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 (2014-07-04)Premium Content

Amphenol Corp (APH)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APH 140920C00060000 C 09/20/14 60.0 42.20 46.60
APH 140920C00065000 C 09/20/14 65.0 37.20 41.60
APH 140920C00070000 C 09/20/14 70.0 32.20 36.40
APH 140920C00075000 C 09/20/14 75.0 27.20 31.30
APH 140920C00080000 C 09/20/14 80.0 22.20 26.30
APH 140920C00085000 C 09/20/14 85.0 17.20 21.20
APH 140920C00090000 C 09/20/14 90.0 12.70 15.90
APH 140920C00095000 C 09/20/14 95.0 7.70 11.20
APH 140920C00100000 C 09/20/14 100.0 4.20 5.10
APH 140920C00105000 C 09/20/14 105.0 0.15 0.35
APH 140920C00110000 C 09/20/14 110.0 0.00 0.05
APH 140920C00115000 C 09/20/14 115.0 0.00 0.05
APH 140920C00120000 C 09/20/14 120.0 0.00 0.05
APH 140920C00125000 C 09/20/14 125.0 0.00 0.15
APH 140920C00130000 C 09/20/14 130.0 0.00 0.25
APH 140920P00060000 P 09/20/14 60.0 0.00 0.25
APH 140920P00065000 P 09/20/14 65.0 0.00 0.25
APH 140920P00070000 P 09/20/14 70.0 0.00 0.25
APH 140920P00075000 P 09/20/14 75.0 0.00 0.25
APH 140920P00080000 P 09/20/14 80.0 0.00 0.20
APH 140920P00085000 P 09/20/14 85.0 0.00 0.25
APH 140920P00090000 P 09/20/14 90.0 0.00 0.25
APH 140920P00095000 P 09/20/14 95.0 0.00 0.20
APH 140920P00100000 P 09/20/14 100.0 0.00 0.25
APH 140920P00105000 P 09/20/14 105.0 0.70 0.85
APH 140920P00110000 P 09/20/14 110.0 4.20 7.40
APH 140920P00115000 P 09/20/14 115.0 9.10 12.70
APH 140920P00120000 P 09/20/14 120.0 13.80 17.50
APH 140920P00125000 P 09/20/14 125.0 18.70 22.80
APH 140920P00130000 P 09/20/14 130.0 24.10 27.30
APH 141018C00060000 C 10/18/14 60.0 42.20 46.60
APH 141018C00065000 C 10/18/14 65.0 37.20 41.50
APH 141018C00070000 C 10/18/14 70.0 32.40 36.50
APH 141018C00075000 C 10/18/14 75.0 27.20 31.30
APH 141018C00080000 C 10/18/14 80.0 22.20 26.20
APH 141018C00085000 C 10/18/14 85.0 17.20 21.10
APH 141018C00090000 C 10/18/14 90.0 12.40 16.30
APH 141018C00095000 C 10/18/14 95.0 8.60 10.30
APH 141018C00100000 C 10/18/14 100.0 4.30 5.40
APH 141018C00105000 C 10/18/14 105.0 1.25 1.50
APH 141018C00110000 C 10/18/14 110.0 0.15 0.30
APH 141018C00115000 C 10/18/14 115.0 0.00 0.25
APH 141018C00120000 C 10/18/14 120.0 0.00 0.25
APH 141018P00060000 P 10/18/14 60.0 0.00 0.25
APH 141018P00065000 P 10/18/14 65.0 0.00 0.25
APH 141018P00070000 P 10/18/14 70.0 0.00 0.25
APH 141018P00075000 P 10/18/14 75.0 0.00 0.30
APH 141018P00080000 P 10/18/14 80.0 0.00 0.25
APH 141018P00085000 P 10/18/14 85.0 0.00 0.25
APH 141018P00090000 P 10/18/14 90.0 0.00 0.25
APH 141018P00095000 P 10/18/14 95.0 0.00 0.20
APH 141018P00100000 P 10/18/14 100.0 0.30 0.60
APH 141018P00105000 P 10/18/14 105.0 1.80 2.15
APH 141018P00110000 P 10/18/14 110.0 4.00 7.80
APH 141018P00115000 P 10/18/14 115.0 8.80 12.70
APH 141018P00120000 P 10/18/14 120.0 14.40 17.40
APH 150117C00050000 C 01/17/15 50.0 52.20 56.60
APH 150117C00055000 C 01/17/15 55.0 47.40 51.60
APH 150117C00060000 C 01/17/15 60.0 42.20 46.60
APH 150117C00065000 C 01/17/15 65.0 37.30 41.60
APH 150117C00070000 C 01/17/15 70.0 32.30 36.30
APH 150117C00075000 C 01/17/15 75.0 27.50 31.30
APH 150117C00080000 C 01/17/15 80.0 22.60 26.40
APH 150117C00085000 C 01/17/15 85.0 18.00 21.30
APH 150117C00090000 C 01/17/15 90.0 13.00 16.10
