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 (2017-03-31)Premium Content

Amphenol Corp (APH)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APH 170616C00040000 C 06/16/17 40.0 33.80 36.20
APH 170616C00045000 C 06/16/17 45.0 28.70 31.10
APH 170616C00050000 C 06/16/17 50.0 23.60 25.50
APH 170616C00055000 C 06/16/17 55.0 18.60 21.20
APH 170616C00060000 C 06/16/17 60.0 14.30 15.80
APH 170616C00065000 C 06/16/17 65.0 8.70 11.20
APH 170616C00070000 C 06/16/17 70.0 4.70 5.00
APH 170616C00075000 C 06/16/17 75.0 0.70 1.00
APH 170616C00080000 C 06/16/17 80.0 0.00 0.10
APH 170616C00085000 C 06/16/17 85.0 0.00 0.10
APH 170616C00090000 C 06/16/17 90.0 0.00 0.05
APH 170616C00095000 C 06/16/17 95.0 0.00 0.10
APH 170616C00100000 C 06/16/17 100.0 0.00 0.30
APH 170616C00105000 C 06/16/17 105.0 0.00 0.30
APH 170616P00040000 P 06/16/17 40.0 0.00 0.20
APH 170616P00045000 P 06/16/17 45.0 0.00 0.20
APH 170616P00050000 P 06/16/17 50.0 0.00 0.40
APH 170616P00055000 P 06/16/17 55.0 0.00 0.40
APH 170616P00060000 P 06/16/17 60.0 0.00 0.10
APH 170616P00065000 P 06/16/17 65.0 0.00 0.10
APH 170616P00070000 P 06/16/17 70.0 0.00 0.15
APH 170616P00075000 P 06/16/17 75.0 1.00 1.30
APH 170616P00080000 P 06/16/17 80.0 4.90 6.70
APH 170616P00085000 P 06/16/17 85.0 10.00 10.70
APH 170616P00090000 P 06/16/17 90.0 14.20 16.70
APH 170616P00095000 P 06/16/17 95.0 19.40 21.10
APH 170616P00100000 P 06/16/17 100.0 24.10 26.00
APH 170616P00105000 P 06/16/17 105.0 29.20 31.00
APH 170721C00035000 C 07/21/17 35.0 38.70 41.20
APH 170721C00040000 C 07/21/17 40.0 33.30 37.50
APH 170721C00045000 C 07/21/17 45.0 28.50 31.30
APH 170721C00050000 C 07/21/17 50.0 24.10 27.30
APH 170721C00055000 C 07/21/17 55.0 19.60 20.10
APH 170721C00060000 C 07/21/17 60.0 14.50 15.00
APH 170721C00065000 C 07/21/17 65.0 9.50 10.10
APH 170721C00070000 C 07/21/17 70.0 5.00 5.40
APH 170721C00075000 C 07/21/17 75.0 1.45 1.65
APH 170721C00080000 C 07/21/17 80.0 0.10 0.30
APH 170721C00085000 C 07/21/17 85.0 0.00 0.05
APH 170721C00090000 C 07/21/17 90.0 0.00 0.10
APH 170721C00095000 C 07/21/17 95.0 0.00 0.10
APH 170721C00100000 C 07/21/17 100.0 0.00 0.05
APH 170721P00035000 P 07/21/17 35.0 0.00 0.10
APH 170721P00040000 P 07/21/17 40.0 0.00 0.10
APH 170721P00045000 P 07/21/17 45.0 0.00 4.80
APH 170721P00050000 P 07/21/17 50.0 0.00 0.15
APH 170721P00055000 P 07/21/17 55.0 0.05 0.10
APH 170721P00060000 P 07/21/17 60.0 0.05 0.15
APH 170721P00065000 P 07/21/17 65.0 0.05 0.25
APH 170721P00070000 P 07/21/17 70.0 0.35 0.55
APH 170721P00075000 P 07/21/17 75.0 1.65 1.90
APH 170721P00080000 P 07/21/17 80.0 4.00 6.50
APH 170721P00085000 P 07/21/17 85.0 9.80 10.90
APH 170721P00090000 P 07/21/17 90.0 14.80 16.70
APH 170721P00095000 P 07/21/17 95.0 18.60 23.00
