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 Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 161021C00080000 C 10/21/16 80.0 67.90 70.60
AAP 161021C00085000 C 10/21/16 85.0 62.80 65.90
AAP 161021C00090000 C 10/21/16 90.0 57.80 60.60
AAP 161021C00095000 C 10/21/16 95.0 52.80 55.70
AAP 161021C00100000 C 10/21/16 100.0 47.80 50.60
AAP 161021C00105000 C 10/21/16 105.0 43.10 45.80
AAP 161021C00110000 C 10/21/16 110.0 38.00 40.80
AAP 161021C00115000 C 10/21/16 115.0 33.10 35.90
AAP 161021C00120000 C 10/21/16 120.0 28.10 30.80
AAP 161021C00125000 C 10/21/16 125.0 23.20 26.20
AAP 161021C00130000 C 10/21/16 130.0 18.30 20.90
AAP 161021C00135000 C 10/21/16 135.0 13.50 16.10
AAP 161021C00140000 C 10/21/16 140.0 8.50 11.20
AAP 161021C00145000 C 10/21/16 145.0 6.30 6.90
AAP 161021C00150000 C 10/21/16 150.0 3.20 3.60
AAP 161021C00155000 C 10/21/16 155.0 1.05 1.35
AAP 161021C00160000 C 10/21/16 160.0 0.15 0.55
AAP 161021C00165000 C 10/21/16 165.0 0.00 0.50
AAP 161021C00170000 C 10/21/16 170.0 0.05 0.10
AAP 161021C00175000 C 10/21/16 175.0 0.00 0.50
AAP 161021C00180000 C 10/21/16 180.0 0.00 0.50
AAP 161021C00185000 C 10/21/16 185.0 0.00 0.50
AAP 161021C00190000 C 10/21/16 190.0 0.00 0.50
AAP 161021C00195000 C 10/21/16 195.0 0.00 0.50
AAP 161021C00200000 C 10/21/16 200.0 0.00 0.50
AAP 161021C00210000 C 10/21/16 210.0 0.00 0.50
AAP 161021C00220000 C 10/21/16 220.0 0.00 0.50
AAP 161021C00230000 C 10/21/16 230.0 0.00 0.50
AAP 161021P00080000 P 10/21/16 80.0 0.00 0.50
AAP 161021P00085000 P 10/21/16 85.0 0.00 0.50
AAP 161021P00090000 P 10/21/16 90.0 0.00 0.50
AAP 161021P00095000 P 10/21/16 95.0 0.00 0.50
AAP 161021P00100000 P 10/21/16 100.0 0.00 0.50
AAP 161021P00105000 P 10/21/16 105.0 0.00 0.50
AAP 161021P00110000 P 10/21/16 110.0 0.00 0.10
AAP 161021P00115000 P 10/21/16 115.0 0.00 0.50
AAP 161021P00120000 P 10/21/16 120.0 0.00 0.50
AAP 161021P00125000 P 10/21/16 125.0 0.05 0.45
AAP 161021P00130000 P 10/21/16 130.0 0.10 0.45
AAP 161021P00135000 P 10/21/16 135.0 0.25 0.50
AAP 161021P00140000 P 10/21/16 140.0 0.60 0.95
AAP 161021P00145000 P 10/21/16 145.0 1.35 1.60
AAP 161021P00150000 P 10/21/16 150.0 3.00 3.30
AAP 161021P00155000 P 10/21/16 155.0 5.80 6.30
AAP 161021P00160000 P 10/21/16 160.0 9.70 12.20
AAP 161021P00165000 P 10/21/16 165.0 14.30 17.10
AAP 161021P00170000 P 10/21/16 170.0 19.20 22.00
AAP 161021P00175000 P 10/21/16 175.0 24.40 26.90
AAP 161021P00180000 P 10/21/16 180.0 29.30 31.90
AAP 161021P00185000 P 10/21/16 185.0 34.20 37.00
AAP 161021P00190000 P 10/21/16 190.0 39.20 41.90
AAP 161021P00195000 P 10/21/16 195.0 44.10 46.90
AAP 161021P00200000 P 10/21/16 200.0 49.40 52.20
AAP 161021P00210000 P 10/21/16 210.0 59.40 62.20
AAP 161021P00220000 P 10/21/16 220.0 69.30 72.00
AAP 161021P00230000 P 10/21/16 230.0 79.10 82.00
AAP 161118C00075000 C 11/18/16 75.0 72.80 75.90
