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 (2015-01-30)Premium Content

Advance Auto Parts (AAP)
As of Jan 26 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 150220C00115000 C 02/20/15 115.0 40.50 43.80
AAP 150220C00120000 C 02/20/15 120.0 35.60 38.80
AAP 150220C00125000 C 02/20/15 125.0 30.80 34.20
AAP 150220C00130000 C 02/20/15 130.0 25.70 28.50
AAP 150220C00135000 C 02/20/15 135.0 21.00 23.70
AAP 150220C00140000 C 02/20/15 140.0 16.30 19.00
AAP 150220C00145000 C 02/20/15 145.0 12.30 14.40
AAP 150220C00150000 C 02/20/15 150.0 9.30 10.40
AAP 150220C00155000 C 02/20/15 155.0 5.80 7.00
AAP 150220C00160000 C 02/20/15 160.0 3.70 4.40
AAP 150220C00165000 C 02/20/15 165.0 1.65 2.30
AAP 150220C00170000 C 02/20/15 170.0 0.75 1.25
AAP 150220C00175000 C 02/20/15 175.0 0.30 0.60
AAP 150220C00180000 C 02/20/15 180.0 0.05 0.35
AAP 150220C00185000 C 02/20/15 185.0 0.00 0.25
AAP 150220C00190000 C 02/20/15 190.0 0.00 0.25
AAP 150220C00195000 C 02/20/15 195.0 0.00 0.25
AAP 150220C00200000 C 02/20/15 200.0 0.00 0.25
AAP 150220C00210000 C 02/20/15 210.0 0.00 0.25
AAP 150220P00115000 P 02/20/15 115.0 0.00 0.25
AAP 150220P00120000 P 02/20/15 120.0 0.00 0.25
AAP 150220P00125000 P 02/20/15 125.0 0.00 0.50
AAP 150220P00130000 P 02/20/15 130.0 0.10 0.45
AAP 150220P00135000 P 02/20/15 135.0 0.20 0.55
AAP 150220P00140000 P 02/20/15 140.0 0.55 0.95
AAP 150220P00145000 P 02/20/15 145.0 1.10 1.40
AAP 150220P00150000 P 02/20/15 150.0 2.05 2.85
AAP 150220P00155000 P 02/20/15 155.0 3.60 4.70
AAP 150220P00160000 P 02/20/15 160.0 5.90 7.40
AAP 150220P00165000 P 02/20/15 165.0 9.10 10.90
AAP 150220P00170000 P 02/20/15 170.0 12.70 15.40
AAP 150220P00175000 P 02/20/15 175.0 17.30 20.00
AAP 150220P00180000 P 02/20/15 180.0 21.90 24.70
AAP 150220P00185000 P 02/20/15 185.0 26.30 29.70
AAP 150220P00190000 P 02/20/15 190.0 30.60 34.70
AAP 150220P00195000 P 02/20/15 195.0 36.40 39.60
AAP 150220P00200000 P 02/20/15 200.0 40.80 44.50
AAP 150220P00210000 P 02/20/15 210.0 51.20 54.50
AAP 150320C00065000 C 03/20/15 65.0 90.50 94.60
AAP 150320C00070000 C 03/20/15 70.0 85.60 89.60
AAP 150320C00075000 C 03/20/15 75.0 80.60 84.80
AAP 150320C00080000 C 03/20/15 80.0 75.60 79.70
AAP 150320C00085000 C 03/20/15 85.0 70.50 74.70
AAP 150320C00090000 C 03/20/15 90.0 65.50 69.60
AAP 150320C00095000 C 03/20/15 95.0 60.40 64.60
AAP 150320C00100000 C 03/20/15 100.0 55.40 59.60
AAP 150320C00105000 C 03/20/15 105.0 50.40 54.40
AAP 150320C00110000 C 03/20/15 110.0 45.60 49.40
AAP 150320C00115000 C 03/20/15 115.0 40.70 44.70
AAP 150320C00120000 C 03/20/15 120.0 35.80 39.00
AAP 150320C00125000 C 03/20/15 125.0 31.00 34.40
