 163.0 17.20 52.0 0.0 0
80.00 AMT1424J80 12.40 0.00 13.10 192.0 16.20 137.0 0.0 0
81.00 AMT1424J81 11.40 0.00 13.40 65.0 14.90 47.0 0.0 0
82.00 AMT1424J82 10.40 0.00 12.50 49.0 14.00 46.0 0.0 0
83.00 AMT1424J83 9.70 0.00 10.50 393.0 13.30 229.0 0.0 0
84.00 AMT1424J84 8.80 0.00 10.50 432.0 11.70 60.0 0.0 0
84.00 AMT1431J84 8.90 0.00 10.00 589.0 11.90 133.0 0.0 0
85.00 AMT1424J85 7.80 0.00 9.50 449.0 10.70 66.0 0.0 0
85.00 AMT1431J85 7.90 0.00 9.00 427.0 10.90 171.0 0.0 0
86.00 AMT1424J86 6.80 0.00 7.90 452.0 9.70 54.0 0.0 0
86.00 AMT1431J86 7.00 0.00 7.90 427.0 9.90 118.0 0.0 0
87.00 AMT1424J87 5.90 0.10 6.80 725.0 8.70 156.0 22.0 22
87.00 AMT1431J87 6.10 0.00 7.10 427.0 8.90 44.0 0.0 0
88.00 AMT1424J88 4.70 -0.10 6.00 720.0 7.70 186.0 10.0 10
88.00 AMT1431J88 5.20 0.00 6.10 507.0 7.90 118.0 0.0 0
89.00 AMT1424J89 3.00 -0.90 4.90 584.0 6.80 412.0 53.0 53
89.00 AMT1431J89 3.90 -0.50 5.20 161.0 6.90 45.0 16.0 84
90.00 AMT1424J90 4.00 0.90 4.10 679.0 5.80 396.0 16.0 16
90.00 AMT1431J90 3.50 0.00 4.50 692.0 6.00 243.0 0.0 0
91.00 AMT1424J91 2.15 -0.15 3.00 706.0 4.80 361.0 7.0 40
91.00 AMT1431J91 2.70 0.00 3.40 685.0 5.10 255.0 0.0 0
92.00 AMT1424J92 1.00 -0.90 2.15 716.0 3.80 204.0 5.0 62
92.00 AMT1431J92 2.20 0.15 3.40 622.0 4.20 110.0 29.0 28
93.00 AMT1424J93 1.40 0.00 1.55 682.0 2.80 297.0 0.0 0
93.00 AMT1431J93 1.24 -0.41 2.90 531.0 3.40 410.0 2.0 2
94.00 AMT1424J94 1.28 0.48 1.30 703.0 1.85 121.0 15.0 25
94.00 AMT1431J94 2.25 1.15 2.10 458.0 2.60 176.0 36.0 32
95.00 AMT1424J95 0.40 0.00 0.80 523.0 1.05 214.0 52.0 169
95.00 AMT1431J95 1.34 0.64 1.45 705.0 1.90 326.0 1.0 44
96.00 AMT1424J96 0.40 0.35 0.30 292.0 0.45 161.0 89.0 28
96.00 AMT1431J96 1.10 0.45 0.95 1115.0 1.30 155.0 34.0 54
97.00 AMT1424J97 0.85 0.60 0.05 19.0 0.25 16.0 5.0 50
97.00 AMT1431J97 0.50 0.25 0.60 485.0 0.85 78.0 21.0 89
98.00 AMT1424J98 0.25 0.00 0.05 417.0 0.20 883.0 0.0 0
98.00 AMT1431J98 0.53 0.43 0.35 1154.0 0.55 163.0 1.0 28
99.00 AMT1424J99 0.05 -0.10 0.05 16.0 0.15 771.0 3.0 471
99.00 AMT1431J99 0.39 -0.06 0.10 1212.0 0.30 58.0 1.0 10
100.00 AMT1424J100 0.05 -0.15 0.05 10.0 0.20 273.0 9.0 11
100.00 AMT1431J100 0.60 0.30 0.05 175.0 0.25 402.0 13.0 13
101.00 AMT1424J101 0.58 0.43 0.05 136.0 0.15 206.0 2.0 2
101.00 AMT1431J101 0.25 0.00 0.05 175.0 0.25 662.0 0.0 0
102.00 AMT1424J102 0.15 0.00 0.05 155.0 0.15 216.0 0.0 0
102.00 AMT1431J102 0.75 0.50 0.05 10.0 0.25 615.0 10.0 10
103.00 AMT1424J103 0.15 0.00 0.05 32.0 0.15 199.0 0.0 0
103.00 AMT1431J103 0.12 -0.13 0.05 10.0 0.25 235.0 1.0 31
104.00 AMT1424J104 0.15 0.00 0.05 100.0 0.15 199.0 0.0 0
104.00 AMT1431J104 0.45 0.20 0.05 107.0 0.25 293.0 10.0 10
