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 (2014-10-31)Premium Content

Advance Auto Parts (AAP)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 141122C00090000 C 11/22/14 90.0 53.90 57.30
AAP 141122C00095000 C 11/22/14 95.0 49.00 52.30
AAP 141122C00100000 C 11/22/14 100.0 43.80 47.20
AAP 141122C00105000 C 11/22/14 105.0 38.70 42.20
AAP 141122C00110000 C 11/22/14 110.0 33.80 37.30
AAP 141122C00115000 C 11/22/14 115.0 28.90 32.20
AAP 141122C00120000 C 11/22/14 120.0 24.40 26.30
AAP 141122C00125000 C 11/22/14 125.0 19.40 21.00
AAP 141122C00130000 C 11/22/14 130.0 15.30 15.90
AAP 141122C00135000 C 11/22/14 135.0 9.30 11.70
AAP 141122C00140000 C 11/22/14 140.0 5.30 5.90
AAP 141122C00145000 C 11/22/14 145.0 0.35 0.85
AAP 141122C00150000 C 11/22/14 150.0 0.00 0.05
AAP 141122C00155000 C 11/22/14 155.0 0.00 0.10
AAP 141122C00160000 C 11/22/14 160.0 0.00 0.25
AAP 141122C00165000 C 11/22/14 165.0 0.00 0.25
AAP 141122C00170000 C 11/22/14 170.0 0.00 0.25
AAP 141122C00175000 C 11/22/14 175.0 0.00 0.50
AAP 141122C00180000 C 11/22/14 180.0 0.00 0.30
AAP 141122P00090000 P 11/22/14 90.0 0.00 0.25
AAP 141122P00095000 P 11/22/14 95.0 0.00 0.25
AAP 141122P00100000 P 11/22/14 100.0 0.00 0.25
AAP 141122P00105000 P 11/22/14 105.0 0.00 0.30
AAP 141122P00110000 P 11/22/14 110.0 0.00 0.50
AAP 141122P00115000 P 11/22/14 115.0 0.00 0.15
AAP 141122P00120000 P 11/22/14 120.0 0.00 0.30
AAP 141122P00125000 P 11/22/14 125.0 0.00 0.15
AAP 141122P00130000 P 11/22/14 130.0 0.00 0.15
AAP 141122P00135000 P 11/22/14 135.0 0.00 0.10
AAP 141122P00140000 P 11/22/14 140.0 0.00 0.15
AAP 141122P00145000 P 11/22/14 145.0 0.00 0.20
AAP 141122P00150000 P 11/22/14 150.0 3.80 4.80
AAP 141122P00155000 P 11/22/14 155.0 7.10 10.60
AAP 141122P00160000 P 11/22/14 160.0 12.10 15.50
AAP 141122P00165000 P 11/22/14 165.0 17.10 20.70
AAP 141122P00170000 P 11/22/14 170.0 22.10 26.00
AAP 141122P00175000 P 11/22/14 175.0 27.10 30.70
AAP 141122P00180000 P 11/22/14 180.0 32.00 35.70
AAP 141220C00065000 C 12/20/14 65.0 79.30 82.50
AAP 141220C00070000 C 12/20/14 70.0 74.30 77.20
AAP 141220C00075000 C 12/20/14 75.0 68.90 72.90
AAP 141220C00080000 C 12/20/14 80.0 63.80 68.00
AAP 141220C00085000 C 12/20/14 85.0 58.80 63.00
AAP 141220C00090000 C 12/20/14 90.0 54.40 58.00
AAP 141220C00095000 C 12/20/14 95.0 49.40 53.00
AAP 141220C00100000 C 12/20/14 100.0 44.40 48.00
AAP 141220C00105000 C 12/20/14 105.0 39.40 43.00
AAP 141220C00110000 C 12/20/14 110.0 34.40 38.00
AAP 141220C00115000 C 12/20/14 115.0 29.50 32.20
