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 (2016-04-29)Premium Content

Advance Auto Parts (AAP)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 160715C00070000 C 07/15/16 70.0 89.30 93.00
AAP 160715C00075000 C 07/15/16 75.0 84.40 87.60
AAP 160715C00080000 C 07/15/16 80.0 79.40 82.10
AAP 160715C00085000 C 07/15/16 85.0 74.40 77.10
AAP 160715C00090000 C 07/15/16 90.0 69.40 73.20
AAP 160715C00095000 C 07/15/16 95.0 64.30 68.40
AAP 160715C00100000 C 07/15/16 100.0 59.40 62.00
AAP 160715C00105000 C 07/15/16 105.0 54.30 58.10
AAP 160715C00110000 C 07/15/16 110.0 49.30 52.60
AAP 160715C00115000 C 07/15/16 115.0 44.30 47.10
AAP 160715C00120000 C 07/15/16 120.0 39.30 42.10
AAP 160715C00125000 C 07/15/16 125.0 34.40 37.60
AAP 160715C00130000 C 07/15/16 130.0 29.40 32.30
AAP 160715C00135000 C 07/15/16 135.0 24.40 27.70
AAP 160715C00140000 C 07/15/16 140.0 19.40 22.50
AAP 160715C00145000 C 07/15/16 145.0 14.50 17.60
AAP 160715C00150000 C 07/15/16 150.0 9.80 12.20
AAP 160715C00155000 C 07/15/16 155.0 6.80 7.60
AAP 160715C00160000 C 07/15/16 160.0 3.50 3.60
AAP 160715C00165000 C 07/15/16 165.0 1.15 1.30
AAP 160715C00170000 C 07/15/16 170.0 0.20 0.35
AAP 160715C00175000 C 07/15/16 175.0 0.00 0.50
AAP 160715C00180000 C 07/15/16 180.0 0.00 0.50
AAP 160715C00185000 C 07/15/16 185.0 0.00 0.50
AAP 160715C00190000 C 07/15/16 190.0 0.00 0.50
AAP 160715C00195000 C 07/15/16 195.0 0.00 0.50
AAP 160715C00200000 C 07/15/16 200.0 0.00 0.50
AAP 160715C00210000 C 07/15/16 210.0 0.00 0.50
AAP 160715P00070000 P 07/15/16 70.0 0.00 4.80
AAP 160715P00075000 P 07/15/16 75.0 0.00 0.50
AAP 160715P00080000 P 07/15/16 80.0 0.00 0.50
AAP 160715P00085000 P 07/15/16 85.0 0.00 0.50
AAP 160715P00090000 P 07/15/16 90.0 0.00 0.50
AAP 160715P00095000 P 07/15/16 95.0 0.00 0.50
AAP 160715P00100000 P 07/15/16 100.0 0.00 0.50
AAP 160715P00105000 P 07/15/16 105.0 0.00 0.50
AAP 160715P00110000 P 07/15/16 110.0 0.00 0.50
AAP 160715P00115000 P 07/15/16 115.0 0.00 0.50
AAP 160715P00120000 P 07/15/16 120.0 0.00 0.50
AAP 160715P00125000 P 07/15/16 125.0 0.00 0.50
AAP 160715P00130000 P 07/15/16 130.0 0.00 0.50
AAP 160715P00135000 P 07/15/16 135.0 0.00 0.50
AAP 160715P00140000 P 07/15/16 140.0 0.05 0.20
AAP 160715P00145000 P 07/15/16 145.0 0.05 0.40
AAP 160715P00150000 P 07/15/16 150.0 0.25 0.50
AAP 160715P00155000 P 07/15/16 155.0 0.65 0.85
AAP 160715P00160000 P 07/15/16 160.0 1.80 2.05
AAP 160715P00165000 P 07/15/16 165.0 4.30 5.20
AAP 160715P00170000 P 07/15/16 170.0 8.20 10.60
AAP 160715P00175000 P 07/15/16 175.0 12.90 15.70
AAP 160715P00180000 P 07/15/16 180.0 17.50 20.70
AAP 160715P00185000 P 07/15/16 185.0 22.70 25.70
AAP 160715P00190000 P 07/15/16 190.0 27.70 30.70
AAP 160715P00195000 P 07/15/16 195.0 32.50 35.70
AAP 160715P00200000 P 07/15/16 200.0 37.60 40.70
AAP 160715P00210000 P 07/15/16 210.0 47.50 50.60
AAP 160819C00080000 C 08/19/16 80.0 79.40 82.70
