Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Advance Auto Parts (AAP)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 140517C00090000 C 05/17/14 90.0 30.80 33.40
AAP 140517C00095000 C 05/17/14 95.0 25.80 28.40
AAP 140517C00100000 C 05/17/14 100.0 20.90 23.50
AAP 140517C00105000 C 05/17/14 105.0 16.10 18.80
AAP 140517C00110000 C 05/17/14 110.0 11.40 14.00
AAP 140517C00115000 C 05/17/14 115.0 8.50 9.10
AAP 140517C00120000 C 05/17/14 120.0 5.20 5.50
AAP 140517C00125000 C 05/17/14 125.0 2.80 3.10
AAP 140517C00130000 C 05/17/14 130.0 1.25 1.40
AAP 140517C00135000 C 05/17/14 135.0 0.40 0.70
AAP 140517C00140000 C 05/17/14 140.0 0.10 0.30
AAP 140517C00145000 C 05/17/14 145.0 0.00 0.25
AAP 140517C00150000 C 05/17/14 150.0 0.00 0.25
AAP 140517C00155000 C 05/17/14 155.0 0.00 0.25
AAP 140517C00160000 C 05/17/14 160.0 0.00 0.25
AAP 140517P00090000 P 05/17/14 90.0 0.00 0.25
AAP 140517P00095000 P 05/17/14 95.0 0.05 0.15
AAP 140517P00100000 P 05/17/14 100.0 0.10 0.35
AAP 140517P00105000 P 05/17/14 105.0 0.30 0.55
AAP 140517P00110000 P 05/17/14 110.0 0.65 0.95
AAP 140517P00115000 P 05/17/14 115.0 1.55 1.75
AAP 140517P00120000 P 05/17/14 120.0 3.00 3.30
AAP 140517P00125000 P 05/17/14 125.0 5.60 5.90
AAP 140517P00130000 P 05/17/14 130.0 8.30 10.60
AAP 140517P00135000 P 05/17/14 135.0 12.40 15.00
AAP 140517P00140000 P 05/17/14 140.0 16.80 19.50
AAP 140517P00145000 P 05/17/14 145.0 21.80 24.40
AAP 140517P00150000 P 05/17/14 150.0 26.70 29.40
AAP 140517P00155000 P 05/17/14 155.0 31.60 34.40
AAP 140517P00160000 P 05/17/14 160.0 36.60 39.40
AAP 140621C00055000 C 06/21/14 55.0 65.30 69.10
AAP 140621C00060000 C 06/21/14 60.0 60.30 64.00
AAP 140621C00065000 C 06/21/14 65.0 55.50 59.40
AAP 140621C00070000 C 06/21/14 70.0 50.80 54.20
AAP 140621C00075000 C 06/21/14 75.0 45.90 48.70
AAP 140621C00080000 C 06/21/14 80.0 40.90 44.00
AAP 140621C00085000 C 06/21/14 85.0 35.90 38.50
AAP 140621C00090000 C 06/21/14 90.0 31.00 33.60
AAP 140621C00095000 C 06/21/14 95.0 26.10 28.70
AAP 140621C00100000 C 06/21/14 100.0 21.30 23.90
AAP 140621C00105000 C 06/21/14 105.0 16.50 19.20
AAP 140621C00110000 C 06/21/14 110.0 12.10 14.70
AAP 140621C00115000 C 06/21/14 115.0 9.30 10.20
AAP 140621C00120000 C 06/21/14 120.0 6.40 6.80
AAP 140621C00125000 C 06/21/14 125.0 3.90 4.30
AAP 140621C00130000 C 06/21/14 130.0 2.25 2.60
AAP 140621C00135000 C 06/21/14 135.0 1.10 1.50
AAP 140621C00140000 C 06/21/14 140.0 0.45 0.80
AAP 140621C00145000 C 06/21/14 145.0 0.10 0.45
AAP 140621C00150000 C 06/21/14 150.0 0.00 0.25
AAP 140621C00155000 C 06/21/14 155.0 0.00 0.25
AAP 140621C00160000 C 06/21/14 160.0 0.00 0.25
