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 (2014-08-01)Premium Content

Advance Auto Parts (AAP)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 141018C00085000 C 10/18/14 85.0 43.80 47.70
AAP 141018C00090000 C 10/18/14 90.0 38.90 42.20
AAP 141018C00095000 C 10/18/14 95.0 33.90 36.80
AAP 141018C00100000 C 10/18/14 100.0 29.10 31.80
AAP 141018C00105000 C 10/18/14 105.0 23.80 26.80
AAP 141018C00110000 C 10/18/14 110.0 19.20 21.80
AAP 141018C00115000 C 10/18/14 115.0 14.00 16.80
AAP 141018C00120000 C 10/18/14 120.0 9.50 11.60
AAP 141018C00125000 C 10/18/14 125.0 5.30 7.00
AAP 141018C00130000 C 10/18/14 130.0 2.90 3.30
AAP 141018C00135000 C 10/18/14 135.0 0.95 1.10
AAP 141018C00140000 C 10/18/14 140.0 0.15 0.35
AAP 141018C00145000 C 10/18/14 145.0 0.05 0.20
AAP 141018C00150000 C 10/18/14 150.0 0.00 0.30
AAP 141018C00155000 C 10/18/14 155.0 0.00 0.25
AAP 141018C00160000 C 10/18/14 160.0 0.00 0.25
AAP 141018C00165000 C 10/18/14 165.0 0.00 0.45
AAP 141018C00170000 C 10/18/14 170.0 0.00 0.25
AAP 141018C00175000 C 10/18/14 175.0 0.00 0.25
AAP 141018P00085000 P 10/18/14 85.0 0.00 0.45
AAP 141018P00090000 P 10/18/14 90.0 0.00 0.45
AAP 141018P00095000 P 10/18/14 95.0 0.00 0.45
AAP 141018P00100000 P 10/18/14 100.0 0.00 0.25
AAP 141018P00105000 P 10/18/14 105.0 0.00 0.30
AAP 141018P00110000 P 10/18/14 110.0 0.00 0.15
AAP 141018P00115000 P 10/18/14 115.0 0.00 0.40
AAP 141018P00120000 P 10/18/14 120.0 0.15 0.45
AAP 141018P00125000 P 10/18/14 125.0 0.75 1.00
AAP 141018P00130000 P 10/18/14 130.0 2.10 2.30
AAP 141018P00135000 P 10/18/14 135.0 4.80 5.70
AAP 141018P00140000 P 10/18/14 140.0 9.10 10.60
AAP 141018P00145000 P 10/18/14 145.0 13.40 15.90
AAP 141018P00150000 P 10/18/14 150.0 18.30 20.90
AAP 141018P00155000 P 10/18/14 155.0 23.30 25.90
AAP 141018P00160000 P 10/18/14 160.0 28.20 30.90
AAP 141018P00165000 P 10/18/14 165.0 32.30 36.20
AAP 141018P00170000 P 10/18/14 170.0 37.10 41.20
AAP 141018P00175000 P 10/18/14 175.0 42.80 46.40
AAP 141122C00090000 C 11/22/14 90.0 39.00 41.80
AAP 141122C00095000 C 11/22/14 95.0 34.30 36.70
AAP 141122C00100000 C 11/22/14 100.0 29.10 31.70
AAP 141122C00105000 C 11/22/14 105.0 24.50 27.00
AAP 141122C00110000 C 11/22/14 110.0 19.70 22.40
AAP 141122C00115000 C 11/22/14 115.0 15.20 17.80
AAP 141122C00120000 C 11/22/14 120.0 11.00 13.70
AAP 141122C00125000 C 11/22/14 125.0 8.30 9.10
AAP 141122C00130000 C 11/22/14 130.0 5.30 5.90
AAP 141122C00135000 C 11/22/14 135.0 3.00 3.60
AAP 141122C00140000 C 11/22/14 140.0 1.50 2.00
AAP 141122C00145000 C 11/22/14 145.0 0.75 1.40
AAP 141122C00150000 C 11/22/14 150.0 0.25 0.75
AAP 141122C00155000 C 11/22/14 155.0 0.10 0.50
AAP 141122C00160000 C 11/22/14 160.0 0.05 0.40
AAP 141122C00165000 C 11/22/14 165.0 0.00 0.30
AAP 141122C00170000 C 11/22/14 170.0 0.00 0.25
AAP 141122C00175000 C 11/22/14 175.0 0.00 0.30
