$203.56 +0.24 (0.12%) Affiliated Managers Group Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 203.56
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.24 (0.12%)
Prev Close: 203.32
Open: 203.19
Bid: 203.58
Ask: 203.65
Options:

Call Options: AMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 AMG1420L110 92.30 0.00 92.90 7.0 94.70 7.0 0.0 0
115.00 AMG1420L115 87.60 0.00 87.80 7.0 89.70 7.0 0.0 0
120.00 AMG1420L120 70.94 -11.66 83.10 7.0 84.80 7.0 7.0 7
125.00 AMG1420L125 77.60 0.00 78.10 7.0 79.80 7.0 0.0 0
130.00 AMG1420L130 72.60 0.00 73.20 7.0 74.90 7.0 0.0 0
135.00 AMG1420L135 67.70 0.00 68.00 7.0 69.90 7.0 0.0 0
140.00 AMG1420L140 62.70 0.00 63.10 7.0 64.80 7.0 0.0 0
145.00 AMG1420L145 57.70 0.00 58.20 7.0 59.90 7.0 0.0 0
150.00 AMG1420L150 52.70 0.00 53.00 7.0 54.80 7.0 0.0 0
155.00 AMG1420L155 40.74 -6.46 48.00 7.0 49.40 2.0 1.0 1
160.00 AMG1420L160 42.90 0.00 43.10 7.0 44.50 32.0 0.0 0
165.00 AMG1420L165 37.60 0.00 38.10 7.0 39.60 21.0 0.0 0
170.00 AMG1420L170 14.60 -18.00 32.80 21.0 34.50 32.0 1.0 1
175.00 AMG1420L175 22.20 -5.40 27.60 22.0 29.60 32.0 5.0 5
180.00 AMG1420L180 8.90 -13.80 23.50 21.0 24.60 32.0 1.0 4
185.00 AMG1420L185 17.00 -1.30 18.70 32.0 19.80 49.0 1.0 89
190.00 AMG1420L190 10.40 -3.30 14.00 75.0 15.00 80.0 2.0 109
195.00 AMG1420L195 9.60 0.40 9.60 81.0 10.60 90.0 1.0 77
200.00 AMG1420L200 4.70 0.00 5.80 82.0 6.70 80.0 1.0 70
210.00 AMG1420L210 1.10 -0.20 1.30 58.0 1.60 21.0 2.0 155
220.00 AMG1420L220 0.30 0.25 0.05 10.0 0.45 98.0 3.0 161
230.00 AMG1420L230 0.12 -0.18 0.10 5.0 0.30 51.0 8.0 38
240.00 AMG1420L240 2.10 1.80 0.10 11.0 0.30 52.0 23.0 103
250.00 AMG1420L250 1.65 1.35 0.15 11.0 0.30 53.0 56.0 56
260.00 AMG1420L260 0.30 0.00 0.20 11.0 0.30 53.0 7.0 7
270.00 AMG1420L270 0.30 0.00 0.20 11.0 0.30 7.0 0.0 0
280.00 AMG1420L280 0.30 0.00 0.15 11.0 0.30 7.0 0.0 0

Put Options: AMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 AMG1420X110 0.29 0.04 0.10 1.0 0.35 55.0 3.0 3
115.00 AMG1420X115 1.15 0.80 0.10 10.0 0.35 1.0 1.0 8
120.00 AMG1420X120 1.15 0.90 0.05 10.0 0.35 1.0 1.0 1
125.00 AMG1420X125 2.00 1.75 0.05 7.0 0.35 55.0 10.0 11
130.00 AMG1420X130 1.70 1.45 0.05 7.0 0.40 56.0 1.0 1
135.00 AMG1420X135 0.70 0.45 0.10 7.0 0.40 1.0 22.0 22
140.00 AMG1420X140 1.00 0.95 0.05 10.0 0.40 51.0 1.0 228
145.00 AMG1420X145 0.85 0.80 0.05 10.0 0.50 57.0 4.0 16
150.00 AMG1420X150 0.20 0.15 0.05 10.0 0.45 51.0 7.0 8
155.00 AMG1420X155 0.25 0.20 0.05 10.0 0.50 57.0 7.0 9
160.00 AMG1420X160 2.40 2.30 0.10 10.0 0.50 57.0 5.0 7
165.00 AMG1420X165 1.35 1.25 0.10 10.0 0.50 80.0 14.0 21
170.00 AMG1420X170 1.25 1.20 0.05 20.0 0.50 81.0 30.0 33
175.00 AMG1420X175 0.70 0.60 0.10 12.0 0.50 118.0 10.0 88
180.00 AMG1420X180 1.10 0.85 0.25 12.0 0.60 115.0 3.0 68
185.00 AMG1420X185 0.63 0.13 0.35 31.0 0.80 93.0 3.0 55
190.00 AMG1420X190 1.10 0.00 0.65 32.0 1.15 105.0 10.0 243
195.00 AMG1420X195 1.88 -0.27 1.25 44.0 1.75 122.0 3.0 120
200.00 AMG1420X200 3.40 0.00 2.30 31.0 2.80 85.0 5.0 101
210.00 AMG1420X210 12.10 4.30 7.40 47.0 8.20 56.0 4.0 12
220.00 AMG1420X220 35.30 18.60 15.80 32.0 17.00 21.0 10.0 25
230.00 AMG1420X230 28.20 1.80 25.70 32.0 27.60 11.0 10.0 10
240.00 AMG1420X240 36.50 0.00 35.60 7.0 37.30 10.0 0.0 0
250.00 AMG1420X250 46.10 0.00 45.60 3.0 48.60 2.0 0.0 0
260.00 AMG1420X260 55.70 0.00 55.40 7.0 57.20 7.0 0.0 0
270.00 AMG1420X270 65.80 0.00 65.40 7.0 67.20 7.0 0.0 0
280.00 AMG1420X280 75.80 0.00 75.40 7.0 77.20 7.0 0.0 0