APH 150117C00095000 C 01/17/15 95.0 8.40 12.10
APH 150117C00100000 C 01/17/15 100.0 6.00 7.10
APH 150117C00105000 C 01/17/15 105.0 3.00 3.80
APH 150117C00110000 C 01/17/15 110.0 1.15 1.85
APH 150117C00115000 C 01/17/15 115.0 0.55 0.85
APH 150117C00120000 C 01/17/15 120.0 0.05 0.35
APH 150117C00125000 C 01/17/15 125.0 0.00 0.25
APH 150117C00130000 C 01/17/15 130.0 0.00 0.25
APH 150117C00135000 C 01/17/15 135.0 0.00 0.25
APH 150117C00140000 C 01/17/15 140.0 0.00 0.25
APH 150117P00050000 P 01/17/15 50.0 0.00 0.25
APH 150117P00055000 P 01/17/15 55.0 0.00 0.25
APH 150117P00060000 P 01/17/15 60.0 0.00 0.25
APH 150117P00065000 P 01/17/15 65.0 0.00 0.25
APH 150117P00070000 P 01/17/15 70.0 0.00 0.25
APH 150117P00075000 P 01/17/15 75.0 0.00 0.30
APH 150117P00080000 P 01/17/15 80.0 0.00 0.35
APH 150117P00085000 P 01/17/15 85.0 0.10 0.40
APH 150117P00090000 P 01/17/15 90.0 0.40 0.85
APH 150117P00095000 P 01/17/15 95.0 0.85 1.30
APH 150117P00100000 P 01/17/15 100.0 1.85 2.65
APH 150117P00105000 P 01/17/15 105.0 3.80 4.90
APH 150117P00110000 P 01/17/15 110.0 6.80 8.30
APH 150117P00115000 P 01/17/15 115.0 10.20 12.60
APH 150117P00120000 P 01/17/15 120.0 14.20 18.00
APH 150117P00125000 P 01/17/15 125.0 19.10 22.90
APH 150117P00130000 P 01/17/15 130.0 24.10 27.90
APH 150117P00135000 P 01/17/15 135.0 28.90 32.90
APH 150117P00140000 P 01/17/15 140.0 34.40 37.30
APH 150417C00055000 C 04/17/15 55.0 47.00 51.30
APH 150417C00060000 C 04/17/15 60.0 42.20 46.30
APH 150417C00065000 C 04/17/15 65.0 37.30 41.30
APH 150417C00070000 C 04/17/15 70.0 32.30 36.20
APH 150417C00075000 C 04/17/15 75.0 27.30 31.40
APH 150417C00080000 C 04/17/15 80.0 22.50 26.50
APH 150417C00085000 C 04/17/15 85.0 17.80 21.70
APH 150417C00090000 C 04/17/15 90.0 13.20 17.30
APH 150417C00095000 C 04/17/15 95.0 9.00 13.30
APH 150417C00100000 C 04/17/15 100.0 7.10 8.50
APH 150417C00105000 C 04/17/15 105.0 4.20 5.60
APH 150417C00110000 C 04/17/15 110.0 2.30 3.30
APH 150417C00115000 C 04/17/15 115.0 1.10 1.85
APH 150417C00120000 C 04/17/15 120.0 0.15 1.25
APH 150417C00125000 C 04/17/15 125.0 0.00 0.80
APH 150417C00130000 C 04/17/15 130.0 0.00 0.50
APH 150417C00135000 C 04/17/15 135.0 0.00 0.50
APH 150417C00140000 C 04/17/15 140.0 0.00 0.50
APH 150417C00145000 C 04/17/15 145.0 0.00 0.50
APH 150417P00055000 P 04/17/15 55.0 0.00 0.50
APH 150417P00060000 P 04/17/15 60.0 0.00 0.55
APH 150417P00065000 P 04/17/15 65.0 0.00 0.55
APH 150417P00070000 P 04/17/15 70.0 0.00 1.85
APH 150417P00075000 P 04/17/15 75.0 0.05 0.45
APH 150417P00080000 P 04/17/15 80.0 0.10 1.40
APH 150417P00085000 P 04/17/15 85.0 0.00 2.35
APH 150417P00090000 P 04/17/15 90.0 0.40 2.15
APH 150417P00095000 P 04/17/15 95.0 1.35 2.80
APH 150417P00100000 P 04/17/15 100.0 2.70 4.20
APH 150417P00105000 P 04/17/15 105.0 4.80 6.50
APH 150417P00110000 P 04/17/15 110.0 7.80 9.70
APH 150417P00115000 P 04/17/15 115.0 10.40 14.50
APH 150417P00120000 P 04/17/15 120.0 14.50 18.80
APH 150417P00125000 P 04/17/15 125.0 19.50 23.20
APH 150417P00130000 P 04/17/15 130.0 24.30 28.20
APH 150417P00135000 P 04/17/15 135.0 28.90 33.10
APH 150417P00140000 P 04/17/15 140.0 34.10 38.10
APH 150417P00145000 P 04/17/15 145.0 38.60 43.00

OPRA data is delayed 15 minutes.