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 (2014-05-02)Premium Content

Advance Auto Parts (AAP)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 140816C00085000 C 08/16/14 85.0 38.20 40.80
AAP 140816C00090000 C 08/16/14 90.0 33.20 35.80
AAP 140816C00095000 C 08/16/14 95.0 28.10 30.80
AAP 140816C00100000 C 08/16/14 100.0 23.10 25.80
AAP 140816C00105000 C 08/16/14 105.0 18.30 21.00
AAP 140816C00110000 C 08/16/14 110.0 13.60 15.90
AAP 140816C00115000 C 08/16/14 115.0 9.20 10.90
AAP 140816C00120000 C 08/16/14 120.0 5.70 6.10
AAP 140816C00125000 C 08/16/14 125.0 3.00 3.40
AAP 140816C00130000 C 08/16/14 130.0 1.45 1.65
AAP 140816C00135000 C 08/16/14 135.0 0.65 0.90
AAP 140816C00140000 C 08/16/14 140.0 0.25 0.45
AAP 140816C00145000 C 08/16/14 145.0 0.10 0.25
AAP 140816C00150000 C 08/16/14 150.0 0.00 0.25
AAP 140816C00155000 C 08/16/14 155.0 0.00 0.30
AAP 140816C00160000 C 08/16/14 160.0 0.00 0.25
AAP 140816C00165000 C 08/16/14 165.0 0.00 0.25
AAP 140816C00170000 C 08/16/14 170.0 0.00 0.25
AAP 140816C00175000 C 08/16/14 175.0 0.00 0.25
AAP 140816C00180000 C 08/16/14 180.0 0.00 0.25
AAP 140816P00085000 P 08/16/14 85.0 0.00 0.25
AAP 140816P00090000 P 08/16/14 90.0 0.00 0.25
AAP 140816P00095000 P 08/16/14 95.0 0.00 0.25
AAP 140816P00100000 P 08/16/14 100.0 0.05 0.25
AAP 140816P00105000 P 08/16/14 105.0 0.10 0.30
AAP 140816P00110000 P 08/16/14 110.0 0.30 0.50
AAP 140816P00115000 P 08/16/14 115.0 0.90 1.00
AAP 140816P00120000 P 08/16/14 120.0 2.10 2.30
AAP 140816P00125000 P 08/16/14 125.0 4.30 4.60
AAP 140816P00130000 P 08/16/14 130.0 7.50 8.30
AAP 140816P00135000 P 08/16/14 135.0 10.80 12.50
AAP 140816P00140000 P 08/16/14 140.0 15.00 17.20
AAP 140816P00145000 P 08/16/14 145.0 20.00 22.10
AAP 140816P00150000 P 08/16/14 150.0 24.30 26.90
AAP 140816P00155000 P 08/16/14 155.0 29.30 31.90
AAP 140816P00160000 P 08/16/14 160.0 34.30 37.40
AAP 140816P00165000 P 08/16/14 165.0 39.40 42.90
AAP 140816P00170000 P 08/16/14 170.0 44.40 47.90
AAP 140816P00175000 P 08/16/14 175.0 49.40 52.90
AAP 140816P00180000 P 08/16/14 180.0 54.40 57.90
AAP 140920C00060000 C 09/20/14 60.0 61.70 65.80
AAP 140920C00065000 C 09/20/14 65.0 56.80 60.80
AAP 140920C00070000 C 09/20/14 70.0 53.00 55.40
AAP 140920C00075000 C 09/20/14 75.0 48.00 50.40
AAP 140920C00080000 C 09/20/14 80.0 42.90 45.80
AAP 140920C00085000 C 09/20/14 85.0 38.10 40.80
AAP 140920C00090000 C 09/20/14 90.0 33.20 35.80
