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 (2015-04-17)Premium Content

Ametek Inc (AME)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 150515C00030000 C 05/15/15 30.0 20.00 24.20
AME 150515C00035000 C 05/15/15 35.0 15.90 18.10
AME 150515C00040000 C 05/15/15 40.0 10.60 12.90
AME 150515C00045000 C 05/15/15 45.0 5.80 7.90
AME 150515C00050000 C 05/15/15 50.0 2.50 2.80
AME 150515C00055000 C 05/15/15 55.0 0.15 0.30
AME 150515C00060000 C 05/15/15 60.0 0.00 0.15
AME 150515C00065000 C 05/15/15 65.0 0.00 0.15
AME 150515C00070000 C 05/15/15 70.0 0.00 0.15
AME 150515C00075000 C 05/15/15 75.0 0.00 0.15
AME 150515C00080000 C 05/15/15 80.0 0.00 0.15
AME 150515P00030000 P 05/15/15 30.0 0.00 0.20
AME 150515P00035000 P 05/15/15 35.0 0.00 0.25
AME 150515P00040000 P 05/15/15 40.0 0.00 0.25
AME 150515P00045000 P 05/15/15 45.0 0.05 0.25
AME 150515P00050000 P 05/15/15 50.0 0.40 0.60
AME 150515P00055000 P 05/15/15 55.0 2.90 3.30
AME 150515P00060000 P 05/15/15 60.0 7.50 8.50
AME 150515P00065000 P 05/15/15 65.0 10.50 14.60
AME 150515P00070000 P 05/15/15 70.0 15.70 20.10
AME 150515P00075000 P 05/15/15 75.0 20.50 25.00
AME 150515P00080000 P 05/15/15 80.0 26.90 29.30
AME 150619C00025000 C 06/19/15 25.0 26.40 28.10
AME 150619C00030000 C 06/19/15 30.0 20.30 24.10
AME 150619C00035000 C 06/19/15 35.0 15.60 18.00
AME 150619C00040000 C 06/19/15 40.0 11.90 13.00
AME 150619C00045000 C 06/19/15 45.0 6.60 7.80
AME 150619C00050000 C 06/19/15 50.0 2.85 3.20
AME 150619C00055000 C 06/19/15 55.0 0.45 0.65
AME 150619C00060000 C 06/19/15 60.0 0.00 0.20
AME 150619C00065000 C 06/19/15 65.0 0.00 0.20
AME 150619C00070000 C 06/19/15 70.0 0.00 0.15
AME 150619P00025000 P 06/19/15 25.0 0.00 0.20
AME 150619P00030000 P 06/19/15 30.0 0.00 0.25
AME 150619P00035000 P 06/19/15 35.0 0.00 0.25
AME 150619P00040000 P 06/19/15 40.0 0.00 0.25
AME 150619P00045000 P 06/19/15 45.0 0.15 0.30
AME 150619P00050000 P 06/19/15 50.0 0.85 1.00
AME 150619P00055000 P 06/19/15 55.0 3.30 3.60
AME 150619P00060000 P 06/19/15 60.0 7.00 9.20
AME 150619P00065000 P 06/19/15 65.0 12.30 13.30
AME 150619P00070000 P 06/19/15 70.0 16.80 18.30
AME 150918C00025000 C 09/18/15 25.0 26.80 27.70
AME 150918C00030000 C 09/18/15 30.0 21.70 23.00
AME 150918C00035000 C 09/18/15 35.0 16.40 18.40
AME 150918C00040000 C 09/18/15 40.0 11.70 12.80
AME 150918C00045000 C 09/18/15 45.0 7.70 8.10
AME 150918C00050000 C 09/18/15 50.0 3.80 4.20
AME 150918C00055000 C 09/18/15 55.0 1.35 1.65
AME 150918C00060000 C 09/18/15 60.0 0.30 0.50
AME 150918C00065000 C 09/18/15 65.0 0.00 0.25
AME 150918C00070000 C 09/18/15 70.0 0.00 0.25
AME 150918P00025000 P 09/18/15 25.0 0.00 0.25
AME 150918P00030000 P 09/18/15 30.0 0.00 0.25
AME 150918P00035000 P 09/18/15 35.0 0.00 0.25
AME 150918P00040000 P 09/18/15 40.0 0.20 0.40
AME 150918P00045000 P 09/18/15 45.0 0.65 0.90
AME 150918P00050000 P 09/18/15 50.0 1.80 2.05
AME 150918P00055000 P 09/18/15 55.0 4.20 4.60
AME 150918P00060000 P 09/18/15 60.0 8.00 8.50
AME 150918P00065000 P 09/18/15 65.0 12.10 14.20
AME 150918P00070000 P 09/18/15 70.0 17.10 18.50
AME 151218C00030000 C 12/18/15 30.0 20.60 24.10
AME 151218C00035000 C 12/18/15 35.0 15.40 19.50
AME 151218C00040000 C 12/18/15 40.0 10.50 14.50
AME 151218C00045000 C 12/18/15 45.0 7.90 8.70
AME 151218C00050000 C 12/18/15 50.0 4.50 5.00
AME 151218C00055000 C 12/18/15 55.0 2.10 2.40
AME 151218C00060000 C 12/18/15 60.0 0.75 1.05
AME 151218C00065000 C 12/18/15 65.0 0.15 0.40
AME 151218C00070000 C 12/18/15 70.0 0.00 0.25
AME 151218C00075000 C 12/18/15 75.0 0.00 0.25
AME 151218C00080000 C 12/18/15 80.0 0.00 3.60
AME 151218P00030000 P 12/18/15 30.0 0.00 0.25
AME 151218P00035000 P 12/18/15 35.0 0.15 0.35
AME 151218P00040000 P 12/18/15 40.0 0.45 0.70
AME 151218P00045000 P 12/18/15 45.0 1.15 1.45
AME 151218P00050000 P 12/18/15 50.0 2.45 2.80
AME 151218P00055000 P 12/18/15 55.0 4.90 5.40
AME 151218P00060000 P 12/18/15 60.0 8.50 9.00
AME 151218P00065000 P 12/18/15 65.0 11.40 15.00
AME 151218P00070000 P 12/18/15 70.0 16.00 19.80
AME 151218P00075000 P 12/18/15 75.0 20.90 24.70
AME 151218P00080000 P 12/18/15 80.0 26.20 29.80

OPRA data is delayed 15 minutes.