$140.88 -0.14 (-0.10%) Advance Auto Parts Inc - NYSE

Oct. 22, 2014 | 10:35 AM
Last Trade: 140.88
Trade Time: Oct 22 10:35 AM Eastern Daylight Time
Change: -0.14 (-0.10%)
Prev Close: 141.02
Open: 141.71
Bid: 140.88
Ask: 140.92
Options:

Call Options: AAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 AAP1422K90 49.40 0.00 49.70 21.0 53.20 11.0 0.0 0
95.00 AAP1422K95 46.00 0.00 44.80 33.0 48.50 58.0 0.0 0
100.00 AAP1422K100 40.30 0.00 39.80 70.0 43.40 56.0 0.0 0
105.00 AAP1422K105 34.80 0.00 35.50 22.0 38.40 6.0 0.0 0
110.00 AAP1422K110 30.30 0.00 29.90 96.0 33.30 66.0 0.0 0
115.00 AAP1422K115 25.50 0.00 24.90 123.0 28.40 84.0 0.0 0
120.00 AAP1422K120 11.00 -9.90 20.90 259.0 23.10 325.0 5.0 5
125.00 AAP1422K125 9.00 -6.80 16.50 326.0 18.30 399.0 2.0 24
130.00 AAP1422K130 12.93 0.00 12.40 49.0 13.90 495.0 11.0 121
135.00 AAP1422K135 9.20 0.00 8.60 55.0 9.70 534.0 1.0 111
140.00 AAP1422K140 5.30 -0.70 5.30 30.0 6.40 655.0 31.0 687
145.00 AAP1422K145 3.30 -0.30 3.00 55.0 3.80 349.0 2.0 144
150.00 AAP1422K150 1.62 0.00 1.50 70.0 1.95 706.0 21.0 83
155.00 AAP1422K155 0.57 0.12 0.60 363.0 1.00 420.0 2.0 5
160.00 AAP1422K160 0.10 0.00 0.15 534.0 0.55 557.0 0.0 0
165.00 AAP1422K165 0.05 0.00 0.05 11.0 0.35 151.0 0.0 0
170.00 AAP1422K170 0.25 0.00 0.00 0.0 0.25 65.0 0.0 0
175.00 AAP1422K175 0.25 0.00 0.00 0.0 0.25 54.0 0.0 0
180.00 AAP1422K180 0.25 0.00 0.00 0.0 0.25 109.0 0.0 0

Put Options: AAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 AAP1422W90 0.25 0.00 0.05 10.0 0.25 138.0 0.0 0
95.00 AAP1422W95 0.25 0.00 0.05 43.0 0.25 40.0 0.0 0
100.00 AAP1422W100 0.05 0.00 0.05 10.0 0.30 195.0 0.0 0
105.00 AAP1422W105 0.10 0.00 0.05 32.0 0.30 210.0 0.0 0
110.00 AAP1422W110 0.31 0.00 0.05 58.0 0.35 321.0 5.0 75
115.00 AAP1422W115 0.34 0.00 0.15 183.0 0.50 387.0 4.0 37
120.00 AAP1422W120 0.70 0.00 0.30 358.0 0.70 452.0 10.0 80
125.00 AAP1422W125 0.96 0.00 0.65 304.0 1.05 525.0 13.0 458
130.00 AAP1422W130 1.60 0.07 1.35 15.0 1.65 517.0 8.0 461
135.00 AAP1422W135 2.80 0.00 2.30 573.0 2.85 447.0 26.0 76
140.00 AAP1422W140 4.35 0.00 3.70 603.0 4.70 452.0 4.0 51
145.00 AAP1422W145 8.10 1.10 6.90 204.0 7.40 46.0 17.0 17
150.00 AAP1422W150 10.05 0.00 9.50 458.0 10.80 20.0 5.0 5
155.00 AAP1422W155 13.40 0.00 13.40 421.0 15.10 286.0 0.0 0
160.00 AAP1422W160 18.00 0.00 17.10 193.0 19.90 66.0 0.0 0
165.00 AAP1422W165 22.60 0.00 21.90 85.0 25.00 70.0 0.0 0
170.00 AAP1422W170 27.50 0.00 26.90 11.0 30.40 81.0 0.0 0
175.00 AAP1422W175 32.40 0.00 31.70 82.0 35.30 66.0 0.0 0
180.00 AAP1422W180 37.20 0.00 36.60 55.0 40.40 39.0 0.0 0