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 (2016-07-29)Premium Content

Advance Auto Parts (AAP)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 160819C00080000 C 08/19/16 80.0 89.30 92.00
AAP 160819C00085000 C 08/19/16 85.0 84.30 86.90
AAP 160819C00090000 C 08/19/16 90.0 79.30 81.90
AAP 160819C00095000 C 08/19/16 95.0 74.30 77.00
AAP 160819C00100000 C 08/19/16 100.0 69.30 72.00
AAP 160819C00105000 C 08/19/16 105.0 64.40 66.90
AAP 160819C00110000 C 08/19/16 110.0 59.40 62.10
AAP 160819C00115000 C 08/19/16 115.0 54.40 56.90
AAP 160819C00120000 C 08/19/16 120.0 49.40 51.90
AAP 160819C00125000 C 08/19/16 125.0 44.30 47.50
AAP 160819C00130000 C 08/19/16 130.0 39.40 41.90
AAP 160819C00135000 C 08/19/16 135.0 34.50 36.70
AAP 160819C00140000 C 08/19/16 140.0 29.50 32.20
AAP 160819C00145000 C 08/19/16 145.0 24.70 26.80
AAP 160819C00150000 C 08/19/16 150.0 20.10 21.80
AAP 160819C00155000 C 08/19/16 155.0 15.90 17.90
AAP 160819C00160000 C 08/19/16 160.0 11.90 13.50
AAP 160819C00165000 C 08/19/16 165.0 8.50 9.20
AAP 160819C00170000 C 08/19/16 170.0 5.70 6.20
AAP 160819C00175000 C 08/19/16 175.0 3.60 3.90
AAP 160819C00180000 C 08/19/16 180.0 2.00 2.20
AAP 160819C00185000 C 08/19/16 185.0 1.00 1.20
AAP 160819C00190000 C 08/19/16 190.0 0.45 0.65
AAP 160819C00195000 C 08/19/16 195.0 0.15 0.40
AAP 160819C00200000 C 08/19/16 200.0 0.05 0.20
AAP 160819C00210000 C 08/19/16 210.0 0.00 0.15
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 0.55
AAP 160819P00115000 P 08/19/16 115.0 0.00 0.50
AAP 160819P00120000 P 08/19/16 120.0 0.00 0.25
AAP 160819P00125000 P 08/19/16 125.0 0.00 0.55
AAP 160819P00130000 P 08/19/16 130.0 0.05 0.20
AAP 160819P00135000 P 08/19/16 135.0 0.05 0.20
AAP 160819P00140000 P 08/19/16 140.0 0.10 0.20
AAP 160819P00145000 P 08/19/16 145.0 0.25 0.40
AAP 160819P00150000 P 08/19/16 150.0 0.60 0.70
AAP 160819P00155000 P 08/19/16 155.0 1.10 1.30
AAP 160819P00160000 P 08/19/16 160.0 2.05 2.25
AAP 160819P00165000 P 08/19/16 165.0 3.50 3.80
AAP 160819P00170000 P 08/19/16 170.0 5.50 6.00
AAP 160819P00175000 P 08/19/16 175.0 8.20 8.70
AAP 160819P00180000 P 08/19/16 180.0 10.60 12.20
AAP 160819P00185000 P 08/19/16 185.0 13.80 16.80
AAP 160819P00190000 P 08/19/16 190.0 18.20 21.00
AAP 160819P00195000 P 08/19/16 195.0 22.80 25.80
AAP 160819P00200000 P 08/19/16 200.0 27.90 30.60
AAP 160819P00210000 P 08/19/16 210.0 37.80 40.70
AAP 160819P00220000 P 08/19/16 220.0 47.80 50.70
AAP 160819P00230000 P 08/19/16 230.0 57.80 60.70
AAP 160916C00070000 C 09/16/16 70.0 99.20 102.30
AAP 160916C00075000 C 09/16/16 75.0 94.20 97.30
AAP 160916C00080000 C 09/16/16 80.0 89.20 92.20
AAP 160916C00085000 C 09/16/16 85.0 84.00 87.20
AAP 160916C00090000 C 09/16/16 90.0 79.20 82.20
AAP 160916C00095000 C 09/16/16 95.0 74.20 77.20