AAP 140621P00055000 P 06/21/14 55.0 0.00 0.30
AAP 140621P00060000 P 06/21/14 60.0 0.00 0.30
AAP 140621P00065000 P 06/21/14 65.0 0.00 0.30
AAP 140621P00070000 P 06/21/14 70.0 0.00 0.10
AAP 140621P00075000 P 06/21/14 75.0 0.00 0.25
AAP 140621P00080000 P 06/21/14 80.0 0.00 0.25
AAP 140621P00085000 P 06/21/14 85.0 0.15 0.35
AAP 140621P00090000 P 06/21/14 90.0 0.10 0.35
AAP 140621P00095000 P 06/21/14 95.0 0.20 0.45
AAP 140621P00100000 P 06/21/14 100.0 0.40 0.65
AAP 140621P00105000 P 06/21/14 105.0 0.70 1.10
AAP 140621P00110000 P 06/21/14 110.0 1.30 1.65
AAP 140621P00115000 P 06/21/14 115.0 2.55 2.75
AAP 140621P00120000 P 06/21/14 120.0 4.20 4.50
AAP 140621P00125000 P 06/21/14 125.0 6.70 7.20
AAP 140621P00130000 P 06/21/14 130.0 9.80 11.50
AAP 140621P00135000 P 06/21/14 135.0 13.10 15.70
AAP 140621P00140000 P 06/21/14 140.0 17.40 20.10
AAP 140621P00145000 P 06/21/14 145.0 22.00 24.60
AAP 140621P00150000 P 06/21/14 150.0 26.80 29.60
AAP 140621P00155000 P 06/21/14 155.0 31.70 34.40
AAP 140621P00160000 P 06/21/14 160.0 36.70 39.40
AAP 140920C00060000 C 09/20/14 60.0 60.90 63.60
AAP 140920C00065000 C 09/20/14 65.0 55.90 58.70
AAP 140920C00070000 C 09/20/14 70.0 51.00 54.50
AAP 140920C00075000 C 09/20/14 75.0 46.00 49.10
AAP 140920C00080000 C 09/20/14 80.0 41.20 43.80
AAP 140920C00085000 C 09/20/14 85.0 36.30 39.00
AAP 140920C00090000 C 09/20/14 90.0 31.70 34.30
AAP 140920C00095000 C 09/20/14 95.0 27.10 29.60
AAP 140920C00100000 C 09/20/14 100.0 22.70 25.20
AAP 140920C00105000 C 09/20/14 105.0 18.30 20.90
AAP 140920C00110000 C 09/20/14 110.0 14.50 16.90
AAP 140920C00115000 C 09/20/14 115.0 12.00 13.20
AAP 140920C00120000 C 09/20/14 120.0 9.20 9.80
AAP 140920C00125000 C 09/20/14 125.0 6.80 7.30
AAP 140920C00130000 C 09/20/14 130.0 4.90 5.30
AAP 140920C00135000 C 09/20/14 135.0 3.30 3.90
AAP 140920C00140000 C 09/20/14 140.0 2.20 2.65
AAP 140920C00145000 C 09/20/14 145.0 1.35 1.80
AAP 140920C00150000 C 09/20/14 150.0 0.80 1.25
AAP 140920C00155000 C 09/20/14 155.0 0.45 0.85
AAP 140920C00160000 C 09/20/14 160.0 0.25 0.55
AAP 140920C00165000 C 09/20/14 165.0 0.10 0.40
AAP 140920C00170000 C 09/20/14 170.0 0.05 0.30
AAP 140920C00175000 C 09/20/14 175.0 0.00 0.30
AAP 140920C00180000 C 09/20/14 180.0 0.00 0.25
AAP 140920C00185000 C 09/20/14 185.0 0.00 0.25
AAP 140920P00060000 P 09/20/14 60.0 0.00 0.35
AAP 140920P00065000 P 09/20/14 65.0 0.00 0.65
AAP 140920P00070000 P 09/20/14 70.0 0.05 0.45
AAP 140920P00075000 P 09/20/14 75.0 0.15 0.45
AAP 140920P00080000 P 09/20/14 80.0 0.30 0.60
AAP 140920P00085000 P 09/20/14 85.0 0.45 0.80
AAP 140920P00090000 P 09/20/14 90.0 0.70 1.05
AAP 140920P00095000 P 09/20/14 95.0 1.10 1.50
