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 (2014-10-31)Premium Content

Advance Auto Parts (AAP)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 141220C00065000 C 12/20/14 65.0 93.30 96.80
AAP 141220C00070000 C 12/20/14 70.0 88.70 92.60
AAP 141220C00075000 C 12/20/14 75.0 83.30 86.80
AAP 141220C00080000 C 12/20/14 80.0 78.30 81.80
AAP 141220C00085000 C 12/20/14 85.0 73.40 77.60
AAP 141220C00090000 C 12/20/14 90.0 68.30 71.60
AAP 141220C00095000 C 12/20/14 95.0 63.30 67.60
AAP 141220C00100000 C 12/20/14 100.0 58.60 62.00
AAP 141220C00105000 C 12/20/14 105.0 53.30 57.60
AAP 141220C00110000 C 12/20/14 110.0 48.40 51.90
AAP 141220C00115000 C 12/20/14 115.0 43.40 47.60
AAP 141220C00120000 C 12/20/14 120.0 38.60 42.80
AAP 141220C00125000 C 12/20/14 125.0 33.30 36.10
AAP 141220C00130000 C 12/20/14 130.0 28.60 31.70
AAP 141220C00135000 C 12/20/14 135.0 24.00 26.60
AAP 141220C00140000 C 12/20/14 140.0 18.90 21.10
AAP 141220C00145000 C 12/20/14 145.0 14.20 16.10
AAP 141220C00150000 C 12/20/14 150.0 9.90 11.00
AAP 141220C00155000 C 12/20/14 155.0 4.70 6.70
AAP 141220C00160000 C 12/20/14 160.0 0.75 1.40
AAP 141220C00165000 C 12/20/14 165.0 0.00 0.30
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 0.30
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 0.00 0.30
AAP 141220P00095000 P 12/20/14 95.0 0.00 0.25
AAP 141220P00100000 P 12/20/14 100.0 0.00 0.30
AAP 141220P00105000 P 12/20/14 105.0 0.00 0.45
AAP 141220P00110000 P 12/20/14 110.0 0.00 0.45
AAP 141220P00115000 P 12/20/14 115.0 0.00 0.25
AAP 141220P00120000 P 12/20/14 120.0 0.00 0.50
AAP 141220P00125000 P 12/20/14 125.0 0.00 0.35
AAP 141220P00130000 P 12/20/14 130.0 0.00 0.50
AAP 141220P00135000 P 12/20/14 135.0 0.00 0.25
AAP 141220P00140000 P 12/20/14 140.0 0.00 0.10
AAP 141220P00145000 P 12/20/14 145.0 0.00 0.50
AAP 141220P00150000 P 12/20/14 150.0 0.00 0.20
AAP 141220P00155000 P 12/20/14 155.0 0.00 0.50
AAP 141220P00160000 P 12/20/14 160.0 0.35 0.90
AAP 141220P00165000 P 12/20/14 165.0 3.40 5.30
AAP 141220P00170000 P 12/20/14 170.0 8.20 10.90
AAP 141220P00175000 P 12/20/14 175.0 13.30 16.40
AAP 141220P00180000 P 12/20/14 180.0 18.10 21.50
AAP 141220P00185000 P 12/20/14 185.0 23.20 26.30
AAP 150117C00040000 C 01/17/15 40.0 118.30 122.50
AAP 150117C00045000 C 01/17/15 45.0 113.30 116.80
AAP 150117C00050000 C 01/17/15 50.0 108.30 112.30
AAP 150117C00055000 C 01/17/15 55.0 103.30 106.80
AAP 150117C00060000 C 01/17/15 60.0 98.40 102.60
AAP 150117C00065000 C 01/17/15 65.0 93.30 96.80
AAP 150117C00070000 C 01/17/15 70.0 88.30 91.80
AAP 150117C00075000 C 01/17/15 75.0 83.30 86.80
AAP 150117C00080000 C 01/17/15 80.0 78.30 82.60
AAP 150117C00085000 C 01/17/15 85.0 74.00 77.40
AAP 150117C00090000 C 01/17/15 90.0 68.30 72.60
AAP 150117C00095000 C 01/17/15 95.0 63.40 67.50