AAP 161118C00080000 C 11/18/16 80.0 67.80 70.90
AAP 161118C00085000 C 11/18/16 85.0 63.00 65.90
AAP 161118C00090000 C 11/18/16 90.0 58.10 60.90
AAP 161118C00095000 C 11/18/16 95.0 53.10 56.10
AAP 161118C00100000 C 11/18/16 100.0 48.10 51.00
AAP 161118C00105000 C 11/18/16 105.0 43.10 46.10
AAP 161118C00110000 C 11/18/16 110.0 38.20 41.20
AAP 161118C00115000 C 11/18/16 115.0 33.40 35.90
AAP 161118C00120000 C 11/18/16 120.0 28.60 31.50
AAP 161118C00125000 C 11/18/16 125.0 24.00 26.70
AAP 161118C00130000 C 11/18/16 130.0 19.30 21.80
AAP 161118C00135000 C 11/18/16 135.0 15.00 17.60
AAP 161118C00140000 C 11/18/16 140.0 12.00 13.50
AAP 161118C00145000 C 11/18/16 145.0 9.10 9.80
AAP 161118C00150000 C 11/18/16 150.0 6.20 6.70
AAP 161118C00155000 C 11/18/16 155.0 3.60 4.30
AAP 161118C00160000 C 11/18/16 160.0 2.00 2.60
AAP 161118C00165000 C 11/18/16 165.0 1.05 1.45
AAP 161118C00170000 C 11/18/16 170.0 0.40 0.75
AAP 161118C00175000 C 11/18/16 175.0 0.05 0.50
AAP 161118C00180000 C 11/18/16 180.0 0.00 0.45
AAP 161118C00185000 C 11/18/16 185.0 0.00 0.50
AAP 161118C00190000 C 11/18/16 190.0 0.00 0.50
AAP 161118C00195000 C 11/18/16 195.0 0.00 0.50
AAP 161118C00200000 C 11/18/16 200.0 0.00 0.50
AAP 161118C00210000 C 11/18/16 210.0 0.00 0.50
AAP 161118C00220000 C 11/18/16 220.0 0.00 0.50
AAP 161118P00075000 P 11/18/16 75.0 0.00 0.50
AAP 161118P00080000 P 11/18/16 80.0 0.00 0.50
AAP 161118P00085000 P 11/18/16 85.0 0.00 0.50
AAP 161118P00090000 P 11/18/16 90.0 0.00 0.50
AAP 161118P00095000 P 11/18/16 95.0 0.00 0.50
AAP 161118P00100000 P 11/18/16 100.0 0.00 0.45
AAP 161118P00105000 P 11/18/16 105.0 0.05 0.45
AAP 161118P00110000 P 11/18/16 110.0 0.15 0.45
AAP 161118P00115000 P 11/18/16 115.0 0.25 0.55
AAP 161118P00120000 P 11/18/16 120.0 0.40 0.75
AAP 161118P00125000 P 11/18/16 125.0 0.65 1.00
AAP 161118P00130000 P 11/18/16 130.0 1.10 1.45
AAP 161118P00135000 P 11/18/16 135.0 1.60 1.90
AAP 161118P00140000 P 11/18/16 140.0 2.70 3.30
AAP 161118P00145000 P 11/18/16 145.0 3.90 4.40
AAP 161118P00150000 P 11/18/16 150.0 5.90 6.70
AAP 161118P00155000 P 11/18/16 155.0 8.60 9.40
AAP 161118P00160000 P 11/18/16 160.0 11.70 14.20
AAP 161118P00165000 P 11/18/16 165.0 15.70 18.40
AAP 161118P00170000 P 11/18/16 170.0 20.10 22.50
AAP 161118P00175000 P 11/18/16 175.0 24.50 27.10
AAP 161118P00180000 P 11/18/16 180.0 29.20 32.20
AAP 161118P00185000 P 11/18/16 185.0 34.30 37.00
AAP 161118P00190000 P 11/18/16 190.0 39.20 42.20
AAP 161118P00195000 P 11/18/16 195.0 44.10 47.20
AAP 161118P00200000 P 11/18/16 200.0 49.10 52.20
AAP 161118P00210000 P 11/18/16 210.0 59.10 61.90
AAP 161118P00220000 P 11/18/16 220.0 69.20 71.90
AAP 161216C00085000 C 12/16/16 85.0 63.00 66.00
AAP 161216C00090000 C 12/16/16 90.0 57.90 61.00
AAP 161216C00095000 C 12/16/16 95.0 53.10 55.90
AAP 161216C00100000 C 12/16/16 100.0 48.00 51.10
AAP 161216C00105000 C 12/16/16 105.0 43.10 46.20
