Affiliated Managers Group Inc $205.14

down -1.67


25/7/2014 04:00 PM  |  NYSE : AMG  
Industries : Financial Services / Asset Management
Last Trade: 205.14
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -1.67 (-0.81 %)
Prev Close: 206.81
Open: 205.28
Bid: 194.11
Ask: 205.15
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMG Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: AMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 AMG1416H140 66.30 0.00 64.50 7.0 66.00 7.0 0.0 0
145.00 AMG1416H145 61.30 0.00 59.50 7.0 61.10 7.0 0.0 0
150.00 AMG1416H150 56.30 0.00 54.60 7.0 56.10 7.0 0.0 0
155.00 AMG1416H155 51.40 0.00 49.60 7.0 51.10 7.0 0.0 0
160.00 AMG1416H160 46.40 0.00 44.60 7.0 46.10 7.0 0.0 0
165.00 AMG1416H165 41.40 0.00 39.60 7.0 41.20 7.0 0.0 0
170.00 AMG1416H170 36.30 0.00 34.70 7.0 36.20 7.0 0.0 0
175.00 AMG1416H175 31.50 0.00 29.80 7.0 31.30 7.0 0.0 0
180.00 AMG1416H180 26.70 0.00 24.90 7.0 26.40 7.0 0.0 0
185.00 AMG1416H185 21.90 0.00 20.10 7.0 21.60 7.0 0.0 0
190.00 AMG1416H190 17.40 0.00 15.90 67.0 16.70 67.0 0.0 0
195.00 AMG1416H195 10.20 -2.70 11.50 59.0 12.40 71.0 1.0 1
200.00 AMG1416H200 8.10 -1.00 7.70 47.0 8.30 86.0 3.0 15
210.00 AMG1416H210 3.50 0.00 2.35 89.0 2.90 96.0 8.0 42
220.00 AMG1416H220 0.50 -0.05 0.50 10.0 0.80 100.0 10.0 46
230.00 AMG1416H230 0.35 0.00 0.10 11.0 0.30 49.0 0.0 0
240.00 AMG1416H240 0.30 0.00 0.05 11.0 0.25 7.0 0.0 0
250.00 AMG1416H250 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
260.00 AMG1416H260 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
270.00 AMG1416H270 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
280.00 AMG1416H280 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
290.00 AMG1416H290 0.25 0.00 0.00 0.0 0.25 7.0 0.0 0
300.00 AMG1416H300 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0

Put Options: AMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 AMG1416T140 0.30 0.00 0.05 11.0 0.25 42.0 0.0 0
145.00 AMG1416T145 0.55 0.20 0.05 11.0 0.25 42.0 10.0 10
150.00 AMG1416T150 0.35 0.00 0.05 10.0 0.25 42.0 0.0 0
155.00 AMG1416T155 0.40 0.00 0.05 11.0 0.25 42.0 0.0 0
160.00 AMG1416T160 0.40 0.00 0.05 10.0 0.40 53.0 0.0 0
165.00 AMG1416T165 0.60 0.15 0.05 10.0 0.30 52.0 25.0 25
170.00 AMG1416T170 0.05 0.00 0.05 10.0 0.40 88.0 0.0 0
175.00 AMG1416T175 0.50 0.40 0.10 124.0 0.45 112.0 18.0 20
180.00 AMG1416T180 0.69 0.49 0.25 135.0 0.65 105.0 7.0 11
185.00 AMG1416T185 0.55 0.15 0.45 144.0 0.80 104.0 5.0 11
190.00 AMG1416T190 1.48 0.78 0.75 103.0 1.15 107.0 3.0 18
195.00 AMG1416T195 1.30 0.05 1.45 25.0 1.85 160.0 9.0 32
200.00 AMG1416T200 3.08 0.88 2.50 33.0 2.90 90.0 3.0 89
210.00 AMG1416T210 6.10 0.00 7.10 47.0 7.80 92.0 13.0 15
220.00 AMG1416T220 13.40 0.00 14.70 7.0 15.90 1.0 0.0 0
230.00 AMG1416T230 22.40 0.00 24.10 7.0 25.60 7.0 0.0 0
240.00 AMG1416T240 32.40 0.00 34.10 7.0 35.60 7.0 0.0 0
250.00 AMG1416T250 42.20 0.00 44.10 7.0 45.60 7.0 0.0 0
260.00 AMG1416T260 52.20 0.00 54.10 7.0 55.60 7.0 0.0 0
270.00 AMG1416T270 62.20 0.00 64.10 7.0 65.60 7.0 0.0 0
280.00 AMG1416T280 72.20 0.00 74.10 7.0 75.60 7.0 0.0 0
290.00 AMG1416T290 82.20 0.00 84.10 7.0 85.60 7.0 0.0 0
300.00 AMG1416T300 94.80 2.60 94.10 7.0 95.60 7.0 4.0 0
Trading Center