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 (2017-01-27)Premium Content

Advance Auto Parts (AAP)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 170421C00085000 C 04/21/17 85.0 61.90 64.20
AAP 170421C00090000 C 04/21/17 90.0 56.20 58.90
AAP 170421C00095000 C 04/21/17 95.0 51.30 53.90
AAP 170421C00100000 C 04/21/17 100.0 46.20 48.90
AAP 170421C00105000 C 04/21/17 105.0 41.20 43.90
AAP 170421C00110000 C 04/21/17 110.0 36.40 38.90
AAP 170421C00115000 C 04/21/17 115.0 31.80 33.80
AAP 170421C00120000 C 04/21/17 120.0 26.40 28.80
AAP 170421C00125000 C 04/21/17 125.0 21.20 24.10
AAP 170421C00130000 C 04/21/17 130.0 16.50 18.90
AAP 170421C00135000 C 04/21/17 135.0 12.30 14.00
AAP 170421C00140000 C 04/21/17 140.0 7.40 8.90
AAP 170421C00145000 C 04/21/17 145.0 4.60 5.10
AAP 170421C00150000 C 04/21/17 150.0 2.00 2.35
AAP 170421C00155000 C 04/21/17 155.0 0.60 0.95
AAP 170421C00160000 C 04/21/17 160.0 0.10 0.25
AAP 170421C00165000 C 04/21/17 165.0 0.00 0.15
AAP 170421C00170000 C 04/21/17 170.0 0.00 0.15
AAP 170421C00175000 C 04/21/17 175.0 0.00 0.20
AAP 170421C00180000 C 04/21/17 180.0 0.00 0.40
AAP 170421C00185000 C 04/21/17 185.0 0.00 0.40
AAP 170421C00190000 C 04/21/17 190.0 0.00 0.40
AAP 170421C00195000 C 04/21/17 195.0 0.00 0.40
AAP 170421C00200000 C 04/21/17 200.0 0.00 0.40
AAP 170421C00210000 C 04/21/17 210.0 0.00 0.40
AAP 170421C00220000 C 04/21/17 220.0 0.00 0.40
AAP 170421C00230000 C 04/21/17 230.0 0.00 0.40
AAP 170421C00240000 C 04/21/17 240.0 0.00 0.40
AAP 170421P00085000 P 04/21/17 85.0 0.00 0.40
AAP 170421P00090000 P 04/21/17 90.0 0.00 0.40
AAP 170421P00095000 P 04/21/17 95.0 0.00 0.40
AAP 170421P00100000 P 04/21/17 100.0 0.00 0.40
AAP 170421P00105000 P 04/21/17 105.0 0.00 0.20
AAP 170421P00110000 P 04/21/17 110.0 0.00 0.40
AAP 170421P00115000 P 04/21/17 115.0 0.00 0.20
AAP 170421P00120000 P 04/21/17 120.0 0.00 0.45
AAP 170421P00125000 P 04/21/17 125.0 0.00 0.15
AAP 170421P00130000 P 04/21/17 130.0 0.00 0.15
AAP 170421P00135000 P 04/21/17 135.0 0.10 0.40
AAP 170421P00140000 P 04/21/17 140.0 0.65 0.95
AAP 170421P00145000 P 04/21/17 145.0 1.70 2.05
AAP 170421P00150000 P 04/21/17 150.0 4.00 4.40
AAP 170421P00155000 P 04/21/17 155.0 7.10 8.10
AAP 170421P00160000 P 04/21/17 160.0 11.50 12.70
AAP 170421P00165000 P 04/21/17 165.0 15.90 18.00
AAP 170421P00170000 P 04/21/17 170.0 20.20 23.30
AAP 170421P00175000 P 04/21/17 175.0 25.30 28.20
AAP 170421P00180000 P 04/21/17 180.0 30.20 33.20
AAP 170421P00185000 P 04/21/17 185.0 36.00 38.30
AAP 170421P00190000 P 04/21/17 190.0 40.10 43.30
AAP 170421P00195000 P 04/21/17 195.0 45.10 48.20
