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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 141122C00090000 C 11/22/14 90.0 49.70 53.50
AAP 141122C00095000 C 11/22/14 95.0 44.70 48.50
AAP 141122C00100000 C 11/22/14 100.0 39.70 42.70
AAP 141122C00105000 C 11/22/14 105.0 34.80 37.50
AAP 141122C00110000 C 11/22/14 110.0 29.90 32.50
AAP 141122C00115000 C 11/22/14 115.0 24.90 27.60
AAP 141122C00120000 C 11/22/14 120.0 20.10 22.60
AAP 141122C00125000 C 11/22/14 125.0 15.40 17.90
AAP 141122C00130000 C 11/22/14 130.0 10.90 13.40
AAP 141122C00135000 C 11/22/14 135.0 9.00 9.40
AAP 141122C00140000 C 11/22/14 140.0 5.00 6.00
AAP 141122C00145000 C 11/22/14 145.0 3.00 3.50
AAP 141122C00150000 C 11/22/14 150.0 1.50 1.80
AAP 141122C00155000 C 11/22/14 155.0 0.45 0.95
AAP 141122C00160000 C 11/22/14 160.0 0.15 0.50
AAP 141122C00165000 C 11/22/14 165.0 0.10 0.50
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 0.30
AAP 141122P00090000 P 11/22/14 90.0 0.00 0.30
AAP 141122P00095000 P 11/22/14 95.0 0.00 0.45
AAP 141122P00100000 P 11/22/14 100.0 0.00 0.40
AAP 141122P00105000 P 11/22/14 105.0 0.00 0.50
AAP 141122P00110000 P 11/22/14 110.0 0.05 0.30
AAP 141122P00115000 P 11/22/14 115.0 0.10 0.40
AAP 141122P00120000 P 11/22/14 120.0 0.20 0.55
AAP 141122P00125000 P 11/22/14 125.0 0.55 0.80
AAP 141122P00130000 P 11/22/14 130.0 1.05 1.30
AAP 141122P00135000 P 11/22/14 135.0 2.00 2.95
AAP 141122P00140000 P 11/22/14 140.0 3.60 4.30
AAP 141122P00145000 P 11/22/14 145.0 6.00 6.80
AAP 141122P00150000 P 11/22/14 150.0 9.20 11.90
AAP 141122P00155000 P 11/22/14 155.0 13.40 16.10
AAP 141122P00160000 P 11/22/14 160.0 17.90 20.60
AAP 141122P00165000 P 11/22/14 165.0 22.70 25.60
AAP 141122P00170000 P 11/22/14 170.0 26.90 30.30
AAP 141122P00175000 P 11/22/14 175.0 32.00 35.40
AAP 141122P00180000 P 11/22/14 180.0 37.60 40.40
AAP 141220C00065000 C 12/20/14 65.0 74.70 77.50
AAP 141220C00070000 C 12/20/14 70.0 69.70 72.70
AAP 141220C00075000 C 12/20/14 75.0 64.70 68.10
AAP 141220C00080000 C 12/20/14 80.0 59.80 63.70
AAP 141220C00085000 C 12/20/14 85.0 54.80 58.50
AAP 141220C00090000 C 12/20/14 90.0 49.80 52.50
AAP 141220C00095000 C 12/20/14 95.0 44.80 47.70
AAP 141220C00100000 C 12/20/14 100.0 40.00 42.60
AAP 141220C00105000 C 12/20/14 105.0 34.90 37.60
AAP 141220C00110000 C 12/20/14 110.0 30.10 32.80
AAP 141220C00115000 C 12/20/14 115.0 25.20 28.00
AAP 141220C00120000 C 12/20/14 120.0 20.50 23.20
AAP 141220C00125000 C 12/20/14 125.0 16.00 18.60
AAP 141220C00130000 C 12/20/14 130.0 12.70 14.30
AAP 141220C00135000 C 12/20/14 135.0 9.80 10.30
