Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Advance Auto Parts (AAP)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 140419C00075000 C 04/19/14 75.0 40.60 44.60
AAP 140419C00080000 C 04/19/14 80.0 35.50 38.70
AAP 140419C00085000 C 04/19/14 85.0 30.50 33.20
AAP 140419C00090000 C 04/19/14 90.0 25.70 28.30
AAP 140419C00095000 C 04/19/14 95.0 20.60 23.20
AAP 140419C00100000 C 04/19/14 100.0 15.50 18.20
AAP 140419C00105000 C 04/19/14 105.0 10.60 13.30
AAP 140419C00110000 C 04/19/14 110.0 5.70 8.30
AAP 140419C00115000 C 04/19/14 115.0 2.60 3.30
AAP 140419C00120000 C 04/19/14 120.0 0.15 0.35
AAP 140419C00125000 C 04/19/14 125.0 0.00 0.15
AAP 140419C00130000 C 04/19/14 130.0 0.00 0.15
AAP 140419C00135000 C 04/19/14 135.0 0.00 0.25
AAP 140419C00140000 C 04/19/14 140.0 0.00 0.25
AAP 140419C00145000 C 04/19/14 145.0 0.00 0.25
AAP 140419C00150000 C 04/19/14 150.0 0.00 0.25
AAP 140419C00155000 C 04/19/14 155.0 0.00 0.25
AAP 140419C00160000 C 04/19/14 160.0 0.00 0.25
AAP 140419P00075000 P 04/19/14 75.0 0.00 0.25
AAP 140419P00080000 P 04/19/14 80.0 0.00 0.25
AAP 140419P00085000 P 04/19/14 85.0 0.00 0.25
AAP 140419P00090000 P 04/19/14 90.0 0.00 0.25
AAP 140419P00095000 P 04/19/14 95.0 0.00 0.25
AAP 140419P00100000 P 04/19/14 100.0 0.00 0.25
AAP 140419P00105000 P 04/19/14 105.0 0.00 0.25
AAP 140419P00110000 P 04/19/14 110.0 0.00 0.20
AAP 140419P00115000 P 04/19/14 115.0 0.20 0.40
AAP 140419P00120000 P 04/19/14 120.0 2.40 3.30
AAP 140419P00125000 P 04/19/14 125.0 7.40 8.30
AAP 140419P00130000 P 04/19/14 130.0 11.80 14.50
AAP 140419P00135000 P 04/19/14 135.0 16.80 19.30
AAP 140419P00140000 P 04/19/14 140.0 21.70 24.50
AAP 140419P00145000 P 04/19/14 145.0 26.70 29.50
AAP 140419P00150000 P 04/19/14 150.0 31.80 34.30
AAP 140419P00155000 P 04/19/14 155.0 36.70 39.30
AAP 140419P00160000 P 04/19/14 160.0 40.40 44.40
AAP 140517C00090000 C 05/17/14 90.0 26.00 28.60
AAP 140517C00095000 C 05/17/14 95.0 20.90 23.80
AAP 140517C00100000 C 05/17/14 100.0 16.40 19.00
AAP 140517C00105000 C 05/17/14 105.0 12.00 14.60
AAP 140517C00110000 C 05/17/14 110.0 8.40 9.90
AAP 140517C00115000 C 05/17/14 115.0 5.90 6.20
AAP 140517C00120000 C 05/17/14 120.0 3.40 3.70
AAP 140517C00125000 C 05/17/14 125.0 1.80 2.10
AAP 140517C00130000 C 05/17/14 130.0 0.85 1.15
AAP 140517C00135000 C 05/17/14 135.0 0.40 0.70
AAP 140517C00140000 C 05/17/14 140.0 0.20 0.45
AAP 140517C00145000 C 05/17/14 145.0 0.10 0.50
AAP 140517C00150000 C 05/17/14 150.0 0.05 0.25
AAP 140517C00155000 C 05/17/14 155.0 0.00 0.25
AAP 140517C00160000 C 05/17/14 160.0 0.00 0.25
AAP 140517P00090000 P 05/17/14 90.0 0.05 0.30
AAP 140517P00095000 P 05/17/14 95.0 0.10 0.40
AAP 140517P00100000 P 05/17/14 100.0 0.30 0.65