APH 170721P00100000 P 07/21/17 100.0 24.70 26.60
APH 171020C00035000 C 10/20/17 35.0 39.30 41.40
APH 171020C00040000 C 10/20/17 40.0 33.80 36.70
APH 171020C00045000 C 10/20/17 45.0 29.10 31.60
APH 171020C00050000 C 10/20/17 50.0 23.10 27.30
APH 171020C00055000 C 10/20/17 55.0 19.60 20.50
APH 171020C00060000 C 10/20/17 60.0 14.70 15.40
APH 171020C00065000 C 10/20/17 65.0 10.40 10.90
APH 171020C00070000 C 10/20/17 70.0 6.20 6.50
APH 171020C00075000 C 10/20/17 75.0 2.80 3.20
APH 171020C00080000 C 10/20/17 80.0 0.95 1.20
APH 171020C00085000 C 10/20/17 85.0 0.15 0.40
APH 171020C00090000 C 10/20/17 90.0 0.05 0.15
APH 171020C00095000 C 10/20/17 95.0 0.00 0.10
APH 171020C00100000 C 10/20/17 100.0 0.00 0.10
APH 171020P00035000 P 10/20/17 35.0 0.00 0.10
APH 171020P00040000 P 10/20/17 40.0 0.00 0.15
APH 171020P00045000 P 10/20/17 45.0 0.00 0.20
APH 171020P00050000 P 10/20/17 50.0 0.05 0.25
APH 171020P00055000 P 10/20/17 55.0 0.10 0.35
APH 171020P00060000 P 10/20/17 60.0 0.30 0.50
APH 171020P00065000 P 10/20/17 65.0 0.60 0.80
APH 171020P00070000 P 10/20/17 70.0 1.35 1.60
APH 171020P00075000 P 10/20/17 75.0 3.10 3.50
APH 171020P00080000 P 10/20/17 80.0 6.00 6.80
APH 171020P00085000 P 10/20/17 85.0 8.30 12.00
APH 171020P00090000 P 10/20/17 90.0 14.50 15.90
APH 171020P00095000 P 10/20/17 95.0 18.30 21.60
APH 171020P00100000 P 10/20/17 100.0 24.00 26.90
APH 180119C00040000 C 01/19/18 40.0 34.40 35.40
APH 180119C00045000 C 01/19/18 45.0 27.80 32.00
APH 180119C00050000 C 01/19/18 50.0 22.90 26.80
APH 180119C00055000 C 01/19/18 55.0 18.20 21.90
APH 180119C00060000 C 01/19/18 60.0 15.40 15.90
APH 180119C00065000 C 01/19/18 65.0 10.50 11.70
APH 180119C00070000 C 01/19/18 70.0 7.00 7.40
APH 180119C00075000 C 01/19/18 75.0 4.00 4.30
APH 180119C00080000 C 01/19/18 80.0 1.80 2.10
APH 180119C00085000 C 01/19/18 85.0 0.60 0.90
APH 180119C00090000 C 01/19/18 90.0 0.15 0.35
APH 180119C00095000 C 01/19/18 95.0 0.00 0.15
APH 180119C00100000 C 01/19/18 100.0 0.00 0.10
APH 180119C00105000 C 01/19/18 105.0 0.00 0.10
APH 180119P00040000 P 01/19/18 40.0 0.00 0.25
APH 180119P00045000 P 01/19/18 45.0 0.10 0.30
APH 180119P00050000 P 01/19/18 50.0 0.20 0.40
APH 180119P00055000 P 01/19/18 55.0 0.45 0.55
APH 180119P00060000 P 01/19/18 60.0 0.60 0.80
APH 180119P00065000 P 01/19/18 65.0 1.00 1.35
APH 180119P00070000 P 01/19/18 70.0 2.20 2.60
APH 180119P00075000 P 01/19/18 75.0 3.90 4.50
APH 180119P00080000 P 01/19/18 80.0 6.80 7.20
APH 180119P00085000 P 01/19/18 85.0 10.30 11.30
APH 180119P00090000 P 01/19/18 90.0 14.00 17.00
APH 180119P00095000 P 01/19/18 95.0 18.40 22.10
APH 180119P00100000 P 01/19/18 100.0 23.40 26.90
APH 180119P00105000 P 01/19/18 105.0 29.70 32.20

OPRA data is delayed 15 minutes.