AAP 141122C00180000 C 11/22/14 180.0 0.00 0.25
AAP 141122P00090000 P 11/22/14 90.0 0.00 0.35
AAP 141122P00095000 P 11/22/14 95.0 0.05 0.30
AAP 141122P00100000 P 11/22/14 100.0 0.05 0.40
AAP 141122P00105000 P 11/22/14 105.0 0.20 0.50
AAP 141122P00110000 P 11/22/14 110.0 0.35 0.75
AAP 141122P00115000 P 11/22/14 115.0 0.70 1.15
AAP 141122P00120000 P 11/22/14 120.0 1.60 2.10
AAP 141122P00125000 P 11/22/14 125.0 2.75 3.10
AAP 141122P00130000 P 11/22/14 130.0 4.60 5.40
AAP 141122P00135000 P 11/22/14 135.0 7.20 8.00
AAP 141122P00140000 P 11/22/14 140.0 9.70 12.80
AAP 141122P00145000 P 11/22/14 145.0 14.00 16.80
AAP 141122P00150000 P 11/22/14 150.0 18.80 21.40
AAP 141122P00155000 P 11/22/14 155.0 23.60 26.10
AAP 141122P00160000 P 11/22/14 160.0 28.40 31.00
AAP 141122P00165000 P 11/22/14 165.0 33.40 35.90
AAP 141122P00170000 P 11/22/14 170.0 38.30 40.90
AAP 141122P00175000 P 11/22/14 175.0 43.20 46.50
AAP 141122P00180000 P 11/22/14 180.0 47.90 51.40
AAP 141220C00065000 C 12/20/14 65.0 63.80 67.00
AAP 141220C00070000 C 12/20/14 70.0 58.80 61.80
AAP 141220C00075000 C 12/20/14 75.0 53.90 56.80
AAP 141220C00080000 C 12/20/14 80.0 49.20 51.80
AAP 141220C00085000 C 12/20/14 85.0 44.10 46.80
AAP 141220C00090000 C 12/20/14 90.0 39.30 41.90
AAP 141220C00095000 C 12/20/14 95.0 34.10 37.00
AAP 141220C00100000 C 12/20/14 100.0 29.50 32.10
AAP 141220C00105000 C 12/20/14 105.0 24.70 27.30
AAP 141220C00110000 C 12/20/14 110.0 20.20 22.60
AAP 141220C00115000 C 12/20/14 115.0 15.80 18.30
AAP 141220C00120000 C 12/20/14 120.0 11.90 14.10
AAP 141220C00125000 C 12/20/14 125.0 9.20 9.80
AAP 141220C00130000 C 12/20/14 130.0 6.00 6.80
AAP 141220C00135000 C 12/20/14 135.0 3.60 4.50
AAP 141220C00140000 C 12/20/14 140.0 2.15 3.00
AAP 141220C00145000 C 12/20/14 145.0 1.25 1.80
AAP 141220C00150000 C 12/20/14 150.0 0.65 1.10
AAP 141220C00155000 C 12/20/14 155.0 0.35 0.65
AAP 141220C00160000 C 12/20/14 160.0 0.15 0.45
AAP 141220C00165000 C 12/20/14 165.0 0.05 0.35
AAP 141220C00170000 C 12/20/14 170.0 0.00 0.25
AAP 141220C00175000 C 12/20/14 175.0 0.00 0.25
AAP 141220C00180000 C 12/20/14 180.0 0.00 0.25
AAP 141220C00185000 C 12/20/14 185.0 0.00 0.25
AAP 141220P00065000 P 12/20/14 65.0 0.00 0.35
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 0.25
AAP 141220P00085000 P 12/20/14 85.0 0.00 0.30
AAP 141220P00090000 P 12/20/14 90.0 0.05 0.30
AAP 141220P00095000 P 12/20/14 95.0 0.10 0.40
AAP 141220P00100000 P 12/20/14 100.0 0.20 0.50
AAP 141220P00105000 P 12/20/14 105.0 0.35 0.65
AAP 141220P00110000 P 12/20/14 110.0 0.65 1.00
AAP 141220P00115000 P 12/20/14 115.0 1.20 1.60
AAP 141220P00120000 P 12/20/14 120.0 2.10 2.65
AAP 141220P00125000 P 12/20/14 125.0 3.50 4.00
AAP 141220P00130000 P 12/20/14 130.0 5.40 5.90
AAP 141220P00135000 P 12/20/14 135.0 8.10 8.60