AAP 160819C00085000 C 08/19/16 85.0 74.40 77.60
AAP 160819C00090000 C 08/19/16 90.0 69.40 72.10
AAP 160819C00095000 C 08/19/16 95.0 64.50 67.60
AAP 160819C00100000 C 08/19/16 100.0 59.50 62.10
AAP 160819C00105000 C 08/19/16 105.0 54.50 57.80
AAP 160819C00110000 C 08/19/16 110.0 49.50 52.30
AAP 160819C00115000 C 08/19/16 115.0 44.60 48.00
AAP 160819C00120000 C 08/19/16 120.0 39.60 43.00
AAP 160819C00125000 C 08/19/16 125.0 34.80 37.50
AAP 160819C00130000 C 08/19/16 130.0 29.90 32.90
AAP 160819C00135000 C 08/19/16 135.0 25.20 28.50
AAP 160819C00140000 C 08/19/16 140.0 20.60 23.30
AAP 160819C00145000 C 08/19/16 145.0 16.40 18.90
AAP 160819C00150000 C 08/19/16 150.0 14.00 15.20
AAP 160819C00155000 C 08/19/16 155.0 10.50 11.00
AAP 160819C00160000 C 08/19/16 160.0 7.40 7.80
AAP 160819C00165000 C 08/19/16 165.0 4.90 5.30
AAP 160819C00170000 C 08/19/16 170.0 3.10 3.40
AAP 160819C00175000 C 08/19/16 175.0 1.90 2.00
AAP 160819C00180000 C 08/19/16 180.0 0.90 1.20
AAP 160819C00185000 C 08/19/16 185.0 0.30 0.75
AAP 160819C00190000 C 08/19/16 190.0 0.05 0.50
AAP 160819C00195000 C 08/19/16 195.0 0.00 0.50
AAP 160819C00200000 C 08/19/16 200.0 0.00 0.50
AAP 160819C00210000 C 08/19/16 210.0 0.00 0.50
AAP 160819C00220000 C 08/19/16 220.0 0.00 0.50
AAP 160819C00230000 C 08/19/16 230.0 0.00 0.50
AAP 160819P00080000 P 08/19/16 80.0 0.00 0.50
AAP 160819P00085000 P 08/19/16 85.0 0.00 0.50
AAP 160819P00090000 P 08/19/16 90.0 0.00 0.50
AAP 160819P00095000 P 08/19/16 95.0 0.00 0.50
AAP 160819P00100000 P 08/19/16 100.0 0.00 0.50
AAP 160819P00105000 P 08/19/16 105.0 0.00 0.50
AAP 160819P00110000 P 08/19/16 110.0 0.00 0.50
AAP 160819P00115000 P 08/19/16 115.0 0.00 0.50
AAP 160819P00120000 P 08/19/16 120.0 0.10 0.50
AAP 160819P00125000 P 08/19/16 125.0 0.25 0.55
AAP 160819P00130000 P 08/19/16 130.0 0.40 0.80
AAP 160819P00135000 P 08/19/16 135.0 0.60 1.10
AAP 160819P00140000 P 08/19/16 140.0 1.10 1.45
AAP 160819P00145000 P 08/19/16 145.0 1.70 2.00
AAP 160819P00150000 P 08/19/16 150.0 2.55 2.90
AAP 160819P00155000 P 08/19/16 155.0 4.00 4.20
AAP 160819P00160000 P 08/19/16 160.0 5.80 6.10
AAP 160819P00165000 P 08/19/16 165.0 8.20 9.10
AAP 160819P00170000 P 08/19/16 170.0 11.30 13.90
AAP 160819P00175000 P 08/19/16 175.0 14.50 17.40
AAP 160819P00180000 P 08/19/16 180.0 18.90 21.60
AAP 160819P00185000 P 08/19/16 185.0 23.40 26.20
AAP 160819P00190000 P 08/19/16 190.0 27.60 30.80
AAP 160819P00195000 P 08/19/16 195.0 32.50 35.70
AAP 160819P00200000 P 08/19/16 200.0 37.40 40.70
AAP 160819P00210000 P 08/19/16 210.0 47.30 50.60
AAP 160819P00220000 P 08/19/16 220.0 57.50 60.60
AAP 160819P00230000 P 08/19/16 230.0 67.40 70.60
AAP 160916C00070000 C 09/16/16 70.0 89.40 92.10
AAP 160916C00075000 C 09/16/16 75.0 84.40 87.20
AAP 160916C00080000 C 09/16/16 80.0 79.40 82.10
AAP 160916C00085000 C 09/16/16 85.0 74.40 77.70
