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 (2016-01-29)Premium Content

Advance Auto Parts (AAP)
As of Feb 12 2016 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 160219C00080000 C 02/19/16 80.0 55.80 59.60
AAP 160219C00085000 C 02/19/16 85.0 50.40 54.60
AAP 160219C00090000 C 02/19/16 90.0 46.10 49.60
AAP 160219C00095000 C 02/19/16 95.0 40.80 44.70
AAP 160219C00100000 C 02/19/16 100.0 35.70 39.80
AAP 160219C00105000 C 02/19/16 105.0 31.40 34.80
AAP 160219C00110000 C 02/19/16 110.0 26.30 29.70
AAP 160219C00115000 C 02/19/16 115.0 21.20 24.70
AAP 160219C00120000 C 02/19/16 120.0 17.20 19.80
AAP 160219C00125000 C 02/19/16 125.0 11.80 15.10
AAP 160219C00130000 C 02/19/16 130.0 7.40 10.70
AAP 160219C00135000 C 02/19/16 135.0 4.20 6.80
AAP 160219C00140000 C 02/19/16 140.0 1.85 2.50
AAP 160219C00145000 C 02/19/16 145.0 0.60 1.50
AAP 160219C00150000 C 02/19/16 150.0 0.15 0.65
AAP 160219C00155000 C 02/19/16 155.0 0.05 0.50
AAP 160219C00160000 C 02/19/16 160.0 0.05 0.50
AAP 160219C00165000 C 02/19/16 165.0 0.00 0.40
AAP 160219C00170000 C 02/19/16 170.0 0.00 0.45
AAP 160219C00175000 C 02/19/16 175.0 0.00 0.50
AAP 160219C00180000 C 02/19/16 180.0 0.00 0.50
AAP 160219C00185000 C 02/19/16 185.0 0.00 0.50
AAP 160219C00190000 C 02/19/16 190.0 0.00 0.50
AAP 160219C00195000 C 02/19/16 195.0 0.00 0.50
AAP 160219C00200000 C 02/19/16 200.0 0.00 0.50
AAP 160219C00210000 C 02/19/16 210.0 0.00 0.50
AAP 160219C00220000 C 02/19/16 220.0 0.00 0.50
AAP 160219P00080000 P 02/19/16 80.0 0.00 0.50
AAP 160219P00085000 P 02/19/16 85.0 0.00 0.50
AAP 160219P00090000 P 02/19/16 90.0 0.00 0.50
AAP 160219P00095000 P 02/19/16 95.0 0.00 0.50
AAP 160219P00100000 P 02/19/16 100.0 0.00 0.50
AAP 160219P00105000 P 02/19/16 105.0 0.00 0.45
AAP 160219P00110000 P 02/19/16 110.0 0.00 0.50
AAP 160219P00115000 P 02/19/16 115.0 0.00 0.50
AAP 160219P00120000 P 02/19/16 120.0 0.00 0.50
AAP 160219P00125000 P 02/19/16 125.0 0.15 0.65
AAP 160219P00130000 P 02/19/16 130.0 0.60 1.30
AAP 160219P00135000 P 02/19/16 135.0 1.50 2.70
AAP 160219P00140000 P 02/19/16 140.0 4.00 5.50
AAP 160219P00145000 P 02/19/16 145.0 6.30 9.30
AAP 160219P00150000 P 02/19/16 150.0 10.70 14.00
AAP 160219P00155000 P 02/19/16 155.0 15.60 19.20
AAP 160219P00160000 P 02/19/16 160.0 20.50 23.90
AAP 160219P00165000 P 02/19/16 165.0 25.40 29.00
AAP 160219P00170000 P 02/19/16 170.0 30.40 33.80
AAP 160219P00175000 P 02/19/16 175.0 35.40 38.70
AAP 160219P00180000 P 02/19/16 180.0 40.40 44.10
