Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-28)Premium Content

Advance Auto Parts (AAP)
As of Jun 29 2017 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 170721C00100000 C 07/21/17 100.0 17.00 18.40
AAP 170721C00105000 C 07/21/17 105.0 12.30 13.60
AAP 170721C00110000 C 07/21/17 110.0 7.80 8.80
AAP 170721C00115000 C 07/21/17 115.0 4.30 4.80
AAP 170721C00120000 C 07/21/17 120.0 1.75 2.35
AAP 170721C00125000 C 07/21/17 125.0 0.65 0.90
AAP 170721C00130000 C 07/21/17 130.0 0.20 0.40
AAP 170721C00135000 C 07/21/17 135.0 0.05 0.20
AAP 170721C00140000 C 07/21/17 140.0 0.00 0.10
AAP 170721C00145000 C 07/21/17 145.0 0.00 0.05
AAP 170721C00150000 C 07/21/17 150.0 0.00 0.05
AAP 170721C00155000 C 07/21/17 155.0 0.00 0.05
AAP 170721C00160000 C 07/21/17 160.0 0.00 0.05
AAP 170721C00165000 C 07/21/17 165.0 0.00 0.05
AAP 170721C00170000 C 07/21/17 170.0 0.00 0.05
AAP 170721C00175000 C 07/21/17 175.0 0.00 0.05
AAP 170721C00180000 C 07/21/17 180.0 0.00 0.10
AAP 170721C00185000 C 07/21/17 185.0 0.00 0.05
AAP 170721C00190000 C 07/21/17 190.0 0.00 0.20
AAP 170721P00100000 P 07/21/17 100.0 0.10 0.15
AAP 170721P00105000 P 07/21/17 105.0 0.30 0.45
AAP 170721P00110000 P 07/21/17 110.0 0.80 1.00
AAP 170721P00115000 P 07/21/17 115.0 1.85 2.35
AAP 170721P00120000 P 07/21/17 120.0 4.30 4.90
AAP 170721P00125000 P 07/21/17 125.0 8.00 8.70
AAP 170721P00130000 P 07/21/17 130.0 12.40 13.40
AAP 170721P00135000 P 07/21/17 135.0 16.90 18.30
AAP 170721P00140000 P 07/21/17 140.0 21.90 23.20
AAP 170721P00145000 P 07/21/17 145.0 26.80 28.20
AAP 170721P00150000 P 07/21/17 150.0 31.80 33.20
AAP 170721P00155000 P 07/21/17 155.0 36.90 38.30
AAP 170721P00160000 P 07/21/17 160.0 41.60 43.20
AAP 170721P00165000 P 07/21/17 165.0 46.80 49.00
AAP 170721P00170000 P 07/21/17 170.0 51.60 53.30
AAP 170721P00175000 P 07/21/17 175.0 56.50 58.20
AAP 170721P00180000 P 07/21/17 180.0 61.60 63.30
AAP 170721P00185000 P 07/21/17 185.0 66.40 69.10
AAP 170721P00190000 P 07/21/17 190.0 71.50 73.20
AAP 170818C00065000 C 08/18/17 65.0 51.00 54.00
AAP 170818C00070000 C 08/18/17 70.0 46.80 48.60
AAP 170818C00075000 C 08/18/17 75.0 41.40 43.40
AAP 170818C00080000 C 08/18/17 80.0 36.90 38.50
AAP 170818C00085000 C 08/18/17 85.0 32.00 33.40
AAP 170818C00090000 C 08/18/17 90.0 27.00 28.70
AAP 170818C00095000 C 08/18/17 95.0 22.30 23.80
AAP 170818C00100000 C 08/18/17 100.0 18.00 19.00
AAP 170818C00105000 C 08/18/17 105.0 13.70 14.70
AAP 170818C00110000 C 08/18/17 110.0 9.90 11.10
AAP 170818C00115000 C 08/18/17 115.0 6.50 7.40
AAP 170818C00120000 C 08/18/17 120.0 4.20 4.70
AAP 170818C00125000 C 08/18/17 125.0 2.45 3.10
