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 Oct 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 141122C00090000 C 11/22/14 90.0 52.70 57.00
AAP 141122C00095000 C 11/22/14 95.0 47.80 51.90
AAP 141122C00100000 C 11/22/14 100.0 42.80 47.00
AAP 141122C00105000 C 11/22/14 105.0 38.00 41.40
AAP 141122C00110000 C 11/22/14 110.0 32.90 36.40
AAP 141122C00115000 C 11/22/14 115.0 28.00 31.50
AAP 141122C00120000 C 11/22/14 120.0 23.10 26.60
AAP 141122C00125000 C 11/22/14 125.0 18.30 21.80
AAP 141122C00130000 C 11/22/14 130.0 13.70 17.10
AAP 141122C00135000 C 11/22/14 135.0 9.30 12.20
AAP 141122C00140000 C 11/22/14 140.0 6.70 8.20
AAP 141122C00145000 C 11/22/14 145.0 4.10 4.70
AAP 141122C00150000 C 11/22/14 150.0 2.05 2.65
AAP 141122C00155000 C 11/22/14 155.0 0.90 1.10
AAP 141122C00160000 C 11/22/14 160.0 0.20 0.70
AAP 141122C00165000 C 11/22/14 165.0 0.00 0.65
AAP 141122C00170000 C 11/22/14 170.0 0.00 0.50
AAP 141122C00175000 C 11/22/14 175.0 0.00 0.55
AAP 141122C00180000 C 11/22/14 180.0 0.00 0.40
AAP 141122P00090000 P 11/22/14 90.0 0.00 0.45
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 0.25
AAP 141122P00110000 P 11/22/14 110.0 0.00 0.45
AAP 141122P00115000 P 11/22/14 115.0 0.00 0.45
AAP 141122P00120000 P 11/22/14 120.0 0.00 0.50
AAP 141122P00125000 P 11/22/14 125.0 0.20 0.50
AAP 141122P00130000 P 11/22/14 130.0 0.60 1.00
AAP 141122P00135000 P 11/22/14 135.0 1.30 1.60
AAP 141122P00140000 P 11/22/14 140.0 2.35 3.20
AAP 141122P00145000 P 11/22/14 145.0 4.50 5.40
AAP 141122P00150000 P 11/22/14 150.0 7.10 8.30
AAP 141122P00155000 P 11/22/14 155.0 9.60 12.20
AAP 141122P00160000 P 11/22/14 160.0 14.10 17.10
AAP 141122P00165000 P 11/22/14 165.0 19.20 22.10
AAP 141122P00170000 P 11/22/14 170.0 23.70 27.10
AAP 141122P00175000 P 11/22/14 175.0 28.70 32.10
AAP 141122P00180000 P 11/22/14 180.0 33.70 37.10
AAP 141220C00065000 C 12/20/14 65.0 77.80 81.60
AAP 141220C00070000 C 12/20/14 70.0 72.80 76.80
AAP 141220C00075000 C 12/20/14 75.0 67.80 71.90
AAP 141220C00080000 C 12/20/14 80.0 62.80 66.60
AAP 141220C00085000 C 12/20/14 85.0 57.90 61.40
AAP 141220C00090000 C 12/20/14 90.0 52.90 56.40
AAP 141220C00095000 C 12/20/14 95.0 47.90 51.40
AAP 141220C00100000 C 12/20/14 100.0 43.00 46.40
AAP 141220C00105000 C 12/20/14 105.0 38.00 41.40
AAP 141220C00110000 C 12/20/14 110.0 33.10 36.60
AAP 141220C00115000 C 12/20/14 115.0 28.30 31.80
AAP 141220C00120000 C 12/20/14 120.0 23.40 26.90