AAP 160219P00185000 P 02/19/16 185.0 45.40 49.10
AAP 160219P00190000 P 02/19/16 190.0 50.30 54.00
AAP 160219P00195000 P 02/19/16 195.0 55.40 59.20
AAP 160219P00200000 P 02/19/16 200.0 60.30 63.80
AAP 160219P00210000 P 02/19/16 210.0 70.30 74.10
AAP 160219P00220000 P 02/19/16 220.0 80.50 84.20
AAP 160318C00085000 C 03/18/16 85.0 52.00 54.80
AAP 160318C00090000 C 03/18/16 90.0 46.30 49.80
AAP 160318C00095000 C 03/18/16 95.0 41.30 45.00
AAP 160318C00100000 C 03/18/16 100.0 36.70 40.00
AAP 160318C00105000 C 03/18/16 105.0 31.90 35.20
AAP 160318C00110000 C 03/18/16 110.0 27.00 30.50
AAP 160318C00115000 C 03/18/16 115.0 22.40 25.90
AAP 160318C00120000 C 03/18/16 120.0 18.40 21.50
AAP 160318C00125000 C 03/18/16 125.0 14.20 17.30
AAP 160318C00130000 C 03/18/16 130.0 10.90 13.60
AAP 160318C00135000 C 03/18/16 135.0 7.70 8.70
AAP 160318C00140000 C 03/18/16 140.0 5.30 5.90
AAP 160318C00145000 C 03/18/16 145.0 3.50 4.00
AAP 160318C00150000 C 03/18/16 150.0 2.25 2.70
AAP 160318C00155000 C 03/18/16 155.0 1.20 2.05
AAP 160318C00160000 C 03/18/16 160.0 0.65 1.15
AAP 160318C00165000 C 03/18/16 165.0 0.30 0.80
AAP 160318C00170000 C 03/18/16 170.0 0.15 0.55
AAP 160318C00175000 C 03/18/16 175.0 0.05 0.40
AAP 160318C00180000 C 03/18/16 180.0 0.00 0.50
AAP 160318C00185000 C 03/18/16 185.0 0.00 0.50
AAP 160318C00190000 C 03/18/16 190.0 0.00 0.50
AAP 160318C00195000 C 03/18/16 195.0 0.00 0.50
AAP 160318C00200000 C 03/18/16 200.0 0.00 0.50
AAP 160318C00210000 C 03/18/16 210.0 0.00 0.50
AAP 160318C00220000 C 03/18/16 220.0 0.00 0.50
AAP 160318C00230000 C 03/18/16 230.0 0.00 0.50
AAP 160318C00240000 C 03/18/16 240.0 0.00 0.50
AAP 160318C00250000 C 03/18/16 250.0 0.00 0.50
AAP 160318P00085000 P 03/18/16 85.0 0.00 0.50
AAP 160318P00090000 P 03/18/16 90.0 0.00 0.50
AAP 160318P00095000 P 03/18/16 95.0 0.10 0.55
AAP 160318P00100000 P 03/18/16 100.0 0.35 0.55
AAP 160318P00105000 P 03/18/16 105.0 0.35 0.90
AAP 160318P00110000 P 03/18/16 110.0 0.60 1.10
AAP 160318P00115000 P 03/18/16 115.0 0.95 1.60
AAP 160318P00120000 P 03/18/16 120.0 1.35 2.25
AAP 160318P00125000 P 03/18/16 125.0 2.30 2.80
AAP 160318P00130000 P 03/18/16 130.0 3.40 4.20
AAP 160318P00135000 P 03/18/16 135.0 5.30 6.00
AAP 160318P00140000 P 03/18/16 140.0 7.40 8.30
AAP 160318P00145000 P 03/18/16 145.0 10.10 11.80
AAP 160318P00150000 P 03/18/16 150.0 14.00 16.30
AAP 160318P00155000 P 03/18/16 155.0 16.80 20.40
AAP 160318P00160000 P 03/18/16 160.0 21.20 25.00