AAP 170818C00130000 C 08/18/17 130.0 1.40 1.90
AAP 170818C00135000 C 08/18/17 135.0 0.75 1.05
AAP 170818C00140000 C 08/18/17 140.0 0.40 0.75
AAP 170818C00145000 C 08/18/17 145.0 0.15 0.55
AAP 170818C00150000 C 08/18/17 150.0 0.05 0.55
AAP 170818C00155000 C 08/18/17 155.0 0.00 0.40
AAP 170818C00160000 C 08/18/17 160.0 0.00 0.30
AAP 170818C00165000 C 08/18/17 165.0 0.00 0.30
AAP 170818C00170000 C 08/18/17 170.0 0.00 0.40
AAP 170818C00175000 C 08/18/17 175.0 0.00 0.30
AAP 170818C00180000 C 08/18/17 180.0 0.00 0.30
AAP 170818C00185000 C 08/18/17 185.0 0.00 0.30
AAP 170818C00190000 C 08/18/17 190.0 0.00 0.35
AAP 170818C00195000 C 08/18/17 195.0 0.00 0.15
AAP 170818P00065000 P 08/18/17 65.0 0.00 0.30
AAP 170818P00070000 P 08/18/17 70.0 0.00 0.35
AAP 170818P00075000 P 08/18/17 75.0 0.00 0.20
AAP 170818P00080000 P 08/18/17 80.0 0.00 0.30
AAP 170818P00085000 P 08/18/17 85.0 0.10 0.25
AAP 170818P00090000 P 08/18/17 90.0 0.20 0.40
AAP 170818P00095000 P 08/18/17 95.0 0.45 0.80
AAP 170818P00100000 P 08/18/17 100.0 0.80 1.05
AAP 170818P00105000 P 08/18/17 105.0 1.45 1.70
AAP 170818P00110000 P 08/18/17 110.0 2.60 3.00
AAP 170818P00115000 P 08/18/17 115.0 4.30 4.80
AAP 170818P00120000 P 08/18/17 120.0 6.40 7.30
AAP 170818P00125000 P 08/18/17 125.0 9.90 10.50
AAP 170818P00130000 P 08/18/17 130.0 13.50 14.50
AAP 170818P00135000 P 08/18/17 135.0 17.80 18.90
AAP 170818P00140000 P 08/18/17 140.0 22.10 23.50
AAP 170818P00145000 P 08/18/17 145.0 26.80 28.50
AAP 170818P00150000 P 08/18/17 150.0 31.40 33.20
AAP 170818P00155000 P 08/18/17 155.0 36.90 38.20
AAP 170818P00160000 P 08/18/17 160.0 41.70 43.40
AAP 170818P00165000 P 08/18/17 165.0 46.50 48.40
AAP 170818P00170000 P 08/18/17 170.0 51.80 53.40
AAP 170818P00175000 P 08/18/17 175.0 56.80 58.70
AAP 170818P00180000 P 08/18/17 180.0 61.40 63.30
AAP 170818P00185000 P 08/18/17 185.0 66.40 68.20
AAP 170818P00190000 P 08/18/17 190.0 71.30 73.30
AAP 170818P00195000 P 08/18/17 195.0 76.60 78.20
AAP 170915C00085000 C 09/15/17 85.0 32.10 33.80
AAP 170915C00090000 C 09/15/17 90.0 27.80 28.90
AAP 170915C00095000 C 09/15/17 95.0 23.10 24.40
AAP 170915C00100000 C 09/15/17 100.0 18.40 19.60
AAP 170915C00105000 C 09/15/17 105.0 14.60 15.40
AAP 170915C00110000 C 09/15/17 110.0 11.00 11.80
AAP 170915C00115000 C 09/15/17 115.0 7.90 8.30
AAP 170915C00120000 C 09/15/17 120.0 5.50 5.80
AAP 170915C00125000 C 09/15/17 125.0 3.70 3.90
AAP 170915C00130000 C 09/15/17 130.0 2.35 2.55
AAP 170915C00135000 C 09/15/17 135.0 1.50 1.70
AAP 170915C00140000 C 09/15/17 140.0 0.85 1.05
AAP 170915C00145000 C 09/15/17 145.0 0.50 0.65
AAP 170915C00150000 C 09/15/17 150.0 0.30 0.45
