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 (2016-07-29)Premium Content

Advance Auto Parts (AAP)
As of Aug 24 2016 3:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 160916C00070000 C 09/16/16 70.0 89.60 92.40
AAP 160916C00075000 C 09/16/16 75.0 84.00 88.00
AAP 160916C00080000 C 09/16/16 80.0 79.10 82.50
AAP 160916C00085000 C 09/16/16 85.0 74.00 78.00
AAP 160916C00090000 C 09/16/16 90.0 69.50 72.50
AAP 160916C00095000 C 09/16/16 95.0 64.30 67.50
AAP 160916C00100000 C 09/16/16 100.0 59.30 62.50
AAP 160916C00105000 C 09/16/16 105.0 54.70 57.60
AAP 160916C00110000 C 09/16/16 110.0 49.70 51.80
AAP 160916C00115000 C 09/16/16 115.0 44.80 46.80
AAP 160916C00120000 C 09/16/16 120.0 40.00 41.80
AAP 160916C00125000 C 09/16/16 125.0 34.70 36.80
AAP 160916C00130000 C 09/16/16 130.0 29.90 31.80
AAP 160916C00135000 C 09/16/16 135.0 24.80 26.80
AAP 160916C00140000 C 09/16/16 140.0 19.90 21.80
AAP 160916C00145000 C 09/16/16 145.0 15.20 16.80
AAP 160916C00150000 C 09/16/16 150.0 10.60 12.00
AAP 160916C00155000 C 09/16/16 155.0 7.00 7.50
AAP 160916C00160000 C 09/16/16 160.0 3.70 4.10
AAP 160916C00165000 C 09/16/16 165.0 1.55 1.75
AAP 160916C00170000 C 09/16/16 170.0 0.45 0.65
AAP 160916C00175000 C 09/16/16 175.0 0.10 0.30
AAP 160916C00180000 C 09/16/16 180.0 0.00 0.20
AAP 160916C00185000 C 09/16/16 185.0 0.00 0.30
AAP 160916C00190000 C 09/16/16 190.0 0.00 0.30
AAP 160916C00195000 C 09/16/16 195.0 0.00 0.30
AAP 160916C00200000 C 09/16/16 200.0 0.00 0.30
AAP 160916C00210000 C 09/16/16 210.0 0.00 0.30
AAP 160916P00070000 P 09/16/16 70.0 0.00 0.50
AAP 160916P00075000 P 09/16/16 75.0 0.00 0.30
AAP 160916P00080000 P 09/16/16 80.0 0.00 0.30
AAP 160916P00085000 P 09/16/16 85.0 0.00 0.30
AAP 160916P00090000 P 09/16/16 90.0 0.00 0.30
AAP 160916P00095000 P 09/16/16 95.0 0.00 0.30
AAP 160916P00100000 P 09/16/16 100.0 0.00 0.30
AAP 160916P00105000 P 09/16/16 105.0 0.00 0.30
AAP 160916P00110000 P 09/16/16 110.0 0.00 0.30
AAP 160916P00115000 P 09/16/16 115.0 0.00 0.35
AAP 160916P00120000 P 09/16/16 120.0 0.00 0.35
AAP 160916P00125000 P 09/16/16 125.0 0.00 0.35
AAP 160916P00130000 P 09/16/16 130.0 0.00 0.35
AAP 160916P00135000 P 09/16/16 135.0 0.05 0.40
AAP 160916P00140000 P 09/16/16 140.0 0.05 0.50
AAP 160916P00145000 P 09/16/16 145.0 0.30 0.45
AAP 160916P00150000 P 09/16/16 150.0 0.45 0.75
AAP 160916P00155000 P 09/16/16 155.0 1.15 1.45
AAP 160916P00160000 P 09/16/16 160.0 2.90 3.10
AAP 160916P00165000 P 09/16/16 165.0 5.50 6.00
AAP 160916P00170000 P 09/16/16 170.0 9.10 10.50
AAP 160916P00175000 P 09/16/16 175.0 12.70 15.50
AAP 160916P00180000 P 09/16/16 180.0 17.70 20.20
AAP 160916P00185000 P 09/16/16 185.0 22.70 25.50
AAP 160916P00190000 P 09/16/16 190.0 27.70 30.90
AAP 160916P00195000 P 09/16/16 195.0 32.70 35.40
AAP 160916P00200000 P 09/16/16 200.0 37.70 40.70
AAP 160916P00210000 P 09/16/16 210.0 47.70 50.20