AAP 161216C00110000 C 12/16/16 110.0 38.50 41.40
AAP 161216C00115000 C 12/16/16 115.0 33.70 36.60
AAP 161216C00120000 C 12/16/16 120.0 29.10 32.10
AAP 161216C00125000 C 12/16/16 125.0 24.50 27.00
AAP 161216C00130000 C 12/16/16 130.0 19.80 22.40
AAP 161216C00135000 C 12/16/16 135.0 15.50 18.20
AAP 161216C00140000 C 12/16/16 140.0 13.40 14.30
AAP 161216C00145000 C 12/16/16 145.0 10.00 10.80
AAP 161216C00150000 C 12/16/16 150.0 7.10 7.80
AAP 161216C00155000 C 12/16/16 155.0 4.10 5.40
AAP 161216C00160000 C 12/16/16 160.0 2.85 3.50
AAP 161216C00165000 C 12/16/16 165.0 1.55 2.15
AAP 161216C00170000 C 12/16/16 170.0 1.05 1.20
AAP 161216C00175000 C 12/16/16 175.0 0.50 0.75
AAP 161216C00180000 C 12/16/16 180.0 0.10 0.45
AAP 161216C00185000 C 12/16/16 185.0 0.05 0.50
AAP 161216C00190000 C 12/16/16 190.0 0.00 0.50
AAP 161216C00195000 C 12/16/16 195.0 0.00 0.50
AAP 161216C00200000 C 12/16/16 200.0 0.00 0.50
AAP 161216C00210000 C 12/16/16 210.0 0.00 0.50
AAP 161216C00220000 C 12/16/16 220.0 0.00 0.50
AAP 161216C00230000 C 12/16/16 230.0 0.00 0.50
AAP 161216C00240000 C 12/16/16 240.0 0.00 0.50
AAP 161216P00085000 P 12/16/16 85.0 0.00 0.50
AAP 161216P00090000 P 12/16/16 90.0 0.00 0.45
AAP 161216P00095000 P 12/16/16 95.0 0.05 0.50
AAP 161216P00100000 P 12/16/16 100.0 0.10 0.45
AAP 161216P00105000 P 12/16/16 105.0 0.20 0.55
AAP 161216P00110000 P 12/16/16 110.0 0.30 0.75
AAP 161216P00115000 P 12/16/16 115.0 0.55 0.95
AAP 161216P00120000 P 12/16/16 120.0 0.75 1.70
AAP 161216P00125000 P 12/16/16 125.0 1.10 1.55
AAP 161216P00130000 P 12/16/16 130.0 1.50 2.10
AAP 161216P00135000 P 12/16/16 135.0 2.35 2.90
AAP 161216P00140000 P 12/16/16 140.0 3.50 4.20
AAP 161216P00145000 P 12/16/16 145.0 5.00 5.70
AAP 161216P00150000 P 12/16/16 150.0 6.90 7.60
AAP 161216P00155000 P 12/16/16 155.0 9.40 10.20
AAP 161216P00160000 P 12/16/16 160.0 12.70 13.50
AAP 161216P00165000 P 12/16/16 165.0 16.40 17.10
AAP 161216P00170000 P 12/16/16 170.0 20.50 23.10
AAP 161216P00175000 P 12/16/16 175.0 24.30 27.80
AAP 161216P00180000 P 12/16/16 180.0 29.50 32.30
AAP 161216P00185000 P 12/16/16 185.0 34.30 37.20
AAP 161216P00190000 P 12/16/16 190.0 39.20 41.90
AAP 161216P00195000 P 12/16/16 195.0 44.40 47.20
AAP 161216P00200000 P 12/16/16 200.0 49.40 52.20
AAP 161216P00210000 P 12/16/16 210.0 59.40 62.20
AAP 161216P00220000 P 12/16/16 220.0 69.30 72.20
AAP 161216P00230000 P 12/16/16 230.0 79.30 82.20
AAP 161216P00240000 P 12/16/16 240.0 89.40 91.90
AAP 170120C00070000 C 01/20/17 70.0 78.10 81.00
AAP 170120C00075000 C 01/20/17 75.0 73.10 76.00
AAP 170120C00080000 C 01/20/17 80.0 68.20 70.90
AAP 170120C00085000 C 01/20/17 85.0 63.20 66.00
AAP 170120C00090000 C 01/20/17 90.0 58.20 61.10
AAP 170120C00095000 C 01/20/17 95.0 53.50 56.30
AAP 170120C00100000 C 01/20/17 100.0 48.30 51.10
AAP 170120C00105000 C 01/20/17 105.0 43.70 46.90
