Autonation Inc $54.25

up +0.40


29/8/2014 04:02 PM  |  NYSE : AN  
Industries : Specialty Retail / Auto Dealerships
Last Trade: 54.25
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.40 (0.74 %)
Prev Close: 53.85
Open: 53.98
Bid: 50.06
Ask: 55.83
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AN Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: AN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AN1420I45 8.40 0.00 9.00 241.0 9.70 216.0 0.0 0
46.00 AN1420I46 8.60 0.00 8.60 5.0 13.30 5.0 0.0 0
47.00 AN1420I47 7.60 0.00 7.60 19.0 12.30 5.0 0.0 0
48.00 AN1420I48 6.80 0.00 6.80 19.0 11.50 5.0 0.0 0
49.00 AN1420I49 5.80 0.00 5.80 5.0 10.50 5.0 0.0 0
50.00 AN1420I50 4.00 0.50 3.80 323.0 4.80 240.0 32.0 31
52.50 AN1420I52.5 1.90 0.15 2.05 187.0 2.40 470.0 17.0 70
55.00 AN1420I55 0.60 0.20 0.55 220.0 0.70 174.0 9.0 666
57.50 AN1420I57.5 0.16 -0.09 0.05 177.0 0.25 808.0 2.0 154
60.00 AN1420I60 0.30 0.05 0.05 126.0 0.25 323.0 5.0 869
62.50 AN1420I62.5 0.25 0.00 0.05 58.0 0.25 423.0 0.0 0
65.00 AN1420I65 0.25 0.00 0.05 475.0 0.25 586.0 0.0 0
70.00 AN1420I70 0.25 0.00 0.00 0.0 0.25 181.0 0.0 0
72.50 AN1420I72.5 4.80 0.00 0.00 0.0 4.80 9.0 0.0 0
75.00 AN1420I75 0.20 0.00 0.00 0.0 0.20 170.0 0.0 0

Put Options: AN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AN1420U45 0.25 0.00 0.05 372.0 0.25 398.0 0.0 0
46.00 AN1420U46 4.80 0.00 0.00 0.0 4.80 26.0 0.0 0
47.00 AN1420U47 4.80 0.00 0.00 0.0 4.80 26.0 0.0 0
48.00 AN1420U48 0.05 0.00 0.05 1.0 4.40 1.0 0.0 0
49.00 AN1420U49 0.10 0.00 0.10 1.0 4.00 5.0 0.0 0
50.00 AN1420U50 0.50 0.45 0.05 10.0 0.25 642.0 10.0 36
52.50 AN1420U52.5 0.45 0.04 0.25 312.0 0.35 225.0 10.0 241
55.00 AN1420U55 1.55 0.05 1.15 200.0 1.35 144.0 144.0 773
57.50 AN1420U57.5 3.63 0.13 2.95 320.0 3.80 335.0 5.0 14
60.00 AN1420U60 6.00 0.00 5.30 287.0 6.00 238.0 0.0 0
62.50 AN1420U62.5 8.30 0.00 7.80 192.0 8.60 182.0 0.0 0
65.00 AN1420U65 9.80 0.00 9.40 279.0 12.30 201.0 0.0 0
70.00 AN1420U70 14.80 0.00 14.20 37.0 17.40 21.0 0.0 0
72.50 AN1420U72.5 13.20 0.00 13.20 51.0 17.90 39.0 0.0 0
75.00 AN1420U75 19.90 0.00 19.40 215.0 22.30 65.0 0.0 0
Trading Center