AAP 150117C00100000 C 01/17/15 100.0 58.30 61.80
AAP 150117C00105000 C 01/17/15 105.0 53.30 56.80
AAP 150117C00110000 C 01/17/15 110.0 48.30 52.50
AAP 150117C00115000 C 01/17/15 115.0 43.30 47.20
AAP 150117C00120000 C 01/17/15 120.0 38.40 42.20
AAP 150117C00125000 C 01/17/15 125.0 33.50 36.70
AAP 150117C00130000 C 01/17/15 130.0 28.90 31.80
AAP 150117C00135000 C 01/17/15 135.0 24.00 26.90
AAP 150117C00140000 C 01/17/15 140.0 19.10 21.00
AAP 150117C00145000 C 01/17/15 145.0 14.60 16.50
AAP 150117C00150000 C 01/17/15 150.0 10.70 11.80
AAP 150117C00155000 C 01/17/15 155.0 7.30 7.70
AAP 150117C00160000 C 01/17/15 160.0 4.00 4.40
AAP 150117C00165000 C 01/17/15 165.0 1.85 2.10
AAP 150117C00170000 C 01/17/15 170.0 0.55 0.85
AAP 150117C00175000 C 01/17/15 175.0 0.15 0.40
AAP 150117C00180000 C 01/17/15 180.0 0.00 0.50
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 0.25
AAP 150117P00045000 P 01/17/15 45.0 0.00 0.50
AAP 150117P00050000 P 01/17/15 50.0 0.00 0.25
AAP 150117P00055000 P 01/17/15 55.0 0.00 0.45
AAP 150117P00060000 P 01/17/15 60.0 0.00 0.25
AAP 150117P00065000 P 01/17/15 65.0 0.00 0.25
AAP 150117P00070000 P 01/17/15 70.0 0.00 0.25
AAP 150117P00075000 P 01/17/15 75.0 0.00 0.25
AAP 150117P00080000 P 01/17/15 80.0 0.00 0.25
AAP 150117P00085000 P 01/17/15 85.0 0.00 0.25
AAP 150117P00090000 P 01/17/15 90.0 0.00 0.30
AAP 150117P00095000 P 01/17/15 95.0 0.00 0.25
AAP 150117P00100000 P 01/17/15 100.0 0.00 0.30
AAP 150117P00105000 P 01/17/15 105.0 0.00 0.50
AAP 150117P00110000 P 01/17/15 110.0 0.00 0.35
AAP 150117P00115000 P 01/17/15 115.0 0.00 0.30
AAP 150117P00120000 P 01/17/15 120.0 0.00 0.30
AAP 150117P00125000 P 01/17/15 125.0 0.00 0.50
AAP 150117P00130000 P 01/17/15 130.0 0.00 0.50
AAP 150117P00135000 P 01/17/15 135.0 0.05 0.45
AAP 150117P00140000 P 01/17/15 140.0 0.05 0.50
AAP 150117P00145000 P 01/17/15 145.0 0.30 0.70
AAP 150117P00150000 P 01/17/15 150.0 0.80 1.20
AAP 150117P00155000 P 01/17/15 155.0 1.65 2.00
AAP 150117P00160000 P 01/17/15 160.0 3.40 3.80
AAP 150117P00165000 P 01/17/15 165.0 6.10 6.70
AAP 150117P00170000 P 01/17/15 170.0 9.20 11.60
AAP 150117P00175000 P 01/17/15 175.0 13.50 16.30
AAP 150117P00180000 P 01/17/15 180.0 18.50 21.10
AAP 150117P00185000 P 01/17/15 185.0 23.20 26.40
AAP 150117P00190000 P 01/17/15 190.0 28.20 31.40
AAP 150320C00065000 C 03/20/15 65.0 93.40 97.60
AAP 150320C00070000 C 03/20/15 70.0 88.50 91.80
AAP 150320C00075000 C 03/20/15 75.0 83.50 86.80
AAP 150320C00080000 C 03/20/15 80.0 79.20 82.80
AAP 150320C00085000 C 03/20/15 85.0 74.20 77.80
AAP 150320C00090000 C 03/20/15 90.0 69.20 72.70
AAP 150320C00095000 C 03/20/15 95.0 63.50 67.60
AAP 150320C00100000 C 03/20/15 100.0 58.80 61.90
AAP 150320C00105000 C 03/20/15 105.0 53.90 57.20
AAP 150320C00110000 C 03/20/15 110.0 48.70 52.20