AAP 141220C00120000 C 12/20/14 120.0 24.70 27.30
AAP 141220C00125000 C 12/20/14 125.0 19.60 22.20
AAP 141220C00130000 C 12/20/14 130.0 15.50 17.20
AAP 141220C00135000 C 12/20/14 135.0 10.70 12.40
AAP 141220C00140000 C 12/20/14 140.0 6.60 7.80
AAP 141220C00145000 C 12/20/14 145.0 3.20 3.70
AAP 141220C00150000 C 12/20/14 150.0 1.20 1.50
AAP 141220C00155000 C 12/20/14 155.0 0.30 0.65
AAP 141220C00160000 C 12/20/14 160.0 0.05 0.50
AAP 141220C00165000 C 12/20/14 165.0 0.00 0.35
AAP 141220C00170000 C 12/20/14 170.0 0.00 0.30
AAP 141220C00175000 C 12/20/14 175.0 0.00 0.30
AAP 141220C00180000 C 12/20/14 180.0 0.00 0.25
AAP 141220C00185000 C 12/20/14 185.0 0.00 0.35
AAP 141220P00065000 P 12/20/14 65.0 0.00 0.25
AAP 141220P00070000 P 12/20/14 70.0 0.00 0.25
AAP 141220P00075000 P 12/20/14 75.0 0.00 0.25
AAP 141220P00080000 P 12/20/14 80.0 0.00 0.25
AAP 141220P00085000 P 12/20/14 85.0 0.00 0.25
AAP 141220P00090000 P 12/20/14 90.0 0.00 0.25
AAP 141220P00095000 P 12/20/14 95.0 0.00 0.25
AAP 141220P00100000 P 12/20/14 100.0 0.00 0.20
AAP 141220P00105000 P 12/20/14 105.0 0.00 0.25
AAP 141220P00110000 P 12/20/14 110.0 0.00 0.25
AAP 141220P00115000 P 12/20/14 115.0 0.00 0.25
AAP 141220P00120000 P 12/20/14 120.0 0.00 0.30
AAP 141220P00125000 P 12/20/14 125.0 0.05 0.35
AAP 141220P00130000 P 12/20/14 130.0 0.15 0.50
AAP 141220P00135000 P 12/20/14 135.0 0.40 0.70
AAP 141220P00140000 P 12/20/14 140.0 1.10 1.30
AAP 141220P00145000 P 12/20/14 145.0 2.55 2.95
AAP 141220P00150000 P 12/20/14 150.0 5.30 5.90
AAP 141220P00155000 P 12/20/14 155.0 8.90 10.10
AAP 141220P00160000 P 12/20/14 160.0 13.20 14.90
AAP 141220P00165000 P 12/20/14 165.0 17.30 20.60
AAP 141220P00170000 P 12/20/14 170.0 22.00 25.70
AAP 141220P00175000 P 12/20/14 175.0 27.10 30.80
AAP 141220P00180000 P 12/20/14 180.0 32.00 35.70
AAP 141220P00185000 P 12/20/14 185.0 37.60 40.90
AAP 150117C00040000 C 01/17/15 40.0 103.80 108.00
AAP 150117C00045000 C 01/17/15 45.0 98.80 102.70
AAP 150117C00050000 C 01/17/15 50.0 93.80 98.00
AAP 150117C00055000 C 01/17/15 55.0 88.80 93.00
AAP 150117C00060000 C 01/17/15 60.0 83.80 87.80
AAP 150117C00065000 C 01/17/15 65.0 78.80 82.90
AAP 150117C00070000 C 01/17/15 70.0 73.80 77.90
AAP 150117C00075000 C 01/17/15 75.0 69.00 72.80
AAP 150117C00080000 C 01/17/15 80.0 64.00 68.00
AAP 150117C00085000 C 01/17/15 85.0 58.90 63.00
AAP 150117C00090000 C 01/17/15 90.0 54.00 58.00
AAP 150117C00095000 C 01/17/15 95.0 49.10 53.00
AAP 150117C00100000 C 01/17/15 100.0 44.40 48.00