AAP 160318P00165000 P 03/18/16 165.0 25.90 29.30
AAP 160318P00170000 P 03/18/16 170.0 30.70 34.10
AAP 160318P00175000 P 03/18/16 175.0 35.60 39.50
AAP 160318P00180000 P 03/18/16 180.0 40.50 44.70
AAP 160318P00185000 P 03/18/16 185.0 45.50 49.60
AAP 160318P00190000 P 03/18/16 190.0 50.40 54.60
AAP 160318P00195000 P 03/18/16 195.0 55.40 59.60
AAP 160318P00200000 P 03/18/16 200.0 60.40 64.50
AAP 160318P00210000 P 03/18/16 210.0 70.40 74.50
AAP 160318P00220000 P 03/18/16 220.0 80.40 84.50
AAP 160318P00230000 P 03/18/16 230.0 90.40 94.60
AAP 160318P00240000 P 03/18/16 240.0 100.40 104.60
AAP 160318P00250000 P 03/18/16 250.0 110.30 114.60
AAP 160617C00085000 C 06/17/16 85.0 51.90 55.80
AAP 160617C00090000 C 06/17/16 90.0 47.10 51.00
AAP 160617C00095000 C 06/17/16 95.0 42.70 46.40
AAP 160617C00100000 C 06/17/16 100.0 38.20 41.80
AAP 160617C00105000 C 06/17/16 105.0 34.00 37.40
AAP 160617C00110000 C 06/17/16 110.0 30.00 33.30
AAP 160617C00115000 C 06/17/16 115.0 25.80 29.20
AAP 160617C00120000 C 06/17/16 120.0 22.20 25.40
AAP 160617C00125000 C 06/17/16 125.0 18.90 22.00
AAP 160617C00130000 C 06/17/16 130.0 15.80 17.70
AAP 160617C00135000 C 06/17/16 135.0 12.90 14.90
AAP 160617C00140000 C 06/17/16 140.0 10.50 12.50
AAP 160617C00145000 C 06/17/16 145.0 8.40 10.40
AAP 160617C00150000 C 06/17/16 150.0 6.40 8.90
AAP 160617C00155000 C 06/17/16 155.0 4.80 7.40
AAP 160617C00160000 C 06/17/16 160.0 3.60 6.00
AAP 160617C00165000 C 06/17/16 165.0 2.60 5.00
AAP 160617C00170000 C 06/17/16 170.0 1.90 3.30
AAP 160617C00175000 C 06/17/16 175.0 0.95 3.20
AAP 160617C00180000 C 06/17/16 180.0 0.75 1.95
AAP 160617C00185000 C 06/17/16 185.0 0.40 1.85
AAP 160617C00190000 C 06/17/16 190.0 0.20 2.00
AAP 160617C00195000 C 06/17/16 195.0 0.00 0.95
AAP 160617C00200000 C 06/17/16 200.0 0.00 2.00
AAP 160617C00210000 C 06/17/16 210.0 0.00 0.50
AAP 160617C00220000 C 06/17/16 220.0 0.00 0.55
AAP 160617C00230000 C 06/17/16 230.0 0.00 0.55
AAP 160617C00240000 C 06/17/16 240.0 0.00 0.50
AAP 160617C00250000 C 06/17/16 250.0 0.00 0.50
AAP 160617C00260000 C 06/17/16 260.0 0.00 0.50
AAP 160617C00270000 C 06/17/16 270.0 0.00 0.50
AAP 160617C00280000 C 06/17/16 280.0 0.00 0.50
AAP 160617P00085000 P 06/17/16 85.0 0.05 1.65
AAP 160617P00090000 P 06/17/16 90.0 0.25 2.05
AAP 160617P00095000 P 06/17/16 95.0 1.00 2.20
AAP 160617P00100000 P 06/17/16 100.0 1.35 3.40
AAP 160617P00105000 P 06/17/16 105.0 1.85 3.50
AAP 160617P00110000 P 06/17/16 110.0 2.35 3.90