AAP 160916C00100000 C 09/16/16 100.0 69.40 72.20
AAP 160916C00105000 C 09/16/16 105.0 63.30 67.20
AAP 160916C00110000 C 09/16/16 110.0 59.60 62.10
AAP 160916C00115000 C 09/16/16 115.0 54.80 57.10
AAP 160916C00120000 C 09/16/16 120.0 49.80 52.60
AAP 160916C00125000 C 09/16/16 125.0 44.80 47.60
AAP 160916C00130000 C 09/16/16 130.0 40.00 41.70
AAP 160916C00135000 C 09/16/16 135.0 34.90 36.70
AAP 160916C00140000 C 09/16/16 140.0 30.10 31.70
AAP 160916C00145000 C 09/16/16 145.0 25.70 26.80
AAP 160916C00150000 C 09/16/16 150.0 21.00 22.00
AAP 160916C00155000 C 09/16/16 155.0 17.10 17.70
AAP 160916C00160000 C 09/16/16 160.0 13.20 13.80
AAP 160916C00165000 C 09/16/16 165.0 9.80 10.30
AAP 160916C00170000 C 09/16/16 170.0 6.90 7.30
AAP 160916C00175000 C 09/16/16 175.0 4.60 4.90
AAP 160916C00180000 C 09/16/16 180.0 2.85 3.20
AAP 160916C00185000 C 09/16/16 185.0 1.70 1.90
AAP 160916C00190000 C 09/16/16 190.0 0.65 1.10
AAP 160916C00195000 C 09/16/16 195.0 0.10 0.60
AAP 160916C00200000 C 09/16/16 200.0 0.00 0.50
AAP 160916C00210000 C 09/16/16 210.0 0.00 0.20
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 0.40
AAP 160916P00100000 P 09/16/16 100.0 0.00 0.35
AAP 160916P00105000 P 09/16/16 105.0 0.00 0.20
AAP 160916P00110000 P 09/16/16 110.0 0.00 0.50
AAP 160916P00115000 P 09/16/16 115.0 0.00 0.50
AAP 160916P00120000 P 09/16/16 120.0 0.05 0.55
AAP 160916P00125000 P 09/16/16 125.0 0.10 0.30
AAP 160916P00130000 P 09/16/16 130.0 0.20 0.50
AAP 160916P00135000 P 09/16/16 135.0 0.35 0.55
AAP 160916P00140000 P 09/16/16 140.0 0.40 0.65
AAP 160916P00145000 P 09/16/16 145.0 0.75 1.05
AAP 160916P00150000 P 09/16/16 150.0 1.10 1.50
AAP 160916P00155000 P 09/16/16 155.0 1.80 2.25
AAP 160916P00160000 P 09/16/16 160.0 2.80 3.40
AAP 160916P00165000 P 09/16/16 165.0 4.20 4.90
AAP 160916P00170000 P 09/16/16 170.0 6.20 7.00
AAP 160916P00175000 P 09/16/16 175.0 9.00 9.70
AAP 160916P00180000 P 09/16/16 180.0 12.00 13.20
AAP 160916P00185000 P 09/16/16 185.0 14.50 16.90
AAP 160916P00190000 P 09/16/16 190.0 18.70 21.50
AAP 160916P00195000 P 09/16/16 195.0 23.20 26.20
AAP 160916P00200000 P 09/16/16 200.0 27.90 30.90
AAP 160916P00210000 P 09/16/16 210.0 37.80 40.60
AAP 161216C00085000 C 12/16/16 85.0 84.50 87.60
AAP 161216C00090000 C 12/16/16 90.0 79.60 82.70
AAP 161216C00095000 C 12/16/16 95.0 74.70 77.80
AAP 161216C00100000 C 12/16/16 100.0 69.80 73.00
AAP 161216C00105000 C 12/16/16 105.0 65.10 68.20
AAP 161216C00110000 C 12/16/16 110.0 60.30 63.10
AAP 161216C00115000 C 12/16/16 115.0 55.30 58.30
AAP 161216C00120000 C 12/16/16 120.0 50.80 53.50
AAP 161216C00125000 C 12/16/16 125.0 46.00 48.70
AAP 161216C00130000 C 12/16/16 130.0 41.30 44.20
AAP 161216C00135000 C 12/16/16 135.0 36.70 39.70