AAP 141220C00125000 C 12/20/14 125.0 18.80 22.30
AAP 141220C00130000 C 12/20/14 130.0 14.40 17.80
AAP 141220C00135000 C 12/20/14 135.0 10.20 13.80
AAP 141220C00140000 C 12/20/14 140.0 8.10 8.80
AAP 141220C00145000 C 12/20/14 145.0 5.00 5.70
AAP 141220C00150000 C 12/20/14 150.0 2.90 3.50
AAP 141220C00155000 C 12/20/14 155.0 1.50 1.95
AAP 141220C00160000 C 12/20/14 160.0 0.55 1.30
AAP 141220C00165000 C 12/20/14 165.0 0.25 0.75
AAP 141220C00170000 C 12/20/14 170.0 0.10 0.45
AAP 141220C00175000 C 12/20/14 175.0 0.00 0.50
AAP 141220C00180000 C 12/20/14 180.0 0.00 0.35
AAP 141220C00185000 C 12/20/14 185.0 0.00 0.25
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 1.20
AAP 141220P00085000 P 12/20/14 85.0 0.05 0.40
AAP 141220P00090000 P 12/20/14 90.0 0.00 0.40
AAP 141220P00095000 P 12/20/14 95.0 0.00 0.40
AAP 141220P00100000 P 12/20/14 100.0 0.00 0.35
AAP 141220P00105000 P 12/20/14 105.0 0.00 0.45
AAP 141220P00110000 P 12/20/14 110.0 0.05 0.40
AAP 141220P00115000 P 12/20/14 115.0 0.15 0.55
AAP 141220P00120000 P 12/20/14 120.0 0.35 0.85
AAP 141220P00125000 P 12/20/14 125.0 0.65 1.10
AAP 141220P00130000 P 12/20/14 130.0 1.20 1.65
AAP 141220P00135000 P 12/20/14 135.0 1.95 2.65
AAP 141220P00140000 P 12/20/14 140.0 3.30 4.20
AAP 141220P00145000 P 12/20/14 145.0 5.30 6.30
AAP 141220P00150000 P 12/20/14 150.0 8.10 9.40
AAP 141220P00155000 P 12/20/14 155.0 10.30 13.60
AAP 141220P00160000 P 12/20/14 160.0 14.50 17.90
AAP 141220P00165000 P 12/20/14 165.0 19.20 22.70
AAP 141220P00170000 P 12/20/14 170.0 23.90 27.50
AAP 141220P00175000 P 12/20/14 175.0 28.70 32.40
AAP 141220P00180000 P 12/20/14 180.0 33.70 37.10
AAP 141220P00185000 P 12/20/14 185.0 38.80 42.10
AAP 150117C00040000 C 01/17/15 40.0 102.70 106.60
AAP 150117C00045000 C 01/17/15 45.0 97.70 101.60
AAP 150117C00050000 C 01/17/15 50.0 92.70 97.00
AAP 150117C00055000 C 01/17/15 55.0 87.80 91.90
AAP 150117C00060000 C 01/17/15 60.0 82.70 86.90
AAP 150117C00065000 C 01/17/15 65.0 77.80 81.40
AAP 150117C00070000 C 01/17/15 70.0 72.80 76.40
AAP 150117C00075000 C 01/17/15 75.0 67.80 71.40
AAP 150117C00080000 C 01/17/15 80.0 62.90 66.40
AAP 150117C00085000 C 01/17/15 85.0 57.80 61.40
AAP 150117C00090000 C 01/17/15 90.0 53.00 56.40
AAP 150117C00095000 C 01/17/15 95.0 48.00 51.60
AAP 150117C00100000 C 01/17/15 100.0 43.00 46.60
AAP 150117C00105000 C 01/17/15 105.0 38.00 41.60
AAP 150117C00110000 C 01/17/15 110.0 33.20 36.80
AAP 150117C00115000 C 01/17/15 115.0 28.30 32.00