AAP 141220C00140000 C 12/20/14 140.0 6.60 7.00
AAP 141220C00145000 C 12/20/14 145.0 4.10 4.50
AAP 141220C00150000 C 12/20/14 150.0 2.40 2.65
AAP 141220C00155000 C 12/20/14 155.0 1.25 1.65
AAP 141220C00160000 C 12/20/14 160.0 0.40 1.05
AAP 141220C00165000 C 12/20/14 165.0 0.00 0.70
AAP 141220C00170000 C 12/20/14 170.0 0.00 0.50
AAP 141220C00175000 C 12/20/14 175.0 0.00 0.50
AAP 141220C00180000 C 12/20/14 180.0 0.00 0.50
AAP 141220C00185000 C 12/20/14 185.0 0.00 0.50
AAP 141220P00065000 P 12/20/14 65.0 0.00 0.50
AAP 141220P00070000 P 12/20/14 70.0 0.00 0.50
AAP 141220P00075000 P 12/20/14 75.0 0.00 0.50
AAP 141220P00080000 P 12/20/14 80.0 0.00 0.50
AAP 141220P00085000 P 12/20/14 85.0 0.00 0.50
AAP 141220P00090000 P 12/20/14 90.0 0.00 0.50
AAP 141220P00095000 P 12/20/14 95.0 0.00 0.55
AAP 141220P00100000 P 12/20/14 100.0 0.00 0.55
AAP 141220P00105000 P 12/20/14 105.0 0.00 1.00
AAP 141220P00110000 P 12/20/14 110.0 0.05 0.55
AAP 141220P00115000 P 12/20/14 115.0 0.40 0.75
AAP 141220P00120000 P 12/20/14 120.0 0.50 0.95
AAP 141220P00125000 P 12/20/14 125.0 1.05 1.55
AAP 141220P00130000 P 12/20/14 130.0 1.80 2.05
AAP 141220P00135000 P 12/20/14 135.0 2.95 3.50
AAP 141220P00140000 P 12/20/14 140.0 4.70 5.60
AAP 141220P00145000 P 12/20/14 145.0 7.20 7.90
AAP 141220P00150000 P 12/20/14 150.0 10.40 11.70
AAP 141220P00155000 P 12/20/14 155.0 14.10 16.80
AAP 141220P00160000 P 12/20/14 160.0 18.30 21.00
AAP 141220P00165000 P 12/20/14 165.0 22.90 25.60
AAP 141220P00170000 P 12/20/14 170.0 27.70 30.50
AAP 141220P00175000 P 12/20/14 175.0 32.70 35.30
AAP 141220P00180000 P 12/20/14 180.0 37.60 40.40
AAP 141220P00185000 P 12/20/14 185.0 42.70 45.30
AAP 150117C00040000 C 01/17/15 40.0 99.70 102.70
AAP 150117C00045000 C 01/17/15 45.0 94.80 98.70
AAP 150117C00050000 C 01/17/15 50.0 89.70 93.50
AAP 150117C00055000 C 01/17/15 55.0 84.70 88.70
AAP 150117C00060000 C 01/17/15 60.0 79.80 83.60
AAP 150117C00065000 C 01/17/15 65.0 74.70 78.70
AAP 150117C00070000 C 01/17/15 70.0 69.90 73.20
AAP 150117C00075000 C 01/17/15 75.0 64.80 67.50
AAP 150117C00080000 C 01/17/15 80.0 59.80 62.70
AAP 150117C00085000 C 01/17/15 85.0 54.90 57.50
AAP 150117C00090000 C 01/17/15 90.0 49.80 52.50
AAP 150117C00095000 C 01/17/15 95.0 44.80 47.60
AAP 150117C00100000 C 01/17/15 100.0 40.10 42.80
AAP 150117C00105000 C 01/17/15 105.0 35.20 37.80
AAP 150117C00110000 C 01/17/15 110.0 30.30 32.90
AAP 150117C00115000 C 01/17/15 115.0 25.50 28.30
AAP 150117C00120000 C 01/17/15 120.0 20.80 23.40
AAP 150117C00125000 C 01/17/15 125.0 16.40 19.00
AAP 150117C00130000 C 01/17/15 130.0 12.40 14.90