AAP 150117C00105000 C 01/17/15 105.0 39.40 43.00
AAP 150117C00110000 C 01/17/15 110.0 34.40 38.00
AAP 150117C00115000 C 01/17/15 115.0 29.60 33.00
AAP 150117C00120000 C 01/17/15 120.0 24.60 28.10
AAP 150117C00125000 C 01/17/15 125.0 20.10 22.50
AAP 150117C00130000 C 01/17/15 130.0 15.50 17.50
AAP 150117C00135000 C 01/17/15 135.0 11.60 12.90
AAP 150117C00140000 C 01/17/15 140.0 7.60 8.80
AAP 150117C00145000 C 01/17/15 145.0 4.50 5.20
AAP 150117C00150000 C 01/17/15 150.0 2.35 2.90
AAP 150117C00155000 C 01/17/15 155.0 1.10 1.40
AAP 150117C00160000 C 01/17/15 160.0 0.35 0.70
AAP 150117C00165000 C 01/17/15 165.0 0.05 0.35
AAP 150117C00170000 C 01/17/15 170.0 0.00 0.30
AAP 150117C00175000 C 01/17/15 175.0 0.00 0.50
AAP 150117C00180000 C 01/17/15 180.0 0.00 0.25
AAP 150117C00185000 C 01/17/15 185.0 0.00 0.25
AAP 150117C00190000 C 01/17/15 190.0 0.00 0.25
AAP 150117P00040000 P 01/17/15 40.0 0.00 0.50
AAP 150117P00045000 P 01/17/15 45.0 0.00 0.25
AAP 150117P00050000 P 01/17/15 50.0 0.00 0.30
AAP 150117P00055000 P 01/17/15 55.0 0.00 0.25
AAP 150117P00060000 P 01/17/15 60.0 0.00 0.25
AAP 150117P00065000 P 01/17/15 65.0 0.00 0.30
AAP 150117P00070000 P 01/17/15 70.0 0.00 0.30
AAP 150117P00075000 P 01/17/15 75.0 0.00 0.25
AAP 150117P00080000 P 01/17/15 80.0 0.00 0.30
AAP 150117P00085000 P 01/17/15 85.0 0.00 0.25
AAP 150117P00090000 P 01/17/15 90.0 0.00 0.35
AAP 150117P00095000 P 01/17/15 95.0 0.00 0.25
AAP 150117P00100000 P 01/17/15 100.0 0.00 0.50
AAP 150117P00105000 P 01/17/15 105.0 0.00 0.35
AAP 150117P00110000 P 01/17/15 110.0 0.00 0.50
AAP 150117P00115000 P 01/17/15 115.0 0.05 0.35
AAP 150117P00120000 P 01/17/15 120.0 0.10 0.50
AAP 150117P00125000 P 01/17/15 125.0 0.15 0.60
AAP 150117P00130000 P 01/17/15 130.0 0.45 0.90
AAP 150117P00135000 P 01/17/15 135.0 1.05 1.30
AAP 150117P00140000 P 01/17/15 140.0 2.00 2.45
AAP 150117P00145000 P 01/17/15 145.0 3.90 4.40
AAP 150117P00150000 P 01/17/15 150.0 6.60 7.10
AAP 150117P00155000 P 01/17/15 155.0 9.70 11.00
AAP 150117P00160000 P 01/17/15 160.0 13.60 15.30
AAP 150117P00165000 P 01/17/15 165.0 17.40 20.70
AAP 150117P00170000 P 01/17/15 170.0 22.20 25.70
AAP 150117P00175000 P 01/17/15 175.0 27.10 30.80
AAP 150117P00180000 P 01/17/15 180.0 32.20 35.80
AAP 150117P00185000 P 01/17/15 185.0 37.40 40.90
AAP 150117P00190000 P 01/17/15 190.0 42.10 45.90
AAP 150320C00065000 C 03/20/15 65.0 78.80 82.90
AAP 150320C00070000 C 03/20/15 70.0 73.70 78.00
AAP 150320C00075000 C 03/20/15 75.0 68.80 72.60
AAP 150320C00080000 C 03/20/15 80.0 64.10 68.20
