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 May 28 2015 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 150619C00025000 C 06/19/15 25.0 27.60 30.70
AME 150619C00030000 C 06/19/15 30.0 23.70 24.50
AME 150619C00035000 C 06/19/15 35.0 18.50 19.60
AME 150619C00040000 C 06/19/15 40.0 13.70 15.00
AME 150619C00045000 C 06/19/15 45.0 8.60 9.90
AME 150619C00050000 C 06/19/15 50.0 3.90 4.60
AME 150619C00055000 C 06/19/15 55.0 0.40 0.55
AME 150619C00060000 C 06/19/15 60.0 0.00 0.35
AME 150619C00065000 C 06/19/15 65.0 0.00 0.35
AME 150619C00070000 C 06/19/15 70.0 0.00 0.30
AME 150619P00025000 P 06/19/15 25.0 0.00 0.30
AME 150619P00030000 P 06/19/15 30.0 0.00 0.30
AME 150619P00035000 P 06/19/15 35.0 0.00 0.30
AME 150619P00040000 P 06/19/15 40.0 0.00 0.35
AME 150619P00045000 P 06/19/15 45.0 0.00 0.35
AME 150619P00050000 P 06/19/15 50.0 0.05 0.20
AME 150619P00055000 P 06/19/15 55.0 1.30 1.45
AME 150619P00060000 P 06/19/15 60.0 5.20 6.40
AME 150619P00065000 P 06/19/15 65.0 10.30 11.40
AME 150619P00070000 P 06/19/15 70.0 15.20 16.40
AME 150717C00030000 C 07/17/15 30.0 23.80 24.50
AME 150717C00035000 C 07/17/15 35.0 18.60 19.70
AME 150717C00040000 C 07/17/15 40.0 13.60 14.90
AME 150717C00045000 C 07/17/15 45.0 8.60 9.60
AME 150717C00050000 C 07/17/15 50.0 4.20 4.60
AME 150717C00055000 C 07/17/15 55.0 0.85 1.00
AME 150717C00060000 C 07/17/15 60.0 0.00 0.25
AME 150717C00065000 C 07/17/15 65.0 0.00 0.30
AME 150717C00070000 C 07/17/15 70.0 0.00 0.30
AME 150717C00075000 C 07/17/15 75.0 0.00 0.30
AME 150717C00080000 C 07/17/15 80.0 0.00 0.30
AME 150717P00030000 P 07/17/15 30.0 0.00 0.30
AME 150717P00035000 P 07/17/15 35.0 0.00 0.35
AME 150717P00040000 P 07/17/15 40.0 0.00 0.35
AME 150717P00045000 P 07/17/15 45.0 0.00 0.25
AME 150717P00050000 P 07/17/15 50.0 0.30 0.45
AME 150717P00055000 P 07/17/15 55.0 1.75 1.90
AME 150717P00060000 P 07/17/15 60.0 5.40 6.60
AME 150717P00065000 P 07/17/15 65.0 10.60 11.40
AME 150717P00070000 P 07/17/15 70.0 15.40 16.50
AME 150717P00075000 P 07/17/15 75.0 20.20 21.40
AME 150717P00080000 P 07/17/15 80.0 25.20 26.40
AME 150918C00025000 C 09/18/15 25.0 28.80 29.60
AME 150918C00030000 C 09/18/15 30.0 22.60 25.00
AME 150918C00035000 C 09/18/15 35.0 18.80 19.70
AME 150918C00040000 C 09/18/15 40.0 13.80 14.70
AME 150918C00045000 C 09/18/15 45.0 9.10 10.00
AME 150918C00050000 C 09/18/15 50.0 4.80 5.20
AME 150918C00055000 C 09/18/15 55.0 1.65 1.85
AME 150918C00060000 C 09/18/15 60.0 0.20 0.65
AME 150918C00065000 C 09/18/15 65.0 0.00 0.25
AME 150918C00070000 C 09/18/15 70.0 0.00 0.40
AME 150918P00025000 P 09/18/15 25.0 0.00 0.45
AME 150918P00030000 P 09/18/15 30.0 0.00 0.45
AME 150918P00035000 P 09/18/15 35.0 0.00 0.45
AME 150918P00040000 P 09/18/15 40.0 0.00 0.50
AME 150918P00045000 P 09/18/15 45.0 0.10 0.60
AME 150918P00050000 P 09/18/15 50.0 0.85 1.00
AME 150918P00055000 P 09/18/15 55.0 2.60 2.85
AME 150918P00060000 P 09/18/15 60.0 6.10 6.50
AME 150918P00065000 P 09/18/15 65.0 10.50 11.50
AME 150918P00070000 P 09/18/15 70.0 15.30 16.40
AME 151218C00030000 C 12/18/15 30.0 23.70 24.70
AME 151218C00035000 C 12/18/15 35.0 18.80 19.90
AME 151218C00040000 C 12/18/15 40.0 14.10 15.10
AME 151218C00045000 C 12/18/15 45.0 9.60 10.00
AME 151218C00050000 C 12/18/15 50.0 5.60 5.90
AME 151218C00055000 C 12/18/15 55.0 2.50 2.80
AME 151218C00060000 C 12/18/15 60.0 0.85 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 0.45
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 0.25
AME 151218P00040000 P 12/18/15 40.0 0.00 0.60
AME 151218P00045000 P 12/18/15 45.0 0.50 1.00
AME 151218P00050000 P 12/18/15 50.0 1.55 1.75
AME 151218P00055000 P 12/18/15 55.0 3.50 3.80
AME 151218P00060000 P 12/18/15 60.0 6.70 7.10
AME 151218P00065000 P 12/18/15 65.0 10.70 11.60
AME 151218P00070000 P 12/18/15 70.0 15.60 16.60
AME 151218P00075000 P 12/18/15 75.0 20.50 21.40
AME 151218P00080000 P 12/18/15 80.0 25.50 26.30

OPRA data is delayed 15 minutes.