AAP 160617P00115000 P 06/17/16 115.0 3.20 5.00
AAP 160617P00120000 P 06/17/16 120.0 4.20 6.30
AAP 160617P00125000 P 06/17/16 125.0 5.60 8.20
AAP 160617P00130000 P 06/17/16 130.0 7.20 10.00
AAP 160617P00135000 P 06/17/16 135.0 9.20 12.30
AAP 160617P00140000 P 06/17/16 140.0 11.60 14.80
AAP 160617P00145000 P 06/17/16 145.0 14.50 17.10
AAP 160617P00150000 P 06/17/16 150.0 17.70 20.60
AAP 160617P00155000 P 06/17/16 155.0 21.30 24.40
AAP 160617P00160000 P 06/17/16 160.0 24.10 27.60
AAP 160617P00165000 P 06/17/16 165.0 28.10 31.80
AAP 160617P00170000 P 06/17/16 170.0 32.30 36.20
AAP 160617P00175000 P 06/17/16 175.0 36.70 40.10
AAP 160617P00180000 P 06/17/16 180.0 41.30 44.50
AAP 160617P00185000 P 06/17/16 185.0 46.00 49.70
AAP 160617P00190000 P 06/17/16 190.0 50.80 54.30
AAP 160617P00195000 P 06/17/16 195.0 55.70 59.20
AAP 160617P00200000 P 06/17/16 200.0 60.60 64.00
AAP 160617P00210000 P 06/17/16 210.0 70.50 73.90
AAP 160617P00220000 P 06/17/16 220.0 80.70 83.70
AAP 160617P00230000 P 06/17/16 230.0 90.40 94.30
AAP 160617P00240000 P 06/17/16 240.0 100.40 104.20
AAP 160617P00250000 P 06/17/16 250.0 110.40 114.30
AAP 160617P00260000 P 06/17/16 260.0 120.40 123.90
AAP 160617P00270000 P 06/17/16 270.0 130.40 134.10
AAP 160617P00280000 P 06/17/16 280.0 140.40 144.20
AAP 160916C00070000 C 09/16/16 70.0 67.70 70.80
AAP 160916C00075000 C 09/16/16 75.0 63.00 66.20
AAP 160916C00080000 C 09/16/16 80.0 58.30 61.40
AAP 160916C00085000 C 09/16/16 85.0 53.70 56.90
AAP 160916C00090000 C 09/16/16 90.0 49.10 52.40
AAP 160916C00095000 C 09/16/16 95.0 44.90 47.90
AAP 160916C00100000 C 09/16/16 100.0 40.50 43.70
AAP 160916C00105000 C 09/16/16 105.0 36.40 39.50
AAP 160916C00110000 C 09/16/16 110.0 32.50 35.60
AAP 160916C00115000 C 09/16/16 115.0 28.70 31.90
AAP 160916C00120000 C 09/16/16 120.0 25.30 28.40
AAP 160916C00125000 C 09/16/16 125.0 21.60 25.00
AAP 160916C00130000 C 09/16/16 130.0 18.90 21.80
AAP 160916C00135000 C 09/16/16 135.0 16.10 18.80
AAP 160916C00140000 C 09/16/16 140.0 13.70 16.20
AAP 160916C00145000 C 09/16/16 145.0 11.20 13.80
AAP 160916C00150000 C 09/16/16 150.0 9.70 11.60
AAP 160916C00155000 C 09/16/16 155.0 7.50 9.80
AAP 160916C00160000 C 09/16/16 160.0 5.80 8.20
AAP 160916C00165000 C 09/16/16 165.0 4.60 6.80
AAP 160916C00170000 C 09/16/16 170.0 3.30 5.80
AAP 160916C00175000 C 09/16/16 175.0 2.60 5.00
AAP 160916C00180000 C 09/16/16 180.0 2.55 4.90
AAP 160916C00185000 C 09/16/16 185.0 1.75 4.20
AAP 160916C00190000 C 09/16/16 190.0 0.85 3.40
