Advance Auto Parts Inc $136.06

down 0.00


26/8/2014 04:02 PM  |  NYSE : AAP  
Industries : Retail / Auto Parts Stores
Last Trade: 136.06
Trade Time: Aug 26 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 136.06
Open: 136.13
Bid: 128.75
Ask: 143.52
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 43%
Options:

Call Options: AAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AAP1420I60 74.20 0.00 74.20 2.0 78.30 1.0 0.0 0
65.00 AAP1420I65 69.00 0.00 69.00 10.0 73.30 20.0 0.0 0
70.00 AAP1420I70 64.00 0.00 64.00 10.0 68.30 20.0 0.0 0
75.00 AAP1420I75 59.20 0.00 59.20 1.0 63.30 1.0 0.0 0
80.00 AAP1420I80 47.88 -6.32 54.20 20.0 58.60 20.0 20.0 11
85.00 AAP1420I85 38.60 -10.60 49.20 20.0 53.60 20.0 61.0 61
90.00 AAP1420I90 44.10 0.00 44.20 20.0 48.40 20.0 0.0 0
95.00 AAP1420I95 39.20 0.00 39.10 10.0 43.40 20.0 0.0 0
100.00 AAP1420I100 33.95 -0.35 34.30 20.0 38.00 21.0 1.0 1
105.00 AAP1420I105 29.30 0.00 29.30 31.0 33.00 21.0 0.0 0
110.00 AAP1420I110 19.20 -5.80 25.00 421.0 27.80 421.0 4.0 6
115.00 AAP1420I115 10.60 -9.30 19.90 450.0 22.80 450.0 2.0 17
120.00 AAP1420I120 11.80 -3.20 15.00 472.0 17.80 472.0 3.0 316
125.00 AAP1420I125 10.70 -0.10 10.80 470.0 12.10 397.0 13.0 3,115
130.00 AAP1420I130 6.99 0.00 6.40 543.0 7.40 584.0 3.0 2,208
135.00 AAP1420I135 3.10 0.00 2.95 346.0 3.20 123.0 145.0 3,485
140.00 AAP1420I140 1.00 0.00 0.90 252.0 1.15 238.0 7.0 1,944
145.00 AAP1420I145 0.35 0.15 0.20 50.0 0.45 414.0 15.0 131
150.00 AAP1420I150 0.13 -0.12 0.05 11.0 0.25 482.0 3.0 31
155.00 AAP1420I155 0.42 0.17 0.05 10.0 0.25 157.0 10.0 30
160.00 AAP1420I160 0.52 0.27 0.05 11.0 0.25 166.0 50.0 68
165.00 AAP1420I165 0.29 0.04 0.05 11.0 0.25 161.0 50.0 51
170.00 AAP1420I170 0.65 0.40 0.05 1.0 0.25 161.0 10.0 10
175.00 AAP1420I175 0.25 0.00 0.10 10.0 0.25 89.0 0.0 0
180.00 AAP1420I180 0.25 0.00 0.05 10.0 0.25 39.0 0.0 0
185.00 AAP1420I185 0.25 0.00 0.05 10.0 0.25 138.0 0.0 0

Put Options: AAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AAP1420U60 0.25 0.00 0.05 11.0 0.25 148.0 0.0 0
65.00 AAP1420U65 0.60 0.35 0.05 11.0 0.25 132.0 10.0 10
70.00 AAP1420U70 0.75 0.50 0.05 11.0 0.25 148.0 10.0 10
75.00 AAP1420U75 1.00 0.75 0.05 11.0 0.25 148.0 10.0 10
80.00 AAP1420U80 1.35 1.10 0.05 11.0 0.25 132.0 10.0 20
85.00 AAP1420U85 0.70 0.55 0.05 10.0 0.15 103.0 5.0 6
90.00 AAP1420U90 0.70 0.45 0.05 11.0 0.25 61.0 1.0 1
95.00 AAP1420U95 0.30 0.05 0.05 56.0 0.25 257.0 1.0 30
100.00 AAP1420U100 0.13 -0.12 0.05 1.0 0.25 102.0 10.0 53
105.00 AAP1420U105 0.11 -0.04 0.05 1.0 0.15 85.0 1.0 132
110.00 AAP1420U110 0.05 -0.15 0.05 6.0 0.20 264.0 6.0 207
115.00 AAP1420U115 0.11 0.06 0.05 6.0 0.10 5.0 8.0 632
120.00 AAP1420U120 0.21 0.11 0.10 10.0 0.20 16.0 3.0 717
125.00 AAP1420U125 0.30 0.15 0.15 236.0 0.35 309.0 7.0 3,300
130.00 AAP1420U130 0.79 0.24 0.55 622.0 0.85 371.0 2.0 280
135.00 AAP1420U135 2.05 0.20 1.85 853.0 2.15 115.0 8.0 104
140.00 AAP1420U140 6.10 1.50 4.60 738.0 5.10 105.0 6.0 22
145.00 AAP1420U145 17.30 9.10 8.20 377.0 10.00 209.0 1.0 1
150.00 AAP1420U150 12.30 0.00 12.30 104.0 14.90 95.0 0.0 0
155.00 AAP1420U155 17.20 0.00 17.20 104.0 20.20 98.0 0.0 0
160.00 AAP1420U160 22.20 0.00 22.20 30.0 24.90 21.0 0.0 0
165.00 AAP1420U165 27.00 0.00 27.00 7.0 30.80 20.0 0.0 0
170.00 AAP1420U170 32.20 0.00 32.20 6.0 35.80 20.0 0.0 0
175.00 AAP1420U175 37.10 0.00 37.20 10.0 40.80 1.0 0.0 0
180.00 AAP1420U180 41.60 0.00 41.60 10.0 45.80 36.0 0.0 0
185.00 AAP1420U185 46.60 0.00 46.60 10.0 50.80 36.0 0.0 0
Trading Center