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 (2014-05-02)Premium Content

Advance Auto Parts (AAP)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 140816C00085000 C 08/16/14 85.0 39.30 42.40
AAP 140816C00090000 C 08/16/14 90.0 34.70 37.30
AAP 140816C00095000 C 08/16/14 95.0 29.80 32.50
AAP 140816C00100000 C 08/16/14 100.0 24.80 27.60
AAP 140816C00105000 C 08/16/14 105.0 19.80 22.50
AAP 140816C00110000 C 08/16/14 110.0 15.10 17.50
AAP 140816C00115000 C 08/16/14 115.0 10.60 12.60
AAP 140816C00120000 C 08/16/14 120.0 6.90 7.80
AAP 140816C00125000 C 08/16/14 125.0 3.80 4.10
AAP 140816C00130000 C 08/16/14 130.0 1.80 2.05
AAP 140816C00135000 C 08/16/14 135.0 0.80 1.05
AAP 140816C00140000 C 08/16/14 140.0 0.30 0.55
AAP 140816C00145000 C 08/16/14 145.0 0.10 0.30
AAP 140816C00150000 C 08/16/14 150.0 0.00 0.25
AAP 140816C00155000 C 08/16/14 155.0 0.00 0.25
AAP 140816C00160000 C 08/16/14 160.0 0.00 0.25
AAP 140816C00165000 C 08/16/14 165.0 0.00 0.25
AAP 140816C00170000 C 08/16/14 170.0 0.00 0.25
AAP 140816C00175000 C 08/16/14 175.0 0.00 0.25
AAP 140816C00180000 C 08/16/14 180.0 0.00 0.25
AAP 140816P00085000 P 08/16/14 85.0 0.00 0.25
AAP 140816P00090000 P 08/16/14 90.0 0.00 0.25
AAP 140816P00095000 P 08/16/14 95.0 0.00 0.25
AAP 140816P00100000 P 08/16/14 100.0 0.00 0.25
AAP 140816P00105000 P 08/16/14 105.0 0.05 0.25
AAP 140816P00110000 P 08/16/14 110.0 0.20 0.45
AAP 140816P00115000 P 08/16/14 115.0 0.55 0.80
AAP 140816P00120000 P 08/16/14 120.0 1.50 1.65
AAP 140816P00125000 P 08/16/14 125.0 3.30 3.50
AAP 140816P00130000 P 08/16/14 130.0 6.20 6.50
AAP 140816P00135000 P 08/16/14 135.0 9.10 10.90
AAP 140816P00140000 P 08/16/14 140.0 13.30 15.50
AAP 140816P00145000 P 08/16/14 145.0 17.70 20.30
AAP 140816P00150000 P 08/16/14 150.0 22.80 25.40
AAP 140816P00155000 P 08/16/14 155.0 27.90 30.20
AAP 140816P00160000 P 08/16/14 160.0 32.60 35.30
AAP 140816P00165000 P 08/16/14 165.0 37.60 40.50
AAP 140816P00170000 P 08/16/14 170.0 42.60 45.90
AAP 140816P00175000 P 08/16/14 175.0 47.60 50.70
AAP 140816P00180000 P 08/16/14 180.0 52.60 55.80
AAP 140920C00060000 C 09/20/14 60.0 64.20 67.40
AAP 140920C00065000 C 09/20/14 65.0 59.20 62.40
AAP 140920C00070000 C 09/20/14 70.0 54.50 57.60
AAP 140920C00075000 C 09/20/14 75.0 49.60 52.60
AAP 140920C00080000 C 09/20/14 80.0 44.70 47.50
AAP 140920C00085000 C 09/20/14 85.0 39.80 42.60
AAP 140920C00090000 C 09/20/14 90.0 34.70 37.30
AAP 140920C00095000 C 09/20/14 95.0 29.90 32.30
AAP 140920C00100000 C 09/20/14 100.0 25.00 27.40