AAP 140920C00095000 C 09/20/14 95.0 28.00 31.00
AAP 140920C00100000 C 09/20/14 100.0 23.30 26.20
AAP 140920C00105000 C 09/20/14 105.0 18.70 21.30
AAP 140920C00110000 C 09/20/14 110.0 14.30 16.00
AAP 140920C00115000 C 09/20/14 115.0 10.10 11.70
AAP 140920C00120000 C 09/20/14 120.0 6.80 7.30
AAP 140920C00125000 C 09/20/14 125.0 4.20 4.90
AAP 140920C00130000 C 09/20/14 130.0 2.35 2.95
AAP 140920C00135000 C 09/20/14 135.0 1.25 1.50
AAP 140920C00140000 C 09/20/14 140.0 0.65 1.00
AAP 140920C00145000 C 09/20/14 145.0 0.30 0.60
AAP 140920C00150000 C 09/20/14 150.0 0.10 0.35
AAP 140920C00155000 C 09/20/14 155.0 0.05 0.30
AAP 140920C00160000 C 09/20/14 160.0 0.00 0.25
AAP 140920C00165000 C 09/20/14 165.0 0.00 0.25
AAP 140920C00170000 C 09/20/14 170.0 0.00 0.25
AAP 140920C00175000 C 09/20/14 175.0 0.00 0.25
AAP 140920C00180000 C 09/20/14 180.0 0.00 0.25
AAP 140920C00185000 C 09/20/14 185.0 0.00 0.25
AAP 140920P00060000 P 09/20/14 60.0 0.00 0.25
AAP 140920P00065000 P 09/20/14 65.0 0.00 0.25
AAP 140920P00070000 P 09/20/14 70.0 0.00 0.25
AAP 140920P00075000 P 09/20/14 75.0 0.00 0.25
AAP 140920P00080000 P 09/20/14 80.0 0.00 0.25
AAP 140920P00085000 P 09/20/14 85.0 0.00 0.25
AAP 140920P00090000 P 09/20/14 90.0 0.00 0.45
AAP 140920P00095000 P 09/20/14 95.0 0.05 0.30
AAP 140920P00100000 P 09/20/14 100.0 0.20 0.45
AAP 140920P00105000 P 09/20/14 105.0 0.40 0.65
AAP 140920P00110000 P 09/20/14 110.0 0.80 1.10
AAP 140920P00115000 P 09/20/14 115.0 1.70 2.00
AAP 140920P00120000 P 09/20/14 120.0 3.00 3.60
AAP 140920P00125000 P 09/20/14 125.0 5.30 6.00
AAP 140920P00130000 P 09/20/14 130.0 8.50 9.10
AAP 140920P00135000 P 09/20/14 135.0 11.60 13.10
AAP 140920P00140000 P 09/20/14 140.0 15.20 17.50
AAP 140920P00145000 P 09/20/14 145.0 19.80 22.20
AAP 140920P00150000 P 09/20/14 150.0 24.50 27.00
AAP 140920P00155000 P 09/20/14 155.0 29.40 32.00
AAP 140920P00160000 P 09/20/14 160.0 34.30 36.90
AAP 140920P00165000 P 09/20/14 165.0 39.30 42.00
AAP 140920P00170000 P 09/20/14 170.0 44.30 47.10
AAP 140920P00175000 P 09/20/14 175.0 49.40 53.20
AAP 140920P00180000 P 09/20/14 180.0 54.40 57.90
AAP 140920P00185000 P 09/20/14 185.0 59.30 62.40
AAP 141220C00065000 C 12/20/14 65.0 57.70 60.80
AAP 141220C00070000 C 12/20/14 70.0 53.00 55.80
AAP 141220C00075000 C 12/20/14 75.0 48.20 50.80
AAP 141220C00080000 C 12/20/14 80.0 43.20 46.00
AAP 141220C00085000 C 12/20/14 85.0 38.40 41.10
AAP 141220C00090000 C 12/20/14 90.0 33.60 36.30
