$51.95 +0.17 (0.33%) AMETEK Inc (New) - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 51.95
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.17 (0.33%)
Prev Close: 51.78
Open: 51.97
Bid: 51.96
Ask: 51.97
Options:

Call Options: AME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AME1420I30 20.70 0.00 20.90 434.0 22.90 644.0 0.0 0
35.00 AME1420I35 14.40 0.00 14.70 8.0 19.20 21.0 0.0 0
40.00 AME1420I40 9.50 0.00 9.60 21.0 14.20 21.0 0.0 0
45.00 AME1420I45 7.30 1.80 6.40 485.0 7.00 20.0 1.0 21
50.00 AME1420I50 1.80 1.10 1.45 226.0 2.15 42.0 4.0 4
55.00 AME1420I55 0.15 0.00 0.05 4.0 0.15 1000.0 4.0 1,454
60.00 AME1420I60 0.30 0.25 0.05 10.0 0.05 100.0 57.0 191
65.00 AME1420I65 2.10 0.00 0.05 10.0 0.25 79.0 0.0 0
70.00 AME1420I70 3.20 0.00 0.10 10.0 0.25 72.0 0.0 0
75.00 AME1420I75 0.50 0.00 0.10 10.0 0.25 519.0 0.0 0

Put Options: AME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AME1420U30 0.50 0.00 0.05 11.0 0.25 373.0 0.0 0
35.00 AME1420U35 2.10 0.00 0.05 11.0 0.25 92.0 0.0 0
40.00 AME1420U40 0.90 0.40 0.05 12.0 0.25 356.0 11.0 21
45.00 AME1420U45 0.25 -0.25 0.05 21.0 0.25 366.0 10.0 44
50.00 AME1420U50 0.10 -0.40 0.05 81.0 0.50 793.0 1.0 810
55.00 AME1420U55 2.42 -0.13 2.10 235.0 3.50 209.0 3.0 63
60.00 AME1420U60 5.80 0.00 5.80 304.0 10.40 645.0 0.0 0
65.00 AME1420U65 10.80 0.00 10.70 46.0 15.40 21.0 3.0 3
70.00 AME1420U70 15.80 0.00 15.70 12.0 20.40 9.0 0.0 0
75.00 AME1420U75 22.20 0.00 22.10 184.0 24.10 184.0 0.0 0