AAP 170120C00110000 C 01/20/17 110.0 38.60 41.70
AAP 170120C00115000 C 01/20/17 115.0 34.20 37.20
AAP 170120C00120000 C 01/20/17 120.0 29.50 32.60
AAP 170120C00125000 C 01/20/17 125.0 26.10 27.50
AAP 170120C00130000 C 01/20/17 130.0 20.40 23.10
AAP 170120C00135000 C 01/20/17 135.0 16.30 19.00
AAP 170120C00140000 C 01/20/17 140.0 13.80 15.20
AAP 170120C00145000 C 01/20/17 145.0 10.90 11.80
AAP 170120C00150000 C 01/20/17 150.0 8.00 8.80
AAP 170120C00155000 C 01/20/17 155.0 5.70 6.40
AAP 170120C00160000 C 01/20/17 160.0 3.80 4.50
AAP 170120C00165000 C 01/20/17 165.0 2.25 2.90
AAP 170120C00170000 C 01/20/17 170.0 1.30 1.90
AAP 170120C00175000 C 01/20/17 175.0 0.70 1.80
AAP 170120C00180000 C 01/20/17 180.0 0.50 0.95
AAP 170120C00185000 C 01/20/17 185.0 0.15 0.55
AAP 170120C00190000 C 01/20/17 190.0 0.10 0.45
AAP 170120C00195000 C 01/20/17 195.0 0.00 0.50
AAP 170120C00200000 C 01/20/17 200.0 0.00 0.50
AAP 170120C00210000 C 01/20/17 210.0 0.00 0.50
AAP 170120C00220000 C 01/20/17 220.0 0.00 0.50
AAP 170120C00230000 C 01/20/17 230.0 0.00 0.50
AAP 170120C00240000 C 01/20/17 240.0 0.00 0.50
AAP 170120C00250000 C 01/20/17 250.0 0.00 0.50
AAP 170120C00260000 C 01/20/17 260.0 0.00 0.50
AAP 170120C00270000 C 01/20/17 270.0 0.00 0.50
AAP 170120C00280000 C 01/20/17 280.0 0.00 0.50
AAP 170120P00070000 P 01/20/17 70.0 0.00 1.10
AAP 170120P00075000 P 01/20/17 75.0 0.00 0.40
AAP 170120P00080000 P 01/20/17 80.0 0.00 0.45
AAP 170120P00085000 P 01/20/17 85.0 0.05 0.45
AAP 170120P00090000 P 01/20/17 90.0 0.10 0.60
AAP 170120P00095000 P 01/20/17 95.0 0.10 1.20
AAP 170120P00100000 P 01/20/17 100.0 0.10 1.55
AAP 170120P00105000 P 01/20/17 105.0 0.10 1.40
AAP 170120P00110000 P 01/20/17 110.0 0.65 1.15
AAP 170120P00115000 P 01/20/17 115.0 0.85 1.15
AAP 170120P00120000 P 01/20/17 120.0 1.15 1.80
AAP 170120P00125000 P 01/20/17 125.0 1.35 2.20
AAP 170120P00130000 P 01/20/17 130.0 2.00 2.70
AAP 170120P00135000 P 01/20/17 135.0 3.10 3.60
AAP 170120P00140000 P 01/20/17 140.0 4.40 4.90
AAP 170120P00145000 P 01/20/17 145.0 6.00 6.90
AAP 170120P00150000 P 01/20/17 150.0 8.10 8.60
AAP 170120P00155000 P 01/20/17 155.0 10.60 11.20
AAP 170120P00160000 P 01/20/17 160.0 13.60 14.20
AAP 170120P00165000 P 01/20/17 165.0 17.00 17.70
AAP 170120P00170000 P 01/20/17 170.0 21.00 23.50
AAP 170120P00175000 P 01/20/17 175.0 25.20 27.80
AAP 170120P00180000 P 01/20/17 180.0 29.70 32.60
AAP 170120P00185000 P 01/20/17 185.0 34.60 37.30
AAP 170120P00190000 P 01/20/17 190.0 39.30 42.20
AAP 170120P00195000 P 01/20/17 195.0 44.20 47.00
AAP 170120P00200000 P 01/20/17 200.0 49.30 52.00
AAP 170120P00210000 P 01/20/17 210.0 59.10 62.20
AAP 170120P00220000 P 01/20/17 220.0 69.10 72.20
AAP 170120P00230000 P 01/20/17 230.0 79.00 82.20
AAP 170120P00240000 P 01/20/17 240.0 89.00 91.90
AAP 170120P00250000 P 01/20/17 250.0 99.00 101.90
AAP 170120P00260000 P 01/20/17 260.0 109.00 111.90