AAP 141220C00095000 C 12/20/14 95.0 28.90 31.60
AAP 141220C00100000 C 12/20/14 100.0 24.30 26.60
AAP 141220C00105000 C 12/20/14 105.0 20.10 22.30
AAP 141220C00110000 C 12/20/14 110.0 16.00 18.30
AAP 141220C00115000 C 12/20/14 115.0 12.60 14.80
AAP 141220C00120000 C 12/20/14 120.0 9.50 10.70
AAP 141220C00125000 C 12/20/14 125.0 7.00 7.50
AAP 141220C00130000 C 12/20/14 130.0 5.00 5.30
AAP 141220C00135000 C 12/20/14 135.0 3.50 4.30
AAP 141220C00140000 C 12/20/14 140.0 2.30 3.20
AAP 141220C00145000 C 12/20/14 145.0 1.60 1.90
AAP 141220C00150000 C 12/20/14 150.0 0.55 1.65
AAP 141220C00155000 C 12/20/14 155.0 0.25 1.15
AAP 141220C00160000 C 12/20/14 160.0 0.45 0.75
AAP 141220C00165000 C 12/20/14 165.0 0.25 0.55
AAP 141220C00170000 C 12/20/14 170.0 0.15 0.40
AAP 141220C00175000 C 12/20/14 175.0 0.05 0.30
AAP 141220C00180000 C 12/20/14 180.0 0.00 0.25
AAP 141220C00185000 C 12/20/14 185.0 0.00 0.40
AAP 141220P00065000 P 12/20/14 65.0 0.00 0.35
AAP 141220P00070000 P 12/20/14 70.0 0.00 0.40
AAP 141220P00075000 P 12/20/14 75.0 0.00 0.30
AAP 141220P00080000 P 12/20/14 80.0 0.10 0.35
AAP 141220P00085000 P 12/20/14 85.0 0.20 0.75
AAP 141220P00090000 P 12/20/14 90.0 0.20 0.70
AAP 141220P00095000 P 12/20/14 95.0 0.60 1.20
AAP 141220P00100000 P 12/20/14 100.0 0.80 1.45
AAP 141220P00105000 P 12/20/14 105.0 1.30 2.30
AAP 141220P00110000 P 12/20/14 110.0 2.20 3.10
AAP 141220P00115000 P 12/20/14 115.0 3.70 4.40
AAP 141220P00120000 P 12/20/14 120.0 5.40 6.50
AAP 141220P00125000 P 12/20/14 125.0 7.70 8.70
AAP 141220P00130000 P 12/20/14 130.0 10.50 11.90
AAP 141220P00135000 P 12/20/14 135.0 14.20 15.30
AAP 141220P00140000 P 12/20/14 140.0 17.30 19.20
AAP 141220P00145000 P 12/20/14 145.0 20.90 23.50
AAP 141220P00150000 P 12/20/14 150.0 25.40 27.80
AAP 141220P00155000 P 12/20/14 155.0 30.00 32.60
AAP 141220P00160000 P 12/20/14 160.0 34.80 37.40
AAP 141220P00165000 P 12/20/14 165.0 39.70 42.40
AAP 141220P00170000 P 12/20/14 170.0 44.60 47.20
AAP 141220P00175000 P 12/20/14 175.0 49.90 52.20
AAP 141220P00180000 P 12/20/14 180.0 54.30 57.10
AAP 141220P00185000 P 12/20/14 185.0 59.40 63.50
AAP 150117C00040000 C 01/17/15 40.0 81.60 85.80
AAP 150117C00045000 C 01/17/15 45.0 76.60 80.80
AAP 150117C00050000 C 01/17/15 50.0 72.30 75.80
AAP 150117C00055000 C 01/17/15 55.0 67.30 70.80
AAP 150117C00060000 C 01/17/15 60.0 62.70 65.80
AAP 150117C00065000 C 01/17/15 65.0 57.70 60.80