AAP 150117C00120000 C 01/17/15 120.0 23.70 27.20
AAP 150117C00125000 C 01/17/15 125.0 19.20 22.80
AAP 150117C00130000 C 01/17/15 130.0 14.80 18.40
AAP 150117C00135000 C 01/17/15 135.0 10.80 14.40
AAP 150117C00140000 C 01/17/15 140.0 9.00 9.60
AAP 150117C00145000 C 01/17/15 145.0 6.20 6.70
AAP 150117C00150000 C 01/17/15 150.0 3.80 4.30
AAP 150117C00155000 C 01/17/15 155.0 2.40 2.70
AAP 150117C00160000 C 01/17/15 160.0 1.15 1.85
AAP 150117C00165000 C 01/17/15 165.0 0.00 1.55
AAP 150117C00170000 C 01/17/15 170.0 0.00 1.10
AAP 150117C00175000 C 01/17/15 175.0 0.00 0.50
AAP 150117C00180000 C 01/17/15 180.0 0.00 0.50
AAP 150117C00185000 C 01/17/15 185.0 0.00 0.65
AAP 150117C00190000 C 01/17/15 190.0 0.00 0.30
AAP 150117P00040000 P 01/17/15 40.0 0.00 0.25
AAP 150117P00045000 P 01/17/15 45.0 0.00 0.25
AAP 150117P00050000 P 01/17/15 50.0 0.00 0.25
AAP 150117P00055000 P 01/17/15 55.0 0.00 0.25
AAP 150117P00060000 P 01/17/15 60.0 0.00 0.30
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 0.85
AAP 150117P00080000 P 01/17/15 80.0 0.00 0.75
AAP 150117P00085000 P 01/17/15 85.0 0.00 0.75
AAP 150117P00090000 P 01/17/15 90.0 0.00 0.40
AAP 150117P00095000 P 01/17/15 95.0 0.00 1.05
AAP 150117P00100000 P 01/17/15 100.0 0.00 0.55
AAP 150117P00105000 P 01/17/15 105.0 0.00 1.20
AAP 150117P00110000 P 01/17/15 110.0 0.15 0.55
AAP 150117P00115000 P 01/17/15 115.0 0.30 0.75
AAP 150117P00120000 P 01/17/15 120.0 0.60 1.10
AAP 150117P00125000 P 01/17/15 125.0 1.05 1.50
AAP 150117P00130000 P 01/17/15 130.0 1.55 2.25
AAP 150117P00135000 P 01/17/15 135.0 2.70 3.10
AAP 150117P00140000 P 01/17/15 140.0 4.20 4.50
AAP 150117P00145000 P 01/17/15 145.0 6.30 6.90
AAP 150117P00150000 P 01/17/15 150.0 8.90 10.20
AAP 150117P00155000 P 01/17/15 155.0 12.20 14.30
AAP 150117P00160000 P 01/17/15 160.0 14.90 18.20
AAP 150117P00165000 P 01/17/15 165.0 19.30 22.80
AAP 150117P00170000 P 01/17/15 170.0 23.90 27.60
AAP 150117P00175000 P 01/17/15 175.0 28.80 32.40
AAP 150117P00180000 P 01/17/15 180.0 34.10 37.30
AAP 150117P00185000 P 01/17/15 185.0 38.70 42.20
AAP 150117P00190000 P 01/17/15 190.0 43.70 47.10
AAP 150320C00065000 C 03/20/15 65.0 78.40 81.80
AAP 150320C00070000 C 03/20/15 70.0 73.00 76.40
AAP 150320C00075000 C 03/20/15 75.0 68.00 71.40
AAP 150320C00080000 C 03/20/15 80.0 63.10 66.40
AAP 150320C00085000 C 03/20/15 85.0 58.10 61.60
AAP 150320C00090000 C 03/20/15 90.0 53.20 56.60
AAP 150320C00095000 C 03/20/15 95.0 48.50 52.10