AAP 160916C00195000 C 09/16/16 195.0 0.45 3.00
AAP 160916C00200000 C 09/16/16 200.0 0.30 2.35
AAP 160916C00210000 C 09/16/16 210.0 0.20 3.80
AAP 160916P00070000 P 09/16/16 70.0 0.30 4.70
AAP 160916P00075000 P 09/16/16 75.0 0.90 4.80
AAP 160916P00080000 P 09/16/16 80.0 0.90 2.15
AAP 160916P00085000 P 09/16/16 85.0 1.25 3.40
AAP 160916P00090000 P 09/16/16 90.0 1.55 3.40
AAP 160916P00095000 P 09/16/16 95.0 2.00 3.80
AAP 160916P00100000 P 09/16/16 100.0 2.50 4.40
AAP 160916P00105000 P 09/16/16 105.0 3.50 5.30
AAP 160916P00110000 P 09/16/16 110.0 4.40 6.40
AAP 160916P00115000 P 09/16/16 115.0 5.30 7.70
AAP 160916P00120000 P 09/16/16 120.0 6.60 9.80
AAP 160916P00125000 P 09/16/16 125.0 8.10 11.80
AAP 160916P00130000 P 09/16/16 130.0 10.00 12.80
AAP 160916P00135000 P 09/16/16 135.0 12.00 15.20
AAP 160916P00140000 P 09/16/16 140.0 14.40 18.00
AAP 160916P00145000 P 09/16/16 145.0 17.00 20.40
AAP 160916P00150000 P 09/16/16 150.0 20.10 23.40
AAP 160916P00155000 P 09/16/16 155.0 23.50 26.40
AAP 160916P00160000 P 09/16/16 160.0 27.20 29.80
AAP 160916P00165000 P 09/16/16 165.0 30.30 33.60
AAP 160916P00170000 P 09/16/16 170.0 34.20 37.40
AAP 160916P00175000 P 09/16/16 175.0 38.30 41.60
AAP 160916P00180000 P 09/16/16 180.0 42.60 46.00
AAP 160916P00185000 P 09/16/16 185.0 47.00 50.40
AAP 160916P00190000 P 09/16/16 190.0 51.50 55.20
AAP 160916P00195000 P 09/16/16 195.0 56.20 60.00
AAP 160916P00200000 P 09/16/16 200.0 61.00 64.70
AAP 160916P00210000 P 09/16/16 210.0 70.50 74.30
AAP 170120C00070000 C 01/20/17 70.0 67.80 72.50
AAP 170120C00075000 C 01/20/17 75.0 63.60 68.30
AAP 170120C00080000 C 01/20/17 80.0 59.10 63.80
AAP 170120C00085000 C 01/20/17 85.0 54.60 59.40
AAP 170120C00090000 C 01/20/17 90.0 50.50 55.00
AAP 170120C00095000 C 01/20/17 95.0 46.10 51.00
AAP 170120C00100000 C 01/20/17 100.0 42.10 46.90
AAP 170120C00105000 C 01/20/17 105.0 38.10 43.00
AAP 170120C00110000 C 01/20/17 110.0 34.50 39.00
AAP 170120C00115000 C 01/20/17 115.0 30.60 35.50
AAP 170120C00120000 C 01/20/17 120.0 27.40 32.00
AAP 170120C00125000 C 01/20/17 125.0 24.70 29.00
AAP 170120C00130000 C 01/20/17 130.0 21.30 25.90
AAP 170120C00135000 C 01/20/17 135.0 18.60 23.30
AAP 170120C00140000 C 01/20/17 140.0 16.10 20.90
AAP 170120C00145000 C 01/20/17 145.0 14.00 18.50
AAP 170120C00150000 C 01/20/17 150.0 12.00 16.50
AAP 170120C00155000 C 01/20/17 155.0 10.60 13.80
AAP 170120C00160000 C 01/20/17 160.0 8.20 12.50
AAP 170120C00165000 C 01/20/17 165.0 6.90 11.00