AAP 140920P00100000 P 09/20/14 100.0 1.65 2.10
AAP 140920P00105000 P 09/20/14 105.0 2.40 2.95
AAP 140920P00110000 P 09/20/14 110.0 3.50 4.00
AAP 140920P00115000 P 09/20/14 115.0 5.00 5.70
AAP 140920P00120000 P 09/20/14 120.0 7.00 7.60
AAP 140920P00125000 P 09/20/14 125.0 9.40 10.20
AAP 140920P00130000 P 09/20/14 130.0 12.40 13.30
AAP 140920P00135000 P 09/20/14 135.0 15.50 18.00
AAP 140920P00140000 P 09/20/14 140.0 19.30 21.80
AAP 140920P00145000 P 09/20/14 145.0 23.40 26.00
AAP 140920P00150000 P 09/20/14 150.0 27.80 30.40
AAP 140920P00155000 P 09/20/14 155.0 32.30 35.00
AAP 140920P00160000 P 09/20/14 160.0 36.80 39.80
AAP 140920P00165000 P 09/20/14 165.0 41.40 44.60
AAP 140920P00170000 P 09/20/14 170.0 46.10 49.40
AAP 140920P00175000 P 09/20/14 175.0 51.20 54.40
AAP 140920P00180000 P 09/20/14 180.0 56.10 59.40
AAP 140920P00185000 P 09/20/14 185.0 61.30 64.40
AAP 141220C00085000 C 12/20/14 85.0 36.90 40.00
AAP 141220C00090000 C 12/20/14 90.0 32.40 35.40
AAP 141220C00095000 C 12/20/14 95.0 28.00 31.00
AAP 141220C00100000 C 12/20/14 100.0 23.90 26.80
AAP 141220C00105000 C 12/20/14 105.0 19.90 23.00
AAP 141220C00110000 C 12/20/14 110.0 16.40 19.00
AAP 141220C00115000 C 12/20/14 115.0 14.20 15.20
AAP 141220C00120000 C 12/20/14 120.0 11.40 12.20
AAP 141220C00125000 C 12/20/14 125.0 9.00 9.80
AAP 141220C00130000 C 12/20/14 130.0 6.90 7.80
AAP 141220C00135000 C 12/20/14 135.0 5.40 6.10
AAP 141220C00140000 C 12/20/14 140.0 4.00 4.80
AAP 141220C00145000 C 12/20/14 145.0 3.00 3.80
AAP 141220C00150000 C 12/20/14 150.0 2.20 2.95
AAP 141220C00155000 C 12/20/14 155.0 1.60 2.35
AAP 141220P00085000 P 12/20/14 85.0 1.10 1.55
AAP 141220P00090000 P 12/20/14 90.0 1.55 2.05
AAP 141220P00095000 P 12/20/14 95.0 2.15 2.70
AAP 141220P00100000 P 12/20/14 100.0 2.95 3.60
AAP 141220P00105000 P 12/20/14 105.0 3.80 4.60
AAP 141220P00110000 P 12/20/14 110.0 5.20 6.00
AAP 141220P00115000 P 12/20/14 115.0 7.00 7.80
AAP 141220P00120000 P 12/20/14 120.0 9.10 10.00
AAP 141220P00125000 P 12/20/14 125.0 11.60 12.40
AAP 141220P00130000 P 12/20/14 130.0 14.50 15.30
AAP 141220P00135000 P 12/20/14 135.0 17.70 18.90
AAP 141220P00140000 P 12/20/14 140.0 20.90 22.50
AAP 141220P00145000 P 12/20/14 145.0 24.80 27.60
AAP 141220P00150000 P 12/20/14 150.0 29.00 31.80
AAP 141220P00155000 P 12/20/14 155.0 33.20 36.00
AAP 150117C00040000 C 01/17/15 40.0 80.30 84.30
AAP 150117C00045000 C 01/17/15 45.0 75.80 78.90
AAP 150117C00050000 C 01/17/15 50.0 70.90 74.00
AAP 150117C00055000 C 01/17/15 55.0 66.00 69.00
AAP 150117C00060000 C 01/17/15 60.0 61.00 64.00
AAP 150117C00065000 C 01/17/15 65.0 56.10 59.00
AAP 150117C00070000 C 01/17/15 70.0 51.20 54.60