AAP 160916C00090000 C 09/16/16 90.0 69.50 72.70
AAP 160916C00095000 C 09/16/16 95.0 64.50 67.80
AAP 160916C00100000 C 09/16/16 100.0 59.60 62.30
AAP 160916C00105000 C 09/16/16 105.0 54.60 57.30
AAP 160916C00110000 C 09/16/16 110.0 49.70 52.70
AAP 160916C00115000 C 09/16/16 115.0 44.80 47.50
AAP 160916C00120000 C 09/16/16 120.0 39.90 42.70
AAP 160916C00125000 C 09/16/16 125.0 35.10 37.90
AAP 160916C00130000 C 09/16/16 130.0 31.90 33.00
AAP 160916C00135000 C 09/16/16 135.0 26.90 28.40
AAP 160916C00140000 C 09/16/16 140.0 22.70 23.90
AAP 160916C00145000 C 09/16/16 145.0 18.40 19.80
AAP 160916C00150000 C 09/16/16 150.0 15.10 15.70
AAP 160916C00155000 C 09/16/16 155.0 11.60 12.10
AAP 160916C00160000 C 09/16/16 160.0 8.50 8.90
AAP 160916C00165000 C 09/16/16 165.0 6.00 6.40
AAP 160916C00170000 C 09/16/16 170.0 4.00 4.40
AAP 160916C00175000 C 09/16/16 175.0 2.65 2.70
AAP 160916C00180000 C 09/16/16 180.0 1.60 1.80
AAP 160916C00185000 C 09/16/16 185.0 0.60 1.80
AAP 160916C00190000 C 09/16/16 190.0 0.30 0.70
AAP 160916C00195000 C 09/16/16 195.0 0.05 0.55
AAP 160916C00200000 C 09/16/16 200.0 0.00 0.50
AAP 160916C00210000 C 09/16/16 210.0 0.00 0.50
AAP 160916P00070000 P 09/16/16 70.0 0.00 0.50
AAP 160916P00075000 P 09/16/16 75.0 0.00 0.50
AAP 160916P00080000 P 09/16/16 80.0 0.00 0.50
AAP 160916P00085000 P 09/16/16 85.0 0.00 0.50
AAP 160916P00090000 P 09/16/16 90.0 0.00 0.50
AAP 160916P00095000 P 09/16/16 95.0 0.00 0.50
AAP 160916P00100000 P 09/16/16 100.0 0.00 0.50
AAP 160916P00105000 P 09/16/16 105.0 0.00 0.50
AAP 160916P00110000 P 09/16/16 110.0 0.10 0.70
AAP 160916P00115000 P 09/16/16 115.0 0.20 0.65
AAP 160916P00120000 P 09/16/16 120.0 0.35 0.90
AAP 160916P00125000 P 09/16/16 125.0 0.55 1.10
AAP 160916P00130000 P 09/16/16 130.0 0.75 1.20
AAP 160916P00135000 P 09/16/16 135.0 1.10 1.65
AAP 160916P00140000 P 09/16/16 140.0 1.70 1.90
AAP 160916P00145000 P 09/16/16 145.0 2.50 3.10
AAP 160916P00150000 P 09/16/16 150.0 3.60 4.10
AAP 160916P00155000 P 09/16/16 155.0 5.00 5.40
AAP 160916P00160000 P 09/16/16 160.0 6.80 7.30
AAP 160916P00165000 P 09/16/16 165.0 9.30 10.90
AAP 160916P00170000 P 09/16/16 170.0 12.20 14.40
AAP 160916P00175000 P 09/16/16 175.0 15.50 18.10
AAP 160916P00180000 P 09/16/16 180.0 19.60 22.20
AAP 160916P00185000 P 09/16/16 185.0 24.00 26.60
AAP 160916P00190000 P 09/16/16 190.0 28.20 31.10
AAP 160916P00195000 P 09/16/16 195.0 33.00 35.80
AAP 160916P00200000 P 09/16/16 200.0 37.30 40.70
AAP 160916P00210000 P 09/16/16 210.0 47.60 50.60
AAP 161216C00085000 C 12/16/16 85.0 74.90 78.60
AAP 161216C00090000 C 12/16/16 90.0 70.00 73.50
AAP 161216C00095000 C 12/16/16 95.0 65.20 68.70
AAP 161216C00100000 C 12/16/16 100.0 60.30 63.90
AAP 161216C00105000 C 12/16/16 105.0 55.50 58.70
AAP 161216C00110000 C 12/16/16 110.0 50.70 54.00
AAP 161216C00115000 C 12/16/16 115.0 46.00 49.40
AAP 161216C00120000 C 12/16/16 120.0 41.50 44.40
