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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 160617C00085000 C 06/17/16 85.0 70.60 73.10
AAP 160617C00090000 C 06/17/16 90.0 65.60 68.10
AAP 160617C00095000 C 06/17/16 95.0 60.60 63.20
AAP 160617C00100000 C 06/17/16 100.0 55.60 58.20
AAP 160617C00105000 C 06/17/16 105.0 50.60 53.20
AAP 160617C00110000 C 06/17/16 110.0 45.60 48.20
AAP 160617C00115000 C 06/17/16 115.0 40.60 43.20
AAP 160617C00120000 C 06/17/16 120.0 35.60 38.30
AAP 160617C00125000 C 06/17/16 125.0 30.60 33.30
AAP 160617C00130000 C 06/17/16 130.0 25.60 28.20
AAP 160617C00135000 C 06/17/16 135.0 20.70 23.30
AAP 160617C00140000 C 06/17/16 140.0 15.70 18.30
AAP 160617C00145000 C 06/17/16 145.0 11.20 13.50
AAP 160617C00150000 C 06/17/16 150.0 6.90 8.90
AAP 160617C00155000 C 06/17/16 155.0 3.70 4.20
AAP 160617C00160000 C 06/17/16 160.0 1.45 1.60
AAP 160617C00165000 C 06/17/16 165.0 0.40 0.50
AAP 160617C00170000 C 06/17/16 170.0 0.00 0.50
AAP 160617C00175000 C 06/17/16 175.0 0.00 0.40
AAP 160617C00180000 C 06/17/16 180.0 0.00 0.30
AAP 160617C00185000 C 06/17/16 185.0 0.00 0.45
AAP 160617C00190000 C 06/17/16 190.0 0.00 0.45
AAP 160617C00195000 C 06/17/16 195.0 0.00 0.05
AAP 160617C00200000 C 06/17/16 200.0 0.00 0.40
AAP 160617C00210000 C 06/17/16 210.0 0.00 0.40
AAP 160617C00220000 C 06/17/16 220.0 0.00 0.45
AAP 160617C00230000 C 06/17/16 230.0 0.00 0.45
AAP 160617C00240000 C 06/17/16 240.0 0.00 0.40
AAP 160617C00250000 C 06/17/16 250.0 0.00 0.45
AAP 160617C00260000 C 06/17/16 260.0 0.00 0.45
AAP 160617C00270000 C 06/17/16 270.0 0.00 0.50
AAP 160617C00280000 C 06/17/16 280.0 0.00 0.60
AAP 160617P00085000 P 06/17/16 85.0 0.00 0.50
AAP 160617P00090000 P 06/17/16 90.0 0.00 0.25
AAP 160617P00095000 P 06/17/16 95.0 0.00 0.60
AAP 160617P00100000 P 06/17/16 100.0 0.00 0.45
AAP 160617P00105000 P 06/17/16 105.0 0.00 0.45
AAP 160617P00110000 P 06/17/16 110.0 0.00 0.15
AAP 160617P00115000 P 06/17/16 115.0 0.00 0.45
AAP 160617P00120000 P 06/17/16 120.0 0.00 0.45
AAP 160617P00125000 P 06/17/16 125.0 0.00 0.40
AAP 160617P00130000 P 06/17/16 130.0 0.00 0.45
AAP 160617P00135000 P 06/17/16 135.0 0.00 0.35
AAP 160617P00140000 P 06/17/16 140.0 0.20 0.30
AAP 160617P00145000 P 06/17/16 145.0 0.40 0.55
AAP 160617P00150000 P 06/17/16 150.0 1.00 1.15
AAP 160617P00155000 P 06/17/16 155.0 2.40 2.65
AAP 160617P00160000 P 06/17/16 160.0 5.00 5.60
AAP 160617P00165000 P 06/17/16 165.0 7.70 10.30
AAP 160617P00170000 P 06/17/16 170.0 13.00 14.60
AAP 160617P00175000 P 06/17/16 175.0 17.00 19.50
AAP 160617P00180000 P 06/17/16 180.0 21.90 24.50
AAP 160617P00185000 P 06/17/16 185.0 26.80 29.50
AAP 160617P00190000 P 06/17/16 190.0 31.80 34.50
AAP 160617P00195000 P 06/17/16 195.0 36.80 39.40
AAP 160617P00200000 P 06/17/16 200.0 41.80 44.40
AAP 160617P00210000 P 06/17/16 210.0 51.80 54.40
AAP 160617P00220000 P 06/17/16 220.0 61.90 64.40