AAP 170421P00200000 P 04/21/17 200.0 50.20 53.30
AAP 170421P00210000 P 04/21/17 210.0 60.30 63.20
AAP 170421P00220000 P 04/21/17 220.0 70.20 73.30
AAP 170421P00230000 P 04/21/17 230.0 80.10 83.30
AAP 170421P00240000 P 04/21/17 240.0 90.70 93.10
AAP 170519C00105000 C 05/19/17 105.0 41.40 44.50
AAP 170519C00110000 C 05/19/17 110.0 35.80 39.80
AAP 170519C00115000 C 05/19/17 115.0 30.80 34.70
AAP 170519C00120000 C 05/19/17 120.0 25.90 29.80
AAP 170519C00125000 C 05/19/17 125.0 22.00 25.20
AAP 170519C00130000 C 05/19/17 130.0 17.40 20.10
AAP 170519C00135000 C 05/19/17 135.0 12.70 15.70
AAP 170519C00140000 C 05/19/17 140.0 10.00 11.80
AAP 170519C00145000 C 05/19/17 145.0 6.50 8.20
AAP 170519C00150000 C 05/19/17 150.0 3.90 5.50
AAP 170519C00155000 C 05/19/17 155.0 2.15 3.50
AAP 170519C00160000 C 05/19/17 160.0 0.75 2.55
AAP 170519C00165000 C 05/19/17 165.0 0.20 1.05
AAP 170519C00170000 C 05/19/17 170.0 0.05 0.45
AAP 170519C00175000 C 05/19/17 175.0 0.05 0.35
AAP 170519C00180000 C 05/19/17 180.0 0.00 0.15
AAP 170519C00185000 C 05/19/17 185.0 0.00 0.15
AAP 170519C00190000 C 05/19/17 190.0 0.00 1.85
AAP 170519C00195000 C 05/19/17 195.0 0.00 1.80
AAP 170519P00105000 P 05/19/17 105.0 0.00 0.15
AAP 170519P00110000 P 05/19/17 110.0 0.00 0.20
AAP 170519P00115000 P 05/19/17 115.0 0.00 0.25
AAP 170519P00120000 P 05/19/17 120.0 0.10 0.35
AAP 170519P00125000 P 05/19/17 125.0 0.15 0.70
AAP 170519P00130000 P 05/19/17 130.0 0.25 1.20
AAP 170519P00135000 P 05/19/17 135.0 0.95 2.30
AAP 170519P00140000 P 05/19/17 140.0 1.95 3.40
AAP 170519P00145000 P 05/19/17 145.0 3.40 5.10
AAP 170519P00150000 P 05/19/17 150.0 5.80 7.10
AAP 170519P00155000 P 05/19/17 155.0 9.00 11.10
AAP 170519P00160000 P 05/19/17 160.0 12.20 15.00
AAP 170519P00165000 P 05/19/17 165.0 16.20 19.40
AAP 170519P00170000 P 05/19/17 170.0 20.50 23.80
AAP 170519P00175000 P 05/19/17 175.0 24.70 28.80
AAP 170519P00180000 P 05/19/17 180.0 29.70 33.80
AAP 170519P00185000 P 05/19/17 185.0 34.80 38.50
AAP 170519P00190000 P 05/19/17 190.0 39.70 43.80
AAP 170519P00195000 P 05/19/17 195.0 44.90 48.50
AAP 170616C00075000 C 06/16/17 75.0 72.00 73.90
AAP 170616C00080000 C 06/16/17 80.0 67.00 68.90
AAP 170616C00085000 C 06/16/17 85.0 61.40 64.20
AAP 170616C00090000 C 06/16/17 90.0 56.40 59.30
AAP 170616C00095000 C 06/16/17 95.0 51.50 54.30
AAP 170616C00100000 C 06/16/17 100.0 46.10 49.40
AAP 170616C00105000 C 06/16/17 105.0 41.10 44.90
AAP 170616C00110000 C 06/16/17 110.0 37.10 40.20
AAP 170616C00115000 C 06/16/17 115.0 32.00 35.40
AAP 170616C00120000 C 06/16/17 120.0 27.50 30.60
