OPTION CHAIN FOR O'REILLY AUTOMOTIVE INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires December 17, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 392.20 | 400.30 | 240.00 | quote | 0.74 | 0.00 | 0.00 | 0.00 | 4.30 | 80.00 | |
| quote | 341.88 | 0.00 | 0.00 | 382.00 | 390.50 | 1.00 | 250.00 | quote | 4.33 | 0.00 | 0.00 | 0.00 | 4.30 | 23.00 |
| quote | 0.00 | 0.00 | 0.00 | 372.00 | 380.50 | 260.00 | quote | 2.16 | 0.00 | 0.00 | 0.00 | 4.30 | 62.00 | |
| quote | 0.00 | 0.00 | 0.00 | 362.00 | 370.50 | 270.00 | quote | 2.13 | 0.00 | 0.00 | 0.00 | 4.30 | 35.00 | |
| quote | 0.00 | 0.00 | 0.00 | 352.00 | 360.50 | 280.00 | quote | 2.12 | 0.00 | 0.00 | 0.00 | 4.30 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 342.00 | 350.60 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 332.00 | 340.70 | 300.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 4.30 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 322.00 | 330.60 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 312.00 | 320.60 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 302.00 | 310.70 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 292.00 | 300.60 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 282.50 | 290.60 | 350.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 272.00 | 280.60 | 360.00 | quote | 5.60 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 262.50 | 270.60 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 252.50 | 260.60 | 380.00 | quote | 1.50 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 242.30 | 250.40 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 232.30 | 240.40 | 400.00 | quote | 5.00 | 0.00 | 0.00 | 0.00 | 4.30 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 222.30 | 230.30 | 410.00 | quote | 5.60 | 0.00 | 0.00 | 0.00 | 4.30 | 117.00 | |
| quote | 136.80 | 0.00 | 0.00 | 212.30 | 220.30 | 420.00 | quote | 7.00 | 0.00 | 0.00 | 0.00 | 4.30 | 290.00 | |
| quote | 0.00 | 0.00 | 0.00 | 202.30 | 210.40 | 430.00 | quote | 9.80 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 192.40 | 200.40 | 440.00 | quote | 11.50 | 0.00 | 0.00 | 0.00 | 4.30 | 55.00 | |
| quote | 0.00 | 0.00 | 0.00 | 182.50 | 190.50 | 450.00 | quote | 10.72 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 185.31 | 0.00 | 0.00 | 172.50 | 180.60 | 1.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 0.00 | 0.00 | 0.00 | 162.50 | 170.60 | 470.00 | quote | 4.80 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 152.50 | 160.10 | 480.00 | quote | 0.60 | 0.00 | 0.00 | 0.00 | 4.40 | 15.00 | |
| quote | 145.00 | 0.00 | 0.00 | 142.50 | 150.10 | 9.00 | 490.00 | quote | 0.40 | -0.37 | 4.00 | 0.00 | 3.80 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 132.00 | 140.10 | 500.00 | quote | 0.76 | 0.00 | 0.00 | 0.00 | 1.50 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 122.70 | 130.40 | 510.00 | quote | 5.00 | 0.00 | 0.00 | 0.00 | 1.50 | 4.00 | |
| quote | 44.20 | 0.00 | 0.00 | 112.70 | 120.50 | 4.00 | 520.00 | quote | 1.50 | 0.00 | 0.00 | 0.05 | 1.55 | 11.00 |
| quote | 44.10 | 0.00 | 0.00 | 102.90 | 110.60 | 1.00 | 530.00 | quote | 1.25 | 0.00 | 0.00 | 0.00 | 1.60 | 11.00 |
| quote | 46.20 | 0.00 | 0.00 | 93.10 | 100.90 | 1.00 | 540.00 | quote | 1.14 | 0.00 | 0.00 | 0.00 | 1.65 | 22.00 |
| quote | 83.50 | 0.00 | 0.00 | 83.00 | 91.00 | 2.00 | 550.00 | quote | 0.60 | -1.42 | 2.00 | 0.10 | 1.65 | 17.00 |
| quote | 85.20 | 0.00 | 0.00 | 73.50 | 81.60 | 9.00 | 560.00 | quote | 1.20 | 0.25 | 1.00 | 0.75 | 3.80 | 70.00 |
| quote | 65.86 | 0.00 | 0.00 | 63.80 | 71.60 | 1.00 | 570.00 | quote | 0.70 | -0.50 | 1.00 | 0.65 | 4.10 | 109.00 |
| quote | 66.30 | 0.00 | 0.00 | 55.00 | 60.50 | 7.00 | 580.00 | quote | 0.95 | -0.35 | 1.00 | 1.20 | 4.20 | 192.00 |
| quote | 48.56 | -19.06 | 1.00 | 44.90 | 51.90 | 1.00 | 590.00 | quote | 3.30 | 1.38 | 7.00 | 1.50 | 5.30 | 116.00 |
| quote | 51.60 | 0.39 | 2.00 | 36.50 | 43.20 | 4.00 | 600.00 | quote | 5.03 | 2.24 | 12.00 | 3.60 | 5.00 | 105.00 |
| quote | 42.62 | 6.43 | 4.00 | 30.80 | 35.10 | 5.00 | 610.00 | quote | 7.20 | 3.72 | 3.00 | 4.90 | 8.80 | 49.00 |