AAP 150320C00115000 C 03/20/15 115.0 44.00 47.10
AAP 150320C00120000 C 03/20/15 120.0 39.20 42.20
AAP 150320C00125000 C 03/20/15 125.0 34.00 37.40
AAP 150320C00130000 C 03/20/15 130.0 29.70 32.70
AAP 150320C00135000 C 03/20/15 135.0 25.30 28.20
AAP 150320C00140000 C 03/20/15 140.0 20.80 23.80
AAP 150320C00145000 C 03/20/15 145.0 16.90 19.70
AAP 150320C00150000 C 03/20/15 150.0 14.20 15.00
AAP 150320C00155000 C 03/20/15 155.0 10.70 11.40
AAP 150320C00160000 C 03/20/15 160.0 7.70 8.50
AAP 150320C00165000 C 03/20/15 165.0 5.40 6.30
AAP 150320C00170000 C 03/20/15 170.0 3.60 4.50
AAP 150320C00175000 C 03/20/15 175.0 2.30 2.85
AAP 150320C00180000 C 03/20/15 180.0 1.45 1.95
AAP 150320C00185000 C 03/20/15 185.0 0.80 1.25
AAP 150320C00190000 C 03/20/15 190.0 0.50 0.90
AAP 150320C00200000 C 03/20/15 200.0 0.15 0.50
AAP 150320C00210000 C 03/20/15 210.0 0.00 0.50
AAP 150320C00220000 C 03/20/15 220.0 0.00 0.45
AAP 150320C00230000 C 03/20/15 230.0 0.00 0.50
AAP 150320C00240000 C 03/20/15 240.0 0.00 0.40
AAP 150320P00065000 P 03/20/15 65.0 0.00 0.50
AAP 150320P00070000 P 03/20/15 70.0 0.00 0.50
AAP 150320P00075000 P 03/20/15 75.0 0.00 0.50
AAP 150320P00080000 P 03/20/15 80.0 0.00 0.50
AAP 150320P00085000 P 03/20/15 85.0 0.00 0.45
AAP 150320P00090000 P 03/20/15 90.0 0.00 0.50
AAP 150320P00095000 P 03/20/15 95.0 0.00 0.50
AAP 150320P00100000 P 03/20/15 100.0 0.00 0.50
AAP 150320P00105000 P 03/20/15 105.0 0.05 0.50
AAP 150320P00110000 P 03/20/15 110.0 0.10 0.50
AAP 150320P00115000 P 03/20/15 115.0 0.15 0.50
AAP 150320P00120000 P 03/20/15 120.0 0.25 0.60
AAP 150320P00125000 P 03/20/15 125.0 0.45 0.70
AAP 150320P00130000 P 03/20/15 130.0 0.75 0.95
AAP 150320P00135000 P 03/20/15 135.0 1.10 1.45
AAP 150320P00140000 P 03/20/15 140.0 1.65 2.05
AAP 150320P00145000 P 03/20/15 145.0 2.50 2.85
AAP 150320P00150000 P 03/20/15 150.0 3.60 4.00
AAP 150320P00155000 P 03/20/15 155.0 5.20 5.70
AAP 150320P00160000 P 03/20/15 160.0 7.30 7.90
AAP 150320P00165000 P 03/20/15 165.0 9.90 11.00
AAP 150320P00170000 P 03/20/15 170.0 12.90 14.70
AAP 150320P00175000 P 03/20/15 175.0 15.80 18.50
AAP 150320P00180000 P 03/20/15 180.0 19.70 23.10
AAP 150320P00185000 P 03/20/15 185.0 24.20 27.10
AAP 150320P00190000 P 03/20/15 190.0 28.90 31.70
AAP 150320P00200000 P 03/20/15 200.0 38.50 41.30
AAP 150320P00210000 P 03/20/15 210.0 48.30 51.60
AAP 150320P00220000 P 03/20/15 220.0 58.40 61.80
AAP 150320P00230000 P 03/20/15 230.0 68.20 71.80
AAP 150320P00240000 P 03/20/15 240.0 78.20 81.60
AAP 150619C00075000 C 06/19/15 75.0 83.80 88.00
AAP 150619C00080000 C 06/19/15 80.0 78.90 82.30
AAP 150619C00085000 C 06/19/15 85.0 73.90 77.50
AAP 150619C00090000 C 06/19/15 90.0 69.00 72.30
AAP 150619C00095000 C 06/19/15 95.0 64.00 67.10
AAP 150619C00100000 C 06/19/15 100.0 59.10 62.60