AAP 160617P00230000 P 06/17/16 230.0 71.90 74.40
AAP 160617P00240000 P 06/17/16 240.0 81.80 84.40
AAP 160617P00250000 P 06/17/16 250.0 91.80 94.40
AAP 160617P00260000 P 06/17/16 260.0 101.80 104.40
AAP 160617P00270000 P 06/17/16 270.0 111.80 114.40
AAP 160617P00280000 P 06/17/16 280.0 121.80 124.40
AAP 160715C00070000 C 07/15/16 70.0 84.40 88.40
AAP 160715C00075000 C 07/15/16 75.0 80.60 83.30
AAP 160715C00080000 C 07/15/16 80.0 75.60 78.30
AAP 160715C00085000 C 07/15/16 85.0 70.60 73.30
AAP 160715C00090000 C 07/15/16 90.0 65.60 68.30
AAP 160715C00095000 C 07/15/16 95.0 60.60 63.30
AAP 160715C00100000 C 07/15/16 100.0 55.60 58.30
AAP 160715C00105000 C 07/15/16 105.0 50.60 53.30
AAP 160715C00110000 C 07/15/16 110.0 45.60 48.20
AAP 160715C00115000 C 07/15/16 115.0 40.70 43.40
AAP 160715C00120000 C 07/15/16 120.0 35.70 38.50
AAP 160715C00125000 C 07/15/16 125.0 30.80 33.50
AAP 160715C00130000 C 07/15/16 130.0 25.90 28.60
AAP 160715C00135000 C 07/15/16 135.0 21.00 23.70
AAP 160715C00140000 C 07/15/16 140.0 16.40 19.00
AAP 160715C00145000 C 07/15/16 145.0 12.00 14.50
AAP 160715C00150000 C 07/15/16 150.0 8.70 10.30
AAP 160715C00155000 C 07/15/16 155.0 5.50 5.70
AAP 160715C00160000 C 07/15/16 160.0 3.10 3.30
AAP 160715C00165000 C 07/15/16 165.0 1.50 1.65
AAP 160715C00170000 C 07/15/16 170.0 0.65 0.80
AAP 160715C00175000 C 07/15/16 175.0 0.25 0.35
AAP 160715C00180000 C 07/15/16 180.0 0.05 0.15
AAP 160715C00185000 C 07/15/16 185.0 0.00 0.45
AAP 160715C00190000 C 07/15/16 190.0 0.00 0.40
AAP 160715C00195000 C 07/15/16 195.0 0.00 0.45
AAP 160715C00200000 C 07/15/16 200.0 0.00 0.45
AAP 160715C00210000 C 07/15/16 210.0 0.00 0.40
AAP 160715P00070000 P 07/15/16 70.0 0.00 1.75
AAP 160715P00075000 P 07/15/16 75.0 0.00 0.40
AAP 160715P00080000 P 07/15/16 80.0 0.00 0.45
AAP 160715P00085000 P 07/15/16 85.0 0.00 0.45
AAP 160715P00090000 P 07/15/16 90.0 0.00 0.45
AAP 160715P00095000 P 07/15/16 95.0 0.00 0.45
AAP 160715P00100000 P 07/15/16 100.0 0.00 0.45
AAP 160715P00105000 P 07/15/16 105.0 0.00 0.45
AAP 160715P00110000 P 07/15/16 110.0 0.00 0.45
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 0.15 0.50
AAP 160715P00135000 P 07/15/16 135.0 0.30 0.70
AAP 160715P00140000 P 07/15/16 140.0 0.55 1.05
AAP 160715P00145000 P 07/15/16 145.0 1.35 1.50
AAP 160715P00150000 P 07/15/16 150.0 2.40 2.60
AAP 160715P00155000 P 07/15/16 155.0 4.10 4.40
AAP 160715P00160000 P 07/15/16 160.0 6.60 7.10
AAP 160715P00165000 P 07/15/16 165.0 9.50 11.10
AAP 160715P00170000 P 07/15/16 170.0 14.00 15.10
AAP 160715P00175000 P 07/15/16 175.0 17.00 19.80
AAP 160715P00180000 P 07/15/16 180.0 21.80 24.60
AAP 160715P00185000 P 07/15/16 185.0 26.80 29.50
AAP 160715P00190000 P 07/15/16 190.0 31.90 34.50
AAP 160715P00195000 P 07/15/16 195.0 36.90 39.50
AAP 160715P00200000 P 07/15/16 200.0 41.90 44.50
AAP 160715P00210000 P 07/15/16 210.0 51.90 54.50
AAP 160916C00070000 C 09/16/16 70.0 85.00 88.20