AAP 170915C00155000 C 09/15/17 155.0 0.15 0.30
AAP 170915C00160000 C 09/15/17 160.0 0.05 0.35
AAP 170915C00165000 C 09/15/17 165.0 0.00 0.35
AAP 170915C00170000 C 09/15/17 170.0 0.00 0.10
AAP 170915C00175000 C 09/15/17 175.0 0.00 0.15
AAP 170915C00180000 C 09/15/17 180.0 0.00 0.10
AAP 170915C00185000 C 09/15/17 185.0 0.00 0.10
AAP 170915C00190000 C 09/15/17 190.0 0.00 0.35
AAP 170915C00195000 C 09/15/17 195.0 0.00 0.30
AAP 170915C00200000 C 09/15/17 200.0 0.00 0.25
AAP 170915C00210000 C 09/15/17 210.0 0.00 0.10
AAP 170915C00220000 C 09/15/17 220.0 0.00 0.05
AAP 170915C00230000 C 09/15/17 230.0 0.00 0.10
AAP 170915C00240000 C 09/15/17 240.0 0.00 0.05
AAP 170915C00250000 C 09/15/17 250.0 0.00 0.15
AAP 170915C00260000 C 09/15/17 260.0 0.00 0.20
AAP 170915P00085000 P 09/15/17 85.0 0.30 0.60
AAP 170915P00090000 P 09/15/17 90.0 0.55 0.90
AAP 170915P00095000 P 09/15/17 95.0 0.90 1.10
AAP 170915P00100000 P 09/15/17 100.0 1.35 1.70
AAP 170915P00105000 P 09/15/17 105.0 2.30 2.60
AAP 170915P00110000 P 09/15/17 110.0 3.60 4.00
AAP 170915P00115000 P 09/15/17 115.0 5.60 5.90
AAP 170915P00120000 P 09/15/17 120.0 7.80 8.40
AAP 170915P00125000 P 09/15/17 125.0 10.90 11.60
AAP 170915P00130000 P 09/15/17 130.0 14.30 15.30
AAP 170915P00135000 P 09/15/17 135.0 18.20 19.40
AAP 170915P00140000 P 09/15/17 140.0 22.90 23.90
AAP 170915P00145000 P 09/15/17 145.0 27.40 28.40
AAP 170915P00150000 P 09/15/17 150.0 32.00 33.30
AAP 170915P00155000 P 09/15/17 155.0 36.80 38.20
AAP 170915P00160000 P 09/15/17 160.0 41.40 43.40
AAP 170915P00165000 P 09/15/17 165.0 46.00 48.20
AAP 170915P00170000 P 09/15/17 170.0 51.20 53.30
AAP 170915P00175000 P 09/15/17 175.0 56.40 58.90
AAP 170915P00180000 P 09/15/17 180.0 61.30 63.50
AAP 170915P00185000 P 09/15/17 185.0 66.00 68.30
AAP 170915P00190000 P 09/15/17 190.0 71.40 73.50
AAP 170915P00195000 P 09/15/17 195.0 76.30 78.20
AAP 170915P00200000 P 09/15/17 200.0 81.80 83.60
AAP 170915P00210000 P 09/15/17 210.0 91.20 93.30
AAP 170915P00220000 P 09/15/17 220.0 101.60 103.70
AAP 170915P00230000 P 09/15/17 230.0 111.20 114.00
AAP 170915P00240000 P 09/15/17 240.0 121.70 124.10
AAP 170915P00250000 P 09/15/17 250.0 131.80 133.40
AAP 170915P00260000 P 09/15/17 260.0 141.20 144.30
AAP 171215C00085000 C 12/15/17 85.0 33.30 34.80
AAP 171215C00090000 C 12/15/17 90.0 28.60 30.20
AAP 171215C00095000 C 12/15/17 95.0 25.00 26.40
AAP 171215C00100000 C 12/15/17 100.0 20.50 21.90
AAP 171215C00105000 C 12/15/17 105.0 16.90 18.20
AAP 171215C00110000 C 12/15/17 110.0 14.00 15.00
AAP 171215C00115000 C 12/15/17 115.0 11.10 11.70
AAP 171215C00120000 C 12/15/17 120.0 8.70 9.20
AAP 171215C00125000 C 12/15/17 125.0 6.70 7.10
