Advance Auto Parts Inc $134.37

down 0.00


17/9/2014 04:02 PM  |  NYSE : AAP  
Industries : Retail / Auto Parts Stores
Last Trade: 134.37
Trade Time: Sep 17 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 134.37
Open: 135.31
Bid: 126.50
Ask: 139.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AAP Trend Analysis - it has outperformed the S&P 500 by 51%
Options:

Call Options: AAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AAP1420I60 72.70 0.00 72.70 11.0 76.30 20.0 0.0 0
65.00 AAP1420I65 67.70 0.00 67.70 11.0 71.30 20.0 0.0 0
70.00 AAP1420I70 62.70 0.00 62.70 11.0 66.30 20.0 0.0 0
75.00 AAP1420I75 57.70 0.00 57.70 11.0 61.30 20.0 0.0 0
80.00 AAP1420I80 47.88 -4.82 52.70 7.0 56.00 20.0 20.0 1
85.00 AAP1420I85 38.60 -9.20 47.80 7.0 51.00 20.0 61.0 61
90.00 AAP1420I90 42.70 0.00 42.70 11.0 46.00 20.0 0.0 0
95.00 AAP1420I95 37.70 0.00 37.70 11.0 41.00 20.0 0.0 0
100.00 AAP1420I100 33.95 1.25 32.70 7.0 36.00 20.0 1.0 1
105.00 AAP1420I105 27.50 0.00 27.50 1.0 31.00 20.0 0.0 0
110.00 AAP1420I110 19.20 -3.50 22.70 7.0 26.70 31.0 3.0 1
115.00 AAP1420I115 10.60 -7.50 18.10 268.0 21.70 278.0 2.0 12
120.00 AAP1420I120 16.70 3.10 13.60 267.0 16.80 278.0 2.0 14
125.00 AAP1420I125 10.47 0.00 8.90 228.0 11.20 294.0 10.0 24
130.00 AAP1420I130 5.01 0.00 4.10 211.0 5.40 343.0 24.0 146
135.00 AAP1420I135 0.95 0.00 0.50 158.0 0.65 158.0 39.0 3,378
140.00 AAP1420I140 0.08 0.03 0.05 176.0 0.05 79.0 2.0 737
145.00 AAP1420I145 0.02 -0.03 0.05 3.0 0.05 52.0 1.0 130
150.00 AAP1420I150 0.13 0.08 0.05 11.0 0.05 32.0 3.0 31
155.00 AAP1420I155 0.42 0.37 0.05 10.0 0.05 32.0 10.0 30
160.00 AAP1420I160 0.52 0.47 0.05 11.0 0.05 32.0 50.0 68
165.00 AAP1420I165 0.29 0.04 0.05 11.0 0.25 155.0 50.0 51
170.00 AAP1420I170 0.65 0.20 0.05 1.0 0.45 363.0 10.0 10
175.00 AAP1420I175 0.55 0.00 0.10 10.0 0.55 93.0 0.0 0
180.00 AAP1420I180 0.55 0.00 0.05 10.0 0.55 93.0 0.0 0
185.00 AAP1420I185 0.25 0.00 0.05 10.0 0.25 155.0 0.0 0

Put Options: AAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AAP1420U60 0.45 0.00 0.05 11.0 0.45 101.0 0.0 0
65.00 AAP1420U65 0.60 0.15 0.05 11.0 0.45 101.0 10.0 10
70.00 AAP1420U70 0.75 0.30 0.05 11.0 0.45 101.0 10.0 10
75.00 AAP1420U75 1.00 0.55 0.05 11.0 0.45 262.0 10.0 10
80.00 AAP1420U80 1.35 0.90 0.05 11.0 0.45 254.0 10.0 20
85.00 AAP1420U85 0.70 0.25 0.05 10.0 0.45 254.0 5.0 6
90.00 AAP1420U90 0.70 0.45 0.05 11.0 0.25 64.0 1.0 1
95.00 AAP1420U95 0.30 -0.15 0.05 56.0 0.45 252.0 1.0 30
100.00 AAP1420U100 0.13 -0.32 0.05 1.0 0.45 282.0 10.0 51
105.00 AAP1420U105 0.05 -0.20 0.05 1.0 0.25 161.0 1.0 131
110.00 AAP1420U110 0.05 -0.10 0.05 10.0 0.15 59.0 1.0 204
115.00 AAP1420U115 0.05 0.00 0.05 10.0 0.05 42.0 5.0 627
120.00 AAP1420U120 0.05 -0.05 0.05 13.0 0.10 37.0 2.0 703
125.00 AAP1420U125 0.05 -0.10 0.05 1.0 0.15 212.0 7.0 3,264
130.00 AAP1420U130 0.05 0.00 0.05 10.0 0.15 329.0 10.0 291
135.00 AAP1420U135 2.53 1.43 1.10 198.0 1.30 95.0 1.0 206
140.00 AAP1420U140 5.20 1.30 3.90 334.0 6.00 121.0 2.0 40
145.00 AAP1420U145 17.30 9.00 8.30 134.0 12.00 124.0 1.0 1
150.00 AAP1420U150 13.30 0.00 13.30 33.0 16.90 31.0 0.0 0
155.00 AAP1420U155 18.30 0.00 18.30 20.0 22.30 12.0 0.0 0
160.00 AAP1420U160 23.30 0.00 23.30 1.0 27.40 10.0 0.0 0
165.00 AAP1420U165 28.30 0.00 28.30 20.0 32.50 20.0 0.0 0
170.00 AAP1420U170 33.20 0.00 33.20 10.0 37.30 21.0 0.0 0
175.00 AAP1420U175 38.20 0.00 38.20 10.0 42.30 21.0 0.0 0
180.00 AAP1420U180 43.20 0.00 43.20 10.0 47.30 21.0 0.0 0
185.00 AAP1420U185 48.20 0.00 48.20 30.0 52.30 21.0 0.0 0
Trading Center