AAP 140920C00105000 C 09/20/14 105.0 19.90 22.60
AAP 140920C00110000 C 09/20/14 110.0 15.70 17.90
AAP 140920C00115000 C 09/20/14 115.0 11.40 13.40
AAP 140920C00120000 C 09/20/14 120.0 8.00 8.40
AAP 140920C00125000 C 09/20/14 125.0 4.90 5.50
AAP 140920C00130000 C 09/20/14 130.0 2.75 3.20
AAP 140920C00135000 C 09/20/14 135.0 1.50 1.85
AAP 140920C00140000 C 09/20/14 140.0 0.80 1.15
AAP 140920C00145000 C 09/20/14 145.0 0.40 0.65
AAP 140920C00150000 C 09/20/14 150.0 0.15 0.35
AAP 140920C00155000 C 09/20/14 155.0 0.05 0.25
AAP 140920C00160000 C 09/20/14 160.0 0.00 0.25
AAP 140920C00165000 C 09/20/14 165.0 0.00 0.25
AAP 140920C00170000 C 09/20/14 170.0 0.00 0.25
AAP 140920C00175000 C 09/20/14 175.0 0.00 0.25
AAP 140920C00180000 C 09/20/14 180.0 0.00 0.25
AAP 140920C00185000 C 09/20/14 185.0 0.00 0.25
AAP 140920P00060000 P 09/20/14 60.0 0.00 0.25
AAP 140920P00065000 P 09/20/14 65.0 0.00 0.25
AAP 140920P00070000 P 09/20/14 70.0 0.00 0.25
AAP 140920P00075000 P 09/20/14 75.0 0.00 0.25
AAP 140920P00080000 P 09/20/14 80.0 0.00 0.25
AAP 140920P00085000 P 09/20/14 85.0 0.00 0.25
AAP 140920P00090000 P 09/20/14 90.0 0.00 0.25
AAP 140920P00095000 P 09/20/14 95.0 0.00 0.25
AAP 140920P00100000 P 09/20/14 100.0 0.15 0.40
AAP 140920P00105000 P 09/20/14 105.0 0.30 0.60
AAP 140920P00110000 P 09/20/14 110.0 0.60 0.90
AAP 140920P00115000 P 09/20/14 115.0 1.30 1.65
AAP 140920P00120000 P 09/20/14 120.0 2.45 2.90
AAP 140920P00125000 P 09/20/14 125.0 4.50 5.00
AAP 140920P00130000 P 09/20/14 130.0 7.30 7.90
AAP 140920P00135000 P 09/20/14 135.0 9.90 11.70
AAP 140920P00140000 P 09/20/14 140.0 14.10 16.10
AAP 140920P00145000 P 09/20/14 145.0 18.50 20.60
AAP 140920P00150000 P 09/20/14 150.0 23.10 25.60
AAP 140920P00155000 P 09/20/14 155.0 27.90 30.40
AAP 140920P00160000 P 09/20/14 160.0 32.70 35.30
AAP 140920P00165000 P 09/20/14 165.0 37.70 40.90
AAP 140920P00170000 P 09/20/14 170.0 42.50 45.30
AAP 140920P00175000 P 09/20/14 175.0 48.00 50.80
AAP 140920P00180000 P 09/20/14 180.0 52.50 55.80
AAP 140920P00185000 P 09/20/14 185.0 57.50 60.80
AAP 141220C00065000 C 12/20/14 65.0 59.70 62.20
AAP 141220C00070000 C 12/20/14 70.0 54.70 57.50
AAP 141220C00075000 C 12/20/14 75.0 49.70 52.60
AAP 141220C00080000 C 12/20/14 80.0 44.80 47.20
AAP 141220C00085000 C 12/20/14 85.0 39.60 42.80
AAP 141220C00090000 C 12/20/14 90.0 35.10 37.90
AAP 141220C00095000 C 12/20/14 95.0 30.20 33.20
AAP 141220C00100000 C 12/20/14 100.0 25.60 28.70
AAP 141220C00105000 C 12/20/14 105.0 21.40 23.90