AAP 171215C00130000 C 12/15/17 130.0 5.10 5.40
AAP 171215C00135000 C 12/15/17 135.0 3.70 4.10
AAP 171215C00140000 C 12/15/17 140.0 2.80 3.10
AAP 171215C00145000 C 12/15/17 145.0 2.05 2.35
AAP 171215C00150000 C 12/15/17 150.0 1.50 1.75
AAP 171215C00155000 C 12/15/17 155.0 1.10 1.40
AAP 171215C00160000 C 12/15/17 160.0 0.75 1.00
AAP 171215C00165000 C 12/15/17 165.0 0.55 0.85
AAP 171215C00170000 C 12/15/17 170.0 0.40 0.65
AAP 171215C00175000 C 12/15/17 175.0 0.25 0.55
AAP 171215C00180000 C 12/15/17 180.0 0.20 0.45
AAP 171215C00185000 C 12/15/17 185.0 0.15 0.60
AAP 171215C00190000 C 12/15/17 190.0 0.10 0.40
AAP 171215C00195000 C 12/15/17 195.0 0.00 0.35
AAP 171215C00200000 C 12/15/17 200.0 0.00 0.25
AAP 171215C00210000 C 12/15/17 210.0 0.00 0.30
AAP 171215P00085000 P 12/15/17 85.0 1.15 1.65
AAP 171215P00090000 P 12/15/17 90.0 1.70 1.85
AAP 171215P00095000 P 12/15/17 95.0 2.30 2.70
AAP 171215P00100000 P 12/15/17 100.0 3.40 3.60
AAP 171215P00105000 P 12/15/17 105.0 4.70 5.00
AAP 171215P00110000 P 12/15/17 110.0 6.10 6.80
AAP 171215P00115000 P 12/15/17 115.0 8.20 8.90
AAP 171215P00120000 P 12/15/17 120.0 10.80 11.40
AAP 171215P00125000 P 12/15/17 125.0 13.60 14.30
AAP 171215P00130000 P 12/15/17 130.0 16.90 17.70
AAP 171215P00135000 P 12/15/17 135.0 20.50 21.40
AAP 171215P00140000 P 12/15/17 140.0 24.30 25.40
AAP 171215P00145000 P 12/15/17 145.0 28.40 29.60
AAP 171215P00150000 P 12/15/17 150.0 33.00 34.20
AAP 171215P00155000 P 12/15/17 155.0 37.60 38.90
AAP 171215P00160000 P 12/15/17 160.0 42.00 44.10
AAP 171215P00165000 P 12/15/17 165.0 46.70 49.40
AAP 171215P00170000 P 12/15/17 170.0 51.80 54.20
AAP 171215P00175000 P 12/15/17 175.0 56.30 58.20
AAP 171215P00180000 P 12/15/17 180.0 61.70 63.50
AAP 171215P00185000 P 12/15/17 185.0 65.90 68.30
AAP 171215P00190000 P 12/15/17 190.0 71.50 73.50
AAP 171215P00195000 P 12/15/17 195.0 76.20 78.30
AAP 171215P00200000 P 12/15/17 200.0 81.40 83.30
AAP 171215P00210000 P 12/15/17 210.0 91.70 93.30
AAP 180119C00080000 C 01/19/18 80.0 37.90 39.70
AAP 180119C00085000 C 01/19/18 85.0 33.20 35.70
AAP 180119C00090000 C 01/19/18 90.0 29.10 30.60
AAP 180119C00095000 C 01/19/18 95.0 25.10 27.10
AAP 180119C00100000 C 01/19/18 100.0 21.50 22.70
AAP 180119C00105000 C 01/19/18 105.0 17.70 18.90
AAP 180119C00110000 C 01/19/18 110.0 14.60 15.60
AAP 180119C00115000 C 01/19/18 115.0 12.00 12.70
AAP 180119C00120000 C 01/19/18 120.0 9.50 10.10
AAP 180119C00125000 C 01/19/18 125.0 7.40 8.10
AAP 180119C00130000 C 01/19/18 130.0 5.70 6.20
AAP 180119C00135000 C 01/19/18 135.0 4.30 4.80
AAP 180119C00140000 C 01/19/18 140.0 3.30 3.60
AAP 180119C00145000 C 01/19/18 145.0 2.35 2.80