105.00 AMT1424J105 0.15 0.00 0.05 11.0 0.15 199.0 0.0 0
105.00 AMT1431J105 0.25 0.00 0.05 149.0 0.25 297.0 0.0 0
106.00 AMT1424J106 0.15 0.00 0.05 10.0 0.15 199.0 0.0 0
106.00 AMT1431J106 0.25 0.00 0.05 21.0 0.25 199.0 0.0 0
107.00 AMT1424J107 0.20 0.00 0.05 20.0 0.20 260.0 0.0 0
107.00 AMT1431J107 0.25 0.00 0.05 21.0 0.25 206.0 0.0 0
108.00 AMT1424J108 0.20 0.00 0.05 10.0 0.20 260.0 0.0 0
108.00 AMT1431J108 0.25 0.00 0.05 21.0 0.25 206.0 0.0 0
109.00 AMT1424J109 0.20 0.00 0.05 5.0 0.20 260.0 0.0 0
109.00 AMT1431J109 0.25 0.00 0.05 10.0 0.25 206.0 0.0 0
110.00 AMT1424J110 0.15 0.00 0.00 0.0 0.15 204.0 0.0 0
110.00 AMT1431J110 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
111.00 AMT1424J111 0.25 0.00 0.00 0.0 0.25 274.0 0.0 0
111.00 AMT1431J111 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
112.00 AMT1424J112 0.25 0.00 0.00 0.0 0.25 274.0 0.0 0
112.00 AMT1431J112 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
113.00 AMT1424J113 0.25 0.00 0.00 0.0 0.25 284.0 0.0 0
113.00 AMT1431J113 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
114.00 AMT1424J114 0.25 0.00 0.00 0.0 0.25 283.0 0.0 0
115.00 AMT1424J115 0.25 0.00 0.00 0.0 0.25 283.0 0.0 0

Put Options: AMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 AMT1424V65 0.25 0.00 0.00 0.0 0.25 266.0 0.0 0
70.00 AMT1424V70 0.25 0.00 0.00 0.0 0.25 269.0 0.0 0
75.00 AMT1424V75 0.25 0.00 0.00 0.0 0.25 266.0 0.0 0
77.00 AMT1424V77 0.25 0.00 0.00 0.0 0.25 268.0 0.0 0
78.00 AMT1424V78 0.25 0.00 0.00 0.0 0.25 267.0 0.0 0
79.00 AMT1424V79 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
80.00 AMT1424V80 0.25 0.00 0.00 0.0 0.25 259.0 0.0 0
81.00 AMT1424V81 0.25 0.00 0.00 0.0 0.25 271.0 0.0 0
82.00 AMT1424V82 0.25 0.00 0.05 255.0 0.25 345.0 0.0 0
83.00 AMT1424V83 0.25 0.00 0.05 310.0 0.25 353.0 0.0 0
84.00 AMT1424V84 0.25 0.00 0.05 446.0 0.25 447.0 0.0 0
84.00 AMT1431V84 0.10 0.00 0.10 500.0 0.25 637.0 0.0 0
85.00 AMT1424V85 0.25 0.00 0.15 200.0 0.25 499.0 0.0 0
85.00 AMT1431V85 0.15 0.00 0.15 87.0 0.30 693.0 0.0 0
86.00 AMT1424V86 0.25 0.00 0.20 145.0 0.25 488.0 0.0 0
86.00 AMT1431V86 0.10 -0.10 0.05 266.0 0.25 324.0 65.0 0
87.00 AMT1424V87 0.30 0.10 0.05 526.0 0.20 473.0 17.0 17
87.00 AMT1431V87 0.25 0.00 0.05 732.0 0.35 789.0 0.0 0
88.00 AMT1424V88 0.40 0.10 0.10 428.0 0.25 531.0 4.0 5
88.00 AMT1431V88 0.20 0.00 0.10 702.0 0.45 863.0 0.0 0
89.00 AMT1424V89 0.15 0.00 0.05 205.0 0.20 489.0 12.0 19
89.00 AMT1431V89 0.95 0.60 0.15 757.0 0.45 892.0 194.0 205
90.00 AMT1424V90 1.10 1.00 0.10 150.0 0.25 784.0 145.0 145
90.00 AMT1431V90 0.50 0.00 0.25 68.0 0.60 1000.0 1.0 74
91.00 AMT1424V91 0.35 0.20 0.15 170.0 0.25 793.0 19.0 64
91.00 AMT1431V91 1.50 0.85 0.35 66.0 0.60 858.0 3.0 129