AAP 140517P00105000 P 05/17/14 105.0 0.85 1.15
AAP 140517P00110000 P 05/17/14 110.0 1.75 2.05
AAP 140517P00115000 P 05/17/14 115.0 3.30 3.50
AAP 140517P00120000 P 05/17/14 120.0 5.70 6.10
AAP 140517P00125000 P 05/17/14 125.0 8.90 10.80
AAP 140517P00130000 P 05/17/14 130.0 12.50 15.00
AAP 140517P00135000 P 05/17/14 135.0 17.10 19.70
AAP 140517P00140000 P 05/17/14 140.0 22.00 24.50
AAP 140517P00145000 P 05/17/14 145.0 26.90 29.60
AAP 140517P00150000 P 05/17/14 150.0 31.80 34.30
AAP 140517P00155000 P 05/17/14 155.0 36.80 39.40
AAP 140517P00160000 P 05/17/14 160.0 41.70 44.40
AAP 140621C00055000 C 06/21/14 55.0 60.40 63.60
AAP 140621C00060000 C 06/21/14 60.0 55.60 59.40
AAP 140621C00065000 C 06/21/14 65.0 50.70 53.70
AAP 140621C00070000 C 06/21/14 70.0 45.90 49.00
AAP 140621C00075000 C 06/21/14 75.0 40.70 44.00
AAP 140621C00080000 C 06/21/14 80.0 35.90 38.40
AAP 140621C00085000 C 06/21/14 85.0 31.10 33.60
AAP 140621C00090000 C 06/21/14 90.0 26.30 28.70
AAP 140621C00095000 C 06/21/14 95.0 21.50 24.00
AAP 140621C00100000 C 06/21/14 100.0 17.00 19.00
AAP 140621C00105000 C 06/21/14 105.0 12.80 15.30
AAP 140621C00110000 C 06/21/14 110.0 9.10 11.10
AAP 140621C00115000 C 06/21/14 115.0 7.00 7.70
AAP 140621C00120000 C 06/21/14 120.0 4.50 5.00
AAP 140621C00125000 C 06/21/14 125.0 2.65 3.10
AAP 140621C00130000 C 06/21/14 130.0 1.55 1.85
AAP 140621C00135000 C 06/21/14 135.0 0.80 1.10
AAP 140621C00140000 C 06/21/14 140.0 0.40 0.70
AAP 140621C00145000 C 06/21/14 145.0 0.20 0.45
AAP 140621C00150000 C 06/21/14 150.0 0.10 0.35
AAP 140621C00155000 C 06/21/14 155.0 0.00 0.45
AAP 140621C00160000 C 06/21/14 160.0 0.00 0.25
AAP 140621P00055000 P 06/21/14 55.0 0.00 0.25
AAP 140621P00060000 P 06/21/14 60.0 0.00 0.25
AAP 140621P00065000 P 06/21/14 65.0 0.00 0.25
AAP 140621P00070000 P 06/21/14 70.0 0.00 0.10
AAP 140621P00075000 P 06/21/14 75.0 0.05 0.25
AAP 140621P00080000 P 06/21/14 80.0 0.05 0.25
AAP 140621P00085000 P 06/21/14 85.0 0.15 0.35
AAP 140621P00090000 P 06/21/14 90.0 0.20 0.45
AAP 140621P00095000 P 06/21/14 95.0 0.35 0.70
AAP 140621P00100000 P 06/21/14 100.0 0.80 1.20
AAP 140621P00105000 P 06/21/14 105.0 1.60 2.00
AAP 140621P00110000 P 06/21/14 110.0 2.70 3.10
AAP 140621P00115000 P 06/21/14 115.0 4.40 5.00
AAP 140621P00120000 P 06/21/14 120.0 6.90 7.40
AAP 140621P00125000 P 06/21/14 125.0 9.90 10.60
AAP 140621P00130000 P 06/21/14 130.0 13.20 15.60
AAP 140621P00135000 P 06/21/14 135.0 17.40 20.00
AAP 140621P00140000 P 06/21/14 140.0 22.10 24.70
AAP 140621P00145000 P 06/21/14 145.0 27.00 29.50
AAP 140621P00150000 P 06/21/14 150.0 31.90 34.40
AAP 140621P00155000 P 06/21/14 155.0 36.80 39.30
AAP 140621P00160000 P 06/21/14 160.0 41.80 44.30
