$49.27 +0.44 (0.90%) AMETEK Inc (New) - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 49.27
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.44 (0.90%)
Prev Close: 48.83
Open: 48.71
Bid: 49.27
Ask: 49.28
Options:

Call Options: AME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AME1422K30 16.60 0.00 17.80 469.0 19.60 83.0 0.0 0
35.00 AME1422K35 13.30 0.00 12.80 169.0 14.40 55.0 0.0 0
40.00 AME1422K40 6.60 0.00 8.10 105.0 9.60 59.0 0.0 0
45.00 AME1422K45 3.60 0.00 3.50 753.0 4.80 64.0 0.0 0
50.00 AME1422K50 0.90 0.40 0.80 404.0 1.10 31.0 24.0 37
55.00 AME1422K55 0.25 0.00 0.05 178.0 0.50 588.0 0.0 0
60.00 AME1422K60 0.25 0.00 0.00 0.0 0.50 560.0 0.0 0
65.00 AME1422K65 0.25 0.00 0.00 0.0 0.25 230.0 0.0 0
70.00 AME1422K70 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
75.00 AME1422K75 0.25 0.00 0.00 0.0 0.50 511.0 0.0 0

Put Options: AME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AME1422W30 0.25 0.00 0.00 0.0 0.50 545.0 0.0 0
35.00 AME1422W35 0.30 0.00 0.05 55.0 0.50 544.0 0.0 0
40.00 AME1422W40 0.05 0.00 0.05 76.0 0.50 560.0 0.0 0
45.00 AME1422W45 0.25 -0.05 0.25 145.0 0.55 222.0 8.0 8
50.00 AME1422W50 1.75 0.00 1.50 211.0 1.95 121.0 0.0 0
55.00 AME1422W55 5.70 0.00 5.10 188.0 7.00 146.0 0.0 0
60.00 AME1422W60 9.00 0.00 8.90 663.0 13.10 488.0 0.0 0
65.00 AME1422W65 13.90 0.00 13.60 197.0 18.10 241.0 0.0 0
70.00 AME1422W70 18.90 0.00 18.60 10.0 23.10 11.0 0.0 0
75.00 AME1422W75 25.70 0.00 25.40 118.0 27.40 393.0 0.0 0