92.00 AMT1424V92 0.45 0.25 0.05 38.0 0.30 937.0 178.0 253
92.00 AMT1431V92 0.55 -0.30 0.45 48.0 0.70 917.0 32.0 193
93.00 AMT1424V93 0.23 -0.17 0.05 90.0 0.25 1064.0 1.0 183
93.00 AMT1431V93 0.89 -0.26 0.60 219.0 0.85 973.0 1.0 146
94.00 AMT1424V94 0.25 -0.75 0.10 561.0 0.30 584.0 39.0 161
94.00 AMT1431V94 2.60 1.15 0.80 330.0 1.15 969.0 2.0 428
95.00 AMT1424V95 1.75 0.50 0.30 776.0 0.50 384.0 25.0 27
95.00 AMT1431V95 3.77 1.82 1.10 470.0 1.50 860.0 5.0 115
96.00 AMT1424V96 1.85 -0.10 0.80 51.0 1.60 764.0 1.0 1
96.00 AMT1431V96 1.95 -0.75 1.55 56.0 1.95 603.0 8.0 1
97.00 AMT1424V97 2.85 0.00 1.45 441.0 2.55 735.0 0.0 0
97.00 AMT1431V97 6.20 3.00 2.10 69.0 2.60 506.0 13.0 45
98.00 AMT1424V98 3.70 -0.10 2.30 190.0 4.00 685.0 1.0 10
98.00 AMT1431V98 4.00 0.00 2.80 187.0 3.70 530.0 0.0 0
99.00 AMT1424V99 4.80 0.00 3.30 76.0 5.00 725.0 0.0 0
99.00 AMT1431V99 3.40 -1.50 3.60 69.0 5.50 696.0 9.0 9
100.00 AMT1424V100 5.60 0.00 4.30 77.0 5.60 524.0 0.0 0
100.00 AMT1431V100 4.10 -1.70 4.40 196.0 6.20 606.0 10.0 10
101.00 AMT1424V101 6.30 0.00 5.30 47.0 7.20 468.0 0.0 0
101.00 AMT1431V101 6.70 0.00 5.30 201.0 7.40 479.0 0.0 0
102.00 AMT1424V102 7.80 0.00 6.20 77.0 8.20 450.0 0.0 0
102.00 AMT1431V102 7.80 0.00 6.30 115.0 8.20 422.0 0.0 0
103.00 AMT1424V103 8.10 0.00 7.20 34.0 8.60 87.0 0.0 0
103.00 AMT1431V103 8.70 0.00 7.30 110.0 9.10 453.0 0.0 0
104.00 AMT1424V104 9.70 0.00 8.20 34.0 9.60 45.0 0.0 0
104.00 AMT1431V104 9.60 0.00 8.30 118.0 10.10 445.0 0.0 0
105.00 AMT1424V105 10.20 0.00 9.10 34.0 10.60 41.0 0.0 0
105.00 AMT1431V105 10.80 0.00 9.30 20.0 11.10 444.0 0.0 0
106.00 AMT1424V106 11.70 0.00 10.00 23.0 11.60 26.0 0.0 0
106.00 AMT1431V106 11.80 0.00 10.30 22.0 12.40 439.0 0.0 0
107.00 AMT1424V107 12.10 0.00 11.00 16.0 12.60 16.0 0.0 0
107.00 AMT1431V107 12.80 0.00 10.80 114.0 12.60 297.0 0.0 0
108.00 AMT1424V108 12.50 0.00 12.00 16.0 13.60 16.0 0.0 0
108.00 AMT1431V108 13.60 0.00 12.30 22.0 14.50 386.0 0.0 0
109.00 AMT1424V109 14.80 0.00 12.20 28.0 14.60 26.0 0.0 0
109.00 AMT1431V109 14.60 0.00 13.00 21.0 14.60 45.0 0.0 0
110.00 AMT1424V110 15.30 0.00 13.30 16.0 15.60 26.0 0.0 0
110.00 AMT1431V110 14.90 0.00 13.60 265.0 16.90 259.0 0.0 0
111.00 AMT1424V111 15.70 0.00 14.60 34.0 17.90 92.0 0.0 0
111.00 AMT1431V111 16.60 0.00 15.10 21.0 16.60 44.0 0.0 0
112.00 AMT1424V112 17.30 0.00 15.30 18.0 18.90 84.0 0.0 0
112.00 AMT1431V112 17.60 0.00 15.50 21.0 18.90 45.0 0.0 0
113.00 AMT1424V113 18.30 0.00 16.90 18.0 18.60 38.0 0.0 0
113.00 AMT1431V113 18.80 0.00 17.20 20.0 18.60 255.0 0.0 0
114.00 AMT1424V114 18.90 0.00 17.90 18.0 19.60 38.0 0.0 0
115.00 AMT1424V115 20.80 0.00 19.30 54.0 21.50 396.0 0.0 0