$170.48 +3.04 (1.82%) O'Reilly Automotive Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 170.48
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.04 (1.82%)
Prev Close: 167.44
Open: 167.73
Bid: 170.48
Ask: 170.49
Options:

Call Options: ORLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ORLY1422K80 85.40 0.00 88.30 20.0 92.40 21.0 0.0 0
85.00 ORLY1422K85 62.40 -17.90 83.20 21.0 87.40 21.0 11.0 11
90.00 ORLY1422K90 75.40 0.00 78.50 10.0 82.50 20.0 0.0 0
95.00 ORLY1422K95 70.30 0.00 73.40 10.0 77.30 21.0 0.0 0
100.00 ORLY1422K100 48.00 -17.30 68.40 8.0 72.70 2.0 10.0 10
105.00 ORLY1422K105 60.40 0.00 63.40 20.0 67.60 10.0 0.0 0
110.00 ORLY1422K110 56.00 0.00 58.50 10.0 62.80 31.0 0.0 0
115.00 ORLY1422K115 36.44 -14.56 53.50 21.0 57.80 31.0 1.0 1
120.00 ORLY1422K120 31.82 -14.28 48.50 21.0 52.80 31.0 1.0 1
125.00 ORLY1422K125 22.50 -18.60 43.60 31.0 47.70 21.0 1.0 6
130.00 ORLY1422K130 21.15 -14.95 38.60 20.0 42.30 32.0 2.0 1
135.00 ORLY1422K135 21.00 -10.20 33.60 37.0 36.80 20.0 2.0 2
140.00 ORLY1422K140 9.90 -16.80 28.60 129.0 31.50 48.0 3.0 3
145.00 ORLY1422K145 8.32 -12.88 23.70 122.0 26.50 48.0 5.0 67
150.00 ORLY1422K150 17.50 0.00 18.70 139.0 21.40 31.0 7.0 193
155.00 ORLY1422K155 12.90 -0.79 14.00 187.0 16.40 39.0 72.0 248
160.00 ORLY1422K160 10.80 2.20 9.90 229.0 11.70 52.0 26.0 1,041
165.00 ORLY1422K165 6.88 1.58 6.80 72.0 7.50 98.0 16.0 965
170.00 ORLY1422K170 3.80 1.55 3.40 150.0 3.90 59.0 27.0 919
175.00 ORLY1422K175 1.55 0.83 1.35 103.0 1.65 60.0 195.0 241
180.00 ORLY1422K180 0.49 0.14 0.35 95.0 0.60 88.0 24.0 15
185.00 ORLY1422K185 0.20 -0.05 0.05 119.0 0.35 153.0 30.0 20
190.00 ORLY1422K190 1.24 0.99 0.05 10.0 0.50 155.0 7.0 7
195.00 ORLY1422K195 0.15 -0.30 0.05 10.0 0.45 112.0 1.0 21
200.00 ORLY1422K200 0.45 0.00 0.05 10.0 0.45 112.0 0.0 0

Put Options: ORLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ORLY1422W80 0.25 0.00 0.10 11.0 0.25 81.0 0.0 0
85.00 ORLY1422W85 0.25 0.00 0.05 11.0 0.25 85.0 0.0 0
90.00 ORLY1422W90 0.15 0.00 0.10 11.0 0.15 78.0 0.0 0
95.00 ORLY1422W95 0.15 0.00 0.05 10.0 0.20 81.0 0.0 0
100.00 ORLY1422W100 0.25 0.00 0.05 10.0 0.25 84.0 0.0 0
105.00 ORLY1422W105 0.60 0.35 0.05 10.0 0.25 84.0 20.0 66
110.00 ORLY1422W110 0.60 0.35 0.05 10.0 0.25 84.0 10.0 31
115.00 ORLY1422W115 0.20 -0.05 0.05 10.0 0.30 86.0 2.0 17
120.00 ORLY1422W120 1.50 1.15 0.05 10.0 0.35 107.0 1.0 12
125.00 ORLY1422W125 0.98 0.53 0.10 10.0 0.45 110.0 15.0 41
130.00 ORLY1422W130 0.10 0.00 0.05 20.0 0.25 79.0 10.0 66
135.00 ORLY1422W135 0.45 0.30 0.25 133.0 0.20 48.0 4.0 65
140.00 ORLY1422W140 0.12 0.02 0.05 29.0 0.20 32.0 7.0 307
145.00 ORLY1422W145 0.12 -0.03 0.05 61.0 0.25 26.0 94.0 4,042
150.00 ORLY1422W150 0.22 -0.07 0.05 5.0 0.30 41.0 95.0 4,436
155.00 ORLY1422W155 0.35 -0.11 0.25 88.0 0.45 69.0 161.0 243
160.00 ORLY1422W160 0.65 -0.35 0.50 107.0 0.75 49.0 20.0 792
165.00 ORLY1422W165 1.30 -0.90 1.30 58.0 1.50 33.0 47.0 122
170.00 ORLY1422W170 2.90 -0.90 2.85 116.0 3.20 43.0 5.0 7
175.00 ORLY1422W175 8.00 0.00 5.70 68.0 6.10 37.0 70.0 76
180.00 ORLY1422W180 30.20 18.80 9.30 122.0 12.00 218.0 1.0 1
185.00 ORLY1422W185 34.90 18.70 13.80 104.0 16.70 169.0 1.0 1
190.00 ORLY1422W190 21.10 0.00 18.80 30.0 21.60 87.0 0.0 0
195.00 ORLY1422W195 26.10 0.00 23.60 36.0 26.50 58.0 0.0 0
200.00 ORLY1422W200 30.90 0.00 28.40 34.0 31.70 58.0 0.0 0