AAP 161216C00140000 C 12/16/16 140.0 32.50 35.30
AAP 161216C00145000 C 12/16/16 145.0 28.20 31.30
AAP 161216C00150000 C 12/16/16 150.0 24.30 26.90
AAP 161216C00155000 C 12/16/16 155.0 20.30 23.30
AAP 161216C00160000 C 12/16/16 160.0 17.00 19.80
AAP 161216C00165000 C 12/16/16 165.0 13.70 15.40
AAP 161216C00170000 C 12/16/16 170.0 11.00 12.60
AAP 161216C00175000 C 12/16/16 175.0 8.80 10.20
AAP 161216C00180000 C 12/16/16 180.0 6.60 8.00
AAP 161216C00185000 C 12/16/16 185.0 4.80 5.80
AAP 161216C00190000 C 12/16/16 190.0 3.30 4.60
AAP 161216C00195000 C 12/16/16 195.0 2.30 3.40
AAP 161216C00200000 C 12/16/16 200.0 0.50 2.25
AAP 161216C00210000 C 12/16/16 210.0 0.25 1.35
AAP 161216C00220000 C 12/16/16 220.0 0.00 0.50
AAP 161216C00230000 C 12/16/16 230.0 0.00 0.95
AAP 161216C00240000 C 12/16/16 240.0 0.00 0.55
AAP 161216P00085000 P 12/16/16 85.0 0.00 0.50
AAP 161216P00090000 P 12/16/16 90.0 0.05 0.55
AAP 161216P00095000 P 12/16/16 95.0 0.15 0.65
AAP 161216P00100000 P 12/16/16 100.0 0.20 0.75
AAP 161216P00105000 P 12/16/16 105.0 0.20 1.40
AAP 161216P00110000 P 12/16/16 110.0 0.15 1.65
AAP 161216P00115000 P 12/16/16 115.0 0.15 1.80
AAP 161216P00120000 P 12/16/16 120.0 0.55 2.10
AAP 161216P00125000 P 12/16/16 125.0 0.85 2.05
AAP 161216P00130000 P 12/16/16 130.0 0.90 2.95
AAP 161216P00135000 P 12/16/16 135.0 1.60 2.85
AAP 161216P00140000 P 12/16/16 140.0 2.20 3.50
AAP 161216P00145000 P 12/16/16 145.0 2.85 4.70
AAP 161216P00150000 P 12/16/16 150.0 3.70 4.70
AAP 161216P00155000 P 12/16/16 155.0 4.70 5.80
AAP 161216P00160000 P 12/16/16 160.0 6.00 7.60
AAP 161216P00165000 P 12/16/16 165.0 8.40 9.00
AAP 161216P00170000 P 12/16/16 170.0 9.60 11.50
AAP 161216P00175000 P 12/16/16 175.0 12.30 13.70
AAP 161216P00180000 P 12/16/16 180.0 15.30 16.60
AAP 161216P00185000 P 12/16/16 185.0 18.70 20.30
AAP 161216P00190000 P 12/16/16 190.0 20.90 23.70
AAP 161216P00195000 P 12/16/16 195.0 24.70 28.00
AAP 161216P00200000 P 12/16/16 200.0 29.00 32.20
AAP 161216P00210000 P 12/16/16 210.0 38.00 40.90
AAP 161216P00220000 P 12/16/16 220.0 47.90 51.00
AAP 161216P00230000 P 12/16/16 230.0 57.70 60.60
AAP 161216P00240000 P 12/16/16 240.0 67.80 70.70
AAP 170120C00070000 C 01/20/17 70.0 98.60 102.50
AAP 170120C00075000 C 01/20/17 75.0 94.60 97.60
AAP 170120C00080000 C 01/20/17 80.0 89.60 92.70
AAP 170120C00085000 C 01/20/17 85.0 84.80 87.80
AAP 170120C00090000 C 01/20/17 90.0 79.80 82.60
AAP 170120C00095000 C 01/20/17 95.0 74.80 78.00
AAP 170120C00100000 C 01/20/17 100.0 70.00 73.10
AAP 170120C00105000 C 01/20/17 105.0 65.10 68.30
AAP 170120C00110000 C 01/20/17 110.0 60.30 63.50
AAP 170120C00115000 C 01/20/17 115.0 55.30 58.70
AAP 170120C00120000 C 01/20/17 120.0 50.90 53.80
AAP 170120C00125000 C 01/20/17 125.0 46.10 49.30