AAP 150117C00070000 C 01/17/15 70.0 52.90 55.80
AAP 150117C00075000 C 01/17/15 75.0 48.00 51.00
AAP 150117C00080000 C 01/17/15 80.0 43.10 46.20
AAP 150117C00085000 C 01/17/15 85.0 38.40 41.20
AAP 150117C00090000 C 01/17/15 90.0 33.70 36.60
AAP 150117C00095000 C 01/17/15 95.0 29.00 32.00
AAP 150117C00100000 C 01/17/15 100.0 24.80 27.50
AAP 150117C00105000 C 01/17/15 105.0 20.70 23.10
AAP 150117C00110000 C 01/17/15 110.0 16.70 19.00
AAP 150117C00115000 C 01/17/15 115.0 13.20 15.10
AAP 150117C00120000 C 01/17/15 120.0 9.90 11.10
AAP 150117C00125000 C 01/17/15 125.0 7.60 8.00
AAP 150117C00130000 C 01/17/15 130.0 5.50 6.50
AAP 150117C00135000 C 01/17/15 135.0 3.40 5.00
AAP 150117C00140000 C 01/17/15 140.0 2.25 3.70
AAP 150117C00145000 C 01/17/15 145.0 1.85 2.70
AAP 150117C00150000 C 01/17/15 150.0 0.80 1.95
AAP 150117C00155000 C 01/17/15 155.0 0.25 1.40
AAP 150117C00160000 C 01/17/15 160.0 0.50 1.00
AAP 150117C00165000 C 01/17/15 165.0 0.00 0.55
AAP 150117C00170000 C 01/17/15 170.0 0.15 0.40
AAP 150117C00175000 C 01/17/15 175.0 0.00 0.35
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 0.60
AAP 150117P00040000 P 01/17/15 40.0 0.00 0.50
AAP 150117P00045000 P 01/17/15 45.0 0.00 0.50
AAP 150117P00050000 P 01/17/15 50.0 0.00 0.50
AAP 150117P00055000 P 01/17/15 55.0 0.00 0.50
AAP 150117P00060000 P 01/17/15 60.0 0.00 0.65
AAP 150117P00065000 P 01/17/15 65.0 0.00 0.55
AAP 150117P00070000 P 01/17/15 70.0 0.00 0.40
AAP 150117P00075000 P 01/17/15 75.0 0.05 0.45
AAP 150117P00080000 P 01/17/15 80.0 0.20 0.55
AAP 150117P00085000 P 01/17/15 85.0 0.35 0.70
AAP 150117P00090000 P 01/17/15 90.0 0.60 0.90
AAP 150117P00095000 P 01/17/15 95.0 0.95 1.20
AAP 150117P00100000 P 01/17/15 100.0 1.40 1.75
AAP 150117P00105000 P 01/17/15 105.0 2.10 2.50
AAP 150117P00110000 P 01/17/15 110.0 2.95 3.60
AAP 150117P00115000 P 01/17/15 115.0 4.10 4.90
AAP 150117P00120000 P 01/17/15 120.0 5.80 6.90
AAP 150117P00125000 P 01/17/15 125.0 8.10 9.30
AAP 150117P00130000 P 01/17/15 130.0 11.10 12.20
AAP 150117P00135000 P 01/17/15 135.0 14.10 15.70
AAP 150117P00140000 P 01/17/15 140.0 17.70 19.50
AAP 150117P00145000 P 01/17/15 145.0 21.70 23.60
AAP 150117P00150000 P 01/17/15 150.0 25.60 28.00
AAP 150117P00155000 P 01/17/15 155.0 30.20 32.50
AAP 150117P00160000 P 01/17/15 160.0 34.80 37.50
AAP 150117P00165000 P 01/17/15 165.0 39.70 42.50
AAP 150117P00170000 P 01/17/15 170.0 44.50 47.40