AAP 141220C00110000 C 12/20/14 110.0 17.40 19.70
AAP 141220C00115000 C 12/20/14 115.0 13.90 15.80
AAP 141220C00120000 C 12/20/14 120.0 10.50 11.80
AAP 141220C00125000 C 12/20/14 125.0 7.80 8.40
AAP 141220C00130000 C 12/20/14 130.0 5.60 6.20
AAP 141220C00135000 C 12/20/14 135.0 3.90 4.80
AAP 141220C00140000 C 12/20/14 140.0 2.70 3.40
AAP 141220C00145000 C 12/20/14 145.0 1.80 2.30
AAP 141220C00150000 C 12/20/14 150.0 1.15 1.55
AAP 141220C00155000 C 12/20/14 155.0 0.80 1.05
AAP 141220C00160000 C 12/20/14 160.0 0.50 0.75
AAP 141220C00165000 C 12/20/14 165.0 0.30 0.55
AAP 141220C00170000 C 12/20/14 170.0 0.15 0.40
AAP 141220C00175000 C 12/20/14 175.0 0.10 0.35
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 0.25
AAP 141220P00070000 P 12/20/14 70.0 0.00 0.35
AAP 141220P00075000 P 12/20/14 75.0 0.00 0.40
AAP 141220P00080000 P 12/20/14 80.0 0.10 0.35
AAP 141220P00085000 P 12/20/14 85.0 0.20 0.45
AAP 141220P00090000 P 12/20/14 90.0 0.35 0.65
AAP 141220P00095000 P 12/20/14 95.0 0.60 0.90
AAP 141220P00100000 P 12/20/14 100.0 0.95 1.25
AAP 141220P00105000 P 12/20/14 105.0 1.35 1.85
AAP 141220P00110000 P 12/20/14 110.0 2.25 2.75
AAP 141220P00115000 P 12/20/14 115.0 3.30 4.00
AAP 141220P00120000 P 12/20/14 120.0 4.90 5.70
AAP 141220P00125000 P 12/20/14 125.0 7.00 8.00
AAP 141220P00130000 P 12/20/14 130.0 9.60 10.80
AAP 141220P00135000 P 12/20/14 135.0 12.90 14.10
AAP 141220P00140000 P 12/20/14 140.0 16.00 17.90
AAP 141220P00145000 P 12/20/14 145.0 20.00 22.10
AAP 141220P00150000 P 12/20/14 150.0 24.30 26.40
AAP 141220P00155000 P 12/20/14 155.0 28.70 31.00
AAP 141220P00160000 P 12/20/14 160.0 33.10 35.80
AAP 141220P00165000 P 12/20/14 165.0 37.90 41.00
AAP 141220P00170000 P 12/20/14 170.0 42.90 45.80
AAP 141220P00175000 P 12/20/14 175.0 47.70 50.30
AAP 141220P00180000 P 12/20/14 180.0 52.70 55.30
AAP 141220P00185000 P 12/20/14 185.0 57.90 60.70
AAP 150117C00040000 C 01/17/15 40.0 84.10 87.40
AAP 150117C00045000 C 01/17/15 45.0 79.30 82.40
AAP 150117C00050000 C 01/17/15 50.0 74.10 77.40
AAP 150117C00055000 C 01/17/15 55.0 69.40 72.40
AAP 150117C00060000 C 01/17/15 60.0 64.20 67.40
AAP 150117C00065000 C 01/17/15 65.0 59.30 62.60
AAP 150117C00070000 C 01/17/15 70.0 54.50 57.60
AAP 150117C00075000 C 01/17/15 75.0 49.50 52.60
AAP 150117C00080000 C 01/17/15 80.0 44.50 47.30
AAP 150117C00085000 C 01/17/15 85.0 39.90 42.90
AAP 150117C00090000 C 01/17/15 90.0 35.20 37.90
AAP 150117C00095000 C 01/17/15 95.0 30.40 33.30
AAP 150117C00100000 C 01/17/15 100.0 26.10 28.80
AAP 150117C00105000 C 01/17/15 105.0 21.80 24.20