AAP 150320C00100000 C 03/20/15 100.0 43.40 46.80
AAP 150320C00105000 C 03/20/15 105.0 38.50 42.00
AAP 150320C00110000 C 03/20/15 110.0 33.70 37.30
AAP 150320C00115000 C 03/20/15 115.0 29.10 32.70
AAP 150320C00120000 C 03/20/15 120.0 26.00 28.30
AAP 150320C00125000 C 03/20/15 125.0 20.50 24.00
AAP 150320C00130000 C 03/20/15 130.0 16.60 20.20
AAP 150320C00135000 C 03/20/15 135.0 13.10 16.60
AAP 150320C00140000 C 03/20/15 140.0 10.30 12.40
AAP 150320C00145000 C 03/20/15 145.0 8.40 9.60
AAP 150320C00150000 C 03/20/15 150.0 6.10 7.50
AAP 150320C00155000 C 03/20/15 155.0 4.30 5.60
AAP 150320C00160000 C 03/20/15 160.0 2.90 4.10
AAP 150320C00165000 C 03/20/15 165.0 1.80 2.85
AAP 150320C00170000 C 03/20/15 170.0 1.20 2.00
AAP 150320C00175000 C 03/20/15 175.0 0.70 1.55
AAP 150320C00180000 C 03/20/15 180.0 0.00 1.55
AAP 150320C00185000 C 03/20/15 185.0 0.15 0.75
AAP 150320C00190000 C 03/20/15 190.0 0.05 0.65
AAP 150320P00065000 P 03/20/15 65.0 0.00 0.35
AAP 150320P00070000 P 03/20/15 70.0 0.00 0.75
AAP 150320P00075000 P 03/20/15 75.0 0.00 0.70
AAP 150320P00080000 P 03/20/15 80.0 0.00 0.75
AAP 150320P00085000 P 03/20/15 85.0 0.00 0.55
AAP 150320P00090000 P 03/20/15 90.0 0.00 1.70
AAP 150320P00095000 P 03/20/15 95.0 0.00 1.15
AAP 150320P00100000 P 03/20/15 100.0 0.05 0.65
AAP 150320P00105000 P 03/20/15 105.0 0.30 0.65
AAP 150320P00110000 P 03/20/15 110.0 0.25 1.40
AAP 150320P00115000 P 03/20/15 115.0 0.50 1.95
AAP 150320P00120000 P 03/20/15 120.0 1.35 2.20
AAP 150320P00125000 P 03/20/15 125.0 2.00 3.60
AAP 150320P00130000 P 03/20/15 130.0 2.85 4.50
AAP 150320P00135000 P 03/20/15 135.0 4.20 6.00
AAP 150320P00140000 P 03/20/15 140.0 5.90 7.70
AAP 150320P00145000 P 03/20/15 145.0 8.30 10.30
AAP 150320P00150000 P 03/20/15 150.0 11.10 12.50
AAP 150320P00155000 P 03/20/15 155.0 14.20 16.70
AAP 150320P00160000 P 03/20/15 160.0 16.80 20.30
AAP 150320P00165000 P 03/20/15 165.0 20.70 24.40
AAP 150320P00170000 P 03/20/15 170.0 25.00 28.80
AAP 150320P00175000 P 03/20/15 175.0 29.50 33.10
AAP 150320P00180000 P 03/20/15 180.0 34.10 37.90
AAP 150320P00185000 P 03/20/15 185.0 38.90 42.70
AAP 150320P00190000 P 03/20/15 190.0 43.90 47.50
AAP 150619C00075000 C 06/19/15 75.0 68.60 72.20
AAP 150619C00080000 C 06/19/15 80.0 63.70 66.60
AAP 150619C00085000 C 06/19/15 85.0 58.90 62.30
AAP 150619C00090000 C 06/19/15 90.0 54.00 57.60
AAP 150619C00095000 C 06/19/15 95.0 49.20 52.80
AAP 150619C00100000 C 06/19/15 100.0 44.50 47.40
AAP 150619C00105000 C 06/19/15 105.0 39.90 42.80