AAP 161021C00080000 C 10/21/16 80.0 79.90 82.80
AAP 161021C00085000 C 10/21/16 85.0 74.80 78.00
AAP 161021C00090000 C 10/21/16 90.0 69.80 73.00
AAP 161021C00095000 C 10/21/16 95.0 64.90 68.00
AAP 161021C00100000 C 10/21/16 100.0 59.70 63.00
AAP 161021C00105000 C 10/21/16 105.0 55.00 58.30
AAP 161021C00110000 C 10/21/16 110.0 50.20 53.10
AAP 161021C00115000 C 10/21/16 115.0 44.90 48.10
AAP 161021C00120000 C 10/21/16 120.0 40.00 43.10
AAP 161021C00125000 C 10/21/16 125.0 35.20 38.50
AAP 161021C00130000 C 10/21/16 130.0 30.30 33.30
AAP 161021C00135000 C 10/21/16 135.0 25.50 28.40
AAP 161021C00140000 C 10/21/16 140.0 20.70 23.50
AAP 161021C00145000 C 10/21/16 145.0 16.20 18.90
AAP 161021C00150000 C 10/21/16 150.0 12.00 14.90
AAP 161021C00155000 C 10/21/16 155.0 8.90 10.40
AAP 161021C00160000 C 10/21/16 160.0 5.80 6.00
AAP 161021C00165000 C 10/21/16 165.0 3.40 3.60
AAP 161021C00170000 C 10/21/16 170.0 1.85 1.95
AAP 161021C00175000 C 10/21/16 175.0 0.80 1.40
AAP 161021C00180000 C 10/21/16 180.0 0.30 0.70
AAP 161021C00185000 C 10/21/16 185.0 0.15 0.40
AAP 161021C00190000 C 10/21/16 190.0 0.00 0.35
AAP 161021C00195000 C 10/21/16 195.0 0.00 0.35
AAP 161021C00200000 C 10/21/16 200.0 0.00 0.30
AAP 161021C00210000 C 10/21/16 210.0 0.00 0.30
AAP 161021C00220000 C 10/21/16 220.0 0.00 0.30
AAP 161021C00230000 C 10/21/16 230.0 0.00 0.30
AAP 161021P00080000 P 10/21/16 80.0 0.00 0.30
AAP 161021P00085000 P 10/21/16 85.0 0.00 0.30
AAP 161021P00090000 P 10/21/16 90.0 0.00 0.35
AAP 161021P00095000 P 10/21/16 95.0 0.00 0.35
AAP 161021P00100000 P 10/21/16 100.0 0.00 0.35
AAP 161021P00105000 P 10/21/16 105.0 0.00 0.35
AAP 161021P00110000 P 10/21/16 110.0 0.00 0.40
AAP 161021P00115000 P 10/21/16 115.0 0.00 0.50
AAP 161021P00120000 P 10/21/16 120.0 0.05 0.50
AAP 161021P00125000 P 10/21/16 125.0 0.10 0.50
AAP 161021P00130000 P 10/21/16 130.0 0.20 0.55
AAP 161021P00135000 P 10/21/16 135.0 0.30 0.55
AAP 161021P00140000 P 10/21/16 140.0 0.50 0.85
AAP 161021P00145000 P 10/21/16 145.0 0.85 1.35
AAP 161021P00150000 P 10/21/16 150.0 1.55 2.00
AAP 161021P00155000 P 10/21/16 155.0 3.00 3.20
AAP 161021P00160000 P 10/21/16 160.0 4.40 5.00
AAP 161021P00165000 P 10/21/16 165.0 7.40 7.60
AAP 161021P00170000 P 10/21/16 170.0 9.30 11.70
AAP 161021P00175000 P 10/21/16 175.0 13.10 15.90
AAP 161021P00180000 P 10/21/16 180.0 18.00 20.40
AAP 161021P00185000 P 10/21/16 185.0 22.80 25.30
AAP 161021P00190000 P 10/21/16 190.0 27.60 30.10
AAP 161021P00195000 P 10/21/16 195.0 32.70 35.40
AAP 161021P00200000 P 10/21/16 200.0 37.70 40.70
AAP 161021P00210000 P 10/21/16 210.0 47.70 50.30
AAP 161021P00220000 P 10/21/16 220.0 57.70 61.00
AAP 161021P00230000 P 10/21/16 230.0 67.70 70.60
AAP 161216C00085000 C 12/16/16 85.0 74.80 77.70
AAP 161216C00090000 C 12/16/16 90.0 69.40 72.90
AAP 161216C00095000 C 12/16/16 95.0 64.80 67.80
AAP 161216C00100000 C 12/16/16 100.0 60.00 62.80