| quote | 31.55 | 3.05 | 3.00 | 24.60 | 29.20 | 31.00 | 620.00 | quote | 9.70 | 5.40 | 24.00 | 7.70 | 11.70 | 57.00 |
| quote | 20.80 | -9.70 | 10.00 | 17.80 | 20.80 | 60.00 | 630.00 | quote | 11.74 | 2.74 | 2.00 | 11.60 | 15.50 | 53.00 |
| 635.73 | Current price as of 11/26/2021 01:00:01 PM | |||||||||||||
| quote | 13.00 | -4.00 | 6.00 | 12.30 | 14.80 | 116.00 | 640.00 | quote | 17.30 | 5.40 | 4.00 | 15.60 | 19.80 | 59.00 |
| quote | 13.30 | -3.10 | 23.00 | 8.10 | 11.00 | 44.00 | 650.00 | quote | 16.23 | 1.56 | 33.00 | 21.30 | 25.90 | 52.00 |
| quote | 5.50 | -4.50 | 3.00 | 5.00 | 6.70 | 67.00 | 660.00 | quote | 21.76 | 1.76 | 1.00 | 28.40 | 32.20 | 41.00 |
| quote | 5.00 | -0.70 | 1.00 | 0.95 | 4.60 | 54.00 | 670.00 | quote | 28.76 | -2.46 | 1.00 | 35.00 | 41.00 | 3.00 |
| quote | 4.00 | 0.30 | 1.00 | 0.10 | 2.90 | 46.00 | 680.00 | quote | 0.00 | 0.00 | 0.00 | 41.00 | 49.70 | |
| quote | 1.23 | -0.02 | 10.00 | 0.00 | 3.10 | 58.00 | 690.00 | quote | 0.00 | 0.00 | 0.00 | 49.70 | 58.90 | |
| quote | 1.30 | 0.30 | 1.00 | 0.00 | 1.75 | 62.00 | 700.00 | quote | 0.00 | 0.00 | 0.00 | 59.10 | 68.40 | |
| quote | 1.14 | 0.00 | 0.00 | 0.20 | 4.10 | 10.00 | 710.00 | quote | 0.00 | 0.00 | 0.00 | 70.80 | 78.20 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 1.50 | 3.00 | 730.00 | quote | 0.00 | 0.00 | 0.00 | 90.50 | 97.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | 740.00 | quote | 124.20 | 0.00 | 0.00 | 101.80 | 107.60 | 6.00 | |
| quote | 1.45 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 750.00 | quote | 0.00 | 0.00 | 0.00 | 110.30 | 117.80 | |
| quote | 3.20 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 760.00 | quote | 0.00 | 0.00 | 0.00 | 120.10 | 127.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 770.00 | quote | 0.00 | 0.00 | 0.00 | 130.00 | 137.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 780.00 | quote | 0.00 | 0.00 | 0.00 | 139.40 | 147.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 790.00 | quote | 0.00 | 0.00 | 0.00 | 149.80 | 157.50 | ||
| quote | 0.85 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 800.00 | quote | 0.00 | 0.00 | 0.00 | 160.10 | 167.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 810.00 | quote | 0.00 | 0.00 | 0.00 | 170.20 | 177.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 820.00 | quote | 0.00 | 0.00 | 0.00 | 179.80 | 187.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 830.00 | quote | 0.00 | 0.00 | 0.00 | 190.10 | 197.50 | ||
| quote | 0.75 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 840.00 | quote | 0.00 | 0.00 | 0.00 | 200.10 | 207.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 850.00 | quote | 0.00 | 0.00 | 0.00 | 210.10 | 217.80 | ||
| quote | 0.34 | 0.00 | 0.00 | 0.05 | 3.20 | 1.00 | 860.00 | quote | 0.00 | 0.00 | 0.00 | 219.80 | 227.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 870.00 | quote | 0.00 | 0.00 | 0.00 | 230.10 | 237.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 880.00 | quote | 0.00 | 0.00 | 0.00 | 239.80 | 247.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 890.00 | quote | 0.00 | 0.00 | 0.00 | 250.00 | 257.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 900.00 | quote | 0.00 | 0.00 | 0.00 | 259.80 | 267.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 910.00 | quote | 0.00 | 0.00 | 0.00 | 269.80 | 277.50 | ||
| quote | 1.51 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 920.00 | quote | 0.00 | 0.00 | 0.00 | 279.80 | 287.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 930.00 | quote | 0.00 | 0.00 | 0.00 | 290.10 | 297.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 940.00 | quote | 0.00 | 0.00 | 0.00 | 299.90 | 307.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 950.00 | quote | 0.00 | 0.00 | 0.00 | 309.60 | 317.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 960.00 | quote | 0.00 | 0.00 | 0.00 | 320.30 | 327.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 970.00 | quote | 0.00 | 0.00 | 0.00 | 330.30 | 337.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 980.00 | quote | 0.00 | 0.00 | 0.00 | 339.80 | 347.50 | ||
Show All |