AAP 150619C00110000 C 06/19/15 110.0 35.30 38.40
AAP 150619C00115000 C 06/19/15 115.0 30.90 34.00
AAP 150619C00120000 C 06/19/15 120.0 26.60 29.80
AAP 150619C00125000 C 06/19/15 125.0 22.50 26.00
AAP 150619C00130000 C 06/19/15 130.0 18.60 22.40
AAP 150619C00135000 C 06/19/15 135.0 15.10 19.00
AAP 150619C00140000 C 06/19/15 140.0 12.60 16.00
AAP 150619C00145000 C 06/19/15 145.0 10.10 13.00
AAP 150619C00150000 C 06/19/15 150.0 8.00 11.20
AAP 150619C00155000 C 06/19/15 155.0 6.10 9.00
AAP 150619C00160000 C 06/19/15 160.0 4.50 6.50
AAP 150619C00165000 C 06/19/15 165.0 3.20 4.90
AAP 150619C00170000 C 06/19/15 170.0 2.20 3.80
AAP 150619C00175000 C 06/19/15 175.0 1.80 2.90
AAP 150619C00180000 C 06/19/15 180.0 1.15 2.40
AAP 150619C00185000 C 06/19/15 185.0 0.90 1.55
AAP 150619C00190000 C 06/19/15 190.0 0.25 2.00
AAP 150619P00075000 P 06/19/15 75.0 0.00 1.90
AAP 150619P00080000 P 06/19/15 80.0 0.00 4.20
AAP 150619P00085000 P 06/19/15 85.0 0.00 4.40
AAP 150619P00090000 P 06/19/15 90.0 0.00 4.00
AAP 150619P00095000 P 06/19/15 95.0 0.20 2.20
AAP 150619P00100000 P 06/19/15 100.0 0.45 3.30
AAP 150619P00105000 P 06/19/15 105.0 0.75 3.70
AAP 150619P00110000 P 06/19/15 110.0 1.40 2.30
AAP 150619P00115000 P 06/19/15 115.0 2.00 2.80
AAP 150619P00120000 P 06/19/15 120.0 2.70 3.50
AAP 150619P00125000 P 06/19/15 125.0 3.20 4.60
AAP 150619P00130000 P 06/19/15 130.0 4.30 6.60
AAP 150619P00135000 P 06/19/15 135.0 5.40 8.20
AAP 150619P00140000 P 06/19/15 140.0 7.70 10.10
AAP 150619P00145000 P 06/19/15 145.0 10.00 12.10
AAP 150619P00150000 P 06/19/15 150.0 12.70 15.00
AAP 150619P00155000 P 06/19/15 155.0 15.80 17.70
AAP 150619P00160000 P 06/19/15 160.0 18.70 21.90
AAP 150619P00165000 P 06/19/15 165.0 22.30 26.10
AAP 150619P00170000 P 06/19/15 170.0 26.50 29.40
AAP 150619P00175000 P 06/19/15 175.0 30.70 33.60
AAP 150619P00180000 P 06/19/15 180.0 35.10 37.80
AAP 150619P00185000 P 06/19/15 185.0 39.70 43.00
AAP 150619P00190000 P 06/19/15 190.0 44.30 47.70
AAP 160115C00060000 C 01/15/16 60.0 83.00 87.60
AAP 160115C00065000 C 01/15/16 65.0 78.00 82.60
AAP 160115C00070000 C 01/15/16 70.0 73.20 77.80
AAP 160115C00075000 C 01/15/16 75.0 68.50 73.00
AAP 160115C00080000 C 01/15/16 80.0 63.70 68.20
AAP 160115C00085000 C 01/15/16 85.0 59.20 63.30
AAP 160115C00090000 C 01/15/16 90.0 54.50 58.10
AAP 160115C00095000 C 01/15/16 95.0 50.00 53.60
AAP 160115C00100000 C 01/15/16 100.0 45.30 49.00
AAP 160115C00105000 C 01/15/16 105.0 41.10 45.00
