$51.63 +0.71 (1.39%) AMETEK Inc (New) - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 51.63
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.71 (1.39%)
Prev Close: 50.92
Open: 51.68
Bid: 51.62
Ask: 51.63
Options:

Call Options: AME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AME1420L30 18.80 0.00 19.50 207.0 23.80 116.0 0.0 0
35.00 AME1420L35 10.65 -3.05 14.50 16.0 18.90 19.0 1.0 1
40.00 AME1420L40 13.40 4.40 9.50 35.0 13.10 11.0 3.0 3
45.00 AME1420L45 4.10 0.00 4.80 206.0 8.60 188.0 0.0 0
50.00 AME1420L50 2.02 0.00 2.10 339.0 2.55 20.0 10.0 329
55.00 AME1420L55 0.20 0.10 0.20 102.0 0.40 41.0 4.0 677
60.00 AME1420L60 0.07 -0.43 0.05 8.0 0.50 281.0 3.0 133
65.00 AME1420L65 0.50 -1.65 0.05 11.0 0.50 178.0 10.0 20
70.00 AME1420L70 1.70 0.00 0.10 10.0 0.50 220.0 0.0 0
75.00 AME1420L75 2.15 0.00 0.05 11.0 0.50 285.0 0.0 0

Put Options: AME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AME1420X30 0.50 0.00 0.10 10.0 0.50 218.0 0.0 0
35.00 AME1420X35 0.25 -0.25 0.05 10.0 0.50 246.0 10.0 10
40.00 AME1420X40 0.30 0.20 0.10 10.0 0.50 250.0 92.0 180
45.00 AME1420X45 0.40 0.20 0.05 674.0 0.50 298.0 10.0 2,386
50.00 AME1420X50 1.00 -0.30 0.85 21.0 1.10 118.0 10.0 1,981
55.00 AME1420X55 4.50 0.40 3.50 43.0 5.30 296.0 21.0 56
60.00 AME1420X60 9.60 2.50 6.30 143.0 10.50 91.0 10.0 10
65.00 AME1420X65 11.90 0.00 11.30 36.0 15.80 32.0 0.0 0
70.00 AME1420X70 16.80 0.00 16.30 21.0 20.70 10.0 0.0 0
75.00 AME1420X75 22.00 0.00 21.60 209.0 25.20 82.0 0.0 0