$191.58 +1.30 (0.68%) Affiliated Managers Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 191.58
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.30 (0.68%)
Prev Close: 190.28
Open: 190.12
Bid: 181.29
Ask: 201.83
Options:

Call Options: AMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 AMG1422K145 44.60 0.00 44.90 38.0 47.80 21.0 0.0 0
150.00 AMG1422K150 39.60 0.00 39.90 48.0 42.90 21.0 0.0 0
155.00 AMG1422K155 34.70 0.00 35.10 38.0 37.80 21.0 0.0 0
160.00 AMG1422K160 29.80 0.00 30.20 48.0 32.90 21.0 0.0 0
165.00 AMG1422K165 25.00 0.00 25.30 75.0 28.20 53.0 0.0 0
170.00 AMG1422K170 20.20 0.00 20.50 111.0 23.30 52.0 0.0 0
175.00 AMG1422K175 11.10 -4.50 15.90 128.0 18.60 73.0 21.0 22
180.00 AMG1422K180 10.70 -0.70 11.50 134.0 14.20 86.0 12.0 19
185.00 AMG1422K185 6.40 -2.10 9.40 42.0 10.20 82.0 12.0 12
190.00 AMG1422K190 4.50 -1.00 6.00 34.0 6.70 89.0 58.0 38
195.00 AMG1422K195 3.01 -0.09 3.40 63.0 4.00 83.0 2.0 43
200.00 AMG1422K200 0.89 -0.66 1.80 8.0 2.20 78.0 1.0 24
210.00 AMG1422K210 0.70 0.60 0.25 29.0 1.00 122.0 1.0 59
220.00 AMG1422K220 0.50 0.00 0.05 11.0 0.60 39.0 0.0 0
230.00 AMG1422K230 0.50 0.00 0.10 11.0 0.50 38.0 0.0 0
240.00 AMG1422K240 0.50 0.00 0.15 11.0 0.50 33.0 0.0 0
250.00 AMG1422K250 0.50 0.00 0.20 11.0 0.50 33.0 0.0 0
260.00 AMG1422K260 0.50 0.00 0.15 11.0 0.50 33.0 0.0 0
270.00 AMG1422K270 0.50 0.00 0.05 11.0 0.50 38.0 0.0 0
280.00 AMG1422K280 0.50 0.00 0.00 0.0 0.50 38.0 0.0 0
290.00 AMG1422K290 0.50 0.00 0.00 0.0 0.50 38.0 0.0 0
300.00 AMG1422K300 0.50 0.00 0.00 0.0 0.50 38.0 0.0 0
310.00 AMG1422K310 0.50 0.00 0.00 0.0 0.50 63.0 0.0 0

Put Options: AMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 AMG1422W145 0.10 0.00 0.15 10.0 2.40 116.0 0.0 0
150.00 AMG1422W150 0.05 0.00 0.25 10.0 2.50 89.0 0.0 0
155.00 AMG1422W155 0.78 0.48 0.05 10.0 2.60 84.0 1.0 1
160.00 AMG1422W160 0.30 0.00 0.10 1.0 1.00 62.0 0.0 0
165.00 AMG1422W165 0.45 0.00 0.15 167.0 1.10 77.0 0.0 0
170.00 AMG1422W170 0.90 0.00 0.70 45.0 1.35 100.0 35.0 50
175.00 AMG1422W175 1.75 0.50 1.15 31.0 2.30 130.0 7.0 11
180.00 AMG1422W180 1.95 0.00 1.65 88.0 2.80 161.0 0.0 0
185.00 AMG1422W185 3.30 0.00 2.60 64.0 3.30 99.0 15.0 82
190.00 AMG1422W190 5.70 0.70 4.20 47.0 5.00 99.0 5.0 128
195.00 AMG1422W195 9.80 2.00 6.70 34.0 7.40 99.0 15.0 117
200.00 AMG1422W200 6.80 -3.10 9.80 59.0 11.00 104.0 9.0 42
210.00 AMG1422W210 18.10 0.00 18.00 42.0 20.80 78.0 0.0 0
220.00 AMG1422W220 28.00 0.00 27.60 8.0 30.50 49.0 0.0 0
230.00 AMG1422W230 37.80 0.00 37.60 8.0 40.60 32.0 0.0 0
240.00 AMG1422W240 47.70 0.00 47.10 10.0 50.50 21.0 0.0 0
250.00 AMG1422W250 57.60 0.00 57.10 10.0 60.50 18.0 0.0 0
260.00 AMG1422W260 67.60 0.00 67.10 10.0 70.40 18.0 0.0 0
270.00 AMG1422W270 77.40 0.00 77.10 10.0 80.50 15.0 0.0 0
280.00 AMG1422W280 87.40 0.00 87.10 7.0 90.50 18.0 0.0 0
290.00 AMG1422W290 97.40 0.00 97.10 7.0 100.70 17.0 0.0 0
300.00 AMG1422W300 107.60 0.00 107.10 8.0 110.60 18.0 0.0 0
310.00 AMG1422W310 117.60 0.00 117.10 7.0 120.50 18.0 0.0 0