AAP 141220P00140000 P 12/20/14 140.0 11.40 13.00
AAP 141220P00145000 P 12/20/14 145.0 14.70 17.10
AAP 141220P00150000 P 12/20/14 150.0 19.00 21.50
AAP 141220P00155000 P 12/20/14 155.0 23.70 26.20
AAP 141220P00160000 P 12/20/14 160.0 28.50 31.00
AAP 141220P00165000 P 12/20/14 165.0 33.40 35.90
AAP 141220P00170000 P 12/20/14 170.0 38.40 40.90
AAP 141220P00175000 P 12/20/14 175.0 43.40 46.10
AAP 141220P00180000 P 12/20/14 180.0 48.20 51.40
AAP 141220P00185000 P 12/20/14 185.0 53.20 56.40
AAP 150117C00040000 C 01/17/15 40.0 88.60 91.90
AAP 150117C00045000 C 01/17/15 45.0 83.60 87.30
AAP 150117C00050000 C 01/17/15 50.0 78.60 81.90
AAP 150117C00055000 C 01/17/15 55.0 73.60 77.00
AAP 150117C00060000 C 01/17/15 60.0 68.50 71.70
AAP 150117C00065000 C 01/17/15 65.0 63.60 66.80
AAP 150117C00070000 C 01/17/15 70.0 58.80 61.80
AAP 150117C00075000 C 01/17/15 75.0 53.80 56.80
AAP 150117C00080000 C 01/17/15 80.0 48.80 51.80
AAP 150117C00085000 C 01/17/15 85.0 43.90 46.90
AAP 150117C00090000 C 01/17/15 90.0 39.00 41.90
AAP 150117C00095000 C 01/17/15 95.0 34.20 37.00
AAP 150117C00100000 C 01/17/15 100.0 29.50 32.30
AAP 150117C00105000 C 01/17/15 105.0 24.70 27.50
AAP 150117C00110000 C 01/17/15 110.0 20.40 23.10
AAP 150117C00115000 C 01/17/15 115.0 16.10 18.70
AAP 150117C00120000 C 01/17/15 120.0 12.40 14.70
AAP 150117C00125000 C 01/17/15 125.0 9.70 10.30
AAP 150117C00130000 C 01/17/15 130.0 6.30 7.30
AAP 150117C00135000 C 01/17/15 135.0 4.10 5.00
AAP 150117C00140000 C 01/17/15 140.0 2.65 3.70
AAP 150117C00145000 C 01/17/15 145.0 1.65 2.45
AAP 150117C00150000 C 01/17/15 150.0 0.90 1.55
AAP 150117C00155000 C 01/17/15 155.0 0.50 0.95
AAP 150117C00160000 C 01/17/15 160.0 0.20 0.60
AAP 150117C00165000 C 01/17/15 165.0 0.10 0.45
AAP 150117C00170000 C 01/17/15 170.0 0.00 0.35
AAP 150117C00175000 C 01/17/15 175.0 0.00 0.25
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 0.35
AAP 150117P00040000 P 01/17/15 40.0 0.00 0.25
AAP 150117P00045000 P 01/17/15 45.0 0.00 0.30
AAP 150117P00050000 P 01/17/15 50.0 0.00 0.30
AAP 150117P00055000 P 01/17/15 55.0 0.00 0.30
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 0.35
AAP 150117P00080000 P 01/17/15 80.0 0.00 0.35
AAP 150117P00085000 P 01/17/15 85.0 0.00 0.40
AAP 150117P00090000 P 01/17/15 90.0 0.05 0.50
AAP 150117P00095000 P 01/17/15 95.0 0.15 0.50
AAP 150117P00100000 P 01/17/15 100.0 0.30 0.60
AAP 150117P00105000 P 01/17/15 105.0 0.50 0.90
AAP 150117P00110000 P 01/17/15 110.0 0.80 1.30
AAP 150117P00115000 P 01/17/15 115.0 1.50 2.00
AAP 150117P00120000 P 01/17/15 120.0 2.50 3.20
AAP 150117P00125000 P 01/17/15 125.0 3.80 4.90
AAP 150117P00130000 P 01/17/15 130.0 6.00 6.60
AAP 150117P00135000 P 01/17/15 135.0 8.50 9.20
AAP 150117P00140000 P 01/17/15 140.0 11.80 13.60
AAP 150117P00145000 P 01/17/15 145.0 15.00 17.60
AAP 150117P00150000 P 01/17/15 150.0 19.30 21.90