AAP 150320C00085000 C 03/20/15 85.0 59.40 63.10
AAP 150320C00090000 C 03/20/15 90.0 54.40 58.10
AAP 150320C00095000 C 03/20/15 95.0 49.50 53.20
AAP 150320C00100000 C 03/20/15 100.0 44.50 48.20
AAP 150320C00105000 C 03/20/15 105.0 39.60 43.30
AAP 150320C00110000 C 03/20/15 110.0 34.70 38.40
AAP 150320C00115000 C 03/20/15 115.0 30.70 32.70
AAP 150320C00120000 C 03/20/15 120.0 26.00 28.80
AAP 150320C00125000 C 03/20/15 125.0 22.00 23.60
AAP 150320C00130000 C 03/20/15 130.0 17.70 19.50
AAP 150320C00135000 C 03/20/15 135.0 14.00 15.40
AAP 150320C00140000 C 03/20/15 140.0 10.60 11.60
AAP 150320C00145000 C 03/20/15 145.0 7.80 8.80
AAP 150320C00150000 C 03/20/15 150.0 5.40 6.20
AAP 150320C00155000 C 03/20/15 155.0 3.60 4.30
AAP 150320C00160000 C 03/20/15 160.0 2.20 2.80
AAP 150320C00165000 C 03/20/15 165.0 1.40 1.90
AAP 150320C00170000 C 03/20/15 170.0 0.80 1.05
AAP 150320C00175000 C 03/20/15 175.0 0.40 0.80
AAP 150320C00180000 C 03/20/15 180.0 0.15 0.55
AAP 150320C00185000 C 03/20/15 185.0 0.10 0.50
AAP 150320C00190000 C 03/20/15 190.0 0.00 0.50
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 0.50
AAP 150320P00080000 P 03/20/15 80.0 0.00 0.35
AAP 150320P00085000 P 03/20/15 85.0 0.00 0.50
AAP 150320P00090000 P 03/20/15 90.0 0.00 0.50
AAP 150320P00095000 P 03/20/15 95.0 0.00 0.45
AAP 150320P00100000 P 03/20/15 100.0 0.10 0.50
AAP 150320P00105000 P 03/20/15 105.0 0.05 0.55
AAP 150320P00110000 P 03/20/15 110.0 0.20 0.65
AAP 150320P00115000 P 03/20/15 115.0 0.45 0.85
AAP 150320P00120000 P 03/20/15 120.0 0.75 1.25
AAP 150320P00125000 P 03/20/15 125.0 1.30 1.85
AAP 150320P00130000 P 03/20/15 130.0 2.05 2.60
AAP 150320P00135000 P 03/20/15 135.0 3.00 3.80
AAP 150320P00140000 P 03/20/15 140.0 4.60 5.40
AAP 150320P00145000 P 03/20/15 145.0 6.60 7.50
AAP 150320P00150000 P 03/20/15 150.0 9.20 10.10
AAP 150320P00155000 P 03/20/15 155.0 12.50 13.40
AAP 150320P00160000 P 03/20/15 160.0 15.70 17.10
AAP 150320P00165000 P 03/20/15 165.0 19.70 21.10
AAP 150320P00170000 P 03/20/15 170.0 23.90 25.40
AAP 150320P00175000 P 03/20/15 175.0 28.50 30.50
AAP 150320P00180000 P 03/20/15 180.0 32.40 36.10
AAP 150320P00185000 P 03/20/15 185.0 37.20 40.90
AAP 150320P00190000 P 03/20/15 190.0 42.10 45.90
AAP 150619C00075000 C 06/19/15 75.0 69.20 73.20
AAP 150619C00080000 C 06/19/15 80.0 64.20 68.50
AAP 150619C00085000 C 06/19/15 85.0 59.40 63.30
AAP 150619C00090000 C 06/19/15 90.0 54.50 58.30
AAP 150619C00095000 C 06/19/15 95.0 49.60 53.60
AAP 150619C00100000 C 06/19/15 100.0 44.80 48.80