AAP 161216C00105000 C 12/16/16 105.0 55.00 57.80
AAP 161216C00110000 C 12/16/16 110.0 50.00 52.90
AAP 161216C00115000 C 12/16/16 115.0 45.00 48.20
AAP 161216C00120000 C 12/16/16 120.0 40.30 43.30
AAP 161216C00125000 C 12/16/16 125.0 35.40 38.60
AAP 161216C00130000 C 12/16/16 130.0 30.50 33.80
AAP 161216C00135000 C 12/16/16 135.0 27.00 29.60
AAP 161216C00140000 C 12/16/16 140.0 22.90 25.10
AAP 161216C00145000 C 12/16/16 145.0 18.40 20.60
AAP 161216C00150000 C 12/16/16 150.0 15.30 15.90
AAP 161216C00155000 C 12/16/16 155.0 12.10 12.60
AAP 161216C00160000 C 12/16/16 160.0 9.00 9.70
AAP 161216C00165000 C 12/16/16 165.0 6.60 7.90
AAP 161216C00170000 C 12/16/16 170.0 4.70 5.90
AAP 161216C00175000 C 12/16/16 175.0 3.10 4.10
AAP 161216C00180000 C 12/16/16 180.0 2.15 2.80
AAP 161216C00185000 C 12/16/16 185.0 1.30 1.80
AAP 161216C00190000 C 12/16/16 190.0 0.65 1.15
AAP 161216C00195000 C 12/16/16 195.0 0.30 0.95
AAP 161216C00200000 C 12/16/16 200.0 0.10 0.50
AAP 161216C00210000 C 12/16/16 210.0 0.00 0.50
AAP 161216C00220000 C 12/16/16 220.0 0.00 0.50
AAP 161216C00230000 C 12/16/16 230.0 0.00 0.50
AAP 161216C00240000 C 12/16/16 240.0 0.00 0.50
AAP 161216P00085000 P 12/16/16 85.0 0.00 0.50
AAP 161216P00090000 P 12/16/16 90.0 0.00 0.50
AAP 161216P00095000 P 12/16/16 95.0 0.00 0.50
AAP 161216P00100000 P 12/16/16 100.0 0.05 0.50
AAP 161216P00105000 P 12/16/16 105.0 0.15 0.55
AAP 161216P00110000 P 12/16/16 110.0 0.20 0.70
AAP 161216P00115000 P 12/16/16 115.0 0.35 0.85
AAP 161216P00120000 P 12/16/16 120.0 0.55 0.90
AAP 161216P00125000 P 12/16/16 125.0 0.75 1.10
AAP 161216P00130000 P 12/16/16 130.0 0.95 1.30
AAP 161216P00135000 P 12/16/16 135.0 1.45 1.85
AAP 161216P00140000 P 12/16/16 140.0 2.00 2.50
AAP 161216P00145000 P 12/16/16 145.0 2.85 3.50
AAP 161216P00150000 P 12/16/16 150.0 3.80 4.80
AAP 161216P00155000 P 12/16/16 155.0 5.20 6.40
AAP 161216P00160000 P 12/16/16 160.0 7.60 8.50
AAP 161216P00165000 P 12/16/16 165.0 10.50 11.10
AAP 161216P00170000 P 12/16/16 170.0 13.40 14.10
AAP 161216P00175000 P 12/16/16 175.0 16.70 18.00
AAP 161216P00180000 P 12/16/16 180.0 19.40 21.90
AAP 161216P00185000 P 12/16/16 185.0 23.60 26.20
AAP 161216P00190000 P 12/16/16 190.0 27.60 30.60
AAP 161216P00195000 P 12/16/16 195.0 32.80 35.30
AAP 161216P00200000 P 12/16/16 200.0 37.70 40.30
AAP 161216P00210000 P 12/16/16 210.0 47.10 50.50
AAP 161216P00220000 P 12/16/16 220.0 57.60 60.50
AAP 161216P00230000 P 12/16/16 230.0 67.10 70.30
AAP 161216P00240000 P 12/16/16 240.0 77.70 81.10
AAP 170120C00070000 C 01/20/17 70.0 89.40 92.80
AAP 170120C00075000 C 01/20/17 75.0 85.20 87.60
AAP 170120C00080000 C 01/20/17 80.0 80.20 82.60
AAP 170120C00085000 C 01/20/17 85.0 74.90 77.90
AAP 170120C00090000 C 01/20/17 90.0 70.00 72.80
AAP 170120C00095000 C 01/20/17 95.0 65.10 67.80
AAP 170120C00100000 C 01/20/17 100.0 60.60 62.90
AAP 170120C00105000 C 01/20/17 105.0 55.50 58.10
