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 (2015-07-17)Premium Content

Ametek Inc (AME)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 150918C00025000 C 09/18/15 25.0 28.60 30.10
AME 150918C00030000 C 09/18/15 30.0 22.30 25.10
AME 150918C00035000 C 09/18/15 35.0 17.80 20.10
AME 150918C00040000 C 09/18/15 40.0 12.30 15.90
AME 150918C00045000 C 09/18/15 45.0 8.40 10.10
AME 150918C00050000 C 09/18/15 50.0 4.00 5.30
AME 150918C00055000 C 09/18/15 55.0 1.10 1.35
AME 150918C00060000 C 09/18/15 60.0 0.00 0.50
AME 150918C00065000 C 09/18/15 65.0 0.00 0.45
AME 150918C00070000 C 09/18/15 70.0 0.00 0.45
AME 150918P00025000 P 09/18/15 25.0 0.00 0.50
AME 150918P00030000 P 09/18/15 30.0 0.00 0.65
AME 150918P00035000 P 09/18/15 35.0 0.00 0.65
AME 150918P00040000 P 09/18/15 40.0 0.00 0.40
AME 150918P00045000 P 09/18/15 45.0 0.00 0.50
AME 150918P00050000 P 09/18/15 50.0 0.35 0.75
AME 150918P00055000 P 09/18/15 55.0 1.50 2.55
AME 150918P00060000 P 09/18/15 60.0 5.20 7.40
AME 150918P00065000 P 09/18/15 65.0 10.10 12.90
AME 150918P00070000 P 09/18/15 70.0 14.60 17.30
AME 151016C00030000 C 10/16/15 30.0 23.60 25.20
AME 151016C00035000 C 10/16/15 35.0 18.20 20.20
AME 151016C00040000 C 10/16/15 40.0 13.70 15.30
AME 151016C00045000 C 10/16/15 45.0 8.70 10.80
AME 151016C00050000 C 10/16/15 50.0 4.50 5.80
AME 151016C00055000 C 10/16/15 55.0 1.55 2.10
AME 151016C00060000 C 10/16/15 60.0 0.15 0.85
AME 151016C00065000 C 10/16/15 65.0 0.00 0.50
AME 151016C00070000 C 10/16/15 70.0 0.00 0.45
AME 151016C00075000 C 10/16/15 75.0 0.00 0.45
AME 151016C00080000 C 10/16/15 80.0 0.00 0.45
AME 151016P00030000 P 10/16/15 30.0 0.00 0.65
AME 151016P00035000 P 10/16/15 35.0 0.00 0.50
AME 151016P00040000 P 10/16/15 40.0 0.05 0.75
AME 151016P00045000 P 10/16/15 45.0 0.25 0.85
AME 151016P00050000 P 10/16/15 50.0 0.80 1.05
AME 151016P00055000 P 10/16/15 55.0 2.20 2.80
AME 151016P00060000 P 10/16/15 60.0 5.60 8.20
AME 151016P00065000 P 10/16/15 65.0 10.10 12.80
AME 151016P00070000 P 10/16/15 70.0 15.10 17.80
AME 151016P00075000 P 10/16/15 75.0 20.00 22.30
AME 151016P00080000 P 10/16/15 80.0 25.00 27.70
AME 151218C00030000 C 12/18/15 30.0 23.50 25.30
AME 151218C00035000 C 12/18/15 35.0 18.40 20.30
AME 151218C00040000 C 12/18/15 40.0 12.60 16.10
AME 151218C00045000 C 12/18/15 45.0 8.80 11.30
AME 151218C00050000 C 12/18/15 50.0 5.70 6.50
AME 151218C00055000 C 12/18/15 55.0 2.75 3.10
AME 151218C00060000 C 12/18/15 60.0 1.00 1.25
AME 151218C00065000 C 12/18/15 65.0 0.10 0.90
AME 151218C00070000 C 12/18/15 70.0 0.00 0.50
AME 151218C00075000 C 12/18/15 75.0 0.00 0.30
AME 151218C00080000 C 12/18/15 80.0 0.00 0.60
AME 151218P00030000 P 12/18/15 30.0 0.00 0.50
AME 151218P00035000 P 12/18/15 35.0 0.05 0.75
AME 151218P00040000 P 12/18/15 40.0 0.30 0.85
AME 151218P00045000 P 12/18/15 45.0 0.50 1.25
AME 151218P00050000 P 12/18/15 50.0 1.50 2.05
AME 151218P00055000 P 12/18/15 55.0 3.20 4.10
AME 151218P00060000 P 12/18/15 60.0 6.30 9.00
AME 151218P00065000 P 12/18/15 65.0 10.20 13.20
AME 151218P00070000 P 12/18/15 70.0 15.10 17.40
AME 151218P00075000 P 12/18/15 75.0 19.10 22.40
AME 151218P00080000 P 12/18/15 80.0 25.10 27.20
AME 160318C00030000 C 03/18/16 30.0 23.10 25.60
AME 160318C00035000 C 03/18/16 35.0 18.10 20.60
AME 160318C00040000 C 03/18/16 40.0 13.80 16.40
AME 160318C00045000 C 03/18/16 45.0 9.90 11.60
AME 160318C00050000 C 03/18/16 50.0 6.20 7.70
AME 160318C00055000 C 03/18/16 55.0 3.50 4.20
AME 160318C00060000 C 03/18/16 60.0 1.90 2.25
AME 160318C00065000 C 03/18/16 65.0 0.10 1.45
AME 160318C00070000 C 03/18/16 70.0 0.00 1.15
AME 160318C00075000 C 03/18/16 75.0 0.00 0.95
AME 160318C00080000 C 03/18/16 80.0 0.00 0.85
AME 160318P00030000 P 03/18/16 30.0 0.00 1.00
AME 160318P00035000 P 03/18/16 35.0 0.15 1.50
AME 160318P00040000 P 03/18/16 40.0 0.60 1.45
AME 160318P00045000 P 03/18/16 45.0 0.55 2.30
AME 160318P00050000 P 03/18/16 50.0 2.40 2.95
AME 160318P00055000 P 03/18/16 55.0 4.30 5.10
AME 160318P00060000 P 03/18/16 60.0 6.90 8.40
AME 160318P00065000 P 03/18/16 65.0 10.50 13.40
AME 160318P00070000 P 03/18/16 70.0 14.90 18.00
AME 160318P00075000 P 03/18/16 75.0 19.90 22.40
AME 160318P00080000 P 03/18/16 80.0 25.00 27.80

OPRA data is delayed 15 minutes.