AAP 170120C00170000 C 01/20/17 170.0 5.70 10.00
AAP 170120C00175000 C 01/20/17 175.0 4.80 8.50
AAP 170120C00180000 C 01/20/17 180.0 3.40 7.20
AAP 170120C00185000 C 01/20/17 185.0 2.40 6.40
AAP 170120C00190000 C 01/20/17 190.0 1.60 5.50
AAP 170120C00195000 C 01/20/17 195.0 1.15 4.90
AAP 170120C00200000 C 01/20/17 200.0 0.60 4.00
AAP 170120C00210000 C 01/20/17 210.0 0.40 3.10
AAP 170120C00220000 C 01/20/17 220.0 0.30 5.00
AAP 170120C00230000 C 01/20/17 230.0 0.05 5.00
AAP 170120C00240000 C 01/20/17 240.0 0.00 5.00
AAP 170120C00250000 C 01/20/17 250.0 0.00 1.00
AAP 170120C00260000 C 01/20/17 260.0 0.00 1.00
AAP 170120C00270000 C 01/20/17 270.0 0.00 1.05
AAP 170120C00280000 C 01/20/17 280.0 0.00 1.00
AAP 170120P00070000 P 01/20/17 70.0 0.35 5.00
AAP 170120P00075000 P 01/20/17 75.0 0.60 5.00
AAP 170120P00080000 P 01/20/17 80.0 1.00 5.00
AAP 170120P00085000 P 01/20/17 85.0 1.90 4.00
AAP 170120P00090000 P 01/20/17 90.0 2.10 4.50
AAP 170120P00095000 P 01/20/17 95.0 2.70 5.40
AAP 170120P00100000 P 01/20/17 100.0 3.90 7.20
AAP 170120P00105000 P 01/20/17 105.0 5.10 7.30
AAP 170120P00110000 P 01/20/17 110.0 5.50 8.60
AAP 170120P00115000 P 01/20/17 115.0 6.90 10.50
AAP 170120P00120000 P 01/20/17 120.0 8.60 12.00
AAP 170120P00125000 P 01/20/17 125.0 10.30 13.20
AAP 170120P00130000 P 01/20/17 130.0 13.50 15.50
AAP 170120P00135000 P 01/20/17 135.0 14.70 18.00
AAP 170120P00140000 P 01/20/17 140.0 17.20 20.50
AAP 170120P00145000 P 01/20/17 145.0 20.00 23.00
AAP 170120P00150000 P 01/20/17 150.0 23.00 26.00
AAP 170120P00155000 P 01/20/17 155.0 26.30 29.00
AAP 170120P00160000 P 01/20/17 160.0 29.80 33.50
AAP 170120P00165000 P 01/20/17 165.0 33.60 37.00
AAP 170120P00170000 P 01/20/17 170.0 37.10 41.00
AAP 170120P00175000 P 01/20/17 175.0 39.00 43.90
AAP 170120P00180000 P 01/20/17 180.0 43.00 47.90
AAP 170120P00185000 P 01/20/17 185.0 47.00 51.90
AAP 170120P00190000 P 01/20/17 190.0 51.50 56.40
AAP 170120P00195000 P 01/20/17 195.0 56.00 60.90
AAP 170120P00200000 P 01/20/17 200.0 60.50 65.40
AAP 170120P00210000 P 01/20/17 210.0 70.00 74.90
AAP 170120P00220000 P 01/20/17 220.0 79.50 84.40
AAP 170120P00230000 P 01/20/17 230.0 89.00 93.90
AAP 170120P00240000 P 01/20/17 240.0 99.00 103.90
AAP 170120P00250000 P 01/20/17 250.0 109.00 113.90
AAP 170120P00260000 P 01/20/17 260.0 119.50 124.40
AAP 170120P00270000 P 01/20/17 270.0 129.00 133.90
AAP 170120P00280000 P 01/20/17 280.0 139.00 143.90

OPRA data is delayed 15 minutes.