AAP 150619C00105000 C 06/19/15 105.0 54.30 57.50
AAP 150619C00110000 C 06/19/15 110.0 49.50 52.50
AAP 150619C00115000 C 06/19/15 115.0 44.70 47.90
AAP 150619C00120000 C 06/19/15 120.0 40.10 43.20
AAP 150619C00125000 C 06/19/15 125.0 35.70 38.60
AAP 150619C00130000 C 06/19/15 130.0 31.20 34.30
AAP 150619C00135000 C 06/19/15 135.0 27.30 30.10
AAP 150619C00140000 C 06/19/15 140.0 23.10 26.10
AAP 150619C00145000 C 06/19/15 145.0 19.20 22.40
AAP 150619C00150000 C 06/19/15 150.0 16.00 18.80
AAP 150619C00155000 C 06/19/15 155.0 13.40 15.10
AAP 150619C00160000 C 06/19/15 160.0 10.10 12.40
AAP 150619C00165000 C 06/19/15 165.0 8.40 9.80
AAP 150619C00170000 C 06/19/15 170.0 6.50 7.80
AAP 150619C00175000 C 06/19/15 175.0 4.70 6.20
AAP 150619C00180000 C 06/19/15 180.0 3.80 4.70
AAP 150619C00185000 C 06/19/15 185.0 2.60 3.60
AAP 150619C00190000 C 06/19/15 190.0 1.00 2.80
AAP 150619C00200000 C 06/19/15 200.0 1.00 1.50
AAP 150619C00210000 C 06/19/15 210.0 0.40 0.85
AAP 150619C00220000 C 06/19/15 220.0 0.10 0.50
AAP 150619C00230000 C 06/19/15 230.0 0.00 0.50
AAP 150619C00240000 C 06/19/15 240.0 0.00 0.50
AAP 150619P00075000 P 06/19/15 75.0 0.00 1.50
AAP 150619P00080000 P 06/19/15 80.0 0.00 1.20
AAP 150619P00085000 P 06/19/15 85.0 0.00 1.50
AAP 150619P00090000 P 06/19/15 90.0 0.00 1.25
AAP 150619P00095000 P 06/19/15 95.0 0.00 2.30
AAP 150619P00100000 P 06/19/15 100.0 0.00 1.65
AAP 150619P00105000 P 06/19/15 105.0 0.00 1.65
AAP 150619P00110000 P 06/19/15 110.0 0.00 1.65
AAP 150619P00115000 P 06/19/15 115.0 0.00 2.85
AAP 150619P00120000 P 06/19/15 120.0 0.75 1.45
AAP 150619P00125000 P 06/19/15 125.0 1.25 2.00
AAP 150619P00130000 P 06/19/15 130.0 1.90 2.60
AAP 150619P00135000 P 06/19/15 135.0 2.60 3.50
AAP 150619P00140000 P 06/19/15 140.0 3.60 4.60
AAP 150619P00145000 P 06/19/15 145.0 4.70 5.90
AAP 150619P00150000 P 06/19/15 150.0 6.10 7.40
AAP 150619P00155000 P 06/19/15 155.0 7.90 9.40
AAP 150619P00160000 P 06/19/15 160.0 10.10 11.80
AAP 150619P00165000 P 06/19/15 165.0 12.40 15.40
AAP 150619P00170000 P 06/19/15 170.0 15.30 17.70
AAP 150619P00175000 P 06/19/15 175.0 18.60 20.70
AAP 150619P00180000 P 06/19/15 180.0 21.90 25.10
AAP 150619P00185000 P 06/19/15 185.0 25.80 28.60
AAP 150619P00190000 P 06/19/15 190.0 29.80 33.40
AAP 150619P00200000 P 06/19/15 200.0 38.80 42.30
AAP 150619P00210000 P 06/19/15 210.0 48.70 51.90
AAP 150619P00220000 P 06/19/15 220.0 58.30 61.20
AAP 150619P00230000 P 06/19/15 230.0 68.40 71.10
AAP 150619P00240000 P 06/19/15 240.0 78.00 81.10
AAP 160115C00060000 C 01/15/16 60.0 98.60 103.00
AAP 160115C00065000 C 01/15/16 65.0 93.80 98.20
AAP 160115C00070000 C 01/15/16 70.0 89.00 93.50
AAP 160115C00075000 C 01/15/16 75.0 84.00 88.50
AAP 160115C00080000 C 01/15/16 80.0 79.10 83.50
AAP 160115C00085000 C 01/15/16 85.0 74.30 78.90