AAP 150117C00110000 C 01/17/15 110.0 17.80 20.10
AAP 150117C00115000 C 01/17/15 115.0 14.20 16.20
AAP 150117C00120000 C 01/17/15 120.0 10.90 12.20
AAP 150117C00125000 C 01/17/15 125.0 8.30 9.40
AAP 150117C00130000 C 01/17/15 130.0 6.10 7.10
AAP 150117C00135000 C 01/17/15 135.0 4.30 5.40
AAP 150117C00140000 C 01/17/15 140.0 3.00 3.80
AAP 150117C00145000 C 01/17/15 145.0 2.05 2.65
AAP 150117C00150000 C 01/17/15 150.0 1.35 1.80
AAP 150117C00155000 C 01/17/15 155.0 0.90 1.30
AAP 150117C00160000 C 01/17/15 160.0 0.60 0.90
AAP 150117C00165000 C 01/17/15 165.0 0.35 0.65
AAP 150117C00170000 C 01/17/15 170.0 0.15 0.50
AAP 150117C00175000 C 01/17/15 175.0 0.10 0.40
AAP 150117C00180000 C 01/17/15 180.0 0.05 0.30
AAP 150117C00185000 C 01/17/15 185.0 0.00 0.25
AAP 150117C00190000 C 01/17/15 190.0 0.00 0.30
AAP 150117P00040000 P 01/17/15 40.0 0.00 0.50
AAP 150117P00045000 P 01/17/15 45.0 0.00 0.50
AAP 150117P00050000 P 01/17/15 50.0 0.00 0.40
AAP 150117P00055000 P 01/17/15 55.0 0.00 0.40
AAP 150117P00060000 P 01/17/15 60.0 0.00 0.50
AAP 150117P00065000 P 01/17/15 65.0 0.00 0.50
AAP 150117P00070000 P 01/17/15 70.0 0.05 0.45
AAP 150117P00075000 P 01/17/15 75.0 0.10 0.30
AAP 150117P00080000 P 01/17/15 80.0 0.10 0.40
AAP 150117P00085000 P 01/17/15 85.0 0.30 0.55
AAP 150117P00090000 P 01/17/15 90.0 0.35 0.80
AAP 150117P00095000 P 01/17/15 95.0 0.45 1.05
AAP 150117P00100000 P 01/17/15 100.0 1.15 1.50
AAP 150117P00105000 P 01/17/15 105.0 1.30 2.65
AAP 150117P00110000 P 01/17/15 110.0 2.60 3.30
AAP 150117P00115000 P 01/17/15 115.0 3.80 4.60
AAP 150117P00120000 P 01/17/15 120.0 5.40 6.40
AAP 150117P00125000 P 01/17/15 125.0 7.50 8.60
AAP 150117P00130000 P 01/17/15 130.0 10.00 11.40
AAP 150117P00135000 P 01/17/15 135.0 13.00 14.60
AAP 150117P00140000 P 01/17/15 140.0 16.40 18.30
AAP 150117P00145000 P 01/17/15 145.0 20.20 22.40
AAP 150117P00150000 P 01/17/15 150.0 24.40 26.60
AAP 150117P00155000 P 01/17/15 155.0 29.00 31.20
AAP 150117P00160000 P 01/17/15 160.0 33.50 35.90
AAP 150117P00165000 P 01/17/15 165.0 38.00 40.60
AAP 150117P00170000 P 01/17/15 170.0 42.80 45.90
AAP 150117P00175000 P 01/17/15 175.0 47.70 50.60
AAP 150117P00180000 P 01/17/15 180.0 52.90 56.10
AAP 150117P00185000 P 01/17/15 185.0 57.70 60.90
AAP 150117P00190000 P 01/17/15 190.0 62.60 65.90
AAP 150320C00065000 C 03/20/15 65.0 59.70 62.60
AAP 150320C00070000 C 03/20/15 70.0 54.80 57.60
AAP 150320C00075000 C 03/20/15 75.0 50.00 52.80
AAP 150320C00080000 C 03/20/15 80.0 45.10 48.00