AAP 150619C00105000 C 06/19/15 105.0 40.80 43.50
AAP 150619C00110000 C 06/19/15 110.0 36.20 39.20
AAP 150619C00115000 C 06/19/15 115.0 32.20 34.20
AAP 150619C00120000 C 06/19/15 120.0 26.80 30.40
AAP 150619C00125000 C 06/19/15 125.0 23.20 25.70
AAP 150619C00130000 C 06/19/15 130.0 19.40 22.10
AAP 150619C00135000 C 06/19/15 135.0 16.10 18.10
AAP 150619C00140000 C 06/19/15 140.0 13.00 14.90
AAP 150619C00145000 C 06/19/15 145.0 10.40 11.90
AAP 150619C00150000 C 06/19/15 150.0 8.00 8.90
AAP 150619C00155000 C 06/19/15 155.0 6.00 7.20
AAP 150619C00160000 C 06/19/15 160.0 4.40 5.40
AAP 150619C00165000 C 06/19/15 165.0 3.10 3.90
AAP 150619C00170000 C 06/19/15 170.0 2.25 3.00
AAP 150619C00175000 C 06/19/15 175.0 1.60 2.15
AAP 150619C00180000 C 06/19/15 180.0 1.10 2.05
AAP 150619C00185000 C 06/19/15 185.0 0.70 1.25
AAP 150619C00190000 C 06/19/15 190.0 0.40 0.95
AAP 150619P00075000 P 06/19/15 75.0 0.00 2.35
AAP 150619P00080000 P 06/19/15 80.0 0.00 1.85
AAP 150619P00085000 P 06/19/15 85.0 0.00 1.85
AAP 150619P00090000 P 06/19/15 90.0 0.05 0.65
AAP 150619P00095000 P 06/19/15 95.0 0.20 0.85
AAP 150619P00100000 P 06/19/15 100.0 0.35 1.10
AAP 150619P00105000 P 06/19/15 105.0 0.65 1.45
AAP 150619P00110000 P 06/19/15 110.0 0.90 1.85
AAP 150619P00115000 P 06/19/15 115.0 1.45 2.35
AAP 150619P00120000 P 06/19/15 120.0 2.00 3.10
AAP 150619P00125000 P 06/19/15 125.0 2.80 3.90
AAP 150619P00130000 P 06/19/15 130.0 4.00 5.00
AAP 150619P00135000 P 06/19/15 135.0 5.20 6.40
AAP 150619P00140000 P 06/19/15 140.0 6.90 8.20
AAP 150619P00145000 P 06/19/15 145.0 9.10 10.30
AAP 150619P00150000 P 06/19/15 150.0 11.30 12.90
AAP 150619P00155000 P 06/19/15 155.0 14.10 16.10
AAP 150619P00160000 P 06/19/15 160.0 17.60 19.20
AAP 150619P00165000 P 06/19/15 165.0 21.10 23.10
AAP 150619P00170000 P 06/19/15 170.0 25.10 27.10
AAP 150619P00175000 P 06/19/15 175.0 29.30 31.30
AAP 150619P00180000 P 06/19/15 180.0 33.80 35.80
AAP 150619P00185000 P 06/19/15 185.0 37.90 40.90
AAP 150619P00190000 P 06/19/15 190.0 42.50 46.30
AAP 160115C00060000 C 01/15/16 60.0 84.60 88.70
AAP 160115C00065000 C 01/15/16 65.0 79.80 83.90
AAP 160115C00070000 C 01/15/16 70.0 74.90 79.00
AAP 160115C00075000 C 01/15/16 75.0 70.10 73.90
AAP 160115C00080000 C 01/15/16 80.0 65.20 69.20
AAP 160115C00085000 C 01/15/16 85.0 60.50 64.50
AAP 160115C00090000 C 01/15/16 90.0 55.70 59.90
AAP 160115C00095000 C 01/15/16 95.0 51.00 55.10
AAP 160115C00100000 C 01/15/16 100.0 46.30 50.60
AAP 160115C00105000 C 01/15/16 105.0 42.00 46.20
AAP 160115C00110000 C 01/15/16 110.0 37.90 42.00