AAP 150320C00130000 C 03/20/15 130.0 25.90 29.10
AAP 150320C00135000 C 03/20/15 135.0 21.30 24.30
AAP 150320C00140000 C 03/20/15 140.0 16.90 19.30
AAP 150320C00145000 C 03/20/15 145.0 12.30 15.50
AAP 150320C00150000 C 03/20/15 150.0 9.20 11.20
AAP 150320C00155000 C 03/20/15 155.0 6.30 7.90
AAP 150320C00160000 C 03/20/15 160.0 4.70 5.30
AAP 150320C00165000 C 03/20/15 165.0 2.60 3.40
AAP 150320C00170000 C 03/20/15 170.0 1.50 2.05
AAP 150320C00175000 C 03/20/15 175.0 0.75 1.20
AAP 150320C00180000 C 03/20/15 180.0 0.35 0.65
AAP 150320C00185000 C 03/20/15 185.0 0.10 0.55
AAP 150320C00190000 C 03/20/15 190.0 0.05 0.35
AAP 150320C00200000 C 03/20/15 200.0 0.00 0.25
AAP 150320C00210000 C 03/20/15 210.0 0.00 0.25
AAP 150320C00220000 C 03/20/15 220.0 0.00 0.25
AAP 150320C00230000 C 03/20/15 230.0 0.00 0.25
AAP 150320C00240000 C 03/20/15 240.0 0.00 0.25
AAP 150320P00065000 P 03/20/15 65.0 0.00 0.25
AAP 150320P00070000 P 03/20/15 70.0 0.00 0.25
AAP 150320P00075000 P 03/20/15 75.0 0.00 0.25
AAP 150320P00080000 P 03/20/15 80.0 0.00 0.25
AAP 150320P00085000 P 03/20/15 85.0 0.00 0.25
AAP 150320P00090000 P 03/20/15 90.0 0.00 0.25
AAP 150320P00095000 P 03/20/15 95.0 0.00 0.25
AAP 150320P00100000 P 03/20/15 100.0 0.00 0.25
AAP 150320P00105000 P 03/20/15 105.0 0.00 0.25
AAP 150320P00110000 P 03/20/15 110.0 0.00 0.25
AAP 150320P00115000 P 03/20/15 115.0 0.00 0.25
AAP 150320P00120000 P 03/20/15 120.0 0.05 0.30
AAP 150320P00125000 P 03/20/15 125.0 0.10 0.40
AAP 150320P00130000 P 03/20/15 130.0 0.30 0.60
AAP 150320P00135000 P 03/20/15 135.0 0.65 0.95
AAP 150320P00140000 P 03/20/15 140.0 1.10 1.55
AAP 150320P00145000 P 03/20/15 145.0 1.80 2.40
AAP 150320P00150000 P 03/20/15 150.0 2.90 3.80
AAP 150320P00155000 P 03/20/15 155.0 4.60 5.70
AAP 150320P00160000 P 03/20/15 160.0 7.00 8.20
AAP 150320P00165000 P 03/20/15 165.0 10.00 11.80
AAP 150320P00170000 P 03/20/15 170.0 13.60 16.00
AAP 150320P00175000 P 03/20/15 175.0 17.40 20.30
AAP 150320P00180000 P 03/20/15 180.0 21.90 25.00
AAP 150320P00185000 P 03/20/15 185.0 26.70 29.80
AAP 150320P00190000 P 03/20/15 190.0 31.40 34.60
AAP 150320P00200000 P 03/20/15 200.0 41.20 44.50
AAP 150320P00210000 P 03/20/15 210.0 50.90 54.50
AAP 150320P00220000 P 03/20/15 220.0 60.70 64.70
AAP 150320P00230000 P 03/20/15 230.0 71.60 74.50
AAP 150320P00240000 P 03/20/15 240.0 80.40 84.50
AAP 150619C00075000 C 06/19/15 75.0 80.80 84.80
AAP 150619C00080000 C 06/19/15 80.0 75.50 79.60
AAP 150619C00085000 C 06/19/15 85.0 70.60 74.60
AAP 150619C00090000 C 06/19/15 90.0 65.60 69.50
AAP 150619C00095000 C 06/19/15 95.0 60.80 64.50
AAP 150619C00100000 C 06/19/15 100.0 55.70 59.50