AAP 150320C00085000 C 03/20/15 85.0 40.40 43.20
AAP 150320C00090000 C 03/20/15 90.0 35.60 38.40
AAP 150320C00095000 C 03/20/15 95.0 31.20 33.90
AAP 150320C00100000 C 03/20/15 100.0 27.00 29.20
AAP 150320C00105000 C 03/20/15 105.0 22.80 25.30
AAP 150320C00110000 C 03/20/15 110.0 19.10 21.10
AAP 150320C00115000 C 03/20/15 115.0 15.70 17.80
AAP 150320C00120000 C 03/20/15 120.0 12.60 13.70
AAP 150320C00125000 C 03/20/15 125.0 10.00 11.10
AAP 150320C00130000 C 03/20/15 130.0 7.70 8.80
AAP 150320C00135000 C 03/20/15 135.0 5.90 7.00
AAP 150320C00140000 C 03/20/15 140.0 4.40 5.40
AAP 150320C00145000 C 03/20/15 145.0 3.20 4.10
AAP 150320C00150000 C 03/20/15 150.0 2.35 3.00
AAP 150320C00155000 C 03/20/15 155.0 1.65 2.40
AAP 150320C00160000 C 03/20/15 160.0 1.15 1.65
AAP 150320C00165000 C 03/20/15 165.0 0.80 1.20
AAP 150320C00170000 C 03/20/15 170.0 0.50 1.00
AAP 150320C00175000 C 03/20/15 175.0 0.35 0.80
AAP 150320C00180000 C 03/20/15 180.0 0.20 0.60
AAP 150320C00185000 C 03/20/15 185.0 0.10 0.50
AAP 150320P00065000 P 03/20/15 65.0 0.05 0.25
AAP 150320P00070000 P 03/20/15 70.0 0.05 0.30
AAP 150320P00075000 P 03/20/15 75.0 0.15 0.60
AAP 150320P00080000 P 03/20/15 80.0 0.30 0.70
AAP 150320P00085000 P 03/20/15 85.0 0.60 0.90
AAP 150320P00090000 P 03/20/15 90.0 0.90 1.10
AAP 150320P00095000 P 03/20/15 95.0 1.30 1.60
AAP 150320P00100000 P 03/20/15 100.0 1.90 2.35
AAP 150320P00105000 P 03/20/15 105.0 2.70 3.30
AAP 150320P00110000 P 03/20/15 110.0 3.80 4.50
AAP 150320P00115000 P 03/20/15 115.0 5.10 6.00
AAP 150320P00120000 P 03/20/15 120.0 6.90 7.90
AAP 150320P00125000 P 03/20/15 125.0 9.00 10.20
AAP 150320P00130000 P 03/20/15 130.0 11.50 13.00
AAP 150320P00135000 P 03/20/15 135.0 14.50 16.10
AAP 150320P00140000 P 03/20/15 140.0 17.90 19.60
AAP 150320P00145000 P 03/20/15 145.0 21.50 23.50
AAP 150320P00150000 P 03/20/15 150.0 25.50 27.60
AAP 150320P00155000 P 03/20/15 155.0 29.70 31.90
AAP 150320P00160000 P 03/20/15 160.0 34.00 36.50
AAP 150320P00165000 P 03/20/15 165.0 38.50 41.30
AAP 150320P00170000 P 03/20/15 170.0 43.20 46.00
AAP 150320P00175000 P 03/20/15 175.0 48.00 50.90
AAP 150320P00180000 P 03/20/15 180.0 52.90 55.70
AAP 150320P00185000 P 03/20/15 185.0 57.80 60.60
AAP 160115C00060000 C 01/15/16 60.0 64.50 67.60
AAP 160115C00065000 C 01/15/16 65.0 59.80 62.80
AAP 160115C00070000 C 01/15/16 70.0 55.10 58.00
AAP 160115C00075000 C 01/15/16 75.0 50.60 53.40
AAP 160115C00080000 C 01/15/16 80.0 46.20 49.00
AAP 160115C00085000 C 01/15/16 85.0 41.90 44.80
AAP 160115C00090000 C 01/15/16 90.0 37.70 40.60