AAP 140920C00060000 C 09/20/14 60.0 55.70 59.40
AAP 140920C00065000 C 09/20/14 65.0 50.80 54.80
AAP 140920C00070000 C 09/20/14 70.0 45.90 49.10
AAP 140920C00075000 C 09/20/14 75.0 41.00 44.30
AAP 140920C00080000 C 09/20/14 80.0 36.10 39.30
AAP 140920C00085000 C 09/20/14 85.0 31.60 34.20
AAP 140920C00090000 C 09/20/14 90.0 27.00 29.70
AAP 140920C00095000 C 09/20/14 95.0 22.80 25.30
AAP 140920C00100000 C 09/20/14 100.0 18.70 21.20
AAP 140920C00105000 C 09/20/14 105.0 14.90 17.50
AAP 140920C00110000 C 09/20/14 110.0 12.40 13.60
AAP 140920C00115000 C 09/20/14 115.0 9.10 10.40
AAP 140920C00120000 C 09/20/14 120.0 7.10 7.90
AAP 140920C00125000 C 09/20/14 125.0 5.00 5.90
AAP 140920C00130000 C 09/20/14 130.0 3.60 4.20
AAP 140920C00135000 C 09/20/14 135.0 2.45 3.00
AAP 140920C00140000 C 09/20/14 140.0 1.60 2.10
AAP 140920C00145000 C 09/20/14 145.0 1.00 1.55
AAP 140920C00150000 C 09/20/14 150.0 0.70 1.10
AAP 140920C00155000 C 09/20/14 155.0 0.45 0.75
AAP 140920C00160000 C 09/20/14 160.0 0.20 0.55
AAP 140920C00165000 C 09/20/14 165.0 0.15 0.40
AAP 140920C00170000 C 09/20/14 170.0 0.05 0.30
AAP 140920C00175000 C 09/20/14 175.0 0.00 0.70
AAP 140920C00180000 C 09/20/14 180.0 0.00 0.70
AAP 140920C00185000 C 09/20/14 185.0 0.00 0.25
AAP 140920P00060000 P 09/20/14 60.0 0.00 0.75
AAP 140920P00065000 P 09/20/14 65.0 0.05 0.60
AAP 140920P00070000 P 09/20/14 70.0 0.10 0.40
AAP 140920P00075000 P 09/20/14 75.0 0.25 0.50
AAP 140920P00080000 P 09/20/14 80.0 0.40 0.70
AAP 140920P00085000 P 09/20/14 85.0 0.70 0.95
AAP 140920P00090000 P 09/20/14 90.0 1.05 1.40
AAP 140920P00095000 P 09/20/14 95.0 1.60 2.05
AAP 140920P00100000 P 09/20/14 100.0 2.45 3.10
AAP 140920P00105000 P 09/20/14 105.0 3.60 4.10
AAP 140920P00110000 P 09/20/14 110.0 5.00 5.70
AAP 140920P00115000 P 09/20/14 115.0 7.00 7.80
AAP 140920P00120000 P 09/20/14 120.0 9.50 10.30
AAP 140920P00125000 P 09/20/14 125.0 12.40 13.20
AAP 140920P00130000 P 09/20/14 130.0 15.90 17.00
AAP 140920P00135000 P 09/20/14 135.0 19.10 21.60
AAP 140920P00140000 P 09/20/14 140.0 23.30 26.10
AAP 140920P00145000 P 09/20/14 145.0 27.80 30.30
AAP 140920P00150000 P 09/20/14 150.0 32.50 35.10
AAP 140920P00155000 P 09/20/14 155.0 37.10 39.80
AAP 140920P00160000 P 09/20/14 160.0 41.70 44.80
AAP 140920P00165000 P 09/20/14 165.0 46.70 49.70
AAP 140920P00170000 P 09/20/14 170.0 51.20 54.60
AAP 140920P00175000 P 09/20/14 175.0 56.50 59.50
AAP 140920P00180000 P 09/20/14 180.0 61.10 64.50
AAP 140920P00185000 P 09/20/14 185.0 65.90 69.50
AAP 150117C00040000 C 01/17/15 40.0 75.60 79.70
AAP 150117C00045000 C 01/17/15 45.0 70.70 73.90
AAP 150117C00050000 C 01/17/15 50.0 65.70 69.80
AAP 150117C00055000 C 01/17/15 55.0 60.80 64.40
