Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Ametek Inc (AME)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 140517C00030000 C 05/17/14 30.0 19.70 24.20
AME 140517C00035000 C 05/17/14 35.0 14.70 19.30
AME 140517C00040000 C 05/17/14 40.0 9.70 14.30
AME 140517C00045000 C 05/17/14 45.0 4.80 8.90
AME 140517C00050000 C 05/17/14 50.0 2.20 4.90
AME 140517C00055000 C 05/17/14 55.0 0.00 0.45
AME 140517C00060000 C 05/17/14 60.0 0.00 0.90
AME 140517C00065000 C 05/17/14 65.0 0.00 0.90
AME 140517C00070000 C 05/17/14 70.0 0.00 1.80
AME 140517C00075000 C 05/17/14 75.0 0.00 1.80
AME 140517P00030000 P 05/17/14 30.0 0.00 1.80
AME 140517P00035000 P 05/17/14 35.0 0.00 1.80
AME 140517P00040000 P 05/17/14 40.0 0.00 1.80
AME 140517P00045000 P 05/17/14 45.0 0.00 2.00
AME 140517P00050000 P 05/17/14 50.0 0.35 0.65
AME 140517P00055000 P 05/17/14 55.0 1.30 5.60
AME 140517P00060000 P 05/17/14 60.0 6.20 10.40
AME 140517P00065000 P 05/17/14 65.0 10.80 15.30
AME 140517P00070000 P 05/17/14 70.0 15.70 20.20
AME 140517P00075000 P 05/17/14 75.0 20.70 25.20
AME 140621C00022500 C 06/21/14 22.5 27.20 31.70
AME 140621C00025000 C 06/21/14 25.0 24.70 28.70
AME 140621C00030000 C 06/21/14 30.0 19.70 24.30
AME 140621C00035000 C 06/21/14 35.0 14.80 18.90
AME 140621C00040000 C 06/21/14 40.0 9.70 13.90
AME 140621C00045000 C 06/21/14 45.0 4.80 9.10
AME 140621C00050000 C 06/21/14 50.0 2.70 3.30
AME 140621C00055000 C 06/21/14 55.0 0.55 0.75
AME 140621C00060000 C 06/21/14 60.0 0.00 1.55
AME 140621C00065000 C 06/21/14 65.0 0.00 1.55
AME 140621P00022500 P 06/21/14 22.5 0.00 1.85
AME 140621P00025000 P 06/21/14 25.0 0.00 1.85
AME 140621P00030000 P 06/21/14 30.0 0.00 1.90
AME 140621P00035000 P 06/21/14 35.0 0.00 0.55
AME 140621P00040000 P 06/21/14 40.0 0.00 1.65
AME 140621P00045000 P 06/21/14 45.0 0.00 2.05
AME 140621P00050000 P 06/21/14 50.0 0.90 1.10
AME 140621P00055000 P 06/21/14 55.0 1.70 6.00
AME 140621P00060000 P 06/21/14 60.0 6.20 10.50
AME 140621P00065000 P 06/21/14 65.0 11.20 15.40
AME 140920C00030000 C 09/20/14 30.0 19.80 24.30
AME 140920C00035000 C 09/20/14 35.0 14.90 19.00
AME 140920C00040000 C 09/20/14 40.0 10.00 14.20
AME 140920C00045000 C 09/20/14 45.0 5.60 9.70
AME 140920C00050000 C 09/20/14 50.0 3.60 4.30
AME 140920C00055000 C 09/20/14 55.0 1.30 1.80
AME 140920C00060000 C 09/20/14 60.0 0.00 1.00
AME 140920C00065000 C 09/20/14 65.0 0.00 2.90
AME 140920C00070000 C 09/20/14 70.0 0.00 3.70
AME 140920C00075000 C 09/20/14 75.0 0.00 3.60
AME 140920P00030000 P 09/20/14 30.0 0.00 3.60
AME 140920P00035000 P 09/20/14 35.0 0.00 3.70
AME 140920P00040000 P 09/20/14 40.0 0.10 4.80
AME 140920P00045000 P 09/20/14 45.0 0.40 1.35
AME 140920P00050000 P 09/20/14 50.0 1.75 2.25
AME 140920P00055000 P 09/20/14 55.0 4.10 5.60
AME 140920P00060000 P 09/20/14 60.0 6.80 10.90
AME 140920P00065000 P 09/20/14 65.0 11.40 15.50
AME 140920P00070000 P 09/20/14 70.0 15.80 20.40
AME 140920P00075000 P 09/20/14 75.0 20.80 25.40
AME 141220C00030000 C 12/20/14 30.0 19.80 23.80
AME 141220C00035000 C 12/20/14 35.0 14.90 19.20
AME 141220C00040000 C 12/20/14 40.0 10.30 14.50
AME 141220C00045000 C 12/20/14 45.0 6.00 10.30
AME 141220C00050000 C 12/20/14 50.0 4.30 5.10
AME 141220C00055000 C 12/20/14 55.0 1.90 2.65
AME 141220C00060000 C 12/20/14 60.0 0.45 1.45
AME 141220C00065000 C 12/20/14 65.0 0.00 1.10
AME 141220C00070000 C 12/20/14 70.0 0.00 3.80
AME 141220C00075000 C 12/20/14 75.0 0.00 3.80
AME 141220P00030000 P 12/20/14 30.0 0.00 3.50
AME 141220P00035000 P 12/20/14 35.0 0.05 3.90
AME 141220P00040000 P 12/20/14 40.0 0.00 1.30
AME 141220P00045000 P 12/20/14 45.0 0.70 1.90
AME 141220P00050000 P 12/20/14 50.0 2.45 3.20
AME 141220P00055000 P 12/20/14 55.0 5.10 5.80
AME 141220P00060000 P 12/20/14 60.0 7.30 11.10
AME 141220P00065000 P 12/20/14 65.0 11.70 15.40
AME 141220P00070000 P 12/20/14 70.0 16.40 20.50
AME 141220P00075000 P 12/20/14 75.0 21.00 25.40

OPRA data is delayed 15 minutes.