AAP 170616C00125000 C 06/16/17 125.0 22.80 26.10
AAP 170616C00130000 C 06/16/17 130.0 18.60 21.90
AAP 170616C00135000 C 06/16/17 135.0 14.50 18.00
AAP 170616C00140000 C 06/16/17 140.0 11.90 13.80
AAP 170616C00145000 C 06/16/17 145.0 8.30 9.60
AAP 170616C00150000 C 06/16/17 150.0 6.00 6.60
AAP 170616C00155000 C 06/16/17 155.0 3.80 4.60
AAP 170616C00160000 C 06/16/17 160.0 2.65 3.00
AAP 170616C00165000 C 06/16/17 165.0 1.50 2.30
AAP 170616C00170000 C 06/16/17 170.0 0.65 1.40
AAP 170616C00175000 C 06/16/17 175.0 0.35 0.75
AAP 170616C00180000 C 06/16/17 180.0 0.05 0.45
AAP 170616C00185000 C 06/16/17 185.0 0.05 0.30
AAP 170616C00190000 C 06/16/17 190.0 0.00 0.20
AAP 170616C00195000 C 06/16/17 195.0 0.00 0.15
AAP 170616C00200000 C 06/16/17 200.0 0.00 0.15
AAP 170616C00210000 C 06/16/17 210.0 0.00 1.65
AAP 170616C00220000 C 06/16/17 220.0 0.00 0.45
AAP 170616P00075000 P 06/16/17 75.0 0.00 0.20
AAP 170616P00080000 P 06/16/17 80.0 0.00 0.45
AAP 170616P00085000 P 06/16/17 85.0 0.00 1.60
AAP 170616P00090000 P 06/16/17 90.0 0.00 0.15
AAP 170616P00095000 P 06/16/17 95.0 0.00 0.50
AAP 170616P00100000 P 06/16/17 100.0 0.05 0.20
AAP 170616P00105000 P 06/16/17 105.0 0.10 0.35
AAP 170616P00110000 P 06/16/17 110.0 0.15 0.55
AAP 170616P00115000 P 06/16/17 115.0 0.30 0.95
AAP 170616P00120000 P 06/16/17 120.0 0.60 1.05
AAP 170616P00125000 P 06/16/17 125.0 0.95 1.65
AAP 170616P00130000 P 06/16/17 130.0 1.60 2.30
AAP 170616P00135000 P 06/16/17 135.0 2.50 3.30
AAP 170616P00140000 P 06/16/17 140.0 3.80 4.20
AAP 170616P00145000 P 06/16/17 145.0 5.50 6.00
AAP 170616P00150000 P 06/16/17 150.0 7.30 8.40
AAP 170616P00155000 P 06/16/17 155.0 10.60 11.50
AAP 170616P00160000 P 06/16/17 160.0 13.50 15.10
AAP 170616P00165000 P 06/16/17 165.0 17.30 19.00
AAP 170616P00170000 P 06/16/17 170.0 22.10 24.00
AAP 170616P00175000 P 06/16/17 175.0 26.60 28.50
AAP 170616P00180000 P 06/16/17 180.0 30.90 33.20
AAP 170616P00185000 P 06/16/17 185.0 36.30 38.30
AAP 170616P00190000 P 06/16/17 190.0 40.80 43.40
AAP 170616P00195000 P 06/16/17 195.0 45.70 48.40
AAP 170616P00200000 P 06/16/17 200.0 50.90 53.50
AAP 170616P00210000 P 06/16/17 210.0 60.20 63.40
AAP 170616P00220000 P 06/16/17 220.0 71.30 73.20
AAP 170915C00090000 C 09/15/17 90.0 56.90 60.20
AAP 170915C00095000 C 09/15/17 95.0 51.90 55.50
AAP 170915C00100000 C 09/15/17 100.0 47.10 50.60
AAP 170915C00105000 C 09/15/17 105.0 42.40 45.90
AAP 170915C00110000 C 09/15/17 110.0 38.10 41.60
AAP 170915C00115000 C 09/15/17 115.0 33.40 36.90
AAP 170915C00120000 C 09/15/17 120.0 29.30 32.00
AAP 170915C00125000 C 09/15/17 125.0 24.90 28.50