AAP 160115C00090000 C 01/15/16 90.0 69.60 74.00
AAP 160115C00095000 C 01/15/16 95.0 65.00 69.50
AAP 160115C00100000 C 01/15/16 100.0 60.20 64.50
AAP 160115C00105000 C 01/15/16 105.0 55.60 60.00
AAP 160115C00110000 C 01/15/16 110.0 51.20 55.50
AAP 160115C00115000 C 01/15/16 115.0 47.10 51.00
AAP 160115C00120000 C 01/15/16 120.0 42.50 46.60
AAP 160115C00125000 C 01/15/16 125.0 38.80 42.70
AAP 160115C00130000 C 01/15/16 130.0 34.50 38.60
AAP 160115C00135000 C 01/15/16 135.0 31.10 35.00
AAP 160115C00140000 C 01/15/16 140.0 27.70 31.50
AAP 160115C00145000 C 01/15/16 145.0 24.30 28.20
AAP 160115C00150000 C 01/15/16 150.0 21.50 25.20
AAP 160115C00155000 C 01/15/16 155.0 18.10 22.10
AAP 160115C00160000 C 01/15/16 160.0 15.90 19.50
AAP 160115C00165000 C 01/15/16 165.0 13.70 16.90
AAP 160115C00170000 C 01/15/16 170.0 11.70 14.90
AAP 160115C00175000 C 01/15/16 175.0 9.70 12.60
AAP 160115C00180000 C 01/15/16 180.0 8.20 9.80
AAP 160115C00185000 C 01/15/16 185.0 6.80 9.10
AAP 160115C00190000 C 01/15/16 190.0 5.70 7.50
AAP 160115C00195000 C 01/15/16 195.0 4.60 6.40
AAP 160115C00200000 C 01/15/16 200.0 3.40 5.30
AAP 160115C00210000 C 01/15/16 210.0 2.30 3.70
AAP 160115C00220000 C 01/15/16 220.0 1.25 2.45
AAP 160115C00230000 C 01/15/16 230.0 0.65 1.70
AAP 160115C00240000 C 01/15/16 240.0 0.25 1.25
AAP 160115P00060000 P 01/15/16 60.0 0.00 1.35
AAP 160115P00065000 P 01/15/16 65.0 0.00 1.75
AAP 160115P00070000 P 01/15/16 70.0 0.00 1.70
AAP 160115P00075000 P 01/15/16 75.0 0.00 1.70
AAP 160115P00080000 P 01/15/16 80.0 0.00 2.55
AAP 160115P00085000 P 01/15/16 85.0 0.00 1.75
AAP 160115P00090000 P 01/15/16 90.0 0.25 1.20
AAP 160115P00095000 P 01/15/16 95.0 0.00 3.30
AAP 160115P00100000 P 01/15/16 100.0 0.95 1.80
AAP 160115P00105000 P 01/15/16 105.0 1.10 2.20
AAP 160115P00110000 P 01/15/16 110.0 1.70 2.65
AAP 160115P00115000 P 01/15/16 115.0 2.20 3.20
AAP 160115P00120000 P 01/15/16 120.0 2.80 4.10
AAP 160115P00125000 P 01/15/16 125.0 3.60 5.00
AAP 160115P00130000 P 01/15/16 130.0 4.60 6.00
AAP 160115P00135000 P 01/15/16 135.0 5.50 7.40
AAP 160115P00140000 P 01/15/16 140.0 6.90 8.80
AAP 160115P00145000 P 01/15/16 145.0 8.40 10.10
AAP 160115P00150000 P 01/15/16 150.0 10.10 12.40
AAP 160115P00155000 P 01/15/16 155.0 11.70 14.30
AAP 160115P00160000 P 01/15/16 160.0 14.10 17.60
AAP 160115P00165000 P 01/15/16 165.0 16.60 19.70
AAP 160115P00170000 P 01/15/16 170.0 19.50 22.80
AAP 160115P00175000 P 01/15/16 175.0 22.20 26.00
AAP 160115P00180000 P 01/15/16 180.0 25.40 29.20
AAP 160115P00185000 P 01/15/16 185.0 29.00 32.70
AAP 160115P00190000 P 01/15/16 190.0 32.80 37.00
AAP 160115P00195000 P 01/15/16 195.0 36.40 40.10
AAP 160115P00200000 P 01/15/16 200.0 40.90 45.20
AAP 160115P00210000 P 01/15/16 210.0 49.30 53.00