AAP 150619C00105000 C 06/19/15 105.0 50.90 54.70
AAP 150619C00110000 C 06/19/15 110.0 46.30 49.80
AAP 150619C00115000 C 06/19/15 115.0 41.20 45.00
AAP 150619C00120000 C 06/19/15 120.0 36.70 39.90
AAP 150619C00125000 C 06/19/15 125.0 32.10 35.30
AAP 150619C00130000 C 06/19/15 130.0 27.60 31.10
AAP 150619C00135000 C 06/19/15 135.0 23.00 26.20
AAP 150619C00140000 C 06/19/15 140.0 19.00 22.00
AAP 150619C00145000 C 06/19/15 145.0 15.90 18.00
AAP 150619C00150000 C 06/19/15 150.0 12.10 15.00
AAP 150619C00155000 C 06/19/15 155.0 10.10 11.60
AAP 150619C00160000 C 06/19/15 160.0 7.70 9.30
AAP 150619C00165000 C 06/19/15 165.0 5.70 7.00
AAP 150619C00170000 C 06/19/15 170.0 4.20 5.20
AAP 150619C00175000 C 06/19/15 175.0 2.90 3.70
AAP 150619C00180000 C 06/19/15 180.0 2.15 2.75
AAP 150619C00185000 C 06/19/15 185.0 1.45 1.95
AAP 150619C00190000 C 06/19/15 190.0 1.00 1.40
AAP 150619C00200000 C 06/19/15 200.0 0.10 0.85
AAP 150619C00210000 C 06/19/15 210.0 0.00 0.60
AAP 150619C00220000 C 06/19/15 220.0 0.00 0.30
AAP 150619C00230000 C 06/19/15 230.0 0.00 0.25
AAP 150619C00240000 C 06/19/15 240.0 0.00 0.25
AAP 150619P00075000 P 06/19/15 75.0 0.00 0.35
AAP 150619P00080000 P 06/19/15 80.0 0.00 0.35
AAP 150619P00085000 P 06/19/15 85.0 0.00 0.25
AAP 150619P00090000 P 06/19/15 90.0 0.00 0.35
AAP 150619P00095000 P 06/19/15 95.0 0.05 0.70
AAP 150619P00100000 P 06/19/15 100.0 0.10 0.35
AAP 150619P00105000 P 06/19/15 105.0 0.20 0.50
AAP 150619P00110000 P 06/19/15 110.0 0.35 0.60
AAP 150619P00115000 P 06/19/15 115.0 0.25 0.80
AAP 150619P00120000 P 06/19/15 120.0 0.60 1.20
AAP 150619P00125000 P 06/19/15 125.0 0.25 1.55
AAP 150619P00130000 P 06/19/15 130.0 1.70 2.15
AAP 150619P00135000 P 06/19/15 135.0 2.40 3.00
AAP 150619P00140000 P 06/19/15 140.0 3.30 4.10
AAP 150619P00145000 P 06/19/15 145.0 4.50 5.40
AAP 150619P00150000 P 06/19/15 150.0 6.20 7.20
AAP 150619P00155000 P 06/19/15 155.0 8.20 9.40
AAP 150619P00160000 P 06/19/15 160.0 10.50 12.30
AAP 150619P00165000 P 06/19/15 165.0 13.30 15.40
AAP 150619P00170000 P 06/19/15 170.0 16.50 18.80
AAP 150619P00175000 P 06/19/15 175.0 20.20 22.80
AAP 150619P00180000 P 06/19/15 180.0 23.90 26.70
AAP 150619P00185000 P 06/19/15 185.0 27.90 31.00
AAP 150619P00190000 P 06/19/15 190.0 32.50 35.40
AAP 150619P00200000 P 06/19/15 200.0 41.80 45.00
AAP 150619P00210000 P 06/19/15 210.0 51.10 54.80
AAP 150619P00220000 P 06/19/15 220.0 60.90 64.40
AAP 150619P00230000 P 06/19/15 230.0 70.80 74.40
AAP 150619P00240000 P 06/19/15 240.0 80.80 84.40
AAP 150918C00105000 C 09/18/15 105.0 51.50 55.30
AAP 150918C00110000 C 09/18/15 110.0 47.20 50.30