AAP 150117P00155000 P 01/17/15 155.0 24.00 26.60
AAP 150117P00160000 P 01/17/15 160.0 28.70 31.40
AAP 150117P00165000 P 01/17/15 165.0 33.40 36.10
AAP 150117P00170000 P 01/17/15 170.0 38.30 41.00
AAP 150117P00175000 P 01/17/15 175.0 43.40 45.90
AAP 150117P00180000 P 01/17/15 180.0 48.40 51.20
AAP 150117P00185000 P 01/17/15 185.0 53.20 56.40
AAP 150117P00190000 P 01/17/15 190.0 58.20 61.40
AAP 150320C00065000 C 03/20/15 65.0 63.80 67.90
AAP 150320C00070000 C 03/20/15 70.0 59.20 62.60
AAP 150320C00075000 C 03/20/15 75.0 54.20 56.90
AAP 150320C00080000 C 03/20/15 80.0 49.30 51.90
AAP 150320C00085000 C 03/20/15 85.0 44.40 47.00
AAP 150320C00090000 C 03/20/15 90.0 39.60 42.90
AAP 150320C00095000 C 03/20/15 95.0 34.80 37.50
AAP 150320C00100000 C 03/20/15 100.0 30.10 32.80
AAP 150320C00105000 C 03/20/15 105.0 25.80 28.50
AAP 150320C00110000 C 03/20/15 110.0 21.50 24.30
AAP 150320C00115000 C 03/20/15 115.0 17.50 20.20
AAP 150320C00120000 C 03/20/15 120.0 14.10 16.40
AAP 150320C00125000 C 03/20/15 125.0 11.00 12.20
AAP 150320C00130000 C 03/20/15 130.0 8.40 9.40
AAP 150320C00135000 C 03/20/15 135.0 6.20 7.00
AAP 150320C00140000 C 03/20/15 140.0 4.50 5.20
AAP 150320C00145000 C 03/20/15 145.0 3.10 4.10
AAP 150320C00150000 C 03/20/15 150.0 2.15 3.00
AAP 150320C00155000 C 03/20/15 155.0 1.35 2.10
AAP 150320C00160000 C 03/20/15 160.0 0.80 1.45
AAP 150320C00165000 C 03/20/15 165.0 0.60 1.00
AAP 150320C00170000 C 03/20/15 170.0 0.35 0.70
AAP 150320C00175000 C 03/20/15 175.0 0.15 0.50
AAP 150320C00180000 C 03/20/15 180.0 0.05 0.50
AAP 150320C00185000 C 03/20/15 185.0 0.00 1.20
AAP 150320P00065000 P 03/20/15 65.0 0.00 0.45
AAP 150320P00070000 P 03/20/15 70.0 0.00 0.45
AAP 150320P00075000 P 03/20/15 75.0 0.00 0.45
AAP 150320P00080000 P 03/20/15 80.0 0.00 0.50
AAP 150320P00085000 P 03/20/15 85.0 0.05 0.60
AAP 150320P00090000 P 03/20/15 90.0 0.10 0.65
AAP 150320P00095000 P 03/20/15 95.0 0.45 0.85
AAP 150320P00100000 P 03/20/15 100.0 0.75 1.15
AAP 150320P00105000 P 03/20/15 105.0 1.20 1.65
AAP 150320P00110000 P 03/20/15 110.0 1.75 2.75
AAP 150320P00115000 P 03/20/15 115.0 2.70 3.40
AAP 150320P00120000 P 03/20/15 120.0 3.90 4.80
AAP 150320P00125000 P 03/20/15 125.0 5.50 6.70
AAP 150320P00130000 P 03/20/15 130.0 7.80 9.10
AAP 150320P00135000 P 03/20/15 135.0 10.30 11.30
AAP 150320P00140000 P 03/20/15 140.0 13.20 15.30
AAP 150320P00145000 P 03/20/15 145.0 16.70 18.90
AAP 150320P00150000 P 03/20/15 150.0 20.40 22.90
AAP 150320P00155000 P 03/20/15 155.0 24.80 27.20
AAP 150320P00160000 P 03/20/15 160.0 29.20 31.90
AAP 150320P00165000 P 03/20/15 165.0 34.00 36.60
AAP 150320P00170000 P 03/20/15 170.0 38.70 41.60
AAP 150320P00175000 P 03/20/15 175.0 43.50 46.70
AAP 150320P00180000 P 03/20/15 180.0 48.40 51.10
AAP 150320P00185000 P 03/20/15 185.0 53.30 56.30
