$51.70 -0.24 (-0.46%) AMETEK Inc (New) - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 51.70
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.46%)
Prev Close: 51.94
Open: 51.98
Bid: 48.02
Ask: 53.70
Options:

Call Options: AME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AME1420L30 19.80 0.00 19.70 113.0 24.00 125.0 0.0 0
35.00 AME1420L35 10.65 -4.05 14.50 21.0 19.00 50.0 1.0 1
40.00 AME1420L40 13.40 3.60 9.50 31.0 13.80 31.0 3.0 3
45.00 AME1420L45 4.80 0.00 4.60 21.0 9.00 21.0 0.0 0
50.00 AME1420L50 2.02 -0.38 2.00 162.0 2.45 21.0 10.0 329
55.00 AME1420L55 0.20 0.05 0.05 10.0 0.50 221.0 4.0 677
60.00 AME1420L60 0.07 -0.43 0.05 8.0 0.35 138.0 3.0 133
65.00 AME1420L65 0.50 0.00 0.05 11.0 0.50 138.0 10.0 20
70.00 AME1420L70 1.80 0.00 0.10 10.0 0.50 128.0 0.0 0
75.00 AME1420L75 1.75 0.00 0.05 11.0 0.50 128.0 0.0 0

Put Options: AME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AME1420X30 1.75 0.00 0.10 10.0 0.50 159.0 0.0 0
35.00 AME1420X35 0.25 -0.25 0.05 10.0 0.50 160.0 10.0 10
40.00 AME1420X40 0.30 -0.35 0.05 10.0 0.50 203.0 92.0 180
45.00 AME1420X45 0.40 0.20 0.10 9.0 0.20 22.0 10.0 2,386
50.00 AME1420X50 0.94 0.44 0.50 172.0 0.90 125.0 8.0 1,982
55.00 AME1420X55 3.20 0.00 2.85 277.0 3.90 102.0 20.0 96
60.00 AME1420X60 9.60 2.80 6.80 165.0 10.10 150.0 10.0 10
65.00 AME1420X65 10.90 0.00 11.10 9.0 15.60 48.0 0.0 0
70.00 AME1420X70 15.70 0.00 15.90 20.0 20.60 20.0 0.0 0
75.00 AME1420X75 21.80 0.00 21.10 135.0 25.00 67.0 0.0 0