AAP 160115C00115000 C 01/15/16 115.0 33.80 37.80
AAP 160115C00120000 C 01/15/16 120.0 29.90 33.90
AAP 160115C00125000 C 01/15/16 125.0 25.80 30.20
AAP 160115C00130000 C 01/15/16 130.0 22.20 26.70
AAP 160115C00135000 C 01/15/16 135.0 19.00 23.50
AAP 160115C00140000 C 01/15/16 140.0 16.00 20.00
AAP 160115C00145000 C 01/15/16 145.0 13.80 17.30
AAP 160115C00150000 C 01/15/16 150.0 10.90 14.90
AAP 160115C00155000 C 01/15/16 155.0 8.90 13.20
AAP 160115C00160000 C 01/15/16 160.0 6.90 10.30
AAP 160115C00165000 C 01/15/16 165.0 5.30 8.70
AAP 160115C00170000 C 01/15/16 170.0 3.80 7.00
AAP 160115C00175000 C 01/15/16 175.0 2.60 5.90
AAP 160115C00180000 C 01/15/16 180.0 3.30 4.90
AAP 160115C00185000 C 01/15/16 185.0 0.80 4.10
AAP 160115C00190000 C 01/15/16 190.0 0.10 4.90
AAP 160115C00195000 C 01/15/16 195.0 0.00 5.00
AAP 160115C00200000 C 01/15/16 200.0 0.05 2.15
AAP 160115C00210000 C 01/15/16 210.0 0.00 4.30
AAP 160115P00060000 P 01/15/16 60.0 0.00 5.00
AAP 160115P00065000 P 01/15/16 65.0 0.00 5.00
AAP 160115P00070000 P 01/15/16 70.0 0.00 5.00
AAP 160115P00075000 P 01/15/16 75.0 0.00 4.90
AAP 160115P00080000 P 01/15/16 80.0 0.10 2.90
AAP 160115P00085000 P 01/15/16 85.0 0.30 4.80
AAP 160115P00090000 P 01/15/16 90.0 0.00 3.90
AAP 160115P00095000 P 01/15/16 95.0 0.00 2.60
AAP 160115P00100000 P 01/15/16 100.0 0.00 3.10
AAP 160115P00105000 P 01/15/16 105.0 0.00 4.70
AAP 160115P00110000 P 01/15/16 110.0 0.50 3.80
AAP 160115P00115000 P 01/15/16 115.0 3.10 4.50
AAP 160115P00120000 P 01/15/16 120.0 4.10 5.70
AAP 160115P00125000 P 01/15/16 125.0 5.20 7.20
AAP 160115P00130000 P 01/15/16 130.0 5.30 8.70
AAP 160115P00135000 P 01/15/16 135.0 6.80 9.90
AAP 160115P00140000 P 01/15/16 140.0 10.10 13.20
AAP 160115P00145000 P 01/15/16 145.0 11.70 15.30
AAP 160115P00150000 P 01/15/16 150.0 13.60 17.80
AAP 160115P00155000 P 01/15/16 155.0 16.60 20.70
AAP 160115P00160000 P 01/15/16 160.0 20.10 24.20
AAP 160115P00165000 P 01/15/16 165.0 23.10 27.50
AAP 160115P00170000 P 01/15/16 170.0 26.80 31.20
AAP 160115P00175000 P 01/15/16 175.0 30.60 35.00
AAP 160115P00180000 P 01/15/16 180.0 34.70 39.00
AAP 160115P00185000 P 01/15/16 185.0 39.20 43.20
AAP 160115P00190000 P 01/15/16 190.0 43.30 47.60
AAP 160115P00195000 P 01/15/16 195.0 47.80 52.10
AAP 160115P00200000 P 01/15/16 200.0 52.70 56.90
AAP 160115P00210000 P 01/15/16 210.0 62.50 67.00
AAP 170120C00075000 C 01/20/17 75.0 71.30 75.80
AAP 170120C00080000 C 01/20/17 80.0 66.70 71.20
AAP 170120C00085000 C 01/20/17 85.0 62.40 66.70
