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 17 2014 2:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 140419C00030000 C 04/19/14 30.0 20.20 22.90
AME 140419C00035000 C 04/19/14 35.0 15.40 17.80
AME 140419C00040000 C 04/19/14 40.0 10.40 12.80
AME 140419C00045000 C 04/19/14 45.0 5.60 7.50
AME 140419C00050000 C 04/19/14 50.0 0.70 3.30
AME 140419C00055000 C 04/19/14 55.0 0.00 0.25
AME 140419C00060000 C 04/19/14 60.0 0.00 0.25
AME 140419C00065000 C 04/19/14 65.0 0.00 0.25
AME 140419C00070000 C 04/19/14 70.0 0.00 0.25
AME 140419C00075000 C 04/19/14 75.0 0.00 0.25
AME 140419P00030000 P 04/19/14 30.0 0.00 0.25
AME 140419P00035000 P 04/19/14 35.0 0.00 0.25
AME 140419P00040000 P 04/19/14 40.0 0.00 0.25
AME 140419P00045000 P 04/19/14 45.0 0.00 0.25
AME 140419P00050000 P 04/19/14 50.0 0.00 0.25
AME 140419P00055000 P 04/19/14 55.0 2.45 4.30
AME 140419P00060000 P 04/19/14 60.0 7.40 10.20
AME 140419P00065000 P 04/19/14 65.0 12.20 14.60
AME 140419P00070000 P 04/19/14 70.0 17.20 19.60
AME 140419P00075000 P 04/19/14 75.0 22.10 24.20
AME 140517C00030000 C 05/17/14 30.0 20.50 22.90
AME 140517C00035000 C 05/17/14 35.0 14.80 17.70
AME 140517C00040000 C 05/17/14 40.0 10.90 12.60
AME 140517C00045000 C 05/17/14 45.0 5.70 7.70
AME 140517C00050000 C 05/17/14 50.0 2.35 3.00
AME 140517C00055000 C 05/17/14 55.0 0.10 0.40
AME 140517C00060000 C 05/17/14 60.0 0.00 0.25
AME 140517C00065000 C 05/17/14 65.0 0.00 0.25
AME 140517C00070000 C 05/17/14 70.0 0.00 0.25
AME 140517C00075000 C 05/17/14 75.0 0.00 0.25
AME 140517P00030000 P 05/17/14 30.0 0.00 0.25
AME 140517P00035000 P 05/17/14 35.0 0.00 0.25
AME 140517P00040000 P 05/17/14 40.0 0.00 0.25
AME 140517P00045000 P 05/17/14 45.0 0.00 0.25
AME 140517P00050000 P 05/17/14 50.0 0.45 0.80
AME 140517P00055000 P 05/17/14 55.0 2.75 4.40
AME 140517P00060000 P 05/17/14 60.0 7.40 9.20
AME 140517P00065000 P 05/17/14 65.0 12.40 14.40
AME 140517P00070000 P 05/17/14 70.0 17.00 19.40
AME 140517P00075000 P 05/17/14 75.0 21.90 25.30
AME 140621C00022500 C 06/21/14 22.5 27.30 31.40
AME 140621C00025000 C 06/21/14 25.0 25.20 28.00
AME 140621C00030000 C 06/21/14 30.0 20.50 22.80
AME 140621C00035000 C 06/21/14 35.0 15.60 17.70
AME 140621C00040000 C 06/21/14 40.0 11.00 12.70
AME 140621C00045000 C 06/21/14 45.0 5.90 7.80
AME 140621C00050000 C 06/21/14 50.0 2.75 3.50
AME 140621C00055000 C 06/21/14 55.0 0.55 0.80
AME 140621C00060000 C 06/21/14 60.0 0.00 0.60
AME 140621C00065000 C 06/21/14 65.0 0.00 0.25
AME 140621P00022500 P 06/21/14 22.5 0.00 0.25
AME 140621P00025000 P 06/21/14 25.0 0.00 0.25
AME 140621P00030000 P 06/21/14 30.0 0.00 0.25
AME 140621P00035000 P 06/21/14 35.0 0.00 0.25
AME 140621P00040000 P 06/21/14 40.0 0.00 0.60
AME 140621P00045000 P 06/21/14 45.0 0.10 0.55
AME 140621P00050000 P 06/21/14 50.0 0.90 1.25
AME 140621P00055000 P 06/21/14 55.0 3.30 4.60
AME 140621P00060000 P 06/21/14 60.0 7.60 9.30
AME 140621P00065000 P 06/21/14 65.0 12.40 15.30
AME 140920C00030000 C 09/20/14 30.0 20.00 23.30
AME 140920C00035000 C 09/20/14 35.0 15.20 18.20
AME 140920C00040000 C 09/20/14 40.0 10.40 13.40
AME 140920C00045000 C 09/20/14 45.0 6.50 8.60
AME 140920C00050000 C 09/20/14 50.0 3.40 4.20
AME 140920C00055000 C 09/20/14 55.0 1.10 2.25
AME 140920C00060000 C 09/20/14 60.0 0.00 1.05
AME 140920C00065000 C 09/20/14 65.0 0.00 1.05
AME 140920C00070000 C 09/20/14 70.0 0.00 0.35
AME 140920C00075000 C 09/20/14 75.0 0.00 0.25
AME 140920P00030000 P 09/20/14 30.0 0.00 0.35
AME 140920P00035000 P 09/20/14 35.0 0.00 0.35
AME 140920P00040000 P 09/20/14 40.0 0.00 0.55
AME 140920P00045000 P 09/20/14 45.0 0.35 1.35
AME 140920P00050000 P 09/20/14 50.0 1.55 2.35
AME 140920P00055000 P 09/20/14 55.0 4.20 5.60
AME 140920P00060000 P 09/20/14 60.0 7.90 10.20
AME 140920P00065000 P 09/20/14 65.0 11.50 15.50
AME 140920P00070000 P 09/20/14 70.0 16.40 20.40
AME 140920P00075000 P 09/20/14 75.0 21.70 25.10

OPRA data is delayed 15 minutes.