AAP 170915C00130000 C 09/15/17 130.0 21.30 24.70
AAP 170915C00135000 C 09/15/17 135.0 18.70 21.00
AAP 170915C00140000 C 09/15/17 140.0 15.30 17.00
AAP 170915C00145000 C 09/15/17 145.0 12.10 13.30
AAP 170915C00150000 C 09/15/17 150.0 8.90 10.60
AAP 170915C00155000 C 09/15/17 155.0 7.30 8.30
AAP 170915C00160000 C 09/15/17 160.0 5.00 6.60
AAP 170915C00165000 C 09/15/17 165.0 4.00 5.00
AAP 170915C00170000 C 09/15/17 170.0 2.85 3.60
AAP 170915C00175000 C 09/15/17 175.0 2.05 3.50
AAP 170915C00180000 C 09/15/17 180.0 1.00 2.70
AAP 170915C00185000 C 09/15/17 185.0 0.70 2.05
AAP 170915C00190000 C 09/15/17 190.0 0.20 1.55
AAP 170915C00195000 C 09/15/17 195.0 0.10 1.25
AAP 170915C00200000 C 09/15/17 200.0 0.05 1.05
AAP 170915C00210000 C 09/15/17 210.0 0.00 0.80
AAP 170915C00220000 C 09/15/17 220.0 0.00 0.70
AAP 170915C00230000 C 09/15/17 230.0 0.00 0.65
AAP 170915C00240000 C 09/15/17 240.0 0.00 0.50
AAP 170915C00250000 C 09/15/17 250.0 0.00 0.65
AAP 170915C00260000 C 09/15/17 260.0 0.00 5.00
AAP 170915P00090000 P 09/15/17 90.0 0.00 0.65
AAP 170915P00095000 P 09/15/17 95.0 0.05 1.10
AAP 170915P00100000 P 09/15/17 100.0 0.25 0.90
AAP 170915P00105000 P 09/15/17 105.0 0.35 1.60
AAP 170915P00110000 P 09/15/17 110.0 0.65 1.95
AAP 170915P00115000 P 09/15/17 115.0 1.15 2.45
AAP 170915P00120000 P 09/15/17 120.0 1.80 2.80
AAP 170915P00125000 P 09/15/17 125.0 2.30 3.90
AAP 170915P00130000 P 09/15/17 130.0 3.70 5.00
AAP 170915P00135000 P 09/15/17 135.0 4.90 5.90
AAP 170915P00140000 P 09/15/17 140.0 6.50 7.70
AAP 170915P00145000 P 09/15/17 145.0 8.50 9.50
AAP 170915P00150000 P 09/15/17 150.0 10.50 11.80
AAP 170915P00155000 P 09/15/17 155.0 13.20 14.50
AAP 170915P00160000 P 09/15/17 160.0 16.20 18.30
AAP 170915P00165000 P 09/15/17 165.0 20.10 22.50
AAP 170915P00170000 P 09/15/17 170.0 23.50 26.50
AAP 170915P00175000 P 09/15/17 175.0 27.60 30.70
AAP 170915P00180000 P 09/15/17 180.0 32.00 35.00
AAP 170915P00185000 P 09/15/17 185.0 36.10 39.80
AAP 170915P00190000 P 09/15/17 190.0 40.80 44.00
AAP 170915P00195000 P 09/15/17 195.0 45.60 49.20
AAP 170915P00200000 P 09/15/17 200.0 50.70 54.10
AAP 170915P00210000 P 09/15/17 210.0 60.50 63.80
AAP 170915P00220000 P 09/15/17 220.0 70.80 74.00
AAP 170915P00230000 P 09/15/17 230.0 80.70 83.70
AAP 170915P00240000 P 09/15/17 240.0 90.60 94.10
AAP 170915P00250000 P 09/15/17 250.0 100.40 104.00
AAP 170915P00260000 P 09/15/17 260.0 110.40 114.50
AAP 180119C00085000 C 01/19/18 85.0 62.00 66.50
AAP 180119C00090000 C 01/19/18 90.0 57.50 61.50
AAP 180119C00095000 C 01/19/18 95.0 52.60 56.50
AAP 180119C00100000 C 01/19/18 100.0 48.10 52.00