AAP 170120C00130000 C 01/20/17 130.0 41.70 44.70
AAP 170120C00135000 C 01/20/17 135.0 37.30 40.40
AAP 170120C00140000 C 01/20/17 140.0 33.00 36.10
AAP 170120C00145000 C 01/20/17 145.0 29.20 31.60
AAP 170120C00150000 C 01/20/17 150.0 25.00 27.90
AAP 170120C00155000 C 01/20/17 155.0 21.50 23.00
AAP 170120C00160000 C 01/20/17 160.0 18.00 19.50
AAP 170120C00165000 C 01/20/17 165.0 15.00 17.30
AAP 170120C00170000 C 01/20/17 170.0 12.10 14.20
AAP 170120C00175000 C 01/20/17 175.0 9.60 11.40
AAP 170120C00180000 C 01/20/17 180.0 7.50 9.00
AAP 170120C00185000 C 01/20/17 185.0 5.70 7.10
AAP 170120C00190000 C 01/20/17 190.0 3.90 5.40
AAP 170120C00195000 C 01/20/17 195.0 2.80 4.00
AAP 170120C00200000 C 01/20/17 200.0 1.90 3.00
AAP 170120C00210000 C 01/20/17 210.0 0.30 1.80
AAP 170120C00220000 C 01/20/17 220.0 0.00 1.30
AAP 170120C00230000 C 01/20/17 230.0 0.00 0.50
AAP 170120C00240000 C 01/20/17 240.0 0.00 0.55
AAP 170120C00250000 C 01/20/17 250.0 0.00 0.55
AAP 170120C00260000 C 01/20/17 260.0 0.00 0.50
AAP 170120C00270000 C 01/20/17 270.0 0.00 0.70
AAP 170120C00280000 C 01/20/17 280.0 0.00 0.70
AAP 170120P00070000 P 01/20/17 70.0 0.00 1.15
AAP 170120P00075000 P 01/20/17 75.0 0.00 1.20
AAP 170120P00080000 P 01/20/17 80.0 0.00 0.55
AAP 170120P00085000 P 01/20/17 85.0 0.05 0.60
AAP 170120P00090000 P 01/20/17 90.0 0.15 1.40
AAP 170120P00095000 P 01/20/17 95.0 0.25 1.10
AAP 170120P00100000 P 01/20/17 100.0 0.20 1.80
AAP 170120P00105000 P 01/20/17 105.0 0.50 1.70
AAP 170120P00110000 P 01/20/17 110.0 0.40 2.25
AAP 170120P00115000 P 01/20/17 115.0 0.60 2.25
AAP 170120P00120000 P 01/20/17 120.0 0.60 2.65
AAP 170120P00125000 P 01/20/17 125.0 1.30 2.95
AAP 170120P00130000 P 01/20/17 130.0 0.75 3.40
AAP 170120P00135000 P 01/20/17 135.0 1.95 3.40
AAP 170120P00140000 P 01/20/17 140.0 2.40 3.80
AAP 170120P00145000 P 01/20/17 145.0 3.40 4.60
AAP 170120P00150000 P 01/20/17 150.0 4.20 5.40
AAP 170120P00155000 P 01/20/17 155.0 5.30 6.60
AAP 170120P00160000 P 01/20/17 160.0 7.10 8.00
AAP 170120P00165000 P 01/20/17 165.0 8.90 10.20
AAP 170120P00170000 P 01/20/17 170.0 11.00 12.00
AAP 170120P00175000 P 01/20/17 175.0 13.40 14.70
AAP 170120P00180000 P 01/20/17 180.0 15.90 17.70
AAP 170120P00185000 P 01/20/17 185.0 19.20 21.10
AAP 170120P00190000 P 01/20/17 190.0 22.70 24.30
AAP 170120P00195000 P 01/20/17 195.0 25.60 28.60
AAP 170120P00200000 P 01/20/17 200.0 29.50 32.60
AAP 170120P00210000 P 01/20/17 210.0 38.30 41.30
AAP 170120P00220000 P 01/20/17 220.0 48.00 51.00
AAP 170120P00230000 P 01/20/17 230.0 57.70 60.70
AAP 170120P00240000 P 01/20/17 240.0 67.80 70.70
AAP 170120P00250000 P 01/20/17 250.0 77.50 80.70
AAP 170120P00260000 P 01/20/17 260.0 87.70 90.70
AAP 170120P00270000 P 01/20/17 270.0 97.70 100.70
AAP 170120P00280000 P 01/20/17 280.0 107.70 110.70