AAP 161216C00125000 C 12/16/16 125.0 37.00 39.70
AAP 161216C00130000 C 12/16/16 130.0 32.70 35.50
AAP 161216C00135000 C 12/16/16 135.0 28.20 31.40
AAP 161216C00140000 C 12/16/16 140.0 24.20 27.50
AAP 161216C00145000 C 12/16/16 145.0 21.10 23.60
AAP 161216C00150000 C 12/16/16 150.0 18.30 19.30
AAP 161216C00155000 C 12/16/16 155.0 15.30 17.40
AAP 161216C00160000 C 12/16/16 160.0 12.40 14.60
AAP 161216C00165000 C 12/16/16 165.0 9.90 12.10
AAP 161216C00170000 C 12/16/16 170.0 7.70 9.20
AAP 161216C00175000 C 12/16/16 175.0 5.80 7.10
AAP 161216C00180000 C 12/16/16 180.0 3.30 5.60
AAP 161216C00185000 C 12/16/16 185.0 2.25 4.70
AAP 161216C00190000 C 12/16/16 190.0 1.55 4.00
AAP 161216C00195000 C 12/16/16 195.0 0.70 3.90
AAP 161216C00200000 C 12/16/16 200.0 0.05 3.40
AAP 161216C00210000 C 12/16/16 210.0 0.00 2.35
AAP 161216C00220000 C 12/16/16 220.0 0.00 1.65
AAP 161216C00230000 C 12/16/16 230.0 0.00 1.80
AAP 161216C00240000 C 12/16/16 240.0 0.00 0.50
AAP 161216P00085000 P 12/16/16 85.0 0.10 1.15
AAP 161216P00090000 P 12/16/16 90.0 0.05 1.40
AAP 161216P00095000 P 12/16/16 95.0 0.00 2.00
AAP 161216P00100000 P 12/16/16 100.0 0.00 2.15
AAP 161216P00105000 P 12/16/16 105.0 0.00 1.60
AAP 161216P00110000 P 12/16/16 110.0 0.00 1.95
AAP 161216P00115000 P 12/16/16 115.0 0.00 2.75
AAP 161216P00120000 P 12/16/16 120.0 0.05 3.10
AAP 161216P00125000 P 12/16/16 125.0 2.00 2.90
AAP 161216P00130000 P 12/16/16 130.0 2.65 4.30
AAP 161216P00135000 P 12/16/16 135.0 3.30 5.10
AAP 161216P00140000 P 12/16/16 140.0 3.60 5.70
AAP 161216P00145000 P 12/16/16 145.0 4.60 7.10
AAP 161216P00150000 P 12/16/16 150.0 6.80 7.80
AAP 161216P00155000 P 12/16/16 155.0 8.60 10.80
AAP 161216P00160000 P 12/16/16 160.0 10.60 12.00
AAP 161216P00165000 P 12/16/16 165.0 13.20 14.70
AAP 161216P00170000 P 12/16/16 170.0 16.00 17.00
AAP 161216P00175000 P 12/16/16 175.0 18.90 21.90
AAP 161216P00180000 P 12/16/16 180.0 22.30 25.30
AAP 161216P00185000 P 12/16/16 185.0 26.10 29.10
AAP 161216P00190000 P 12/16/16 190.0 30.10 33.10
AAP 161216P00195000 P 12/16/16 195.0 34.40 37.30
AAP 161216P00200000 P 12/16/16 200.0 38.90 41.80
AAP 161216P00210000 P 12/16/16 210.0 48.10 51.10
AAP 161216P00220000 P 12/16/16 220.0 58.00 60.70
AAP 161216P00230000 P 12/16/16 230.0 67.90 70.70
AAP 161216P00240000 P 12/16/16 240.0 77.70 80.60
AAP 170120C00070000 C 01/20/17 70.0 89.80 93.40
AAP 170120C00075000 C 01/20/17 75.0 84.90 88.80
AAP 170120C00080000 C 01/20/17 80.0 79.90 83.20
AAP 170120C00085000 C 01/20/17 85.0 75.10 78.10
AAP 170120C00090000 C 01/20/17 90.0 70.20 73.30
AAP 170120C00095000 C 01/20/17 95.0 65.40 69.50
AAP 170120C00100000 C 01/20/17 100.0 60.50 64.40
AAP 170120C00105000 C 01/20/17 105.0 55.80 58.80
AAP 170120C00110000 C 01/20/17 110.0 51.00 54.10
AAP 170120C00115000 C 01/20/17 115.0 46.20 49.70
AAP 170120C00120000 C 01/20/17 120.0 41.80 44.90