AAP 160916C00075000 C 09/16/16 75.0 80.60 83.20
AAP 160916C00080000 C 09/16/16 80.0 75.60 78.30
AAP 160916C00085000 C 09/16/16 85.0 70.70 73.20
AAP 160916C00090000 C 09/16/16 90.0 65.50 68.30
AAP 160916C00095000 C 09/16/16 95.0 60.80 63.40
AAP 160916C00100000 C 09/16/16 100.0 55.90 58.50
AAP 160916C00105000 C 09/16/16 105.0 51.00 53.50
AAP 160916C00110000 C 09/16/16 110.0 46.10 48.70
AAP 160916C00115000 C 09/16/16 115.0 41.20 43.80
AAP 160916C00120000 C 09/16/16 120.0 36.50 39.10
AAP 160916C00125000 C 09/16/16 125.0 31.80 34.30
AAP 160916C00130000 C 09/16/16 130.0 27.30 29.90
AAP 160916C00135000 C 09/16/16 135.0 23.00 25.50
AAP 160916C00140000 C 09/16/16 140.0 19.00 21.40
AAP 160916C00145000 C 09/16/16 145.0 15.60 17.50
AAP 160916C00150000 C 09/16/16 150.0 12.20 13.90
AAP 160916C00155000 C 09/16/16 155.0 9.40 10.70
AAP 160916C00160000 C 09/16/16 160.0 7.00 8.10
AAP 160916C00165000 C 09/16/16 165.0 5.00 6.00
AAP 160916C00170000 C 09/16/16 170.0 3.40 4.30
AAP 160916C00175000 C 09/16/16 175.0 2.00 2.90
AAP 160916C00180000 C 09/16/16 180.0 1.35 1.80
AAP 160916C00185000 C 09/16/16 185.0 0.80 1.00
AAP 160916C00190000 C 09/16/16 190.0 0.35 0.65
AAP 160916C00195000 C 09/16/16 195.0 0.30 0.45
AAP 160916C00200000 C 09/16/16 200.0 0.15 0.40
AAP 160916C00210000 C 09/16/16 210.0 0.05 0.50
AAP 160916P00070000 P 09/16/16 70.0 0.00 1.75
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 0.05 0.50
AAP 160916P00095000 P 09/16/16 95.0 0.00 0.50
AAP 160916P00100000 P 09/16/16 100.0 0.10 0.55
AAP 160916P00105000 P 09/16/16 105.0 0.20 0.70
AAP 160916P00110000 P 09/16/16 110.0 0.35 0.80
AAP 160916P00115000 P 09/16/16 115.0 0.45 1.00
AAP 160916P00120000 P 09/16/16 120.0 0.65 1.15
AAP 160916P00125000 P 09/16/16 125.0 0.95 1.55
AAP 160916P00130000 P 09/16/16 130.0 1.35 1.95
AAP 160916P00135000 P 09/16/16 135.0 2.20 2.55
AAP 160916P00140000 P 09/16/16 140.0 3.10 3.50
AAP 160916P00145000 P 09/16/16 145.0 4.30 5.10
AAP 160916P00150000 P 09/16/16 150.0 5.90 6.70
AAP 160916P00155000 P 09/16/16 155.0 8.00 8.60
AAP 160916P00160000 P 09/16/16 160.0 10.40 11.30
AAP 160916P00165000 P 09/16/16 165.0 13.40 15.20
AAP 160916P00170000 P 09/16/16 170.0 16.90 17.80
AAP 160916P00175000 P 09/16/16 175.0 19.40 21.60
AAP 160916P00180000 P 09/16/16 180.0 23.50 26.30
AAP 160916P00185000 P 09/16/16 185.0 27.80 30.40
AAP 160916P00190000 P 09/16/16 190.0 32.40 35.00
AAP 160916P00195000 P 09/16/16 195.0 37.20 39.70
AAP 160916P00200000 P 09/16/16 200.0 42.10 44.60
AAP 160916P00210000 P 09/16/16 210.0 51.90 54.50
AAP 161216C00085000 C 12/16/16 85.0 70.90 73.40
AAP 161216C00090000 C 12/16/16 90.0 66.10 68.60
AAP 161216C00095000 C 12/16/16 95.0 61.30 63.80
AAP 161216C00100000 C 12/16/16 100.0 56.40 59.00
AAP 161216C00105000 C 12/16/16 105.0 51.70 54.30
AAP 161216C00110000 C 12/16/16 110.0 46.90 49.70
AAP 161216C00115000 C 12/16/16 115.0 42.40 45.10
