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 (2016-04-15)Premium Content

Ametek Inc (AME)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 160520C00025000 C 05/20/16 25.0 22.30 23.50
AME 160520C00030000 C 05/20/16 30.0 17.20 18.50
AME 160520C00035000 C 05/20/16 35.0 12.10 13.60
AME 160520C00040000 C 05/20/16 40.0 7.40 8.50
AME 160520C00045000 C 05/20/16 45.0 2.50 3.70
AME 160520C00050000 C 05/20/16 50.0 0.05 0.20
AME 160520C00055000 C 05/20/16 55.0 0.00 0.15
AME 160520C00060000 C 05/20/16 60.0 0.00 0.15
AME 160520C00065000 C 05/20/16 65.0 0.00 0.15
AME 160520C00070000 C 05/20/16 70.0 0.00 0.15
AME 160520P00025000 P 05/20/16 25.0 0.00 0.15
AME 160520P00030000 P 05/20/16 30.0 0.00 0.15
AME 160520P00035000 P 05/20/16 35.0 0.00 0.20
AME 160520P00040000 P 05/20/16 40.0 0.00 0.10
AME 160520P00045000 P 05/20/16 45.0 0.10 0.25
AME 160520P00050000 P 05/20/16 50.0 1.70 2.75
AME 160520P00055000 P 05/20/16 55.0 6.50 7.90
AME 160520P00060000 P 05/20/16 60.0 11.50 12.90
AME 160520P00065000 P 05/20/16 65.0 16.50 17.90
AME 160520P00070000 P 05/20/16 70.0 21.50 22.80
AME 160617C00030000 C 06/17/16 30.0 17.10 18.60
AME 160617C00035000 C 06/17/16 35.0 12.20 13.60
AME 160617C00040000 C 06/17/16 40.0 7.40 8.50
AME 160617C00045000 C 06/17/16 45.0 2.85 3.40
AME 160617C00050000 C 06/17/16 50.0 0.40 0.55
AME 160617C00055000 C 06/17/16 55.0 0.00 0.10
AME 160617C00060000 C 06/17/16 60.0 0.00 0.15
AME 160617C00065000 C 06/17/16 65.0 0.00 0.15
AME 160617C00070000 C 06/17/16 70.0 0.00 0.15
AME 160617C00075000 C 06/17/16 75.0 0.00 0.15
AME 160617C00080000 C 06/17/16 80.0 0.00 0.15
AME 160617P00030000 P 06/17/16 30.0 0.00 0.15
AME 160617P00035000 P 06/17/16 35.0 0.05 0.15
AME 160617P00040000 P 06/17/16 40.0 0.10 0.25
AME 160617P00045000 P 06/17/16 45.0 0.45 0.60
AME 160617P00050000 P 06/17/16 50.0 2.20 3.10
AME 160617P00055000 P 06/17/16 55.0 6.60 7.80
AME 160617P00060000 P 06/17/16 60.0 11.60 12.90
AME 160617P00065000 P 06/17/16 65.0 16.60 17.90
AME 160617P00070000 P 06/17/16 70.0 21.60 22.90
AME 160617P00075000 P 06/17/16 75.0 26.60 27.90
AME 160617P00080000 P 06/17/16 80.0 31.60 32.90
AME 160916C00025000 C 09/16/16 25.0 22.30 23.70
AME 160916C00030000 C 09/16/16 30.0 16.70 18.80
AME 160916C00035000 C 09/16/16 35.0 12.30 13.80
AME 160916C00040000 C 09/16/16 40.0 7.70 9.20
AME 160916C00045000 C 09/16/16 45.0 4.10 4.60
AME 160916C00050000 C 09/16/16 50.0 1.40 1.60
AME 160916C00055000 C 09/16/16 55.0 0.30 0.45
AME 160916C00060000 C 09/16/16 60.0 0.00 0.10
AME 160916C00065000 C 09/16/16 65.0 0.00 0.20
AME 160916C00070000 C 09/16/16 70.0 0.00 0.15
AME 160916P00025000 P 09/16/16 25.0 0.00 0.40
AME 160916P00030000 P 09/16/16 30.0 0.15 0.45
AME 160916P00035000 P 09/16/16 35.0 0.25 0.55
AME 160916P00040000 P 09/16/16 40.0 0.55 0.85
AME 160916P00045000 P 09/16/16 45.0 1.50 1.75
AME 160916P00050000 P 09/16/16 50.0 3.80 4.00
AME 160916P00055000 P 09/16/16 55.0 7.40 8.00
AME 160916P00060000 P 09/16/16 60.0 11.60 13.20
AME 160916P00065000 P 09/16/16 65.0 16.50 17.90
AME 160916P00070000 P 09/16/16 70.0 21.50 23.70
AME 161216C00030000 C 12/16/16 30.0 17.60 19.00
AME 161216C00035000 C 12/16/16 35.0 12.60 14.20
AME 161216C00040000 C 12/16/16 40.0 8.20 9.70
AME 161216C00045000 C 12/16/16 45.0 4.60 5.20
AME 161216C00050000 C 12/16/16 50.0 2.15 2.40
AME 161216C00055000 C 12/16/16 55.0 0.75 0.95
AME 161216C00060000 C 12/16/16 60.0 0.05 0.45
AME 161216C00065000 C 12/16/16 65.0 0.00 0.25
AME 161216C00070000 C 12/16/16 70.0 0.00 0.20
AME 161216C00075000 C 12/16/16 75.0 0.00 0.20
AME 161216P00030000 P 12/16/16 30.0 0.30 0.70
AME 161216P00035000 P 12/16/16 35.0 0.55 0.95
AME 161216P00040000 P 12/16/16 40.0 1.05 1.35
AME 161216P00045000 P 12/16/16 45.0 2.15 2.50
AME 161216P00050000 P 12/16/16 50.0 4.50 4.90
AME 161216P00055000 P 12/16/16 55.0 8.00 8.60
AME 161216P00060000 P 12/16/16 60.0 11.70 13.30
AME 161216P00065000 P 12/16/16 65.0 16.50 18.60
AME 161216P00070000 P 12/16/16 70.0 21.50 22.80
AME 161216P00075000 P 12/16/16 75.0 26.40 27.90

OPRA data is delayed 15 minutes.