AAP 170120C00125000 C 01/20/17 125.0 37.30 40.00
AAP 170120C00130000 C 01/20/17 130.0 32.80 35.70
AAP 170120C00135000 C 01/20/17 135.0 28.70 31.60
AAP 170120C00140000 C 01/20/17 140.0 25.30 27.70
AAP 170120C00145000 C 01/20/17 145.0 21.70 24.10
AAP 170120C00150000 C 01/20/17 150.0 19.30 20.70
AAP 170120C00155000 C 01/20/17 155.0 16.10 18.20
AAP 170120C00160000 C 01/20/17 160.0 13.20 15.40
AAP 170120C00165000 C 01/20/17 165.0 10.60 12.00
AAP 170120C00170000 C 01/20/17 170.0 8.40 9.60
AAP 170120C00175000 C 01/20/17 175.0 5.80 7.80
AAP 170120C00180000 C 01/20/17 180.0 4.20 6.30
AAP 170120C00185000 C 01/20/17 185.0 3.00 4.90
AAP 170120C00190000 C 01/20/17 190.0 2.05 3.90
AAP 170120C00195000 C 01/20/17 195.0 1.25 4.20
AAP 170120C00200000 C 01/20/17 200.0 0.60 3.80
AAP 170120C00210000 C 01/20/17 210.0 0.00 2.30
AAP 170120C00220000 C 01/20/17 220.0 0.10 1.60
AAP 170120C00230000 C 01/20/17 230.0 0.00 0.50
AAP 170120C00240000 C 01/20/17 240.0 0.00 1.90
AAP 170120C00250000 C 01/20/17 250.0 0.00 0.50
AAP 170120C00260000 C 01/20/17 260.0 0.00 1.85
AAP 170120C00270000 C 01/20/17 270.0 0.00 0.90
AAP 170120C00280000 C 01/20/17 280.0 0.00 2.15
AAP 170120P00070000 P 01/20/17 70.0 0.00 2.35
AAP 170120P00075000 P 01/20/17 75.0 0.05 0.60
AAP 170120P00080000 P 01/20/17 80.0 0.00 0.70
AAP 170120P00085000 P 01/20/17 85.0 0.00 1.90
AAP 170120P00090000 P 01/20/17 90.0 0.55 0.85
AAP 170120P00095000 P 01/20/17 95.0 0.45 1.90
AAP 170120P00100000 P 01/20/17 100.0 0.65 2.05
AAP 170120P00105000 P 01/20/17 105.0 1.20 2.05
AAP 170120P00110000 P 01/20/17 110.0 1.25 1.90
AAP 170120P00115000 P 01/20/17 115.0 1.10 2.35
AAP 170120P00120000 P 01/20/17 120.0 1.50 2.80
AAP 170120P00125000 P 01/20/17 125.0 1.80 3.40
AAP 170120P00130000 P 01/20/17 130.0 2.50 4.40
AAP 170120P00135000 P 01/20/17 135.0 3.00 5.30
AAP 170120P00140000 P 01/20/17 140.0 3.90 6.50
AAP 170120P00145000 P 01/20/17 145.0 5.20 7.80
AAP 170120P00150000 P 01/20/17 150.0 7.80 9.00
AAP 170120P00155000 P 01/20/17 155.0 9.30 11.90
AAP 170120P00160000 P 01/20/17 160.0 11.60 13.40
AAP 170120P00165000 P 01/20/17 165.0 14.10 14.90
AAP 170120P00170000 P 01/20/17 170.0 16.60 18.40
AAP 170120P00175000 P 01/20/17 175.0 19.60 22.20
AAP 170120P00180000 P 01/20/17 180.0 23.10 25.60
AAP 170120P00185000 P 01/20/17 185.0 26.50 29.60
AAP 170120P00190000 P 01/20/17 190.0 30.60 33.40
AAP 170120P00195000 P 01/20/17 195.0 34.70 37.70
AAP 170120P00200000 P 01/20/17 200.0 38.90 42.00
AAP 170120P00210000 P 01/20/17 210.0 47.70 51.20
AAP 170120P00220000 P 01/20/17 220.0 57.80 60.80
AAP 170120P00230000 P 01/20/17 230.0 67.20 70.70
AAP 170120P00240000 P 01/20/17 240.0 77.80 80.70
AAP 170120P00250000 P 01/20/17 250.0 87.80 90.60
AAP 170120P00260000 P 01/20/17 260.0 97.80 100.60
AAP 170120P00270000 P 01/20/17 270.0 107.80 110.60
AAP 170120P00280000 P 01/20/17 280.0 117.80 120.60

OPRA data is delayed 15 minutes.