AAP 150117C00060000 C 01/17/15 60.0 55.90 59.30
AAP 150117C00065000 C 01/17/15 65.0 51.00 54.30
AAP 150117C00070000 C 01/17/15 70.0 46.20 49.70
AAP 150117C00075000 C 01/17/15 75.0 41.50 44.70
AAP 150117C00080000 C 01/17/15 80.0 37.00 40.30
AAP 150117C00085000 C 01/17/15 85.0 32.90 35.30
AAP 150117C00090000 C 01/17/15 90.0 28.00 30.90
AAP 150117C00095000 C 01/17/15 95.0 24.50 26.90
AAP 150117C00100000 C 01/17/15 100.0 20.70 23.10
AAP 150117C00105000 C 01/17/15 105.0 17.30 19.80
AAP 150117C00110000 C 01/17/15 110.0 14.50 16.20
AAP 150117C00115000 C 01/17/15 115.0 12.10 13.10
AAP 150117C00120000 C 01/17/15 120.0 9.70 10.70
AAP 150117C00125000 C 01/17/15 125.0 7.60 8.50
AAP 150117C00130000 C 01/17/15 130.0 5.90 6.70
AAP 150117C00135000 C 01/17/15 135.0 4.40 5.30
AAP 150117C00140000 C 01/17/15 140.0 3.30 4.10
AAP 150117C00145000 C 01/17/15 145.0 2.50 3.20
AAP 150117C00150000 C 01/17/15 150.0 1.85 2.55
AAP 150117C00155000 C 01/17/15 155.0 1.40 2.05
AAP 150117C00160000 C 01/17/15 160.0 1.00 1.50
AAP 150117C00165000 C 01/17/15 165.0 0.65 1.15
AAP 150117C00170000 C 01/17/15 170.0 0.45 0.90
AAP 150117C00175000 C 01/17/15 175.0 0.30 0.70
AAP 150117C00180000 C 01/17/15 180.0 0.15 0.55
AAP 150117C00185000 C 01/17/15 185.0 0.10 0.45
AAP 150117C00190000 C 01/17/15 190.0 0.10 0.35
AAP 150117P00040000 P 01/17/15 40.0 0.00 0.50
AAP 150117P00045000 P 01/17/15 45.0 0.05 0.55
AAP 150117P00050000 P 01/17/15 50.0 0.05 0.50
AAP 150117P00055000 P 01/17/15 55.0 0.05 0.55
AAP 150117P00060000 P 01/17/15 60.0 0.20 0.55
AAP 150117P00065000 P 01/17/15 65.0 0.35 0.70
AAP 150117P00070000 P 01/17/15 70.0 0.55 0.90
AAP 150117P00075000 P 01/17/15 75.0 0.80 1.20
AAP 150117P00080000 P 01/17/15 80.0 1.10 1.60
AAP 150117P00085000 P 01/17/15 85.0 1.55 2.10
AAP 150117P00090000 P 01/17/15 90.0 2.15 2.85
AAP 150117P00095000 P 01/17/15 95.0 3.10 3.70
AAP 150117P00100000 P 01/17/15 100.0 4.20 5.10
AAP 150117P00105000 P 01/17/15 105.0 5.70 6.60
AAP 150117P00110000 P 01/17/15 110.0 7.50 8.50
AAP 150117P00115000 P 01/17/15 115.0 9.60 10.80
AAP 150117P00120000 P 01/17/15 120.0 12.20 13.40
AAP 150117P00125000 P 01/17/15 125.0 14.90 16.30
AAP 150117P00130000 P 01/17/15 130.0 18.10 19.70
AAP 150117P00135000 P 01/17/15 135.0 21.70 23.50
AAP 150117P00140000 P 01/17/15 140.0 25.10 27.50
AAP 150117P00145000 P 01/17/15 145.0 29.30 32.00
AAP 150117P00150000 P 01/17/15 150.0 33.60 36.00
AAP 150117P00155000 P 01/17/15 155.0 38.10 41.00
AAP 150117P00160000 P 01/17/15 160.0 42.70 45.60
AAP 150117P00165000 P 01/17/15 165.0 46.90 50.20
AAP 150117P00170000 P 01/17/15 170.0 51.80 55.00
AAP 150117P00175000 P 01/17/15 175.0 56.20 59.80
AAP 150117P00180000 P 01/17/15 180.0 61.50 64.80
AAP 150117P00185000 P 01/17/15 185.0 66.00 69.60