AAP 170317C00085000 C 03/17/17 85.0 85.00 87.90
AAP 170317C00090000 C 03/17/17 90.0 80.20 83.20
AAP 170317C00095000 C 03/17/17 95.0 75.40 78.60
AAP 170317C00100000 C 03/17/17 100.0 70.90 73.70
AAP 170317C00105000 C 03/17/17 105.0 65.90 68.80
AAP 170317C00110000 C 03/17/17 110.0 61.20 64.10
AAP 170317C00115000 C 03/17/17 115.0 56.80 59.70
AAP 170317C00120000 C 03/17/17 120.0 52.00 55.00
AAP 170317C00125000 C 03/17/17 125.0 47.60 50.40
AAP 170317C00130000 C 03/17/17 130.0 42.90 46.00
AAP 170317C00135000 C 03/17/17 135.0 38.70 41.90
AAP 170317C00140000 C 03/17/17 140.0 34.40 37.70
AAP 170317C00145000 C 03/17/17 145.0 30.80 33.50
AAP 170317C00150000 C 03/17/17 150.0 26.50 28.70
AAP 170317C00155000 C 03/17/17 155.0 23.50 25.20
AAP 170317C00160000 C 03/17/17 160.0 20.20 21.90
AAP 170317C00165000 C 03/17/17 165.0 17.20 18.90
AAP 170317C00170000 C 03/17/17 170.0 14.20 16.10
AAP 170317C00175000 C 03/17/17 175.0 12.00 13.60
AAP 170317C00180000 C 03/17/17 180.0 9.80 11.40
AAP 170317C00185000 C 03/17/17 185.0 7.90 9.40
AAP 170317C00190000 C 03/17/17 190.0 5.70 7.60
AAP 170317C00195000 C 03/17/17 195.0 4.70 6.00
AAP 170317C00200000 C 03/17/17 200.0 3.30 4.70
AAP 170317C00210000 C 03/17/17 210.0 0.90 3.10
AAP 170317C00220000 C 03/17/17 220.0 0.30 2.05
AAP 170317C00230000 C 03/17/17 230.0 0.20 1.05
AAP 170317C00240000 C 03/17/17 240.0 0.00 1.35
AAP 170317P00085000 P 03/17/17 85.0 0.35 0.70
AAP 170317P00090000 P 03/17/17 90.0 0.15 1.30
AAP 170317P00095000 P 03/17/17 95.0 0.30 1.45
AAP 170317P00100000 P 03/17/17 100.0 0.75 2.20
AAP 170317P00105000 P 03/17/17 105.0 0.55 2.45
AAP 170317P00110000 P 03/17/17 110.0 1.20 2.70
AAP 170317P00115000 P 03/17/17 115.0 1.40 3.20
AAP 170317P00120000 P 03/17/17 120.0 1.80 3.30
AAP 170317P00125000 P 03/17/17 125.0 2.20 3.80
AAP 170317P00130000 P 03/17/17 130.0 2.40 4.60
AAP 170317P00135000 P 03/17/17 135.0 3.40 4.40
AAP 170317P00140000 P 03/17/17 140.0 4.10 5.10
AAP 170317P00145000 P 03/17/17 145.0 4.90 6.00
AAP 170317P00150000 P 03/17/17 150.0 5.90 7.10
AAP 170317P00155000 P 03/17/17 155.0 7.30 8.50
AAP 170317P00160000 P 03/17/17 160.0 9.00 10.10
AAP 170317P00165000 P 03/17/17 165.0 10.80 11.90
AAP 170317P00170000 P 03/17/17 170.0 13.00 14.50
AAP 170317P00175000 P 03/17/17 175.0 15.40 17.10
AAP 170317P00180000 P 03/17/17 180.0 18.20 19.80
AAP 170317P00185000 P 03/17/17 185.0 20.40 22.70
AAP 170317P00190000 P 03/17/17 190.0 23.40 25.90
AAP 170317P00195000 P 03/17/17 195.0 27.10 30.40
AAP 170317P00200000 P 03/17/17 200.0 30.60 34.20
AAP 170317P00210000 P 03/17/17 210.0 39.20 42.40
AAP 170317P00220000 P 03/17/17 220.0 48.10 51.30
AAP 170317P00230000 P 03/17/17 230.0 58.00 60.80
AAP 170317P00240000 P 03/17/17 240.0 67.80 70.70

OPRA data is delayed 15 minutes.