AAP 170120C00090000 C 01/20/17 90.0 58.00 62.40
AAP 170120C00095000 C 01/20/17 95.0 53.70 58.10
AAP 170120C00100000 C 01/20/17 100.0 49.50 54.00
AAP 170120C00105000 C 01/20/17 105.0 45.60 50.20
AAP 170120C00110000 C 01/20/17 110.0 41.80 46.40
AAP 170120C00115000 C 01/20/17 115.0 38.00 42.50
AAP 170120C00120000 C 01/20/17 120.0 34.50 39.00
AAP 170120C00125000 C 01/20/17 125.0 31.20 35.70
AAP 170120C00130000 C 01/20/17 130.0 28.10 32.80
AAP 170120C00135000 C 01/20/17 135.0 25.10 29.80
AAP 170120C00140000 C 01/20/17 140.0 22.50 27.00
AAP 170120C00145000 C 01/20/17 145.0 19.80 24.50
AAP 170120C00150000 C 01/20/17 150.0 17.80 21.80
AAP 170120C00155000 C 01/20/17 155.0 15.60 19.60
AAP 170120C00160000 C 01/20/17 160.0 13.60 17.60
AAP 170120C00165000 C 01/20/17 165.0 11.50 16.00
AAP 170120C00170000 C 01/20/17 170.0 9.70 14.20
AAP 170120C00175000 C 01/20/17 175.0 8.20 12.50
AAP 170120C00180000 C 01/20/17 180.0 6.90 11.00
AAP 170120C00185000 C 01/20/17 185.0 5.50 9.20
AAP 170120C00190000 C 01/20/17 190.0 4.60 8.40
AAP 170120C00195000 C 01/20/17 195.0 3.70 7.70
AAP 170120C00200000 C 01/20/17 200.0 4.60 6.20
AAP 170120C00210000 C 01/20/17 210.0 3.20 4.80
AAP 170120P00075000 P 01/20/17 75.0 0.00 5.00
AAP 170120P00080000 P 01/20/17 80.0 0.25 5.00
AAP 170120P00085000 P 01/20/17 85.0 0.00 5.00
AAP 170120P00090000 P 01/20/17 90.0 0.00 5.00
AAP 170120P00095000 P 01/20/17 95.0 0.70 4.10
AAP 170120P00100000 P 01/20/17 100.0 1.55 5.00
AAP 170120P00105000 P 01/20/17 105.0 2.50 6.00
AAP 170120P00110000 P 01/20/17 110.0 3.60 7.00
AAP 170120P00115000 P 01/20/17 115.0 5.00 8.50
AAP 170120P00120000 P 01/20/17 120.0 6.10 10.10
AAP 170120P00125000 P 01/20/17 125.0 8.00 11.80
AAP 170120P00130000 P 01/20/17 130.0 9.50 13.90
AAP 170120P00135000 P 01/20/17 135.0 11.90 15.90
AAP 170120P00140000 P 01/20/17 140.0 13.70 18.20
AAP 170120P00145000 P 01/20/17 145.0 16.50 20.50
AAP 170120P00150000 P 01/20/17 150.0 18.70 23.30
AAP 170120P00155000 P 01/20/17 155.0 21.50 26.00
AAP 170120P00160000 P 01/20/17 160.0 24.50 29.00
AAP 170120P00165000 P 01/20/17 165.0 27.70 32.40
AAP 170120P00170000 P 01/20/17 170.0 31.40 35.90
AAP 170120P00175000 P 01/20/17 175.0 34.70 39.40
AAP 170120P00180000 P 01/20/17 180.0 38.50 43.00
AAP 170120P00185000 P 01/20/17 185.0 42.60 47.00
AAP 170120P00190000 P 01/20/17 190.0 46.70 51.00
AAP 170120P00195000 P 01/20/17 195.0 50.50 55.00
AAP 170120P00200000 P 01/20/17 200.0 54.70 59.30
AAP 170120P00210000 P 01/20/17 210.0 63.50 68.00

OPRA data is delayed 15 minutes.