AAP 150117P00190000 P 01/17/15 190.0 71.20 74.60
AAP 160115C00060000 C 01/15/16 60.0 56.70 60.30
AAP 160115C00065000 C 01/15/16 65.0 52.50 55.80
AAP 160115C00070000 C 01/15/16 70.0 48.10 51.70
AAP 160115C00075000 C 01/15/16 75.0 43.90 46.70
AAP 160115C00080000 C 01/15/16 80.0 39.90 42.70
AAP 160115C00085000 C 01/15/16 85.0 36.10 38.90
AAP 160115C00090000 C 01/15/16 90.0 32.50 35.20
AAP 160115C00095000 C 01/15/16 95.0 29.10 31.80
AAP 160115C00100000 C 01/15/16 100.0 25.90 28.70
AAP 160115C00105000 C 01/15/16 105.0 22.90 25.70
AAP 160115C00110000 C 01/15/16 110.0 20.10 23.00
AAP 160115C00115000 C 01/15/16 115.0 17.50 20.50
AAP 160115C00120000 C 01/15/16 120.0 15.30 18.30
AAP 160115C00125000 C 01/15/16 125.0 13.30 16.20
AAP 160115C00130000 C 01/15/16 130.0 11.50 14.40
AAP 160115C00135000 C 01/15/16 135.0 9.70 12.90
AAP 160115C00140000 C 01/15/16 140.0 8.10 11.40
AAP 160115C00145000 C 01/15/16 145.0 6.70 9.80
AAP 160115C00150000 C 01/15/16 150.0 5.50 9.10
AAP 160115C00155000 C 01/15/16 155.0 4.30 8.30
AAP 160115C00160000 C 01/15/16 160.0 4.50 6.00
AAP 160115C00165000 C 01/15/16 165.0 2.50 6.60
AAP 160115C00170000 C 01/15/16 170.0 2.50 4.80
AAP 160115C00175000 C 01/15/16 175.0 1.95 4.30
AAP 160115C00180000 C 01/15/16 180.0 1.70 3.90
AAP 160115C00185000 C 01/15/16 185.0 2.00 3.20
AAP 160115C00190000 C 01/15/16 190.0 1.25 2.80
AAP 160115P00060000 P 01/15/16 60.0 0.85 1.85
AAP 160115P00065000 P 01/15/16 65.0 1.05 2.35
AAP 160115P00070000 P 01/15/16 70.0 1.50 4.00
AAP 160115P00075000 P 01/15/16 75.0 2.60 4.20
AAP 160115P00080000 P 01/15/16 80.0 3.50 5.20
AAP 160115P00085000 P 01/15/16 85.0 4.20 7.30
AAP 160115P00090000 P 01/15/16 90.0 5.70 8.00
AAP 160115P00095000 P 01/15/16 95.0 6.10 10.20
AAP 160115P00100000 P 01/15/16 100.0 8.80 11.60
AAP 160115P00105000 P 01/15/16 105.0 10.50 13.60
AAP 160115P00110000 P 01/15/16 110.0 12.30 14.70
AAP 160115P00115000 P 01/15/16 115.0 15.00 18.20
AAP 160115P00120000 P 01/15/16 120.0 17.30 20.90
AAP 160115P00125000 P 01/15/16 125.0 20.40 23.70
AAP 160115P00130000 P 01/15/16 130.0 23.40 26.80
AAP 160115P00135000 P 01/15/16 135.0 26.70 30.00
AAP 160115P00140000 P 01/15/16 140.0 30.20 33.40
AAP 160115P00145000 P 01/15/16 145.0 34.00 37.00
AAP 160115P00150000 P 01/15/16 150.0 37.90 41.00
AAP 160115P00155000 P 01/15/16 155.0 41.90 44.80
AAP 160115P00160000 P 01/15/16 160.0 46.10 49.00
AAP 160115P00165000 P 01/15/16 165.0 50.30 53.20
AAP 160115P00170000 P 01/15/16 170.0 54.70 57.40
AAP 160115P00175000 P 01/15/16 175.0 59.20 61.80
AAP 160115P00180000 P 01/15/16 180.0 63.70 66.20
AAP 160115P00185000 P 01/15/16 185.0 68.40 70.80
AAP 160115P00190000 P 01/15/16 190.0 73.00 75.60

OPRA data is delayed 15 minutes.