AAP 160115P00220000 P 01/15/16 220.0 58.70 62.50
AAP 160115P00230000 P 01/15/16 230.0 68.60 72.30
AAP 160115P00240000 P 01/15/16 240.0 77.90 81.70
AAP 170120C00075000 C 01/20/17 75.0 85.50 90.00
AAP 170120C00080000 C 01/20/17 80.0 81.00 85.50
AAP 170120C00085000 C 01/20/17 85.0 76.50 81.00
AAP 170120C00090000 C 01/20/17 90.0 72.20 76.50
AAP 170120C00095000 C 01/20/17 95.0 67.90 71.80
AAP 170120C00100000 C 01/20/17 100.0 63.60 67.40
AAP 170120C00105000 C 01/20/17 105.0 59.40 63.60
AAP 170120C00110000 C 01/20/17 110.0 55.30 59.50
AAP 170120C00115000 C 01/20/17 115.0 51.40 55.60
AAP 170120C00120000 C 01/20/17 120.0 47.70 51.80
AAP 170120C00125000 C 01/20/17 125.0 43.90 48.10
AAP 170120C00130000 C 01/20/17 130.0 40.30 44.60
AAP 170120C00135000 C 01/20/17 135.0 37.10 41.30
AAP 170120C00140000 C 01/20/17 140.0 33.60 37.70
AAP 170120C00145000 C 01/20/17 145.0 30.80 35.10
AAP 170120C00150000 C 01/20/17 150.0 27.90 32.20
AAP 170120C00155000 C 01/20/17 155.0 25.20 29.50
AAP 170120C00160000 C 01/20/17 160.0 22.60 27.00
AAP 170120C00165000 C 01/20/17 165.0 20.20 24.60
AAP 170120C00170000 C 01/20/17 170.0 18.10 22.50
AAP 170120C00175000 C 01/20/17 175.0 15.90 20.40
AAP 170120C00180000 C 01/20/17 180.0 14.00 18.20
AAP 170120C00185000 C 01/20/17 185.0 12.10 16.50
AAP 170120C00190000 C 01/20/17 190.0 10.60 14.50
AAP 170120C00195000 C 01/20/17 195.0 9.50 14.00
AAP 170120C00200000 C 01/20/17 200.0 7.80 11.20
AAP 170120C00210000 C 01/20/17 210.0 6.00 10.40
AAP 170120P00075000 P 01/20/17 75.0 0.00 4.70
AAP 170120P00080000 P 01/20/17 80.0 0.00 4.70
AAP 170120P00085000 P 01/20/17 85.0 0.00 4.80
AAP 170120P00090000 P 01/20/17 90.0 1.05 2.90
AAP 170120P00095000 P 01/20/17 95.0 1.50 3.70
AAP 170120P00100000 P 01/20/17 100.0 1.10 4.00
AAP 170120P00105000 P 01/20/17 105.0 1.80 5.00
AAP 170120P00110000 P 01/20/17 110.0 3.50 5.90
AAP 170120P00115000 P 01/20/17 115.0 4.30 7.10
AAP 170120P00120000 P 01/20/17 120.0 5.40 7.30
AAP 170120P00125000 P 01/20/17 125.0 6.40 9.10
AAP 170120P00130000 P 01/20/17 130.0 7.30 11.40
AAP 170120P00135000 P 01/20/17 135.0 8.80 13.00
AAP 170120P00140000 P 01/20/17 140.0 10.70 14.50
AAP 170120P00145000 P 01/20/17 145.0 12.40 16.30
AAP 170120P00150000 P 01/20/17 150.0 14.50 18.40
AAP 170120P00155000 P 01/20/17 155.0 16.70 20.60
AAP 170120P00160000 P 01/20/17 160.0 19.20 23.50
AAP 170120P00165000 P 01/20/17 165.0 22.00 26.50
AAP 170120P00170000 P 01/20/17 170.0 24.70 29.00
AAP 170120P00175000 P 01/20/17 175.0 27.60 32.00
AAP 170120P00180000 P 01/20/17 180.0 30.70 35.00
AAP 170120P00185000 P 01/20/17 185.0 34.10 38.50
AAP 170120P00190000 P 01/20/17 190.0 37.50 41.90
AAP 170120P00195000 P 01/20/17 195.0 41.10 45.40
AAP 170120P00200000 P 01/20/17 200.0 44.80 49.00
AAP 170120P00210000 P 01/20/17 210.0 52.70 56.70

OPRA data is delayed 15 minutes.