AAP 161216C00120000 C 12/16/16 120.0 38.00 40.70
AAP 161216C00125000 C 12/16/16 125.0 33.70 36.40
AAP 161216C00130000 C 12/16/16 130.0 29.30 32.30
AAP 161216C00135000 C 12/16/16 135.0 25.30 28.30
AAP 161216C00140000 C 12/16/16 140.0 22.50 24.10
AAP 161216C00145000 C 12/16/16 145.0 19.00 21.40
AAP 161216C00150000 C 12/16/16 150.0 15.20 17.20
AAP 161216C00155000 C 12/16/16 155.0 12.20 14.40
AAP 161216C00160000 C 12/16/16 160.0 10.20 11.90
AAP 161216C00165000 C 12/16/16 165.0 8.10 9.90
AAP 161216C00170000 C 12/16/16 170.0 6.20 8.10
AAP 161216C00175000 C 12/16/16 175.0 4.90 6.40
AAP 161216C00180000 C 12/16/16 180.0 3.30 5.10
AAP 161216C00185000 C 12/16/16 185.0 2.40 3.90
AAP 161216C00190000 C 12/16/16 190.0 1.70 2.85
AAP 161216C00195000 C 12/16/16 195.0 1.20 2.15
AAP 161216C00200000 C 12/16/16 200.0 0.90 1.80
AAP 161216C00210000 C 12/16/16 210.0 0.35 1.15
AAP 161216C00220000 C 12/16/16 220.0 0.10 0.80
AAP 161216C00230000 C 12/16/16 230.0 0.00 0.70
AAP 161216C00240000 C 12/16/16 240.0 0.00 2.20
AAP 161216P00085000 P 12/16/16 85.0 0.25 0.80
AAP 161216P00090000 P 12/16/16 90.0 0.10 0.95
AAP 161216P00095000 P 12/16/16 95.0 0.30 1.10
AAP 161216P00100000 P 12/16/16 100.0 0.45 1.30
AAP 161216P00105000 P 12/16/16 105.0 0.80 1.75
AAP 161216P00110000 P 12/16/16 110.0 1.05 2.10
AAP 161216P00115000 P 12/16/16 115.0 1.40 2.45
AAP 161216P00120000 P 12/16/16 120.0 2.00 3.10
AAP 161216P00125000 P 12/16/16 125.0 2.75 3.40
AAP 161216P00130000 P 12/16/16 130.0 3.50 4.30
AAP 161216P00135000 P 12/16/16 135.0 4.50 6.00
AAP 161216P00140000 P 12/16/16 140.0 5.70 7.30
AAP 161216P00145000 P 12/16/16 145.0 7.20 8.90
AAP 161216P00150000 P 12/16/16 150.0 8.30 10.00
AAP 161216P00155000 P 12/16/16 155.0 10.40 12.20
AAP 161216P00160000 P 12/16/16 160.0 13.60 14.70
AAP 161216P00165000 P 12/16/16 165.0 16.50 17.70
AAP 161216P00170000 P 12/16/16 170.0 19.60 20.90
AAP 161216P00175000 P 12/16/16 175.0 23.10 24.40
AAP 161216P00180000 P 12/16/16 180.0 25.70 28.20
AAP 161216P00185000 P 12/16/16 185.0 29.70 32.30
AAP 161216P00190000 P 12/16/16 190.0 33.90 36.90
AAP 161216P00195000 P 12/16/16 195.0 38.30 41.00
AAP 161216P00200000 P 12/16/16 200.0 43.10 45.50
AAP 161216P00210000 P 12/16/16 210.0 52.40 54.80
AAP 161216P00220000 P 12/16/16 220.0 62.10 64.60
AAP 161216P00230000 P 12/16/16 230.0 71.90 74.50
AAP 161216P00240000 P 12/16/16 240.0 82.00 85.20
AAP 170120C00070000 C 01/20/17 70.0 85.50 88.40
AAP 170120C00075000 C 01/20/17 75.0 80.70 83.50
AAP 170120C00080000 C 01/20/17 80.0 75.90 78.60
AAP 170120C00085000 C 01/20/17 85.0 71.10 73.70
AAP 170120C00090000 C 01/20/17 90.0 66.10 68.80
AAP 170120C00095000 C 01/20/17 95.0 61.40 64.00
AAP 170120C00100000 C 01/20/17 100.0 56.70 59.30
AAP 170120C00105000 C 01/20/17 105.0 52.10 54.50
AAP 170120C00110000 C 01/20/17 110.0 47.40 49.90
AAP 170120C00115000 C 01/20/17 115.0 42.90 45.20
AAP 170120C00120000 C 01/20/17 120.0 38.50 41.00