AAP 150918C00115000 C 09/18/15 115.0 42.50 45.70
AAP 150918C00120000 C 09/18/15 120.0 37.80 40.90
AAP 150918C00125000 C 09/18/15 125.0 33.60 36.40
AAP 150918C00130000 C 09/18/15 130.0 29.50 32.00
AAP 150918C00135000 C 09/18/15 135.0 25.10 27.70
AAP 150918C00140000 C 09/18/15 140.0 21.50 24.80
AAP 150918C00145000 C 09/18/15 145.0 18.50 20.50
AAP 150918C00150000 C 09/18/15 150.0 15.00 17.60
AAP 150918C00155000 C 09/18/15 155.0 12.30 14.30
AAP 150918C00160000 C 09/18/15 160.0 10.00 12.00
AAP 150918C00165000 C 09/18/15 165.0 8.10 9.60
AAP 150918C00170000 C 09/18/15 170.0 6.50 7.70
AAP 150918C00175000 C 09/18/15 175.0 5.00 6.20
AAP 150918C00180000 C 09/18/15 180.0 3.90 4.80
AAP 150918C00185000 C 09/18/15 185.0 2.95 3.80
AAP 150918C00190000 C 09/18/15 190.0 2.20 2.90
AAP 150918C00195000 C 09/18/15 195.0 1.70 2.20
AAP 150918P00105000 P 09/18/15 105.0 0.60 1.10
AAP 150918P00110000 P 09/18/15 110.0 0.75 1.45
AAP 150918P00115000 P 09/18/15 115.0 1.30 1.75
AAP 150918P00120000 P 09/18/15 120.0 1.75 2.20
AAP 150918P00125000 P 09/18/15 125.0 2.25 3.00
AAP 150918P00130000 P 09/18/15 130.0 3.10 3.70
AAP 150918P00135000 P 09/18/15 135.0 4.00 4.80
AAP 150918P00140000 P 09/18/15 140.0 5.30 6.20
AAP 150918P00145000 P 09/18/15 145.0 6.80 7.90
AAP 150918P00150000 P 09/18/15 150.0 8.60 9.80
AAP 150918P00155000 P 09/18/15 155.0 10.50 12.20
AAP 150918P00160000 P 09/18/15 160.0 13.00 14.90
AAP 150918P00165000 P 09/18/15 165.0 15.70 18.00
AAP 150918P00170000 P 09/18/15 170.0 18.80 21.20
AAP 150918P00175000 P 09/18/15 175.0 22.20 24.70
AAP 150918P00180000 P 09/18/15 180.0 25.70 28.60
AAP 150918P00185000 P 09/18/15 185.0 29.70 32.70
AAP 150918P00190000 P 09/18/15 190.0 33.90 36.90
AAP 150918P00195000 P 09/18/15 195.0 38.20 40.90
AAP 160115C00060000 C 01/15/16 60.0 95.60 100.00
AAP 160115C00065000 C 01/15/16 65.0 90.60 94.90
AAP 160115C00070000 C 01/15/16 70.0 85.80 90.00
AAP 160115C00075000 C 01/15/16 75.0 80.90 85.30
AAP 160115C00080000 C 01/15/16 80.0 76.10 80.00
AAP 160115C00085000 C 01/15/16 85.0 71.20 75.50
AAP 160115C00090000 C 01/15/16 90.0 66.30 70.50
AAP 160115C00095000 C 01/15/16 95.0 61.50 66.00
AAP 160115C00100000 C 01/15/16 100.0 56.80 61.30
AAP 160115C00105000 C 01/15/16 105.0 52.20 56.30
AAP 160115C00110000 C 01/15/16 110.0 47.60 52.00
AAP 160115C00115000 C 01/15/16 115.0 43.30 47.50
AAP 160115C00120000 C 01/15/16 120.0 38.50 42.50
AAP 160115C00125000 C 01/15/16 125.0 35.50 38.30
AAP 160115C00130000 C 01/15/16 130.0 31.50 34.40
AAP 160115C00135000 C 01/15/16 135.0 27.80 30.10
AAP 160115C00140000 C 01/15/16 140.0 24.20 27.20
AAP 160115C00145000 C 01/15/16 145.0 20.50 23.30
