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 Jul 31 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 150821C00030000 C 08/21/15 30.0 22.40 24.20
AME 150821C00035000 C 08/21/15 35.0 16.40 19.80
AME 150821C00040000 C 08/21/15 40.0 11.30 14.90
AME 150821C00045000 C 08/21/15 45.0 6.80 10.60
AME 150821C00050000 C 08/21/15 50.0 3.60 4.00
AME 150821C00055000 C 08/21/15 55.0 0.75 0.90
AME 150821C00060000 C 08/21/15 60.0 0.00 0.25
AME 150821C00065000 C 08/21/15 65.0 0.00 0.40
AME 150821C00070000 C 08/21/15 70.0 0.00 0.40
AME 150821C00075000 C 08/21/15 75.0 0.00 0.40
AME 150821C00080000 C 08/21/15 80.0 0.00 0.45
AME 150821P00030000 P 08/21/15 30.0 0.00 0.45
AME 150821P00035000 P 08/21/15 35.0 0.00 0.50
AME 150821P00040000 P 08/21/15 40.0 0.00 0.25
AME 150821P00045000 P 08/21/15 45.0 0.15 0.35
AME 150821P00050000 P 08/21/15 50.0 0.85 0.90
AME 150821P00055000 P 08/21/15 55.0 2.60 3.00
AME 150821P00060000 P 08/21/15 60.0 5.30 9.10
AME 150821P00065000 P 08/21/15 65.0 10.20 13.80
AME 150821P00070000 P 08/21/15 70.0 15.20 18.90
AME 150821P00075000 P 08/21/15 75.0 20.20 23.80
AME 150821P00080000 P 08/21/15 80.0 26.20 27.80
AME 150918C00025000 C 09/18/15 25.0 27.30 29.70
AME 150918C00030000 C 09/18/15 30.0 20.90 25.50
AME 150918C00035000 C 09/18/15 35.0 16.40 20.50
AME 150918C00040000 C 09/18/15 40.0 11.00 15.50
AME 150918C00045000 C 09/18/15 45.0 6.30 10.70
AME 150918C00050000 C 09/18/15 50.0 3.80 4.30
AME 150918C00055000 C 09/18/15 55.0 1.00 1.25
AME 150918C00060000 C 09/18/15 60.0 0.10 0.30
AME 150918C00065000 C 09/18/15 65.0 0.00 0.50
AME 150918C00070000 C 09/18/15 70.0 0.00 0.50
AME 150918P00025000 P 09/18/15 25.0 0.00 0.45
AME 150918P00030000 P 09/18/15 30.0 0.00 0.55
AME 150918P00035000 P 09/18/15 35.0 0.00 0.25
AME 150918P00040000 P 09/18/15 40.0 0.00 0.25
AME 150918P00045000 P 09/18/15 45.0 0.25 0.45
AME 150918P00050000 P 09/18/15 50.0 0.90 1.10
AME 150918P00055000 P 09/18/15 55.0 2.95 3.30
AME 150918P00060000 P 09/18/15 60.0 5.70 9.40
AME 150918P00065000 P 09/18/15 65.0 9.70 14.20
AME 150918P00070000 P 09/18/15 70.0 15.90 17.80
AME 151218C00030000 C 12/18/15 30.0 21.90 24.40
AME 151218C00035000 C 12/18/15 35.0 16.00 20.60
AME 151218C00040000 C 12/18/15 40.0 11.70 15.80
AME 151218C00045000 C 12/18/15 45.0 6.90 11.30
AME 151218C00050000 C 12/18/15 50.0 4.60 5.10
AME 151218C00055000 C 12/18/15 55.0 1.85 2.20
AME 151218C00060000 C 12/18/15 60.0 0.55 0.80
AME 151218C00065000 C 12/18/15 65.0 0.00 0.95
AME 151218C00070000 C 12/18/15 70.0 0.00 0.60
AME 151218C00075000 C 12/18/15 75.0 0.00 0.50
AME 151218C00080000 C 12/18/15 80.0 0.00 0.55
AME 151218P00030000 P 12/18/15 30.0 0.00 0.50
AME 151218P00035000 P 12/18/15 35.0 0.00 0.50
AME 151218P00040000 P 12/18/15 40.0 0.25 0.50
AME 151218P00045000 P 12/18/15 45.0 0.65 0.95
AME 151218P00050000 P 12/18/15 50.0 1.70 2.05
AME 151218P00055000 P 12/18/15 55.0 3.80 4.30
AME 151218P00060000 P 12/18/15 60.0 7.50 8.00
AME 151218P00065000 P 12/18/15 65.0 10.00 14.30
AME 151218P00070000 P 12/18/15 70.0 14.80 19.20
AME 151218P00075000 P 12/18/15 75.0 19.80 24.20
AME 151218P00080000 P 12/18/15 80.0 25.80 28.40
AME 160318C00030000 C 03/18/16 30.0 21.90 24.30
AME 160318C00035000 C 03/18/16 35.0 16.20 20.60
AME 160318C00040000 C 03/18/16 40.0 11.80 15.90
AME 160318C00045000 C 03/18/16 45.0 9.00 9.50
AME 160318C00050000 C 03/18/16 50.0 5.20 5.70
AME 160318C00055000 C 03/18/16 55.0 2.45 3.10
AME 160318C00060000 C 03/18/16 60.0 0.95 1.40
AME 160318C00065000 C 03/18/16 65.0 0.25 0.70
AME 160318C00070000 C 03/18/16 70.0 0.00 0.25
AME 160318C00075000 C 03/18/16 75.0 0.00 0.65
AME 160318C00080000 C 03/18/16 80.0 0.00 0.50
AME 160318P00030000 P 03/18/16 30.0 0.05 0.25
AME 160318P00035000 P 03/18/16 35.0 0.20 0.45
AME 160318P00040000 P 03/18/16 40.0 0.45 0.85
AME 160318P00045000 P 03/18/16 45.0 1.10 1.40
AME 160318P00050000 P 03/18/16 50.0 2.25 2.70
AME 160318P00055000 P 03/18/16 55.0 4.40 5.10
AME 160318P00060000 P 03/18/16 60.0 7.80 8.40
AME 160318P00065000 P 03/18/16 65.0 12.10 12.70
AME 160318P00070000 P 03/18/16 70.0 14.70 19.30
AME 160318P00075000 P 03/18/16 75.0 19.80 24.20
AME 160318P00080000 P 03/18/16 80.0 25.80 28.30

OPRA data is delayed 15 minutes.