O'REILLY AUTOMOTIVE Inc

(NASDAQ: ORLY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
146.61 Up +0.73 +0.50%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.ORLY4HGC080000 NA NA NA NA 64.600 67.4 NA NA
85.000 126.2.ORLY4HGC085000 NA NA NA NA 59.600 62.4 NA NA
90.000 126.2.ORLY4HGC090000 NA NA NA NA 54.500 58.2 NA NA
95.000 126.2.ORLY4HGC095000 NA NA NA NA 49.500 53.1 NA NA
100.000 126.2.ORLY4HGC100000 NA NA NA NA 44.700 48.1 NA NA
105.000 126.2.ORLY4HGC105000 NA NA NA NA 40.400 42.4 NA NA
110.000 126.2.ORLY4HGC110000 NA NA NA NA 34.700 37.4 NA NA
115.000 126.2.ORLY4HGC115000 NA NA NA NA 29.800 32.4 NA NA
120.000 126.2.ORLY4HGC120000 NA NA NA NA 25.300 27.3 NA NA
125.000 126.2.ORLY4HGC125000 20.80 -5.80 -21.80% 0.79 20.600 22.4 1 1
130.000 126.2.ORLY4HGC130000 23.90 +1.10 +4.82% 0.99 15.800 17.6 3 24
135.000 126.2.ORLY4HGC135000 12.03 -1.92 -13.76% 1.39 11.300 13 2 11
140.000 126.2.ORLY4HGC140000 8.55 -0.25 -2.84% 2.19 8.300 8.8 5 32
145.000 126.2.ORLY4HGC145000 5.20 +0.70 +15.56% 3.69 5.100 5.3 80 135
150.000 126.2.ORLY4HGC150000 2.75 +0.35 +14.58% 2.7 2.550 2.7 98 266
155.000 126.2.ORLY4HGC155000 1.20 +0.10 +9.09% 1.25 1.100 1.25 112 255
160.000 126.2.ORLY4HGC160000 0.41 -0.05 -10.87% 0.55 0.350 0.55 69 261
165.000 126.2.ORLY4HGC165000 0.15 -0.10 -40.00% 0.2 0.100 0.2 31 416
170.000 126.2.ORLY4HGC170000 0.47 -0.03 -6.00% 0.2 NA 0.2 3 46
175.000 126.2.ORLY4HGC175000 NA NA NA NA NA 0.25 NA 10
180.000 126.2.ORLY4HGC180000 0.60 -1.40 -70.00% 0.25 NA 0.25 1 7
185.000 126.2.ORLY4HGC185000 NA NA NA NA NA 0.25 NA NA
190.000 126.2.ORLY4HGC190000 NA NA NA NA NA 0.25 NA NA
195.000 126.2.ORLY4HGC195000 NA NA NA NA NA 0.25 NA NA
200.000 126.2.ORLY4HGC200000 NA NA NA NA NA 0.25 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.ORLY4TGC080000 NA NA NA NA NA 0.25 NA NA
85.000 126.2.ORLY4TGC085000 NA NA NA NA NA 0.25 NA NA
90.000 126.2.ORLY4TGC090000 NA NA NA NA NA 0.25 NA NA
95.000 126.2.ORLY4TGC095000 NA NA NA NA NA 0.25 NA NA
100.000 126.2.ORLY4TGC100000 1.20 +1.20 NA 0.25 NA 0.25 7 7
105.000 126.2.ORLY4TGC105000 NA NA NA NA NA 0.25 NA 11
110.000 126.2.ORLY4TGC110000 0.95 -1.50 -61.22% 0.25 NA 0.25 1 11
115.000 126.2.ORLY4TGC115000 0.05 -1.10 -95.65% 0.25 NA 0.25 1 22
120.000 126.2.ORLY4TGC120000 1.15 +0.90 +360.00% 0.3 0.050 0.3 11 32
125.000 126.2.ORLY4TGC125000 0.20 +0.05 +33.33% 0.3 0.100 0.3 18 68
130.000 126.2.ORLY4TGC130000 0.41 +0.07 +20.59% 0.45 0.350 0.45 57 67
135.000 126.2.ORLY4TGC135000 0.91 +0.13 +16.67% 1 0.750 1 38 312
140.000 126.2.ORLY4TGC140000 1.70 +0.06 +3.66% 1.85 1.650 1.85 393 407
145.000 126.2.ORLY4TGC145000 3.27 +0.07 +2.19% 3.4 3.200 3.4 33 204
150.000 126.2.ORLY4TGC150000 5.90 +0.20 +3.51% 2.61 5.700 6 74 216
155.000 126.2.ORLY4TGC155000 9.30 unch unch 1.11 9.100 9.5 2 111
160.000 126.2.ORLY4TGC160000 14.00 +6.40 +84.21% 1.21 13.100 14.6 1 41
165.000 126.2.ORLY4TGC165000 16.00 +16.00 NA 2.21 17.700 20.6 5 5
170.000 126.2.ORLY4TGC170000 NA NA NA NA 22.800 24.8 NA NA
175.000 126.2.ORLY4TGC175000 NA NA NA NA 27.600 29.8 NA NA
180.000 126.2.ORLY4TGC180000 33.00 +33.00 NA 2.11 32.500 35.5 3 3
185.000 126.2.ORLY4TGC185000 NA NA NA NA 37.300 40.4 NA NA
190.000 126.2.ORLY4TGC190000 NA NA NA NA 41.700 45.1 NA NA
195.000 126.2.ORLY4TGC195000 NA NA NA NA 47.200 50.6 NA NA
200.000 126.2.ORLY4TGC200000 NA NA NA NA 52.500 55.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:30 AM ET