AAP 160115C00095000 C 01/15/16 95.0 33.80 36.60
AAP 160115C00100000 C 01/15/16 100.0 30.00 33.00
AAP 160115C00105000 C 01/15/16 105.0 26.40 29.40
AAP 160115C00110000 C 01/15/16 110.0 23.20 26.20
AAP 160115C00115000 C 01/15/16 115.0 20.00 23.20
AAP 160115C00120000 C 01/15/16 120.0 17.20 20.30
AAP 160115C00125000 C 01/15/16 125.0 14.40 18.00
AAP 160115C00130000 C 01/15/16 130.0 13.00 15.50
AAP 160115C00135000 C 01/15/16 135.0 9.90 14.00
AAP 160115C00140000 C 01/15/16 140.0 9.00 10.90
AAP 160115C00145000 C 01/15/16 145.0 7.40 9.20
AAP 160115C00150000 C 01/15/16 150.0 4.90 7.90
AAP 160115C00155000 C 01/15/16 155.0 3.70 6.60
AAP 160115C00160000 C 01/15/16 160.0 4.50 5.60
AAP 160115C00165000 C 01/15/16 165.0 3.10 4.70
AAP 160115C00170000 C 01/15/16 170.0 1.10 4.00
AAP 160115C00175000 C 01/15/16 175.0 2.00 3.60
AAP 160115C00180000 C 01/15/16 180.0 1.95 2.95
AAP 160115C00185000 C 01/15/16 185.0 1.25 2.25
AAP 160115C00190000 C 01/15/16 190.0 1.15 1.95
AAP 160115C00195000 C 01/15/16 195.0 0.00 1.65
AAP 160115C00200000 C 01/15/16 200.0 0.55 1.45
AAP 160115P00060000 P 01/15/16 60.0 0.05 1.05
AAP 160115P00065000 P 01/15/16 65.0 0.00 4.90
AAP 160115P00070000 P 01/15/16 70.0 0.80 1.30
AAP 160115P00075000 P 01/15/16 75.0 0.00 1.95
AAP 160115P00080000 P 01/15/16 80.0 1.45 2.30
AAP 160115P00085000 P 01/15/16 85.0 2.30 3.10
AAP 160115P00090000 P 01/15/16 90.0 2.40 3.90
AAP 160115P00095000 P 01/15/16 95.0 3.60 4.90
AAP 160115P00100000 P 01/15/16 100.0 3.00 6.00
AAP 160115P00105000 P 01/15/16 105.0 6.40 7.40
AAP 160115P00110000 P 01/15/16 110.0 6.10 9.20
AAP 160115P00115000 P 01/15/16 115.0 8.10 11.00
AAP 160115P00120000 P 01/15/16 120.0 11.70 14.20
AAP 160115P00125000 P 01/15/16 125.0 12.70 16.60
AAP 160115P00130000 P 01/15/16 130.0 16.00 19.20
AAP 160115P00135000 P 01/15/16 135.0 18.50 22.30
AAP 160115P00140000 P 01/15/16 140.0 21.70 25.50
AAP 160115P00145000 P 01/15/16 145.0 25.10 28.90
AAP 160115P00150000 P 01/15/16 150.0 28.70 32.50
AAP 160115P00155000 P 01/15/16 155.0 32.50 36.20
AAP 160115P00160000 P 01/15/16 160.0 36.50 40.20
AAP 160115P00165000 P 01/15/16 165.0 40.70 44.20
AAP 160115P00170000 P 01/15/16 170.0 44.90 48.40
AAP 160115P00175000 P 01/15/16 175.0 49.50 52.80
AAP 160115P00180000 P 01/15/16 180.0 53.90 57.40
AAP 160115P00185000 P 01/15/16 185.0 58.50 61.80
AAP 160115P00190000 P 01/15/16 190.0 63.60 66.60
AAP 160115P00195000 P 01/15/16 195.0 68.40 71.70
AAP 160115P00200000 P 01/15/16 200.0 73.10 76.60

OPRA data is delayed 15 minutes.