$64.01 +0.17 (0.27%) AMC Networks Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 64.01
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.17 (0.27%)
Prev Close: 63.84
Open: 63.93
Bid: 64.01
Ask: 64.03
Options:

Call Options: AMCX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AMCX1420L40 21.50 0.00 23.40 15.0 24.80 15.0 0.0 0
45.00 AMCX1420L45 16.30 -0.30 18.40 25.0 20.00 25.0 6.0 6
50.00 AMCX1420L50 13.70 2.20 13.50 13.0 14.70 44.0 5.0 10
55.00 AMCX1420L55 6.85 0.35 7.60 43.0 11.00 41.0 3.0 652
60.00 AMCX1420L60 4.50 1.00 4.50 5.0 5.40 57.0 9.0 241
65.00 AMCX1420L65 1.25 0.10 1.00 37.0 1.45 21.0 21.0 942
70.00 AMCX1420L70 0.41 -0.69 0.10 26.0 0.50 50.0 2.0 748
75.00 AMCX1420L75 1.15 -0.30 0.05 10.0 0.25 46.0 11.0 61
80.00 AMCX1420L80 0.15 -1.70 0.20 2.0 0.25 14.0 12.0 13
85.00 AMCX1420L85 0.10 -1.00 0.05 10.0 0.25 46.0 20.0 10
90.00 AMCX1420L90 2.40 0.00 0.05 20.0 0.25 14.0 0.0 0
95.00 AMCX1420L95 0.15 -0.35 0.05 11.0 0.25 46.0 10.0 10
100.00 AMCX1420L100 2.40 0.00 0.05 10.0 0.25 13.0 0.0 0

Put Options: AMCX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AMCX1420X40 0.65 -0.45 0.05 10.0 0.25 46.0 14.0 55
45.00 AMCX1420X45 0.05 -1.05 0.05 4.0 0.25 46.0 40.0 46
50.00 AMCX1420X50 0.10 -1.80 0.10 5.0 0.25 49.0 17.0 286
55.00 AMCX1420X55 0.55 0.05 0.05 10.0 0.25 36.0 220.0 372
60.00 AMCX1420X60 0.50 0.15 0.25 29.0 0.60 34.0 16.0 169
65.00 AMCX1420X65 2.20 0.05 1.75 37.0 2.40 21.0 18.0 27
70.00 AMCX1420X70 11.62 5.62 5.30 26.0 6.70 36.0 6.0 7
75.00 AMCX1420X75 10.20 0.00 8.80 36.0 13.40 37.0 0.0 0
80.00 AMCX1420X80 14.00 0.00 13.70 21.0 18.10 21.0 0.0 0
85.00 AMCX1420X85 19.00 0.00 18.70 21.0 23.40 22.0 0.0 0
90.00 AMCX1420X90 24.00 0.00 23.80 21.0 27.40 20.0 0.0 0
95.00 AMCX1420X95 29.00 0.00 28.70 21.0 32.90 21.0 0.0 0
100.00 AMCX1420X100 35.10 0.00 34.90 24.0 36.90 19.0 0.0 0