AAP 160115C00150000 C 01/15/16 150.0 17.90 20.20
AAP 160115C00155000 C 01/15/16 155.0 15.10 17.20
AAP 160115C00160000 C 01/15/16 160.0 11.80 14.80
AAP 160115C00165000 C 01/15/16 165.0 10.50 12.40
AAP 160115C00170000 C 01/15/16 170.0 7.40 10.80
AAP 160115C00175000 C 01/15/16 175.0 6.90 8.60
AAP 160115C00180000 C 01/15/16 180.0 5.60 7.10
AAP 160115C00185000 C 01/15/16 185.0 3.40 6.10
AAP 160115C00190000 C 01/15/16 190.0 3.20 4.80
AAP 160115C00195000 C 01/15/16 195.0 2.75 3.90
AAP 160115C00200000 C 01/15/16 200.0 2.20 3.20
AAP 160115C00210000 C 01/15/16 210.0 0.75 2.50
AAP 160115C00220000 C 01/15/16 220.0 0.30 1.55
AAP 160115C00230000 C 01/15/16 230.0 0.15 1.35
AAP 160115C00240000 C 01/15/16 240.0 0.00 1.00
AAP 160115P00060000 P 01/15/16 60.0 0.00 1.15
AAP 160115P00065000 P 01/15/16 65.0 0.00 1.15
AAP 160115P00070000 P 01/15/16 70.0 0.00 0.85
AAP 160115P00075000 P 01/15/16 75.0 0.00 0.50
AAP 160115P00080000 P 01/15/16 80.0 0.00 1.30
AAP 160115P00085000 P 01/15/16 85.0 0.25 0.75
AAP 160115P00090000 P 01/15/16 90.0 0.45 0.95
AAP 160115P00095000 P 01/15/16 95.0 0.65 1.15
AAP 160115P00100000 P 01/15/16 100.0 0.90 1.40
AAP 160115P00105000 P 01/15/16 105.0 0.90 1.90
AAP 160115P00110000 P 01/15/16 110.0 1.25 2.40
AAP 160115P00115000 P 01/15/16 115.0 1.70 2.90
AAP 160115P00120000 P 01/15/16 120.0 2.25 3.90
AAP 160115P00125000 P 01/15/16 125.0 3.00 4.70
AAP 160115P00130000 P 01/15/16 130.0 3.90 5.80
AAP 160115P00135000 P 01/15/16 135.0 5.00 7.20
AAP 160115P00140000 P 01/15/16 140.0 6.30 8.60
AAP 160115P00145000 P 01/15/16 145.0 7.20 10.30
AAP 160115P00150000 P 01/15/16 150.0 10.20 12.20
AAP 160115P00155000 P 01/15/16 155.0 11.50 15.10
AAP 160115P00160000 P 01/15/16 160.0 14.30 17.60
AAP 160115P00165000 P 01/15/16 165.0 17.20 20.30
AAP 160115P00170000 P 01/15/16 170.0 20.20 23.20
AAP 160115P00175000 P 01/15/16 175.0 23.90 26.50
AAP 160115P00180000 P 01/15/16 180.0 27.30 30.10
AAP 160115P00185000 P 01/15/16 185.0 31.00 35.10
AAP 160115P00190000 P 01/15/16 190.0 35.10 38.00
AAP 160115P00195000 P 01/15/16 195.0 39.30 42.10
AAP 160115P00200000 P 01/15/16 200.0 43.60 46.60
AAP 160115P00210000 P 01/15/16 210.0 52.50 56.20
AAP 160115P00220000 P 01/15/16 220.0 62.00 65.10
AAP 160115P00230000 P 01/15/16 230.0 71.20 74.80
AAP 160115P00240000 P 01/15/16 240.0 80.50 84.80
AAP 170120C00075000 C 01/20/17 75.0 82.50 86.80
AAP 170120C00080000 C 01/20/17 80.0 78.00 82.10
AAP 170120C00085000 C 01/20/17 85.0 73.00 77.90
AAP 170120C00090000 C 01/20/17 90.0 68.50 73.00
AAP 170120C00095000 C 01/20/17 95.0 64.10 68.60
AAP 170120C00100000 C 01/20/17 100.0 59.80 64.30
AAP 170120C00105000 C 01/20/17 105.0 55.50 60.00