AAP 170120C00110000 C 01/20/17 110.0 50.60 53.20
AAP 170120C00115000 C 01/20/17 115.0 46.10 48.70
AAP 170120C00120000 C 01/20/17 120.0 41.00 43.80
AAP 170120C00125000 C 01/20/17 125.0 36.50 39.00
AAP 170120C00130000 C 01/20/17 130.0 32.30 34.50
AAP 170120C00135000 C 01/20/17 135.0 27.60 30.10
AAP 170120C00140000 C 01/20/17 140.0 23.20 26.20
AAP 170120C00145000 C 01/20/17 145.0 19.70 21.10
AAP 170120C00150000 C 01/20/17 150.0 16.20 17.30
AAP 170120C00155000 C 01/20/17 155.0 12.70 15.30
AAP 170120C00160000 C 01/20/17 160.0 9.80 11.90
AAP 170120C00165000 C 01/20/17 165.0 7.50 9.60
AAP 170120C00170000 C 01/20/17 170.0 5.40 7.30
AAP 170120C00175000 C 01/20/17 175.0 3.80 5.10
AAP 170120C00180000 C 01/20/17 180.0 2.60 3.60
AAP 170120C00185000 C 01/20/17 185.0 1.30 2.45
AAP 170120C00190000 C 01/20/17 190.0 0.80 1.70
AAP 170120C00195000 C 01/20/17 195.0 0.45 1.15
AAP 170120C00200000 C 01/20/17 200.0 0.20 0.75
AAP 170120C00210000 C 01/20/17 210.0 0.00 0.50
AAP 170120C00220000 C 01/20/17 220.0 0.00 0.80
AAP 170120C00230000 C 01/20/17 230.0 0.00 0.50
AAP 170120C00240000 C 01/20/17 240.0 0.00 0.80
AAP 170120C00250000 C 01/20/17 250.0 0.00 0.40
AAP 170120C00260000 C 01/20/17 260.0 0.00 0.50
AAP 170120C00270000 C 01/20/17 270.0 0.00 0.50
AAP 170120C00280000 C 01/20/17 280.0 0.00 0.50
AAP 170120P00070000 P 01/20/17 70.0 0.00 0.95
AAP 170120P00075000 P 01/20/17 75.0 0.00 1.05
AAP 170120P00080000 P 01/20/17 80.0 0.00 0.85
AAP 170120P00085000 P 01/20/17 85.0 0.00 0.50
AAP 170120P00090000 P 01/20/17 90.0 0.00 0.55
AAP 170120P00095000 P 01/20/17 95.0 0.00 0.60
AAP 170120P00100000 P 01/20/17 100.0 0.10 0.70
AAP 170120P00105000 P 01/20/17 105.0 0.25 0.85
AAP 170120P00110000 P 01/20/17 110.0 0.30 1.00
AAP 170120P00115000 P 01/20/17 115.0 0.55 1.30
AAP 170120P00120000 P 01/20/17 120.0 0.60 1.55
AAP 170120P00125000 P 01/20/17 125.0 1.00 1.75
AAP 170120P00130000 P 01/20/17 130.0 1.35 2.15
AAP 170120P00135000 P 01/20/17 135.0 1.80 2.80
AAP 170120P00140000 P 01/20/17 140.0 2.40 3.50
AAP 170120P00145000 P 01/20/17 145.0 3.20 4.50
AAP 170120P00150000 P 01/20/17 150.0 4.50 5.80
AAP 170120P00155000 P 01/20/17 155.0 6.80 8.00
AAP 170120P00160000 P 01/20/17 160.0 7.90 9.90
AAP 170120P00165000 P 01/20/17 165.0 10.40 12.20
AAP 170120P00170000 P 01/20/17 170.0 12.90 15.20
AAP 170120P00175000 P 01/20/17 175.0 16.80 18.70
AAP 170120P00180000 P 01/20/17 180.0 19.90 22.50
AAP 170120P00185000 P 01/20/17 185.0 23.80 26.40
AAP 170120P00190000 P 01/20/17 190.0 28.30 30.90
AAP 170120P00195000 P 01/20/17 195.0 33.00 35.60
AAP 170120P00200000 P 01/20/17 200.0 37.80 40.40
AAP 170120P00210000 P 01/20/17 210.0 47.70 50.80
AAP 170120P00220000 P 01/20/17 220.0 57.70 60.50
AAP 170120P00230000 P 01/20/17 230.0 67.70 70.70
AAP 170120P00240000 P 01/20/17 240.0 77.70 80.50
AAP 170120P00250000 P 01/20/17 250.0 87.70 90.80