AAP 180119C00150000 C 01/19/18 150.0 1.80 2.15
AAP 180119C00155000 C 01/19/18 155.0 1.35 1.60
AAP 180119C00160000 C 01/19/18 160.0 0.85 1.45
AAP 180119C00165000 C 01/19/18 165.0 0.70 1.00
AAP 180119C00170000 C 01/19/18 170.0 0.45 0.75
AAP 180119C00175000 C 01/19/18 175.0 0.35 0.60
AAP 180119C00180000 C 01/19/18 180.0 0.25 0.65
AAP 180119C00185000 C 01/19/18 185.0 0.15 0.60
AAP 180119C00190000 C 01/19/18 190.0 0.10 0.35
AAP 180119C00195000 C 01/19/18 195.0 0.10 0.35
AAP 180119C00200000 C 01/19/18 200.0 0.00 0.40
AAP 180119C00210000 C 01/19/18 210.0 0.00 0.50
AAP 180119C00220000 C 01/19/18 220.0 0.00 0.15
AAP 180119C00230000 C 01/19/18 230.0 0.00 0.40
AAP 180119P00080000 P 01/19/18 80.0 1.10 1.45
AAP 180119P00085000 P 01/19/18 85.0 1.50 1.75
AAP 180119P00090000 P 01/19/18 90.0 2.10 2.30
AAP 180119P00095000 P 01/19/18 95.0 2.85 3.30
AAP 180119P00100000 P 01/19/18 100.0 3.90 4.30
AAP 180119P00105000 P 01/19/18 105.0 5.20 5.80
AAP 180119P00110000 P 01/19/18 110.0 6.90 7.60
AAP 180119P00115000 P 01/19/18 115.0 8.80 9.60
AAP 180119P00120000 P 01/19/18 120.0 11.40 12.20
AAP 180119P00125000 P 01/19/18 125.0 14.20 15.10
AAP 180119P00130000 P 01/19/18 130.0 17.50 18.20
AAP 180119P00135000 P 01/19/18 135.0 20.90 21.90
AAP 180119P00140000 P 01/19/18 140.0 24.90 25.80
AAP 180119P00145000 P 01/19/18 145.0 29.00 30.20
AAP 180119P00150000 P 01/19/18 150.0 33.10 34.30
AAP 180119P00155000 P 01/19/18 155.0 37.80 39.50
AAP 180119P00160000 P 01/19/18 160.0 42.20 44.60
AAP 180119P00165000 P 01/19/18 165.0 47.00 49.00
AAP 180119P00170000 P 01/19/18 170.0 50.90 54.20
AAP 180119P00175000 P 01/19/18 175.0 56.60 58.60
AAP 180119P00180000 P 01/19/18 180.0 60.80 64.40
AAP 180119P00185000 P 01/19/18 185.0 65.80 69.30
AAP 180119P00190000 P 01/19/18 190.0 70.60 74.20
AAP 180119P00195000 P 01/19/18 195.0 76.10 79.10
AAP 180119P00200000 P 01/19/18 200.0 81.50 84.10
AAP 180119P00210000 P 01/19/18 210.0 90.70 94.30
AAP 180119P00220000 P 01/19/18 220.0 100.60 104.30
AAP 180119P00230000 P 01/19/18 230.0 111.00 113.40
AAP 190118C00060000 C 01/18/19 60.0 58.10 62.40
AAP 190118C00065000 C 01/18/19 65.0 54.00 58.00
AAP 190118C00070000 C 01/18/19 70.0 49.50 53.60
AAP 190118C00075000 C 01/18/19 75.0 45.70 49.10
AAP 190118C00080000 C 01/18/19 80.0 41.70 45.20
AAP 190118C00085000 C 01/18/19 85.0 37.70 41.00
AAP 190118C00090000 C 01/18/19 90.0 34.00 37.00
AAP 190118C00095000 C 01/18/19 95.0 30.10 34.00
AAP 190118C00100000 C 01/18/19 100.0 26.60 30.50
AAP 190118C00105000 C 01/18/19 105.0 23.90 27.50
AAP 190118C00110000 C 01/18/19 110.0 21.00 23.80
AAP 190118C00115000 C 01/18/19 115.0 18.70 21.50
