Affiliated Managers Group Inc $211.47

down -1.76


27/8/2014 02:35 PM  |  NYSE : AMG  
Industries : Financial Services / Asset Management
Last Trade: 211.47
Trade Time: Aug 27 02:35 PM Eastern Daylight Time
Change: -1.76 (-0.83 %)
Prev Close: 213.23
Open: 213.98
Bid: 211.41
Ask: 211.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMG Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: AMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 AMG1420I105 107.50 0.00 105.40 7.0 107.20 7.0 0.0 0
110.00 AMG1420I110 102.80 0.00 100.40 7.0 102.10 7.0 0.0 0
115.00 AMG1420I115 97.10 0.00 95.40 7.0 97.10 7.0 0.0 0
120.00 AMG1420I120 92.80 0.00 90.40 7.0 92.10 7.0 0.0 0
125.00 AMG1420I125 87.60 0.00 85.40 7.0 87.10 7.0 0.0 0
130.00 AMG1420I130 82.80 0.00 80.40 7.0 82.10 7.0 0.0 0
135.00 AMG1420I135 77.20 0.00 75.40 7.0 77.10 7.0 0.0 0
140.00 AMG1420I140 65.30 -6.90 70.40 7.0 72.10 7.0 11.0 11
145.00 AMG1420I145 67.60 0.00 65.30 7.0 67.20 7.0 0.0 0
150.00 AMG1420I150 62.70 0.00 60.30 7.0 62.10 7.0 0.0 0
155.00 AMG1420I155 57.50 0.00 55.30 7.0 57.20 7.0 0.0 0
160.00 AMG1420I160 42.50 -10.20 50.80 1.0 52.10 7.0 1.0 21
165.00 AMG1420I165 33.60 -14.10 45.60 1.0 47.30 7.0 2.0 2
170.00 AMG1420I170 35.90 -6.80 41.00 2.0 42.30 7.0 1.0 10
175.00 AMG1420I175 16.10 -21.60 36.00 32.0 37.20 31.0 3.0 16
180.00 AMG1420I180 15.60 -16.90 31.20 2.0 32.20 8.0 1.0 15
185.00 AMG1420I185 19.60 -8.00 26.10 32.0 27.30 71.0 2.0 44
190.00 AMG1420I190 10.80 -11.80 21.00 64.0 22.40 56.0 13.0 73
195.00 AMG1420I195 18.30 0.00 16.30 59.0 17.40 50.0 6.0 134
200.00 AMG1420I200 11.50 0.00 11.80 42.0 12.80 91.0 3.0 540
210.00 AMG1420I210 4.70 -0.70 4.30 51.0 4.70 48.0 8.0 75
220.00 AMG1420I220 1.00 -0.30 0.75 33.0 1.20 130.0 6.0 156
230.00 AMG1420I230 0.80 0.45 0.10 11.0 0.35 90.0 10.0 58
240.00 AMG1420I240 0.50 0.20 0.05 11.0 0.30 43.0 10.0 46
250.00 AMG1420I250 0.55 0.30 0.10 11.0 0.30 53.0 7.0 35
260.00 AMG1420I260 0.25 0.00 0.05 11.0 0.25 53.0 0.0 0
270.00 AMG1420I270 0.80 0.55 0.05 11.0 0.25 53.0 10.0 10
280.00 AMG1420I280 0.45 0.20 0.05 11.0 0.25 53.0 10.0 30
290.00 AMG1420I290 0.25 0.00 0.05 21.0 0.25 53.0 0.0 10
300.00 AMG1420I300 0.25 0.00 0.05 11.0 0.25 53.0 0.0 0

Put Options: AMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 AMG1420U105 0.70 0.45 0.10 10.0 0.25 53.0 28.0 28
110.00 AMG1420U110 0.60 0.35 0.05 1.0 0.25 53.0 10.0 10
115.00 AMG1420U115 0.25 0.00 0.05 10.0 0.25 53.0 0.0 0
120.00 AMG1420U120 0.30 0.05 0.10 1.0 0.25 43.0 1.0 10
125.00 AMG1420U125 0.50 0.25 0.05 1.0 0.25 53.0 20.0 20
130.00 AMG1420U130 0.85 0.60 0.05 10.0 0.25 43.0 7.0 17
135.00 AMG1420U135 0.95 0.70 0.05 10.0 0.25 53.0 1.0 28
140.00 AMG1420U140 1.15 0.90 0.05 10.0 0.25 43.0 12.0 12
145.00 AMG1420U145 1.40 1.10 0.05 10.0 0.25 21.0 12.0 12
150.00 AMG1420U150 1.60 1.30 0.05 1.0 0.30 43.0 1.0 13
155.00 AMG1420U155 2.00 1.95 0.05 10.0 0.25 21.0 1.0 12
160.00 AMG1420U160 0.46 0.41 0.05 1.0 0.25 21.0 4.0 41
165.00 AMG1420U165 3.90 3.65 0.05 11.0 0.30 51.0 2.0 37
170.00 AMG1420U170 1.65 1.60 0.05 7.0 0.40 100.0 2.0 283
175.00 AMG1420U175 2.87 2.82 0.05 63.0 0.40 85.0 3.0 26
180.00 AMG1420U180 0.55 0.50 0.05 67.0 0.45 99.0 18.0 43
185.00 AMG1420U185 1.50 1.40 0.10 72.0 0.45 144.0 10.0 33
190.00 AMG1420U190 0.30 -0.40 0.15 96.0 0.45 24.0 5.0 170
195.00 AMG1420U195 3.50 3.15 0.30 109.0 0.65 43.0 1.0 99
200.00 AMG1420U200 0.65 -0.15 0.55 140.0 0.90 11.0 1.0 54
210.00 AMG1420U210 2.60 -0.35 3.10 42.0 3.40 56.0 5.0 23
220.00 AMG1420U220 9.40 1.20 9.10 87.0 9.90 42.0 14.0 39
230.00 AMG1420U230 16.60 0.00 18.10 8.0 19.20 22.0 0.0 0
240.00 AMG1420U240 26.50 0.00 28.00 8.0 29.30 1.0 0.0 0
250.00 AMG1420U250 36.20 0.00 38.00 7.0 39.70 7.0 0.0 10
260.00 AMG1420U260 46.20 0.00 47.90 7.0 49.80 7.0 0.0 0
270.00 AMG1420U270 55.70 0.00 58.00 7.0 59.70 7.0 0.0 0
280.00 AMG1420U280 65.70 0.00 67.90 7.0 69.80 7.0 0.0 0
290.00 AMG1420U290 75.70 0.00 77.90 7.0 79.80 7.0 0.0 0
300.00 AMG1420U300 85.70 0.00 87.90 7.0 89.80 7.0 0.0 0
Trading Center