O'REILLY AUTOMOTIVE Inc

(NASDAQ: ORLY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
150.26 Down -1.32 -0.87%
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 69.300 72.2 NA NA
85.000 126.2.ORLY4HGC085000 NA NA NA NA 64.300 67.8 NA NA
90.000 126.2.ORLY4HGC090000 NA NA NA NA 59.300 62.7 NA NA
95.000 126.2.ORLY4HGC095000 NA NA NA NA 54.300 56.2 NA NA
100.000 126.2.ORLY4HGC100000 NA NA NA NA 49.300 52.8 NA NA
105.000 126.2.ORLY4HGC105000 NA NA NA NA 44.300 47.8 NA NA
110.000 126.2.ORLY4HGC110000 NA NA NA NA 39.300 42.8 NA NA
115.000 126.2.ORLY4HGC115000 NA NA NA NA 34.600 38 NA NA
120.000 126.2.ORLY4HGC120000 NA NA NA NA 29.500 32.8 NA NA
125.000 126.2.ORLY4HGC125000 20.80 -5.80 -21.80% 2.54 25.000 27.8 1 1
130.000 126.2.ORLY4HGC130000 23.90 +1.10 +4.82% 2.54 20.000 22.8 3 24
135.000 126.2.ORLY4HGC135000 12.03 -1.92 -13.76% 0.94 14.900 16.2 2 12
140.000 126.2.ORLY4HGC140000 10.50 -2.20 -17.32% 0.94 10.200 11.2 1 32
145.000 126.2.ORLY4HGC145000 5.80 -1.40 -19.44% 0.94 5.700 6.2 2 153
150.000 126.2.ORLY4HGC150000 2.45 -1.10 -30.99% 2.29 2.250 2.55 5 270
155.000 126.2.ORLY4HGC155000 0.63 -0.42 -40.00% 0.7 0.500 0.7 55 341
160.000 126.2.ORLY4HGC160000 0.16 -0.11 -40.74% 0.2 0.100 0.2 15 268
165.000 126.2.ORLY4HGC165000 0.08 +0.03 +60.00% 0.15 NA 0.15 10 433
170.000 126.2.ORLY4HGC170000 0.47 -0.03 -6.00% 0.25 NA 0.25 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 0.09 -1.06 -92.17% 0.25 NA 0.25 4 36
125.000 126.2.ORLY4TGC125000 0.05 -0.15 -75.00% 0.25 NA 0.25 1 79
130.000 126.2.ORLY4TGC130000 0.08 -0.02 -20.00% 0.25 NA 0.25 5 85
135.000 126.2.ORLY4TGC135000 0.13 -0.07 -35.00% 0.25 NA 0.25 6 310
140.000 126.2.ORLY4TGC140000 0.15 +0.05 +50.00% 0.3 0.050 0.3 4 840
145.000 126.2.ORLY4TGC145000 0.58 +0.17 +41.46% 0.65 0.450 0.65 13 287
150.000 126.2.ORLY4TGC150000 1.70 +0.20 +13.33% 2.1 1.900 2.1 10 235
155.000 126.2.ORLY4TGC155000 4.40 +0.30 +7.32% 0.76 5.000 5.5 20 111
160.000 126.2.ORLY4TGC160000 8.80 -5.20 -37.14% 0.26 8.300 10 20 35
165.000 126.2.ORLY4TGC165000 16.00 +16.00 NA 0.46 12.600 15.2 6 6
170.000 126.2.ORLY4TGC170000 NA NA NA NA 17.300 20.1 NA NA
175.000 126.2.ORLY4TGC175000 NA NA NA NA 22.300 25.6 NA NA
180.000 126.2.ORLY4TGC180000 33.00 +33.00 NA 0.66 27.300 30.4 3 3
185.000 126.2.ORLY4TGC185000 NA NA NA NA 32.300 35.7 NA NA
190.000 126.2.ORLY4TGC190000 NA NA NA NA 37.200 40.6 NA NA
195.000 126.2.ORLY4TGC195000 NA NA NA NA 42.300 45.7 NA NA
200.000 126.2.ORLY4TGC200000 NA NA NA NA 47.300 50.7 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 3:16 AM ET