AAP 160115C00110000 C 01/15/16 110.0 36.90 40.80
AAP 160115C00115000 C 01/15/16 115.0 32.90 36.80
AAP 160115C00120000 C 01/15/16 120.0 29.00 33.00
AAP 160115C00125000 C 01/15/16 125.0 25.30 29.40
AAP 160115C00130000 C 01/15/16 130.0 22.10 26.00
AAP 160115C00135000 C 01/15/16 135.0 19.00 22.80
AAP 160115C00140000 C 01/15/16 140.0 16.10 19.80
AAP 160115C00145000 C 01/15/16 145.0 13.50 17.20
AAP 160115C00150000 C 01/15/16 150.0 11.10 14.80
AAP 160115C00155000 C 01/15/16 155.0 9.00 12.60
AAP 160115C00160000 C 01/15/16 160.0 7.70 10.80
AAP 160115C00165000 C 01/15/16 165.0 6.00 9.20
AAP 160115C00170000 C 01/15/16 170.0 4.60 8.00
AAP 160115C00175000 C 01/15/16 175.0 3.40 7.00
AAP 160115C00180000 C 01/15/16 180.0 2.30 6.00
AAP 160115C00185000 C 01/15/16 185.0 1.60 4.60
AAP 160115C00190000 C 01/15/16 190.0 0.70 4.40
AAP 160115C00195000 C 01/15/16 195.0 0.90 3.70
AAP 160115C00200000 C 01/15/16 200.0 0.05 4.90
AAP 160115C00210000 C 01/15/16 210.0 0.20 3.50
AAP 160115P00060000 P 01/15/16 60.0 0.00 4.90
AAP 160115P00065000 P 01/15/16 65.0 0.00 4.90
AAP 160115P00070000 P 01/15/16 70.0 0.00 2.10
AAP 160115P00075000 P 01/15/16 75.0 0.00 4.90
AAP 160115P00080000 P 01/15/16 80.0 0.00 2.45
AAP 160115P00085000 P 01/15/16 85.0 0.20 4.70
AAP 160115P00090000 P 01/15/16 90.0 0.50 4.80
AAP 160115P00095000 P 01/15/16 95.0 0.20 3.50
AAP 160115P00100000 P 01/15/16 100.0 0.95 2.50
AAP 160115P00105000 P 01/15/16 105.0 1.85 3.10
AAP 160115P00110000 P 01/15/16 110.0 2.05 4.00
AAP 160115P00115000 P 01/15/16 115.0 2.85 5.50
AAP 160115P00120000 P 01/15/16 120.0 3.70 8.00
AAP 160115P00125000 P 01/15/16 125.0 5.10 8.10
AAP 160115P00130000 P 01/15/16 130.0 6.50 9.80
AAP 160115P00135000 P 01/15/16 135.0 8.40 12.70
AAP 160115P00140000 P 01/15/16 140.0 10.40 14.50
AAP 160115P00145000 P 01/15/16 145.0 13.00 17.00
AAP 160115P00150000 P 01/15/16 150.0 15.60 19.60
AAP 160115P00155000 P 01/15/16 155.0 18.50 22.40
AAP 160115P00160000 P 01/15/16 160.0 21.60 25.40
AAP 160115P00165000 P 01/15/16 165.0 25.00 28.80
AAP 160115P00170000 P 01/15/16 170.0 28.70 32.40
AAP 160115P00175000 P 01/15/16 175.0 32.60 36.20
AAP 160115P00180000 P 01/15/16 180.0 36.70 40.40
AAP 160115P00185000 P 01/15/16 185.0 41.00 44.60
AAP 160115P00190000 P 01/15/16 190.0 45.40 49.00
AAP 160115P00195000 P 01/15/16 195.0 49.80 53.60
AAP 160115P00200000 P 01/15/16 200.0 54.50 58.20
AAP 160115P00210000 P 01/15/16 210.0 64.10 67.60

OPRA data is delayed 15 minutes.