AAP 170120P00260000 P 01/20/17 260.0 97.70 100.50
AAP 170120P00270000 P 01/20/17 270.0 107.70 110.80
AAP 170120P00280000 P 01/20/17 280.0 117.60 121.00
AAP 170317C00085000 C 03/17/17 85.0 75.40 77.90
AAP 170317C00090000 C 03/17/17 90.0 70.50 73.10
AAP 170317C00095000 C 03/17/17 95.0 65.50 68.40
AAP 170317C00100000 C 03/17/17 100.0 60.80 63.40
AAP 170317C00105000 C 03/17/17 105.0 56.30 58.70
AAP 170317C00110000 C 03/17/17 110.0 51.00 54.00
AAP 170317C00115000 C 03/17/17 115.0 46.70 49.30
AAP 170317C00120000 C 03/17/17 120.0 42.10 44.80
AAP 170317C00125000 C 03/17/17 125.0 37.90 40.20
AAP 170317C00130000 C 03/17/17 130.0 33.30 36.10
AAP 170317C00135000 C 03/17/17 135.0 29.30 31.90
AAP 170317C00140000 C 03/17/17 140.0 25.40 28.00
AAP 170317C00145000 C 03/17/17 145.0 21.60 24.00
AAP 170317C00150000 C 03/17/17 150.0 18.20 19.80
AAP 170317C00155000 C 03/17/17 155.0 15.00 17.00
AAP 170317C00160000 C 03/17/17 160.0 12.40 14.70
AAP 170317C00165000 C 03/17/17 165.0 9.60 12.30
AAP 170317C00170000 C 03/17/17 170.0 7.70 9.80
AAP 170317C00175000 C 03/17/17 175.0 5.70 7.70
AAP 170317C00180000 C 03/17/17 180.0 4.10 5.90
AAP 170317C00185000 C 03/17/17 185.0 2.90 4.50
AAP 170317C00190000 C 03/17/17 190.0 2.00 3.30
AAP 170317C00195000 C 03/17/17 195.0 1.25 2.60
AAP 170317C00200000 C 03/17/17 200.0 0.85 1.80
AAP 170317C00210000 C 03/17/17 210.0 0.30 0.90
AAP 170317C00220000 C 03/17/17 220.0 0.05 0.55
AAP 170317C00230000 C 03/17/17 230.0 0.00 0.50
AAP 170317C00240000 C 03/17/17 240.0 0.00 0.80
AAP 170317P00085000 P 03/17/17 85.0 0.30 0.70
AAP 170317P00090000 P 03/17/17 90.0 0.20 0.80
AAP 170317P00095000 P 03/17/17 95.0 0.55 0.95
AAP 170317P00100000 P 03/17/17 100.0 0.50 1.10
AAP 170317P00105000 P 03/17/17 105.0 0.65 1.30
AAP 170317P00110000 P 03/17/17 110.0 0.90 1.55
AAP 170317P00115000 P 03/17/17 115.0 1.20 1.80
AAP 170317P00120000 P 03/17/17 120.0 1.55 2.20
AAP 170317P00125000 P 03/17/17 125.0 2.00 2.80
AAP 170317P00130000 P 03/17/17 130.0 2.60 3.20
AAP 170317P00135000 P 03/17/17 135.0 3.00 4.30
AAP 170317P00140000 P 03/17/17 140.0 4.10 5.20
AAP 170317P00145000 P 03/17/17 145.0 5.10 6.40
AAP 170317P00150000 P 03/17/17 150.0 6.40 7.90
AAP 170317P00155000 P 03/17/17 155.0 8.00 10.10
AAP 170317P00160000 P 03/17/17 160.0 10.00 12.50
AAP 170317P00165000 P 03/17/17 165.0 12.50 14.70
AAP 170317P00170000 P 03/17/17 170.0 15.40 17.30
AAP 170317P00175000 P 03/17/17 175.0 18.20 20.60
AAP 170317P00180000 P 03/17/17 180.0 21.60 24.40
AAP 170317P00185000 P 03/17/17 185.0 25.40 27.90
AAP 170317P00190000 P 03/17/17 190.0 29.30 32.00
AAP 170317P00195000 P 03/17/17 195.0 33.60 36.70
AAP 170317P00200000 P 03/17/17 200.0 38.30 41.00
AAP 170317P00210000 P 03/17/17 210.0 47.80 50.80
AAP 170317P00220000 P 03/17/17 220.0 57.70 60.30
AAP 170317P00230000 P 03/17/17 230.0 67.70 70.40
AAP 170317P00240000 P 03/17/17 240.0 77.70 80.70

OPRA data is delayed 15 minutes.