O'Reilly Automotive Inc $150.20

down 0.00


21/7/2014 04:00 PM  |  NASDAQ : ORLY  
Industries : Retail / Auto Parts Stores
Last Trade: 150.20
Trade Time: Jul 21 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 150.20
Open: 151.81
Bid: 142.08
Ask: 154.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ORLY Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: ORLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ORLY1416H80 69.80 0.00 69.80 21.0 72.60 21.0 0.0 0
85.00 ORLY1416H85 64.30 0.00 64.30 48.0 67.60 45.0 0.0 0
90.00 ORLY1416H90 59.80 0.00 59.80 21.0 62.70 47.0 0.0 0
95.00 ORLY1416H95 54.80 0.00 54.80 32.0 57.60 34.0 0.0 0
100.00 ORLY1416H100 49.90 0.00 49.90 21.0 52.70 69.0 0.0 0
105.00 ORLY1416H105 44.50 0.00 44.50 21.0 47.60 63.0 0.0 0
110.00 ORLY1416H110 40.00 0.00 40.00 21.0 42.70 45.0 0.0 0
115.00 ORLY1416H115 35.00 0.00 35.00 21.0 37.10 102.0 0.0 0
120.00 ORLY1416H120 30.10 0.00 30.10 21.0 32.10 103.0 0.0 0
125.00 ORLY1416H125 20.80 -4.30 25.10 42.0 27.70 108.0 1.0 1
130.00 ORLY1416H130 23.90 3.60 20.30 21.0 22.90 123.0 3.0 24
135.00 ORLY1416H135 13.95 -1.55 15.50 21.0 17.70 167.0 1.0 11
140.00 ORLY1416H140 14.00 2.90 11.10 68.0 13.30 230.0 2.0 32
145.00 ORLY1416H145 7.80 0.00 7.20 96.0 7.90 139.0 2.0 141
150.00 ORLY1416H150 5.06 0.00 4.20 64.0 4.70 216.0 10.0 227
155.00 ORLY1416H155 2.40 0.00 2.10 103.0 2.35 100.0 49.0 247
160.00 ORLY1416H160 0.90 0.00 0.85 173.0 1.10 165.0 58.0 235
165.00 ORLY1416H165 0.40 0.00 0.30 205.0 0.50 217.0 30.0 409
170.00 ORLY1416H170 0.47 0.37 0.10 119.0 0.40 189.0 3.0 46
175.00 ORLY1416H175 0.27 0.22 0.05 10.0 0.25 222.0 10.0 10
180.00 ORLY1416H180 0.60 0.35 0.05 10.0 0.25 159.0 1.0 7
185.00 ORLY1416H185 0.25 0.00 0.05 11.0 0.25 79.0 0.0 0
190.00 ORLY1416H190 0.25 0.00 0.05 10.0 0.25 159.0 0.0 0
195.00 ORLY1416H195 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0
200.00 ORLY1416H200 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0

Put Options: ORLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ORLY1416T80 0.25 0.00 0.05 10.0 0.25 176.0 0.0 0
85.00 ORLY1416T85 0.25 0.00 0.05 10.0 0.25 180.0 0.0 0
90.00 ORLY1416T90 0.25 0.00 0.05 10.0 0.25 180.0 0.0 0
95.00 ORLY1416T95 0.25 0.00 0.05 10.0 0.25 179.0 0.0 0
100.00 ORLY1416T100 1.20 0.95 0.05 10.0 0.25 179.0 7.0 7
105.00 ORLY1416T105 0.25 0.00 0.05 6.0 0.25 79.0 11.0 11
110.00 ORLY1416T110 0.95 0.70 0.05 10.0 0.25 179.0 1.0 11
115.00 ORLY1416T115 0.25 0.00 0.05 1.0 0.25 169.0 2.0 22
120.00 ORLY1416T120 1.15 0.90 0.05 11.0 0.25 79.0 11.0 32
125.00 ORLY1416T125 0.15 0.10 0.05 10.0 0.25 222.0 22.0 68
130.00 ORLY1416T130 0.21 0.11 0.10 352.0 0.35 211.0 9.0 82
135.00 ORLY1416T135 0.46 0.00 0.30 213.0 0.55 141.0 3.0 283
140.00 ORLY1416T140 1.00 0.00 0.95 87.0 1.10 32.0 6.0 359
145.00 ORLY1416T145 1.94 0.00 2.00 130.0 2.20 46.0 7.0 201
150.00 ORLY1416T150 3.90 0.00 3.90 111.0 4.20 151.0 35.0 192
155.00 ORLY1416T155 5.80 0.00 6.70 97.0 7.10 123.0 4.0 111
160.00 ORLY1416T160 7.60 -2.40 10.00 205.0 10.90 100.0 20.0 41
165.00 ORLY1416T165 16.00 3.30 12.70 196.0 15.30 36.0 5.0 5
170.00 ORLY1416T170 17.50 0.00 17.50 149.0 20.10 31.0 0.0 0
175.00 ORLY1416T175 22.50 0.00 22.50 149.0 25.00 21.0 0.0 0
180.00 ORLY1416T180 27.40 0.00 27.40 149.0 30.00 31.0 0.0 0
185.00 ORLY1416T185 32.50 0.00 32.50 85.0 35.10 20.0 0.0 0
190.00 ORLY1416T190 37.50 0.00 37.50 98.0 40.10 20.0 0.0 0
195.00 ORLY1416T195 42.50 0.00 42.50 42.0 45.70 20.0 0.0 0
200.00 ORLY1416T200 47.50 0.00 47.50 42.0 50.70 20.0 0.0 0
Trading Center