AAP 170120C00125000 C 01/20/17 125.0 34.20 36.70
AAP 170120C00130000 C 01/20/17 130.0 29.80 32.60
AAP 170120C00135000 C 01/20/17 135.0 26.00 28.70
AAP 170120C00140000 C 01/20/17 140.0 23.00 24.10
AAP 170120C00145000 C 01/20/17 145.0 19.80 20.70
AAP 170120C00150000 C 01/20/17 150.0 16.50 17.70
AAP 170120C00155000 C 01/20/17 155.0 13.60 14.80
AAP 170120C00160000 C 01/20/17 160.0 11.00 12.70
AAP 170120C00165000 C 01/20/17 165.0 8.70 10.50
AAP 170120C00170000 C 01/20/17 170.0 6.80 8.50
AAP 170120C00175000 C 01/20/17 175.0 5.20 6.70
AAP 170120C00180000 C 01/20/17 180.0 3.90 5.30
AAP 170120C00185000 C 01/20/17 185.0 2.95 4.20
AAP 170120C00190000 C 01/20/17 190.0 2.10 3.60
AAP 170120C00195000 C 01/20/17 195.0 1.55 2.75
AAP 170120C00200000 C 01/20/17 200.0 0.10 2.55
AAP 170120C00210000 C 01/20/17 210.0 0.50 1.25
AAP 170120C00220000 C 01/20/17 220.0 0.15 0.65
AAP 170120C00230000 C 01/20/17 230.0 0.00 0.80
AAP 170120C00240000 C 01/20/17 240.0 0.00 0.65
AAP 170120C00250000 C 01/20/17 250.0 0.00 2.20
AAP 170120C00260000 C 01/20/17 260.0 0.00 2.15
AAP 170120C00270000 C 01/20/17 270.0 0.00 1.20
AAP 170120C00280000 C 01/20/17 280.0 0.00 2.15
AAP 170120P00070000 P 01/20/17 70.0 0.05 0.95
AAP 170120P00075000 P 01/20/17 75.0 0.15 1.00
AAP 170120P00080000 P 01/20/17 80.0 0.25 0.90
AAP 170120P00085000 P 01/20/17 85.0 0.35 1.10
AAP 170120P00090000 P 01/20/17 90.0 0.45 1.35
AAP 170120P00095000 P 01/20/17 95.0 0.55 1.55
AAP 170120P00100000 P 01/20/17 100.0 0.65 1.75
AAP 170120P00105000 P 01/20/17 105.0 0.90 2.05
AAP 170120P00110000 P 01/20/17 110.0 1.35 2.50
AAP 170120P00115000 P 01/20/17 115.0 1.65 2.85
AAP 170120P00120000 P 01/20/17 120.0 2.25 3.90
AAP 170120P00125000 P 01/20/17 125.0 3.20 3.90
AAP 170120P00130000 P 01/20/17 130.0 4.00 4.80
AAP 170120P00135000 P 01/20/17 135.0 5.00 6.00
AAP 170120P00140000 P 01/20/17 140.0 6.20 7.30
AAP 170120P00145000 P 01/20/17 145.0 7.70 8.90
AAP 170120P00150000 P 01/20/17 150.0 9.50 10.50
AAP 170120P00155000 P 01/20/17 155.0 11.70 13.00
AAP 170120P00160000 P 01/20/17 160.0 14.20 15.50
AAP 170120P00165000 P 01/20/17 165.0 17.00 18.20
AAP 170120P00170000 P 01/20/17 170.0 20.20 21.10
AAP 170120P00175000 P 01/20/17 175.0 23.70 24.40
AAP 170120P00180000 P 01/20/17 180.0 26.20 28.90
AAP 170120P00185000 P 01/20/17 185.0 30.10 32.80
AAP 170120P00190000 P 01/20/17 190.0 34.30 36.90
AAP 170120P00195000 P 01/20/17 195.0 38.60 41.40
AAP 170120P00200000 P 01/20/17 200.0 43.10 45.90
AAP 170120P00210000 P 01/20/17 210.0 52.50 55.20
AAP 170120P00220000 P 01/20/17 220.0 62.10 64.70
AAP 170120P00230000 P 01/20/17 230.0 72.00 74.60
AAP 170120P00240000 P 01/20/17 240.0 81.80 84.60
AAP 170120P00250000 P 01/20/17 250.0 91.90 94.60
AAP 170120P00260000 P 01/20/17 260.0 101.80 104.60
AAP 170120P00270000 P 01/20/17 270.0 111.80 114.60
AAP 170120P00280000 P 01/20/17 280.0 121.80 125.00

OPRA data is delayed 15 minutes.