AAP 180119C00105000 C 01/19/18 105.0 43.60 48.00
AAP 180119C00110000 C 01/19/18 110.0 39.60 43.50
AAP 180119C00115000 C 01/19/18 115.0 35.20 39.50
AAP 180119C00120000 C 01/19/18 120.0 31.10 35.00
AAP 180119C00125000 C 01/19/18 125.0 27.60 30.90
AAP 180119C00130000 C 01/19/18 130.0 23.80 28.00
AAP 180119C00135000 C 01/19/18 135.0 21.00 24.50
AAP 180119C00140000 C 01/19/18 140.0 18.40 20.80
AAP 180119C00145000 C 01/19/18 145.0 15.00 16.70
AAP 180119C00150000 C 01/19/18 150.0 12.30 14.10
AAP 180119C00155000 C 01/19/18 155.0 10.00 11.90
AAP 180119C00160000 C 01/19/18 160.0 8.30 10.00
AAP 180119C00165000 C 01/19/18 165.0 6.60 10.00
AAP 180119C00170000 C 01/19/18 170.0 5.20 8.50
AAP 180119C00175000 C 01/19/18 175.0 4.10 7.10
AAP 180119C00180000 C 01/19/18 180.0 3.20 5.80
AAP 180119C00185000 C 01/19/18 185.0 2.45 4.90
AAP 180119C00190000 C 01/19/18 190.0 1.20 3.90
AAP 180119C00195000 C 01/19/18 195.0 0.60 3.20
AAP 180119C00200000 C 01/19/18 200.0 0.40 2.70
AAP 180119C00210000 C 01/19/18 210.0 0.15 1.75
AAP 180119C00220000 C 01/19/18 220.0 0.05 1.35
AAP 180119C00230000 C 01/19/18 230.0 0.00 1.10
AAP 180119P00085000 P 01/19/18 85.0 0.25 1.55
AAP 180119P00090000 P 01/19/18 90.0 0.50 1.80
AAP 180119P00095000 P 01/19/18 95.0 0.70 2.10
AAP 180119P00100000 P 01/19/18 100.0 0.75 2.50
AAP 180119P00105000 P 01/19/18 105.0 1.40 2.95
AAP 180119P00110000 P 01/19/18 110.0 1.95 3.40
AAP 180119P00115000 P 01/19/18 115.0 2.45 4.30
AAP 180119P00120000 P 01/19/18 120.0 3.60 5.30
AAP 180119P00125000 P 01/19/18 125.0 4.50 6.50
AAP 180119P00130000 P 01/19/18 130.0 5.70 7.90
AAP 180119P00135000 P 01/19/18 135.0 7.10 9.50
AAP 180119P00140000 P 01/19/18 140.0 8.80 10.90
AAP 180119P00145000 P 01/19/18 145.0 10.50 12.30
AAP 180119P00150000 P 01/19/18 150.0 13.00 14.70
AAP 180119P00155000 P 01/19/18 155.0 15.50 17.60
AAP 180119P00160000 P 01/19/18 160.0 18.90 20.40
AAP 180119P00165000 P 01/19/18 165.0 22.30 25.60
AAP 180119P00170000 P 01/19/18 170.0 25.10 29.30
AAP 180119P00175000 P 01/19/18 175.0 29.00 32.80
AAP 180119P00180000 P 01/19/18 180.0 33.00 37.00
AAP 180119P00185000 P 01/19/18 185.0 37.00 40.70
AAP 180119P00190000 P 01/19/18 190.0 42.30 45.30
AAP 180119P00195000 P 01/19/18 195.0 46.00 50.00
AAP 180119P00200000 P 01/19/18 200.0 51.00 54.90
AAP 180119P00210000 P 01/19/18 210.0 60.00 64.50
AAP 180119P00220000 P 01/19/18 220.0 70.00 74.50
AAP 180119P00230000 P 01/19/18 230.0 80.00 84.50
AAP 190118C00085000 C 01/18/19 85.0 65.80 70.00
AAP 190118C00090000 C 01/18/19 90.0 61.50 66.00
AAP 190118C00095000 C 01/18/19 95.0 57.50 61.50