AAP 170120C00110000 C 01/20/17 110.0 51.50 56.00
AAP 170120C00115000 C 01/20/17 115.0 47.40 51.90
AAP 170120C00120000 C 01/20/17 120.0 43.50 48.00
AAP 170120C00125000 C 01/20/17 125.0 40.90 44.80
AAP 170120C00130000 C 01/20/17 130.0 36.50 41.00
AAP 170120C00135000 C 01/20/17 135.0 32.90 37.00
AAP 170120C00140000 C 01/20/17 140.0 29.80 34.20
AAP 170120C00145000 C 01/20/17 145.0 26.80 31.00
AAP 170120C00150000 C 01/20/17 150.0 24.10 28.20
AAP 170120C00155000 C 01/20/17 155.0 21.50 25.50
AAP 170120C00160000 C 01/20/17 160.0 19.40 22.90
AAP 170120C00165000 C 01/20/17 165.0 16.80 20.70
AAP 170120C00170000 C 01/20/17 170.0 14.60 18.60
AAP 170120C00175000 C 01/20/17 175.0 12.80 17.00
AAP 170120C00180000 C 01/20/17 180.0 11.10 15.50
AAP 170120C00185000 C 01/20/17 185.0 9.60 14.00
AAP 170120C00190000 C 01/20/17 190.0 8.20 12.50
AAP 170120C00195000 C 01/20/17 195.0 6.90 11.30
AAP 170120C00200000 C 01/20/17 200.0 5.50 9.10
AAP 170120C00210000 C 01/20/17 210.0 3.90 8.40
AAP 170120C00220000 C 01/20/17 220.0 2.40 6.80
AAP 170120C00230000 C 01/20/17 230.0 1.30 4.40
AAP 170120C00240000 C 01/20/17 240.0 0.35 4.40
AAP 170120P00075000 P 01/20/17 75.0 0.00 2.70
AAP 170120P00080000 P 01/20/17 80.0 0.00 2.95
AAP 170120P00085000 P 01/20/17 85.0 0.00 5.00
AAP 170120P00090000 P 01/20/17 90.0 0.30 3.50
AAP 170120P00095000 P 01/20/17 95.0 0.60 5.00
AAP 170120P00100000 P 01/20/17 100.0 1.70 3.40
AAP 170120P00105000 P 01/20/17 105.0 2.20 4.60
AAP 170120P00110000 P 01/20/17 110.0 3.30 5.40
AAP 170120P00115000 P 01/20/17 115.0 4.30 6.30
AAP 170120P00120000 P 01/20/17 120.0 5.90 7.40
AAP 170120P00125000 P 01/20/17 125.0 7.10 8.90
AAP 170120P00130000 P 01/20/17 130.0 7.10 10.40
AAP 170120P00135000 P 01/20/17 135.0 8.60 11.90
AAP 170120P00140000 P 01/20/17 140.0 10.50 15.00
AAP 170120P00145000 P 01/20/17 145.0 12.30 16.10
AAP 170120P00150000 P 01/20/17 150.0 15.70 19.40
AAP 170120P00155000 P 01/20/17 155.0 17.00 21.50
AAP 170120P00160000 P 01/20/17 160.0 19.80 24.10
AAP 170120P00165000 P 01/20/17 165.0 23.10 26.90
AAP 170120P00170000 P 01/20/17 170.0 25.50 29.70
AAP 170120P00175000 P 01/20/17 175.0 28.30 32.50
AAP 170120P00180000 P 01/20/17 180.0 32.00 36.40
AAP 170120P00185000 P 01/20/17 185.0 35.40 39.30
AAP 170120P00190000 P 01/20/17 190.0 38.90 43.40
AAP 170120P00195000 P 01/20/17 195.0 42.70 47.20
AAP 170120P00200000 P 01/20/17 200.0 46.70 51.10
AAP 170120P00210000 P 01/20/17 210.0 54.60 57.90
AAP 170120P00220000 P 01/20/17 220.0 63.00 67.30
AAP 170120P00230000 P 01/20/17 230.0 72.00 75.80
AAP 170120P00240000 P 01/20/17 240.0 81.70 86.00

OPRA data is delayed 15 minutes.