$196.96 0.00 (0.00%) Affiliated Managers Group Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 196.96
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 196.96
Open: 195.92
Bid: 185.05
Ask: 208.37
Options:

Call Options: AMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 AMG1422K145 50.60 0.00 50.60 10.0 53.90 10.0 0.0 0
150.00 AMG1422K150 45.70 0.00 45.70 32.0 48.90 21.0 0.0 0
155.00 AMG1422K155 41.20 0.00 41.20 43.0 43.90 32.0 0.0 0
160.00 AMG1422K160 36.40 0.00 36.40 43.0 39.10 21.0 0.0 0
165.00 AMG1422K165 31.30 0.00 31.30 53.0 34.30 62.0 0.0 0
170.00 AMG1422K170 26.40 0.00 26.40 43.0 29.40 52.0 0.0 0
175.00 AMG1422K175 11.10 -10.50 21.60 42.0 24.90 51.0 21.0 22
180.00 AMG1422K180 10.70 -6.10 16.80 68.0 19.90 84.0 12.0 19
185.00 AMG1422K185 6.40 -6.00 12.40 81.0 15.50 83.0 12.0 12
190.00 AMG1422K190 4.50 -4.60 9.10 7.0 9.60 44.0 58.0 37
195.00 AMG1422K195 3.01 -2.59 5.60 11.0 6.10 41.0 2.0 43
200.00 AMG1422K200 3.50 0.50 3.00 43.0 3.50 42.0 3.0 30
210.00 AMG1422K210 0.70 0.45 0.25 108.0 1.35 68.0 1.0 59
220.00 AMG1422K220 0.65 0.00 0.05 11.0 0.65 21.0 0.0 0
230.00 AMG1422K230 0.55 0.00 0.10 11.0 0.55 21.0 0.0 0
240.00 AMG1422K240 0.55 0.00 0.15 11.0 0.55 21.0 0.0 0
250.00 AMG1422K250 0.55 0.00 0.20 11.0 0.55 21.0 0.0 0
260.00 AMG1422K260 0.60 0.00 0.15 11.0 0.60 21.0 0.0 0
270.00 AMG1422K270 0.60 0.00 0.05 11.0 0.60 21.0 0.0 0
280.00 AMG1422K280 0.60 0.00 0.00 0.0 0.60 21.0 0.0 0
290.00 AMG1422K290 0.55 0.00 0.00 0.0 0.55 21.0 0.0 0
300.00 AMG1422K300 0.55 0.00 0.00 0.0 0.55 21.0 0.0 0
310.00 AMG1422K310 0.65 0.00 0.00 0.0 0.65 31.0 0.0 0

Put Options: AMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 AMG1422W145 0.70 0.00 0.05 44.0 0.70 52.0 0.0 0
150.00 AMG1422W150 0.80 0.00 0.05 11.0 0.80 42.0 0.0 0
155.00 AMG1422W155 0.39 0.34 0.05 10.0 0.85 53.0 1.0 1
160.00 AMG1422W160 0.05 0.00 0.05 121.0 1.60 93.0 0.0 0
165.00 AMG1422W165 0.20 0.00 0.20 58.0 1.90 95.0 0.0 0
170.00 AMG1422W170 0.90 0.80 0.10 149.0 1.80 95.0 35.0 50
175.00 AMG1422W175 1.75 1.30 0.45 74.0 2.05 85.0 7.0 11
180.00 AMG1422W180 0.55 0.00 0.55 95.0 1.90 78.0 0.0 0
185.00 AMG1422W185 3.30 1.85 1.45 33.0 1.85 63.0 15.0 82
190.00 AMG1422W190 2.75 0.55 2.20 22.0 2.70 51.0 22.0 148
195.00 AMG1422W195 4.20 0.00 3.70 4.0 4.40 9.0 6.0 182
200.00 AMG1422W200 6.80 0.80 6.00 6.0 7.70 22.0 9.0 42
210.00 AMG1422W210 12.20 0.00 12.20 68.0 14.70 31.0 0.0 0
220.00 AMG1422W220 21.60 0.00 21.60 63.0 24.60 42.0 0.0 0
230.00 AMG1422W230 31.50 0.00 31.50 50.0 34.40 31.0 0.0 0
240.00 AMG1422W240 41.50 0.00 41.50 21.0 44.70 21.0 0.0 0
250.00 AMG1422W250 51.50 0.00 51.50 32.0 54.70 21.0 0.0 0
260.00 AMG1422W260 61.50 0.00 61.50 10.0 64.70 10.0 0.0 0
270.00 AMG1422W270 71.40 0.00 71.40 10.0 74.70 10.0 0.0 0
280.00 AMG1422W280 81.20 0.00 81.20 14.0 84.70 10.0 0.0 0
290.00 AMG1422W290 91.40 0.00 91.40 14.0 94.90 14.0 0.0 0
300.00 AMG1422W300 101.20 0.00 101.20 17.0 104.70 10.0 0.0 0
310.00 AMG1422W310 111.20 0.00 111.20 14.0 114.70 10.0 0.0 0