AAP 190118C00100000 C 01/18/19 100.0 53.50 57.40
AAP 190118C00105000 C 01/18/19 105.0 49.60 53.50
AAP 190118C00110000 C 01/18/19 110.0 45.70 50.00
AAP 190118C00115000 C 01/18/19 115.0 42.00 46.00
AAP 190118C00120000 C 01/18/19 120.0 38.50 42.50
AAP 190118C00125000 C 01/18/19 125.0 35.00 39.00
AAP 190118C00130000 C 01/18/19 130.0 32.00 36.00
AAP 190118C00135000 C 01/18/19 135.0 29.00 33.00
AAP 190118C00140000 C 01/18/19 140.0 26.70 30.30
AAP 190118C00145000 C 01/18/19 145.0 24.00 26.60
AAP 190118C00150000 C 01/18/19 150.0 21.00 25.00
AAP 190118C00155000 C 01/18/19 155.0 18.60 23.00
AAP 190118C00160000 C 01/18/19 160.0 16.60 20.50
AAP 190118C00165000 C 01/18/19 165.0 14.70 19.00
AAP 190118C00170000 C 01/18/19 170.0 14.00 17.50
AAP 190118C00175000 C 01/18/19 175.0 11.30 15.50
AAP 190118C00180000 C 01/18/19 180.0 9.80 14.00
AAP 190118C00185000 C 01/18/19 185.0 8.50 13.00
AAP 190118C00190000 C 01/18/19 190.0 7.20 11.50
AAP 190118C00195000 C 01/18/19 195.0 6.10 10.30
AAP 190118C00200000 C 01/18/19 200.0 5.00 9.30
AAP 190118C00210000 C 01/18/19 210.0 3.50 8.00
AAP 190118C00220000 C 01/18/19 220.0 2.05 6.20
AAP 190118C00230000 C 01/18/19 230.0 1.05 5.50
AAP 190118C00240000 C 01/18/19 240.0 0.45 4.30
AAP 190118P00085000 P 01/18/19 85.0 1.85 3.20
AAP 190118P00090000 P 01/18/19 90.0 2.30 5.00
AAP 190118P00095000 P 01/18/19 95.0 2.85 5.70
AAP 190118P00100000 P 01/18/19 100.0 3.50 6.10
AAP 190118P00105000 P 01/18/19 105.0 4.30 7.20
AAP 190118P00110000 P 01/18/19 110.0 5.30 8.30
AAP 190118P00115000 P 01/18/19 115.0 6.30 9.70
AAP 190118P00120000 P 01/18/19 120.0 7.40 11.20
AAP 190118P00125000 P 01/18/19 125.0 8.80 12.80
AAP 190118P00130000 P 01/18/19 130.0 10.50 14.70
AAP 190118P00135000 P 01/18/19 135.0 12.00 16.50
AAP 190118P00140000 P 01/18/19 140.0 14.50 18.50
AAP 190118P00145000 P 01/18/19 145.0 16.50 20.30
AAP 190118P00150000 P 01/18/19 150.0 19.10 23.30
AAP 190118P00155000 P 01/18/19 155.0 22.00 25.90
AAP 190118P00160000 P 01/18/19 160.0 24.50 28.50
AAP 190118P00165000 P 01/18/19 165.0 27.50 31.80
AAP 190118P00170000 P 01/18/19 170.0 31.00 35.00
AAP 190118P00175000 P 01/18/19 175.0 34.50 38.50
AAP 190118P00180000 P 01/18/19 180.0 38.00 41.90
AAP 190118P00185000 P 01/18/19 185.0 41.50 45.50
AAP 190118P00190000 P 01/18/19 190.0 45.50 49.50
AAP 190118P00195000 P 01/18/19 195.0 49.50 53.50
AAP 190118P00200000 P 01/18/19 200.0 53.50 57.50
AAP 190118P00210000 P 01/18/19 210.0 62.50 66.50
AAP 190118P00220000 P 01/18/19 220.0 71.50 75.00
AAP 190118P00230000 P 01/18/19 230.0 80.50 85.00
AAP 190118P00240000 P 01/18/19 240.0 90.90 94.90

OPRA data is delayed 15 minutes.