AAP 150117C00075000 C 01/17/15 75.0 46.40 49.50
AAP 150117C00080000 C 01/17/15 80.0 41.70 44.80
AAP 150117C00085000 C 01/17/15 85.0 37.10 40.00
AAP 150117C00090000 C 01/17/15 90.0 32.50 35.50
AAP 150117C00095000 C 01/17/15 95.0 28.30 31.40
AAP 150117C00100000 C 01/17/15 100.0 24.10 26.90
AAP 150117C00105000 C 01/17/15 105.0 20.30 22.90
AAP 150117C00110000 C 01/17/15 110.0 16.70 19.30
AAP 150117C00115000 C 01/17/15 115.0 14.70 15.70
AAP 150117C00120000 C 01/17/15 120.0 11.80 12.90
AAP 150117C00125000 C 01/17/15 125.0 9.30 10.30
AAP 150117C00130000 C 01/17/15 130.0 7.30 8.40
AAP 150117C00135000 C 01/17/15 135.0 5.80 6.50
AAP 150117C00140000 C 01/17/15 140.0 4.40 5.10
AAP 150117C00145000 C 01/17/15 145.0 3.20 4.10
AAP 150117C00150000 C 01/17/15 150.0 2.30 3.10
AAP 150117C00155000 C 01/17/15 155.0 1.65 2.35
AAP 150117C00160000 C 01/17/15 160.0 1.10 1.75
AAP 150117C00165000 C 01/17/15 165.0 0.75 1.35
AAP 150117C00170000 C 01/17/15 170.0 0.55 1.05
AAP 150117C00175000 C 01/17/15 175.0 0.35 0.85
AAP 150117C00180000 C 01/17/15 180.0 0.20 0.70
AAP 150117C00185000 C 01/17/15 185.0 0.15 0.60
AAP 150117C00190000 C 01/17/15 190.0 0.05 0.50
AAP 150117P00040000 P 01/17/15 40.0 0.00 0.35
AAP 150117P00045000 P 01/17/15 45.0 0.00 0.40
AAP 150117P00050000 P 01/17/15 50.0 0.00 0.65
AAP 150117P00055000 P 01/17/15 55.0 0.00 0.80
AAP 150117P00060000 P 01/17/15 60.0 0.05 0.55
AAP 150117P00065000 P 01/17/15 65.0 0.20 0.55
AAP 150117P00070000 P 01/17/15 70.0 0.35 0.70
AAP 150117P00075000 P 01/17/15 75.0 0.60 0.75
AAP 150117P00080000 P 01/17/15 80.0 0.80 1.20
AAP 150117P00085000 P 01/17/15 85.0 1.15 1.65
AAP 150117P00090000 P 01/17/15 90.0 1.70 2.20
AAP 150117P00095000 P 01/17/15 95.0 2.30 2.90
AAP 150117P00100000 P 01/17/15 100.0 3.10 3.90
AAP 150117P00105000 P 01/17/15 105.0 4.20 5.10
AAP 150117P00110000 P 01/17/15 110.0 5.70 6.60
AAP 150117P00115000 P 01/17/15 115.0 7.40 8.40
AAP 150117P00120000 P 01/17/15 120.0 9.50 10.40
AAP 150117P00125000 P 01/17/15 125.0 12.10 12.90
AAP 150117P00130000 P 01/17/15 130.0 15.10 16.00
AAP 150117P00135000 P 01/17/15 135.0 18.30 19.50
AAP 150117P00140000 P 01/17/15 140.0 21.80 23.10
AAP 150117P00145000 P 01/17/15 145.0 25.10 27.80
AAP 150117P00150000 P 01/17/15 150.0 29.30 32.00
AAP 150117P00155000 P 01/17/15 155.0 33.60 36.30
AAP 150117P00160000 P 01/17/15 160.0 37.90 40.80
AAP 150117P00165000 P 01/17/15 165.0 42.00 45.40
AAP 150117P00170000 P 01/17/15 170.0 47.10 50.10
AAP 150117P00175000 P 01/17/15 175.0 51.70 54.80
AAP 150117P00180000 P 01/17/15 180.0 56.60 59.80
AAP 150117P00185000 P 01/17/15 185.0 61.40 64.50
AAP 150117P00190000 P 01/17/15 190.0 66.40 69.50
