Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ametek Inc (AME)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 180119C00035000 C Jan 19, 2018 35.0 39.70 42.80
AME 180119C00040000 C Jan 19, 2018 40.0 35.10 37.20
AME 180119C00045000 C Jan 19, 2018 45.0 30.00 32.30
AME 180119C00050000 C Jan 19, 2018 50.0 25.30 27.20
AME 180119C00055000 C Jan 19, 2018 55.0 20.70 22.20
AME 180119C00060000 C Jan 19, 2018 60.0 15.80 17.90
AME 180119C00065000 C Jan 19, 2018 65.0 10.40 13.80
AME 180119C00070000 C Jan 19, 2018 70.0 5.80 6.80
AME 180119C00075000 C Jan 19, 2018 75.0 0.95 1.20
AME 180119C00080000 C Jan 19, 2018 80.0 0.00 0.15
AME 180119C00085000 C Jan 19, 2018 85.0 0.00 0.40
AME 180119C00090000 C Jan 19, 2018 90.0 0.00 0.40
AME 180119C00095000 C Jan 19, 2018 95.0 0.00 0.40
AME 180119C00100000 C Jan 19, 2018 100.0 0.00 0.40
AME 180119P00035000 P Jan 19, 2018 35.0 0.00 0.35
AME 180119P00040000 P Jan 19, 2018 40.0 0.00 0.35
AME 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
AME 180119P00050000 P Jan 19, 2018 50.0 0.00 1.50
AME 180119P00055000 P Jan 19, 2018 55.0 0.00 1.85
AME 180119P00060000 P Jan 19, 2018 60.0 0.00 1.75
AME 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
AME 180119P00070000 P Jan 19, 2018 70.0 0.00 0.15
AME 180119P00075000 P Jan 19, 2018 75.0 0.00 0.10
AME 180119P00080000 P Jan 19, 2018 80.0 3.60 4.90
AME 180119P00085000 P Jan 19, 2018 85.0 8.50 9.80
AME 180119P00090000 P Jan 19, 2018 90.0 13.70 15.50
AME 180119P00095000 P Jan 19, 2018 95.0 18.50 20.00
AME 180119P00100000 P Jan 19, 2018 100.0 23.50 24.90
AME 180216C00040000 C Feb 16, 2018 40.0 35.70 38.60
AME 180216C00045000 C Feb 16, 2018 45.0 30.70 33.60
AME 180216C00050000 C Feb 16, 2018 50.0 25.80 28.60
AME 180216C00055000 C Feb 16, 2018 55.0 20.30 24.00
AME 180216C00060000 C Feb 16, 2018 60.0 15.50 19.00
AME 180216C00065000 C Feb 16, 2018 65.0 11.00 14.50
AME 180216C00070000 C Feb 16, 2018 70.0 6.30 6.60
AME 180216C00075000 C Feb 16, 2018 75.0 2.40 2.65
AME 180216C00080000 C Feb 16, 2018 80.0 0.35 0.50
AME 180216C00085000 C Feb 16, 2018 85.0 0.00 0.10
AME 180216C00090000 C Feb 16, 2018 90.0 0.00 0.45
AME 180216C00095000 C Feb 16, 2018 95.0 0.00 0.10
AME 180216C00100000 C Feb 16, 2018 100.0 0.00 0.40
AME 180216C00105000 C Feb 16, 2018 105.0 0.00 0.20
AME 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
AME 180216P00045000 P Feb 16, 2018 45.0 0.00 1.80
AME 180216P00050000 P Feb 16, 2018 50.0 0.00 1.75
AME 180216P00055000 P Feb 16, 2018 55.0 0.00 1.65
AME 180216P00060000 P Feb 16, 2018 60.0 0.00 1.75
AME 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
AME 180216P00070000 P Feb 16, 2018 70.0 0.30 0.65
AME 180216P00075000 P Feb 16, 2018 75.0 1.25 1.50
AME 180216P00080000 P Feb 16, 2018 80.0 4.00 4.40
AME 180216P00085000 P Feb 16, 2018 85.0 8.80 12.00
AME 180216P00090000 P Feb 16, 2018 90.0 13.50 16.50
AME 180216P00095000 P Feb 16, 2018 95.0 18.70 22.00
