Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ametek Inc (AME)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 180615C00035000 C Jun 15, 2018 35.0 39.90 41.40
AME 180615C00040000 C Jun 15, 2018 40.0 33.30 38.00
AME 180615C00045000 C Jun 15, 2018 45.0 28.30 33.00
AME 180615C00050000 C Jun 15, 2018 50.0 23.30 27.90
AME 180615C00055000 C Jun 15, 2018 55.0 18.30 23.00
AME 180615C00060000 C Jun 15, 2018 60.0 15.20 16.50
AME 180615C00065000 C Jun 15, 2018 65.0 10.20 11.50
AME 180615C00070000 C Jun 15, 2018 70.0 5.60 6.20
AME 180615C00075000 C Jun 15, 2018 75.0 1.55 1.75
AME 180615C00080000 C Jun 15, 2018 80.0 0.05 0.15
AME 180615C00085000 C Jun 15, 2018 85.0 0.00 0.45
AME 180615C00090000 C Jun 15, 2018 90.0 0.00 0.10
AME 180615C00095000 C Jun 15, 2018 95.0 0.00 1.60
AME 180615C00100000 C Jun 15, 2018 100.0 0.00 0.35
AME 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
AME 180615P00040000 P Jun 15, 2018 40.0 0.00 0.75
AME 180615P00045000 P Jun 15, 2018 45.0 0.00 1.45
AME 180615P00050000 P Jun 15, 2018 50.0 0.00 0.40
AME 180615P00055000 P Jun 15, 2018 55.0 0.00 0.45
AME 180615P00060000 P Jun 15, 2018 60.0 0.00 0.15
AME 180615P00065000 P Jun 15, 2018 65.0 0.00 0.10
AME 180615P00070000 P Jun 15, 2018 70.0 0.00 0.25
AME 180615P00075000 P Jun 15, 2018 75.0 0.95 1.15
AME 180615P00080000 P Jun 15, 2018 80.0 4.30 5.00
AME 180615P00085000 P Jun 15, 2018 85.0 7.50 11.50
AME 180615P00090000 P Jun 15, 2018 90.0 12.10 16.70
AME 180615P00095000 P Jun 15, 2018 95.0 17.00 21.70
AME 180615P00100000 P Jun 15, 2018 100.0 23.70 25.30
AME 180921C00040000 C Sep 21, 2018 40.0 35.20 36.70
AME 180921C00045000 C Sep 21, 2018 45.0 28.70 33.30
AME 180921C00050000 C Sep 21, 2018 50.0 24.80 27.10
AME 180921C00055000 C Sep 21, 2018 55.0 18.60 23.30
AME 180921C00060000 C Sep 21, 2018 60.0 13.80 18.50
AME 180921C00065000 C Sep 21, 2018 65.0 11.30 11.80
AME 180921C00070000 C Sep 21, 2018 70.0 7.00 7.40
AME 180921C00075000 C Sep 21, 2018 75.0 3.50 4.00
AME 180921C00080000 C Sep 21, 2018 80.0 1.35 1.65
AME 180921C00085000 C Sep 21, 2018 85.0 0.35 0.55
AME 180921C00090000 C Sep 21, 2018 90.0 0.05 0.25
AME 180921C00095000 C Sep 21, 2018 95.0 0.00 0.35
AME 180921C00100000 C Sep 21, 2018 100.0 0.00 1.50
AME 180921C00105000 C Sep 21, 2018 105.0 0.00 1.80
AME 180921C00110000 C Sep 21, 2018 110.0 0.00 0.40
AME 180921P00040000 P Sep 21, 2018 40.0 0.00 0.65
AME 180921P00045000 P Sep 21, 2018 45.0 0.00 1.55
AME 180921P00050000 P Sep 21, 2018 50.0 0.00 0.60
AME 180921P00055000 P Sep 21, 2018 55.0 0.05 0.25
AME 180921P00060000 P Sep 21, 2018 60.0 0.20 0.35
AME 180921P00065000 P Sep 21, 2018 65.0 0.45 0.75
AME 180921P00070000 P Sep 21, 2018 70.0 1.15 1.45
AME 180921P00075000 P Sep 21, 2018 75.0 2.65 3.00
AME 180921P00080000 P Sep 21, 2018 80.0 5.40 5.80
AME 180921P00085000 P Sep 21, 2018 85.0 8.10 11.30
AME 180921P00090000 P Sep 21, 2018 90.0 12.40 16.60
AME 180921P00095000 P Sep 21, 2018 95.0 17.10 21.60
AME 180921P00100000 P Sep 21, 2018 100.0 22.00 26.60
AME 180921P00105000 P Sep 21, 2018 105.0 27.10 31.50
AME 180921P00110000 P Sep 21, 2018 110.0 33.60 35.20
AME 181221C00040000 C Dec 21, 2018 40.0 35.20 37.10
AME 181221C00045000 C Dec 21, 2018 45.0 29.80 31.40
AME 181221C00050000 C Dec 21, 2018 50.0 24.80 27.80
AME 181221C00055000 C Dec 21, 2018 55.0 20.20 22.80
AME 181221C00060000 C Dec 21, 2018 60.0 15.20 18.60
AME 181221C00065000 C Dec 21, 2018 65.0 11.60 12.60
AME 181221C00070000 C Dec 21, 2018 70.0 7.80 8.80
AME 181221C00075000 C Dec 21, 2018 75.0 4.90 5.50
AME 181221C00080000 C Dec 21, 2018 80.0 2.55 2.90
AME 181221C00085000 C Dec 21, 2018 85.0 1.15 1.55
AME 181221C00090000 C Dec 21, 2018 90.0 0.40 0.80
AME 181221C00095000 C Dec 21, 2018 95.0 0.10 0.35
AME 181221C00100000 C Dec 21, 2018 100.0 0.00 0.20
AME 181221C00105000 C Dec 21, 2018 105.0 0.00 2.05
AME 181221C00110000 C Dec 21, 2018 110.0 0.00 0.80
AME 181221P00040000 P Dec 21, 2018 40.0 0.00 0.50
AME 181221P00045000 P Dec 21, 2018 45.0 0.00 0.25
AME 181221P00050000 P Dec 21, 2018 50.0 0.10 0.45
AME 181221P00055000 P Dec 21, 2018 55.0 0.25 0.45
AME 181221P00060000 P Dec 21, 2018 60.0 0.50 0.75
AME 181221P00065000 P Dec 21, 2018 65.0 1.00 1.35
AME 181221P00070000 P Dec 21, 2018 70.0 1.95 2.35
AME 181221P00075000 P Dec 21, 2018 75.0 3.60 4.20
AME 181221P00080000 P Dec 21, 2018 80.0 6.20 6.80
AME 181221P00085000 P Dec 21, 2018 85.0 9.70 10.40
AME 181221P00090000 P Dec 21, 2018 90.0 12.70 14.90
AME 181221P00095000 P Dec 21, 2018 95.0 18.70 20.30
AME 181221P00100000 P Dec 21, 2018 100.0 23.20 25.50
AME 181221P00105000 P Dec 21, 2018 105.0 28.40 30.20
AME 181221P00110000 P Dec 21, 2018 110.0 33.50 35.30
OPRA data is delayed 15 minutes.