AAP 170120P00270000 P 01/20/17 270.0 119.00 121.90
AAP 170120P00280000 P 01/20/17 280.0 129.40 131.90
AAP 170317C00085000 C 03/17/17 85.0 63.40 66.60
AAP 170317C00090000 C 03/17/17 90.0 58.50 61.50
AAP 170317C00095000 C 03/17/17 95.0 53.70 56.60
AAP 170317C00100000 C 03/17/17 100.0 49.10 51.90
AAP 170317C00105000 C 03/17/17 105.0 44.30 47.20
AAP 170317C00110000 C 03/17/17 110.0 39.70 42.60
AAP 170317C00115000 C 03/17/17 115.0 34.80 38.10
AAP 170317C00120000 C 03/17/17 120.0 30.40 33.70
AAP 170317C00125000 C 03/17/17 125.0 26.10 29.20
AAP 170317C00130000 C 03/17/17 130.0 22.00 24.80
AAP 170317C00135000 C 03/17/17 135.0 19.30 21.10
AAP 170317C00140000 C 03/17/17 140.0 15.60 17.40
AAP 170317C00145000 C 03/17/17 145.0 13.10 14.20
AAP 170317C00150000 C 03/17/17 150.0 10.20 11.30
AAP 170317C00155000 C 03/17/17 155.0 7.60 8.80
AAP 170317C00160000 C 03/17/17 160.0 5.80 6.70
AAP 170317C00165000 C 03/17/17 165.0 4.00 4.90
AAP 170317C00170000 C 03/17/17 170.0 3.00 3.60
AAP 170317C00175000 C 03/17/17 175.0 1.45 3.10
AAP 170317C00180000 C 03/17/17 180.0 1.05 2.20
AAP 170317C00185000 C 03/17/17 185.0 0.45 2.10
AAP 170317C00190000 C 03/17/17 190.0 0.20 1.75
AAP 170317C00195000 C 03/17/17 195.0 0.10 1.55
AAP 170317C00200000 C 03/17/17 200.0 0.00 1.40
AAP 170317C00210000 C 03/17/17 210.0 0.00 0.50
AAP 170317C00220000 C 03/17/17 220.0 0.00 0.50
AAP 170317C00230000 C 03/17/17 230.0 0.00 1.80
AAP 170317C00240000 C 03/17/17 240.0 0.00 0.50
AAP 170317P00085000 P 03/17/17 85.0 0.15 0.65
AAP 170317P00090000 P 03/17/17 90.0 0.25 0.90
AAP 170317P00095000 P 03/17/17 95.0 0.40 1.75
AAP 170317P00100000 P 03/17/17 100.0 0.35 1.20
AAP 170317P00105000 P 03/17/17 105.0 0.85 1.75
AAP 170317P00110000 P 03/17/17 110.0 0.80 2.50
AAP 170317P00115000 P 03/17/17 115.0 1.40 2.40
AAP 170317P00120000 P 03/17/17 120.0 1.70 2.90
AAP 170317P00125000 P 03/17/17 125.0 2.45 3.70
AAP 170317P00130000 P 03/17/17 130.0 3.60 4.50
AAP 170317P00135000 P 03/17/17 135.0 4.60 5.70
AAP 170317P00140000 P 03/17/17 140.0 6.20 7.50
AAP 170317P00145000 P 03/17/17 145.0 7.90 8.90
AAP 170317P00150000 P 03/17/17 150.0 10.00 11.20
AAP 170317P00155000 P 03/17/17 155.0 12.70 13.70
AAP 170317P00160000 P 03/17/17 160.0 15.50 16.60
AAP 170317P00165000 P 03/17/17 165.0 18.80 21.30
AAP 170317P00170000 P 03/17/17 170.0 22.50 25.10
AAP 170317P00175000 P 03/17/17 175.0 26.50 29.20
AAP 170317P00180000 P 03/17/17 180.0 30.50 33.60
AAP 170317P00185000 P 03/17/17 185.0 35.00 38.10
AAP 170317P00190000 P 03/17/17 190.0 39.70 42.80
AAP 170317P00195000 P 03/17/17 195.0 44.50 47.50
AAP 170317P00200000 P 03/17/17 200.0 49.30 52.10
AAP 170317P00210000 P 03/17/17 210.0 59.20 62.00
AAP 170317P00220000 P 03/17/17 220.0 69.20 72.20
AAP 170317P00230000 P 03/17/17 230.0 79.20 82.20
AAP 170317P00240000 P 03/17/17 240.0 89.20 92.20

OPRA data is delayed 15 minutes.