AAP 150117P00175000 P 01/17/15 175.0 49.80 52.20
AAP 150117P00180000 P 01/17/15 180.0 54.40 57.20
AAP 150117P00185000 P 01/17/15 185.0 59.40 62.50
AAP 150117P00190000 P 01/17/15 190.0 64.40 68.00
AAP 150320C00085000 C 03/20/15 85.0 38.70 41.50
AAP 150320C00090000 C 03/20/15 90.0 34.30 36.80
AAP 150320C00095000 C 03/20/15 95.0 29.80 32.50
AAP 150320C00100000 C 03/20/15 100.0 25.60 28.20
AAP 150320C00105000 C 03/20/15 105.0 21.50 24.10
AAP 150320C00110000 C 03/20/15 110.0 17.90 20.50
AAP 150320C00115000 C 03/20/15 115.0 14.50 17.00
AAP 150320C00120000 C 03/20/15 120.0 11.70 13.40
AAP 150320C00125000 C 03/20/15 125.0 9.00 10.70
AAP 150320C00130000 C 03/20/15 130.0 6.60 8.80
AAP 150320C00135000 C 03/20/15 135.0 5.40 6.70
AAP 150320C00140000 C 03/20/15 140.0 4.00 5.10
AAP 150320C00145000 C 03/20/15 145.0 3.00 3.90
AAP 150320C00150000 C 03/20/15 150.0 1.65 2.95
AAP 150320C00155000 C 03/20/15 155.0 1.10 2.75
AAP 150320C00160000 C 03/20/15 160.0 1.10 1.75
AAP 150320C00165000 C 03/20/15 165.0 0.00 1.50
AAP 150320C00170000 C 03/20/15 170.0 0.00 1.15
AAP 150320C00175000 C 03/20/15 175.0 0.20 1.00
AAP 150320P00085000 P 03/20/15 85.0 0.40 1.05
AAP 150320P00090000 P 03/20/15 90.0 1.00 2.10
AAP 150320P00095000 P 03/20/15 95.0 1.40 1.90
AAP 150320P00100000 P 03/20/15 100.0 2.10 2.60
AAP 150320P00105000 P 03/20/15 105.0 2.40 3.50
AAP 150320P00110000 P 03/20/15 110.0 4.00 4.70
AAP 150320P00115000 P 03/20/15 115.0 5.40 6.40
AAP 150320P00120000 P 03/20/15 120.0 7.20 8.40
AAP 150320P00125000 P 03/20/15 125.0 9.70 11.10
AAP 150320P00130000 P 03/20/15 130.0 12.60 14.00
AAP 150320P00135000 P 03/20/15 135.0 15.50 17.30
AAP 150320P00140000 P 03/20/15 140.0 19.00 21.60
AAP 150320P00145000 P 03/20/15 145.0 22.80 24.80
AAP 150320P00150000 P 03/20/15 150.0 26.50 29.10
AAP 150320P00155000 P 03/20/15 155.0 31.10 33.30
AAP 150320P00160000 P 03/20/15 160.0 35.20 38.00
AAP 150320P00165000 P 03/20/15 165.0 39.90 43.20
AAP 150320P00170000 P 03/20/15 170.0 44.70 48.00
AAP 150320P00175000 P 03/20/15 175.0 49.50 53.00
AAP 160115C00060000 C 01/15/16 60.0 62.60 66.00
AAP 160115C00065000 C 01/15/16 65.0 57.90 61.20
AAP 160115C00070000 C 01/15/16 70.0 53.30 56.40
AAP 160115C00075000 C 01/15/16 75.0 49.50 51.80
AAP 160115C00080000 C 01/15/16 80.0 44.70 47.40
AAP 160115C00085000 C 01/15/16 85.0 40.40 43.20
AAP 160115C00090000 C 01/15/16 90.0 36.80 39.20
AAP 160115C00095000 C 01/15/16 95.0 32.70 35.20