AAP 160115C00060000 C 01/15/16 60.0 61.40 65.30
AAP 160115C00065000 C 01/15/16 65.0 57.30 60.40
AAP 160115C00070000 C 01/15/16 70.0 52.50 55.90
AAP 160115C00075000 C 01/15/16 75.0 48.10 51.90
AAP 160115C00080000 C 01/15/16 80.0 44.30 46.90
AAP 160115C00085000 C 01/15/16 85.0 40.30 42.80
AAP 160115C00090000 C 01/15/16 90.0 36.30 39.40
AAP 160115C00095000 C 01/15/16 95.0 32.70 35.30
AAP 160115C00100000 C 01/15/16 100.0 29.30 31.80
AAP 160115C00105000 C 01/15/16 105.0 26.10 28.60
AAP 160115C00110000 C 01/15/16 110.0 23.10 25.60
AAP 160115C00115000 C 01/15/16 115.0 20.30 22.90
AAP 160115C00120000 C 01/15/16 120.0 17.70 20.40
AAP 160115C00125000 C 01/15/16 125.0 15.30 18.20
AAP 160115C00130000 C 01/15/16 130.0 13.10 16.20
AAP 160115C00135000 C 01/15/16 135.0 11.30 14.40
AAP 160115C00140000 C 01/15/16 140.0 9.50 12.80
AAP 160115C00145000 C 01/15/16 145.0 7.90 11.30
AAP 160115C00150000 C 01/15/16 150.0 6.50 10.10
AAP 160115C00155000 C 01/15/16 155.0 5.30 9.10
AAP 160115C00160000 C 01/15/16 160.0 4.10 8.00
AAP 160115C00165000 C 01/15/16 165.0 3.30 7.20
AAP 160115C00170000 C 01/15/16 170.0 2.50 6.30
AAP 160115C00175000 C 01/15/16 175.0 1.70 5.70
AAP 160115C00180000 C 01/15/16 180.0 1.10 3.50
AAP 160115C00185000 C 01/15/16 185.0 0.55 4.10
AAP 160115C00190000 C 01/15/16 190.0 0.50 4.90
AAP 160115P00060000 P 01/15/16 60.0 0.35 4.90
AAP 160115P00065000 P 01/15/16 65.0 0.10 4.90
AAP 160115P00070000 P 01/15/16 70.0 1.10 4.90
AAP 160115P00075000 P 01/15/16 75.0 1.35 5.00
AAP 160115P00080000 P 01/15/16 80.0 1.45 5.80
AAP 160115P00085000 P 01/15/16 85.0 2.20 5.50
AAP 160115P00090000 P 01/15/16 90.0 3.40 6.80
AAP 160115P00095000 P 01/15/16 95.0 4.70 8.40
AAP 160115P00100000 P 01/15/16 100.0 6.30 10.50
AAP 160115P00105000 P 01/15/16 105.0 8.10 12.00
AAP 160115P00110000 P 01/15/16 110.0 10.10 14.10
AAP 160115P00115000 P 01/15/16 115.0 12.30 16.40
AAP 160115P00120000 P 01/15/16 120.0 14.70 18.60
AAP 160115P00125000 P 01/15/16 125.0 17.40 21.20
AAP 160115P00130000 P 01/15/16 130.0 20.80 24.00
AAP 160115P00135000 P 01/15/16 135.0 23.60 27.00
AAP 160115P00140000 P 01/15/16 140.0 27.30 30.20
AAP 160115P00145000 P 01/15/16 145.0 30.80 33.60
AAP 160115P00150000 P 01/15/16 150.0 34.30 37.00
AAP 160115P00155000 P 01/15/16 155.0 37.50 40.80
AAP 160115P00160000 P 01/15/16 160.0 41.70 44.80
AAP 160115P00165000 P 01/15/16 165.0 45.80 48.80
AAP 160115P00170000 P 01/15/16 170.0 50.00 53.00
AAP 160115P00175000 P 01/15/16 175.0 53.90 57.20
AAP 160115P00180000 P 01/15/16 180.0 58.30 61.60
AAP 160115P00185000 P 01/15/16 185.0 62.90 66.00
AAP 160115P00190000 P 01/15/16 190.0 68.00 70.60

OPRA data is delayed 15 minutes.