$193.64 -1.76 (-0.90%) Affiliated Managers Group Inc - NYSE

Oct. 2, 2014 | 12:55 PM
Last Trade: 193.64
Trade Time: Oct 02 12:55 PM Eastern Daylight Time
Change: -1.76 (-0.90%)
Prev Close: 195.40
Open: 194.81
Bid: 193.51
Ask: 193.79
Options:

Call Options: AMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 AMG1418J155 38.40 0.00 37.00 11.0 40.20 21.0 0.0 0
160.00 AMG1418J160 33.40 0.00 32.20 32.0 35.30 21.0 0.0 0
165.00 AMG1418J165 28.60 0.00 27.40 86.0 30.30 54.0 0.0 0
170.00 AMG1418J170 23.60 0.00 22.30 98.0 25.30 57.0 0.0 0
175.00 AMG1418J175 18.70 0.00 17.60 99.0 20.50 58.0 0.0 0
180.00 AMG1418J180 14.10 0.00 13.00 104.0 15.60 40.0 0.0 0
185.00 AMG1418J185 9.80 0.00 8.70 124.0 11.30 108.0 0.0 0
190.00 AMG1418J190 11.60 4.70 5.90 106.0 6.70 31.0 10.0 57
195.00 AMG1418J195 11.30 8.30 2.95 87.0 3.50 31.0 1.0 1
200.00 AMG1418J200 3.70 2.40 1.05 11.0 1.90 125.0 8.0 21
210.00 AMG1418J210 0.25 0.00 0.05 61.0 0.50 109.0 20.0 80
220.00 AMG1418J220 0.45 0.20 0.10 1.0 0.25 52.0 2.0 39
230.00 AMG1418J230 0.80 -0.05 0.05 10.0 0.25 67.0 27.0 27
240.00 AMG1418J240 0.30 0.00 0.05 11.0 0.25 67.0 0.0 0
250.00 AMG1418J250 0.30 0.00 0.00 0.0 0.25 68.0 0.0 0
260.00 AMG1418J260 0.30 0.00 0.00 0.0 0.25 68.0 0.0 0
270.00 AMG1418J270 0.30 0.00 0.00 0.0 0.25 42.0 0.0 0
280.00 AMG1418J280 0.30 0.00 0.00 0.0 0.25 53.0 0.0 0
290.00 AMG1418J290 0.30 0.00 0.00 0.0 0.25 68.0 0.0 0

Put Options: AMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 AMG1418V155 0.25 -0.10 0.05 1.0 0.35 79.0 21.0 21
160.00 AMG1418V160 0.30 0.05 0.05 32.0 0.35 65.0 21.0 21
165.00 AMG1418V165 0.25 0.00 0.05 22.0 0.35 85.0 0.0 0
170.00 AMG1418V170 0.35 0.00 0.05 38.0 0.35 47.0 0.0 0
175.00 AMG1418V175 0.05 0.00 0.10 130.0 0.50 103.0 0.0 0
180.00 AMG1418V180 0.41 0.21 0.25 129.0 0.75 109.0 20.0 20
185.00 AMG1418V185 0.65 0.15 0.95 43.0 1.40 116.0 10.0 15
190.00 AMG1418V190 1.30 0.00 1.70 52.0 2.70 109.0 3.0 92
195.00 AMG1418V195 2.90 0.00 4.00 11.0 5.10 105.0 31.0 32
200.00 AMG1418V200 7.10 0.00 6.20 122.0 8.90 135.0 49.0 68
210.00 AMG1418V210 6.80 -7.20 15.10 33.0 17.80 11.0 8.0 59
220.00 AMG1418V220 11.90 -11.90 25.10 49.0 27.90 94.0 10.0 30
230.00 AMG1418V230 33.80 0.00 34.50 21.0 37.30 11.0 0.0 0
240.00 AMG1418V240 42.80 0.00 43.70 31.0 48.30 31.0 0.0 0
250.00 AMG1418V250 53.50 0.00 53.60 21.0 57.90 11.0 0.0 0
260.00 AMG1418V260 62.90 0.00 64.20 21.0 68.30 31.0 0.0 0
270.00 AMG1418V270 73.10 0.00 74.10 21.0 78.30 31.0 0.0 0
280.00 AMG1418V280 82.40 0.00 83.60 1.0 88.00 1.0 0.0 0
290.00 AMG1418V290 92.80 0.00 93.60 32.0 98.10 11.0 0.0 0