Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-14)Premium Content

Ametek Inc (AME)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 170616C00025000 C 06/16/17 25.0 35.30 36.30
AME 170616C00030000 C 06/16/17 30.0 30.20 31.20
AME 170616C00035000 C 06/16/17 35.0 25.30 26.40
AME 170616C00040000 C 06/16/17 40.0 20.20 21.30
AME 170616C00045000 C 06/16/17 45.0 15.50 16.20
AME 170616C00050000 C 06/16/17 50.0 10.00 11.30
AME 170616C00055000 C 06/16/17 55.0 5.50 6.20
AME 170616C00060000 C 06/16/17 60.0 1.35 1.60
AME 170616C00065000 C 06/16/17 65.0 0.00 0.10
AME 170616P00025000 P 06/16/17 25.0 0.00 0.30
AME 170616P00030000 P 06/16/17 30.0 0.00 1.60
AME 170616P00035000 P 06/16/17 35.0 0.00 1.60
AME 170616P00040000 P 06/16/17 40.0 0.00 4.80
AME 170616P00045000 P 06/16/17 45.0 0.00 0.30
AME 170616P00050000 P 06/16/17 50.0 0.00 0.10
AME 170616P00055000 P 06/16/17 55.0 0.00 0.10
AME 170616P00060000 P 06/16/17 60.0 0.50 0.60
AME 170616P00065000 P 06/16/17 65.0 3.80 4.80
AME 170721C00030000 C 07/21/17 30.0 30.30 31.60
AME 170721C00035000 C 07/21/17 35.0 24.00 28.10
AME 170721C00040000 C 07/21/17 40.0 20.20 21.40
AME 170721C00045000 C 07/21/17 45.0 15.20 16.40
AME 170721C00050000 C 07/21/17 50.0 10.10 11.70
AME 170721C00055000 C 07/21/17 55.0 5.60 6.40
AME 170721C00060000 C 07/21/17 60.0 1.95 2.20
AME 170721C00065000 C 07/21/17 65.0 0.20 0.35
AME 170721C00070000 C 07/21/17 70.0 0.00 0.10
AME 170721C00075000 C 07/21/17 75.0 0.00 0.20
AME 170721C00080000 C 07/21/17 80.0 0.00 0.25
AME 170721C00085000 C 07/21/17 85.0 0.00 0.10
AME 170721P00030000 P 07/21/17 30.0 0.00 0.25
AME 170721P00035000 P 07/21/17 35.0 0.00 0.20
AME 170721P00040000 P 07/21/17 40.0 0.00 0.40
AME 170721P00045000 P 07/21/17 45.0 0.00 0.10
AME 170721P00050000 P 07/21/17 50.0 0.00 0.10
AME 170721P00055000 P 07/21/17 55.0 0.10 0.25
AME 170721P00060000 P 07/21/17 60.0 1.00 1.30
AME 170721P00065000 P 07/21/17 65.0 4.10 4.60
AME 170721P00070000 P 07/21/17 70.0 8.70 9.90
AME 170721P00075000 P 07/21/17 75.0 13.30 14.80
AME 170721P00080000 P 07/21/17 80.0 18.30 20.00
AME 170721P00085000 P 07/21/17 85.0 23.30 25.00
AME 170915C00030000 C 09/15/17 30.0 30.30 32.00
AME 170915C00035000 C 09/15/17 35.0 25.00 26.60
AME 170915C00040000 C 09/15/17 40.0 20.00 21.60
AME 170915C00045000 C 09/15/17 45.0 15.50 17.30
AME 170915C00050000 C 09/15/17 50.0 11.20 11.70
AME 170915C00055000 C 09/15/17 55.0 6.50 7.00
AME 170915C00060000 C 09/15/17 60.0 2.80 3.20
AME 170915C00065000 C 09/15/17 65.0 0.75 1.00
AME 170915C00070000 C 09/15/17 70.0 0.10 0.30
AME 170915C00075000 C 09/15/17 75.0 0.00 0.15
AME 170915P00030000 P 09/15/17 30.0 0.00 0.10
AME 170915P00035000 P 09/15/17 35.0 0.00 0.10
AME 170915P00040000 P 09/15/17 40.0 0.00 0.15
AME 170915P00045000 P 09/15/17 45.0 0.00 0.15
AME 170915P00050000 P 09/15/17 50.0 0.10 0.30
AME 170915P00055000 P 09/15/17 55.0 0.60 0.80
AME 170915P00060000 P 09/15/17 60.0 1.85 2.20
AME 170915P00065000 P 09/15/17 65.0 4.70 5.20
AME 170915P00070000 P 09/15/17 70.0 8.70 9.90
AME 170915P00075000 P 09/15/17 75.0 13.50 14.60
AME 171215C00030000 C 12/15/17 30.0 30.30 31.90
AME 171215C00035000 C 12/15/17 35.0 23.60 28.40
AME 171215C00040000 C 12/15/17 40.0 18.70 23.50
AME 171215C00045000 C 12/15/17 45.0 14.90 17.70
AME 171215C00050000 C 12/15/17 50.0 11.20 12.10
AME 171215C00055000 C 12/15/17 55.0 7.20 7.80
AME 171215C00060000 C 12/15/17 60.0 3.70 4.40
AME 171215C00065000 C 12/15/17 65.0 1.55 2.10
AME 171215C00070000 C 12/15/17 70.0 0.50 0.90
AME 171215C00075000 C 12/15/17 75.0 0.05 0.40
AME 171215C00080000 C 12/15/17 80.0 0.00 0.25
AME 171215P00030000 P 12/15/17 30.0 0.00 0.25
AME 171215P00035000 P 12/15/17 35.0 0.00 0.25
AME 171215P00040000 P 12/15/17 40.0 0.00 0.30
AME 171215P00045000 P 12/15/17 45.0 0.15 0.45
AME 171215P00050000 P 12/15/17 50.0 0.50 0.80
AME 171215P00055000 P 12/15/17 55.0 1.25 1.55
AME 171215P00060000 P 12/15/17 60.0 2.70 3.30
AME 171215P00065000 P 12/15/17 65.0 5.30 6.40
AME 171215P00070000 P 12/15/17 70.0 9.00 9.80
AME 171215P00075000 P 12/15/17 75.0 13.00 15.40
AME 171215P00080000 P 12/15/17 80.0 18.00 20.00

OPRA data is delayed 15 minutes.