AAP 160115C00060000 C 01/15/16 60.0 69.80 73.20
AAP 160115C00065000 C 01/15/16 65.0 64.90 68.20
AAP 160115C00070000 C 01/15/16 70.0 60.00 63.60
AAP 160115C00075000 C 01/15/16 75.0 55.50 58.90
AAP 160115C00080000 C 01/15/16 80.0 50.20 54.40
AAP 160115C00085000 C 01/15/16 85.0 46.30 49.40
AAP 160115C00090000 C 01/15/16 90.0 42.00 45.00
AAP 160115C00095000 C 01/15/16 95.0 37.50 40.70
AAP 160115C00100000 C 01/15/16 100.0 33.30 36.20
AAP 160115C00105000 C 01/15/16 105.0 29.70 32.40
AAP 160115C00110000 C 01/15/16 110.0 25.90 28.80
AAP 160115C00115000 C 01/15/16 115.0 22.00 25.40
AAP 160115C00120000 C 01/15/16 120.0 19.30 22.40
AAP 160115C00125000 C 01/15/16 125.0 15.80 19.60
AAP 160115C00130000 C 01/15/16 130.0 13.70 17.00
AAP 160115C00135000 C 01/15/16 135.0 10.90 14.80
AAP 160115C00140000 C 01/15/16 140.0 9.10 12.80
AAP 160115C00145000 C 01/15/16 145.0 7.20 11.00
AAP 160115C00150000 C 01/15/16 150.0 5.60 9.20
AAP 160115C00155000 C 01/15/16 155.0 4.30 7.30
AAP 160115C00160000 C 01/15/16 160.0 2.90 7.20
AAP 160115C00165000 C 01/15/16 165.0 1.90 5.50
AAP 160115C00170000 C 01/15/16 170.0 1.10 4.40
AAP 160115C00175000 C 01/15/16 175.0 0.50 5.00
AAP 160115C00180000 C 01/15/16 180.0 0.00 4.90
AAP 160115C00185000 C 01/15/16 185.0 0.00 4.90
AAP 160115C00190000 C 01/15/16 190.0 0.10 4.90
AAP 160115C00195000 C 01/15/16 195.0 0.00 4.90
AAP 160115C00200000 C 01/15/16 200.0 0.00 4.90
AAP 160115P00060000 P 01/15/16 60.0 0.00 4.90
AAP 160115P00065000 P 01/15/16 65.0 0.20 4.90
AAP 160115P00070000 P 01/15/16 70.0 0.00 4.90
AAP 160115P00075000 P 01/15/16 75.0 0.00 4.90
AAP 160115P00080000 P 01/15/16 80.0 1.00 4.90
AAP 160115P00085000 P 01/15/16 85.0 0.00 4.90
AAP 160115P00090000 P 01/15/16 90.0 2.10 2.70
AAP 160115P00095000 P 01/15/16 95.0 0.70 3.40
AAP 160115P00100000 P 01/15/16 100.0 1.70 4.40
AAP 160115P00105000 P 01/15/16 105.0 2.80 5.50
AAP 160115P00110000 P 01/15/16 110.0 4.10 7.90
AAP 160115P00115000 P 01/15/16 115.0 5.70 8.70
AAP 160115P00120000 P 01/15/16 120.0 7.70 10.50
AAP 160115P00125000 P 01/15/16 125.0 9.80 12.40
AAP 160115P00130000 P 01/15/16 130.0 12.10 14.70
AAP 160115P00135000 P 01/15/16 135.0 14.90 18.70
AAP 160115P00140000 P 01/15/16 140.0 17.90 21.50
AAP 160115P00145000 P 01/15/16 145.0 21.10 24.60
AAP 160115P00150000 P 01/15/16 150.0 24.50 28.40
AAP 160115P00155000 P 01/15/16 155.0 28.10 32.00
AAP 160115P00160000 P 01/15/16 160.0 32.10 35.60
AAP 160115P00165000 P 01/15/16 165.0 36.10 39.80
AAP 160115P00170000 P 01/15/16 170.0 40.50 44.00
AAP 160115P00175000 P 01/15/16 175.0 44.90 48.40
AAP 160115P00180000 P 01/15/16 180.0 49.30 52.80
AAP 160115P00185000 P 01/15/16 185.0 53.90 57.40
AAP 160115P00190000 P 01/15/16 190.0 59.10 62.00
AAP 160115P00195000 P 01/15/16 195.0 63.90 66.80
AAP 160115P00200000 P 01/15/16 200.0 68.30 71.60

OPRA data is delayed 15 minutes.