AAP 160115C00100000 C 01/15/16 100.0 28.90 31.60
AAP 160115C00105000 C 01/15/16 105.0 25.30 28.20
AAP 160115C00110000 C 01/15/16 110.0 22.00 25.20
AAP 160115C00115000 C 01/15/16 115.0 18.30 22.20
AAP 160115C00120000 C 01/15/16 120.0 15.50 19.60
AAP 160115C00125000 C 01/15/16 125.0 13.10 17.20
AAP 160115C00130000 C 01/15/16 130.0 10.90 14.50
AAP 160115C00135000 C 01/15/16 135.0 8.90 12.50
AAP 160115C00140000 C 01/15/16 140.0 7.30 11.60
AAP 160115C00145000 C 01/15/16 145.0 5.90 9.00
AAP 160115C00150000 C 01/15/16 150.0 4.70 7.60
AAP 160115C00155000 C 01/15/16 155.0 5.20 5.80
AAP 160115C00160000 C 01/15/16 160.0 2.40 6.80
AAP 160115C00165000 C 01/15/16 165.0 1.90 6.00
AAP 160115C00170000 C 01/15/16 170.0 1.00 5.30
AAP 160115C00175000 C 01/15/16 175.0 0.60 4.50
AAP 160115C00180000 C 01/15/16 180.0 0.75 3.40
AAP 160115C00185000 C 01/15/16 185.0 1.55 3.30
AAP 160115C00190000 C 01/15/16 190.0 0.55 3.80
AAP 160115C00195000 C 01/15/16 195.0 1.00 2.20
AAP 160115C00200000 C 01/15/16 200.0 0.80 1.35
AAP 160115P00060000 P 01/15/16 60.0 0.25 0.90
AAP 160115P00065000 P 01/15/16 65.0 0.65 2.55
AAP 160115P00070000 P 01/15/16 70.0 1.00 2.90
AAP 160115P00075000 P 01/15/16 75.0 1.40 1.90
AAP 160115P00080000 P 01/15/16 80.0 1.20 4.00
AAP 160115P00085000 P 01/15/16 85.0 1.70 3.20
AAP 160115P00090000 P 01/15/16 90.0 2.40 4.00
AAP 160115P00095000 P 01/15/16 95.0 3.50 5.10
AAP 160115P00100000 P 01/15/16 100.0 4.00 6.00
AAP 160115P00105000 P 01/15/16 105.0 5.90 8.70
AAP 160115P00110000 P 01/15/16 110.0 6.70 10.50
AAP 160115P00115000 P 01/15/16 115.0 9.40 11.70
AAP 160115P00120000 P 01/15/16 120.0 11.10 13.90
AAP 160115P00125000 P 01/15/16 125.0 14.50 16.50
AAP 160115P00130000 P 01/15/16 130.0 16.30 20.50
AAP 160115P00135000 P 01/15/16 135.0 19.50 22.50
AAP 160115P00140000 P 01/15/16 140.0 22.70 25.70
AAP 160115P00145000 P 01/15/16 145.0 26.30 30.20
AAP 160115P00150000 P 01/15/16 150.0 30.40 33.00
AAP 160115P00155000 P 01/15/16 155.0 33.90 37.80
AAP 160115P00160000 P 01/15/16 160.0 37.90 40.90
AAP 160115P00165000 P 01/15/16 165.0 42.10 45.80
AAP 160115P00170000 P 01/15/16 170.0 46.50 50.20
AAP 160115P00175000 P 01/15/16 175.0 51.30 53.90
AAP 160115P00180000 P 01/15/16 180.0 55.90 58.50
AAP 160115P00185000 P 01/15/16 185.0 60.50 63.60
AAP 160115P00190000 P 01/15/16 190.0 65.30 68.40
AAP 160115P00195000 P 01/15/16 195.0 70.00 73.00
AAP 160115P00200000 P 01/15/16 200.0 74.80 78.00

OPRA data is delayed 15 minutes.