AME 180216P00100000 P Feb 16, 2018 100.0 23.60 25.40
AME 180216P00105000 P Feb 16, 2018 105.0 28.50 30.40
AME 180316C00035000 C Mar 16, 2018 35.0 41.00 42.70
AME 180316C00040000 C Mar 16, 2018 40.0 35.90 38.60
AME 180316C00045000 C Mar 16, 2018 45.0 31.00 33.60
AME 180316C00050000 C Mar 16, 2018 50.0 26.00 28.60
AME 180316C00055000 C Mar 16, 2018 55.0 21.00 23.70
AME 180316C00060000 C Mar 16, 2018 60.0 16.00 18.00
AME 180316C00065000 C Mar 16, 2018 65.0 11.20 12.60
AME 180316C00070000 C Mar 16, 2018 70.0 6.60 7.00
AME 180316C00075000 C Mar 16, 2018 75.0 2.85 3.10
AME 180316C00080000 C Mar 16, 2018 80.0 0.65 0.80
AME 180316C00085000 C Mar 16, 2018 85.0 0.05 0.40
AME 180316C00090000 C Mar 16, 2018 90.0 0.00 0.40
AME 180316C00095000 C Mar 16, 2018 95.0 0.00 0.20
AME 180316P00035000 P Mar 16, 2018 35.0 0.00 0.10
AME 180316P00040000 P Mar 16, 2018 40.0 0.00 1.85
AME 180316P00045000 P Mar 16, 2018 45.0 0.00 0.40
AME 180316P00050000 P Mar 16, 2018 50.0 0.00 0.25
AME 180316P00055000 P Mar 16, 2018 55.0 0.00 0.80
AME 180316P00060000 P Mar 16, 2018 60.0 0.00 0.85
AME 180316P00065000 P Mar 16, 2018 65.0 0.05 0.40
AME 180316P00070000 P Mar 16, 2018 70.0 0.45 0.70
AME 180316P00075000 P Mar 16, 2018 75.0 1.65 1.90
AME 180316P00080000 P Mar 16, 2018 80.0 4.40 4.70
AME 180316P00085000 P Mar 16, 2018 85.0 8.80 12.00
AME 180316P00090000 P Mar 16, 2018 90.0 13.70 17.00
AME 180316P00095000 P Mar 16, 2018 95.0 18.70 22.00
AME 180615C00035000 C Jun 15, 2018 35.0 40.70 42.60
AME 180615C00040000 C Jun 15, 2018 40.0 36.00 38.80
AME 180615C00045000 C Jun 15, 2018 45.0 30.50 33.80
AME 180615C00050000 C Jun 15, 2018 50.0 26.00 27.10
AME 180615C00055000 C Jun 15, 2018 55.0 21.10 23.90
AME 180615C00060000 C Jun 15, 2018 60.0 16.20 17.80
AME 180615C00065000 C Jun 15, 2018 65.0 11.90 14.00
AME 180615C00070000 C Jun 15, 2018 70.0 7.70 8.00
AME 180615C00075000 C Jun 15, 2018 75.0 4.30 4.50
AME 180615C00080000 C Jun 15, 2018 80.0 1.70 2.05
AME 180615C00085000 C Jun 15, 2018 85.0 0.55 0.80
AME 180615C00090000 C Jun 15, 2018 90.0 0.05 0.35
AME 180615C00095000 C Jun 15, 2018 95.0 0.00 0.65
AME 180615C00100000 C Jun 15, 2018 100.0 0.00 0.35
AME 180615P00035000 P Jun 15, 2018 35.0 0.00 0.25
AME 180615P00040000 P Jun 15, 2018 40.0 0.00 1.20
AME 180615P00045000 P Jun 15, 2018 45.0 0.00 1.80
AME 180615P00050000 P Jun 15, 2018 50.0 0.00 1.65
AME 180615P00055000 P Jun 15, 2018 55.0 0.05 0.20
AME 180615P00060000 P Jun 15, 2018 60.0 0.10 0.45
AME 180615P00065000 P Jun 15, 2018 65.0 0.45 0.80
AME 180615P00070000 P Jun 15, 2018 70.0 1.25 1.45
AME 180615P00075000 P Jun 15, 2018 75.0 2.80 2.95
AME 180615P00080000 P Jun 15, 2018 80.0 5.30 5.60
AME 180615P00085000 P Jun 15, 2018 85.0 9.10 9.50
AME 180615P00090000 P Jun 15, 2018 90.0 13.60 15.00
AME 180615P00095000 P Jun 15, 2018 95.0 18.60 21.60
AME 180615P00100000 P Jun 15, 2018 100.0 23.60 25.60
OPRA data is delayed 15 minutes.