AAP 190118C00120000 C 01/18/19 120.0 16.00 18.70
AAP 190118C00125000 C 01/18/19 125.0 13.90 16.20
AAP 190118C00130000 C 01/18/19 130.0 11.80 14.60
AAP 190118C00135000 C 01/18/19 135.0 10.40 12.70
AAP 190118C00140000 C 01/18/19 140.0 8.50 11.00
AAP 190118C00145000 C 01/18/19 145.0 7.60 9.60
AAP 190118C00150000 C 01/18/19 150.0 6.50 8.40
AAP 190118C00155000 C 01/18/19 155.0 5.40 7.30
AAP 190118C00160000 C 01/18/19 160.0 4.70 6.40
AAP 190118C00165000 C 01/18/19 165.0 4.00 5.60
AAP 190118C00170000 C 01/18/19 170.0 3.20 4.90
AAP 190118C00175000 C 01/18/19 175.0 2.60 4.10
AAP 190118C00180000 C 01/18/19 180.0 2.25 3.50
AAP 190118C00185000 C 01/18/19 185.0 1.90 3.00
AAP 190118C00190000 C 01/18/19 190.0 1.55 2.85
AAP 190118C00195000 C 01/18/19 195.0 1.20 2.90
AAP 190118C00200000 C 01/18/19 200.0 1.00 2.40
AAP 190118C00210000 C 01/18/19 210.0 1.00 1.95
AAP 190118C00220000 C 01/18/19 220.0 0.55 1.80
AAP 190118C00230000 C 01/18/19 230.0 0.25 1.55
AAP 190118C00240000 C 01/18/19 240.0 0.25 1.40
AAP 190118P00060000 P 01/18/19 60.0 1.25 2.30
AAP 190118P00065000 P 01/18/19 65.0 1.60 2.75
AAP 190118P00070000 P 01/18/19 70.0 2.25 3.60
AAP 190118P00075000 P 01/18/19 75.0 2.95 4.30
AAP 190118P00080000 P 01/18/19 80.0 3.70 4.60
AAP 190118P00085000 P 01/18/19 85.0 4.50 5.60
AAP 190118P00090000 P 01/18/19 90.0 5.70 6.90
AAP 190118P00095000 P 01/18/19 95.0 7.10 8.40
AAP 190118P00100000 P 01/18/19 100.0 8.40 9.90
AAP 190118P00105000 P 01/18/19 105.0 10.50 12.00
AAP 190118P00110000 P 01/18/19 110.0 12.40 14.00
AAP 190118P00115000 P 01/18/19 115.0 14.60 16.20
AAP 190118P00120000 P 01/18/19 120.0 17.10 18.70
AAP 190118P00125000 P 01/18/19 125.0 19.80 21.40
AAP 190118P00130000 P 01/18/19 130.0 22.60 24.50
AAP 190118P00135000 P 01/18/19 135.0 25.90 27.70
AAP 190118P00140000 P 01/18/19 140.0 29.40 31.30
AAP 190118P00145000 P 01/18/19 145.0 33.10 35.00
AAP 190118P00150000 P 01/18/19 150.0 36.40 39.40
AAP 190118P00155000 P 01/18/19 155.0 39.80 43.60
AAP 190118P00160000 P 01/18/19 160.0 44.20 47.50
AAP 190118P00165000 P 01/18/19 165.0 48.10 51.60
AAP 190118P00170000 P 01/18/19 170.0 52.70 56.20
AAP 190118P00175000 P 01/18/19 175.0 57.20 60.80
AAP 190118P00180000 P 01/18/19 180.0 61.90 65.20
AAP 190118P00185000 P 01/18/19 185.0 65.90 70.00
AAP 190118P00190000 P 01/18/19 190.0 70.70 74.90
AAP 190118P00195000 P 01/18/19 195.0 75.50 80.40
AAP 190118P00200000 P 01/18/19 200.0 80.90 84.70
AAP 190118P00210000 P 01/18/19 210.0 90.50 94.50
AAP 190118P00220000 P 01/18/19 220.0 100.50 104.50
AAP 190118P00230000 P 01/18/19 230.0 110.50 114.50
AAP 190118P00240000 P 01/18/19 240.0 120.70 124.50

OPRA data is delayed 15 minutes.