AAP 150117C00135000 C 01/17/15 135.0 10.30 11.20
AAP 150117C00140000 C 01/17/15 140.0 7.20 7.90
AAP 150117C00145000 C 01/17/15 145.0 4.70 5.40
AAP 150117C00150000 C 01/17/15 150.0 2.90 3.50
AAP 150117C00155000 C 01/17/15 155.0 1.60 2.15
AAP 150117C00160000 C 01/17/15 160.0 0.85 1.50
AAP 150117C00165000 C 01/17/15 165.0 0.45 0.95
AAP 150117C00170000 C 01/17/15 170.0 0.00 1.10
AAP 150117C00175000 C 01/17/15 175.0 0.10 0.40
AAP 150117C00180000 C 01/17/15 180.0 0.05 0.50
AAP 150117C00185000 C 01/17/15 185.0 0.05 0.45
AAP 150117C00190000 C 01/17/15 190.0 0.00 0.50
AAP 150117P00040000 P 01/17/15 40.0 0.00 0.25
AAP 150117P00045000 P 01/17/15 45.0 0.00 0.25
AAP 150117P00050000 P 01/17/15 50.0 0.00 0.25
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 0.00 0.35
AAP 150117P00075000 P 01/17/15 75.0 0.00 0.40
AAP 150117P00080000 P 01/17/15 80.0 0.00 0.50
AAP 150117P00085000 P 01/17/15 85.0 0.00 0.50
AAP 150117P00090000 P 01/17/15 90.0 0.05 0.50
AAP 150117P00095000 P 01/17/15 95.0 0.05 0.50
AAP 150117P00100000 P 01/17/15 100.0 0.10 0.55
AAP 150117P00105000 P 01/17/15 105.0 0.20 0.55
AAP 150117P00110000 P 01/17/15 110.0 0.25 0.75
AAP 150117P00115000 P 01/17/15 115.0 0.50 1.00
AAP 150117P00120000 P 01/17/15 120.0 1.00 1.40
AAP 150117P00125000 P 01/17/15 125.0 1.55 1.75
AAP 150117P00130000 P 01/17/15 130.0 2.40 2.70
AAP 150117P00135000 P 01/17/15 135.0 3.70 4.20
AAP 150117P00140000 P 01/17/15 140.0 5.50 6.30
AAP 150117P00145000 P 01/17/15 145.0 8.00 9.10
AAP 150117P00150000 P 01/17/15 150.0 11.10 12.10
AAP 150117P00155000 P 01/17/15 155.0 14.80 17.40
AAP 150117P00160000 P 01/17/15 160.0 18.50 21.70
AAP 150117P00165000 P 01/17/15 165.0 23.30 25.90
AAP 150117P00170000 P 01/17/15 170.0 27.80 30.60
AAP 150117P00175000 P 01/17/15 175.0 32.80 35.60
AAP 150117P00180000 P 01/17/15 180.0 37.10 40.40
AAP 150117P00185000 P 01/17/15 185.0 42.70 45.40
AAP 150117P00190000 P 01/17/15 190.0 47.50 50.40
AAP 150320C00065000 C 03/20/15 65.0 74.80 77.80
AAP 150320C00070000 C 03/20/15 70.0 69.80 73.10
AAP 150320C00075000 C 03/20/15 75.0 65.00 67.80
AAP 150320C00080000 C 03/20/15 80.0 59.90 62.80
AAP 150320C00085000 C 03/20/15 85.0 54.90 57.70
AAP 150320C00090000 C 03/20/15 90.0 50.10 53.20
AAP 150320C00095000 C 03/20/15 95.0 45.20 47.90
AAP 150320C00100000 C 03/20/15 100.0 40.30 43.80
AAP 150320C00105000 C 03/20/15 105.0 35.60 38.40
AAP 150320C00110000 C 03/20/15 110.0 31.00 33.90
AAP 150320C00115000 C 03/20/15 115.0 26.40 29.00
AAP 150320C00120000 C 03/20/15 120.0 22.10 24.80
AAP 150320C00125000 C 03/20/15 125.0 17.90 20.60
AAP 150320C00130000 C 03/20/15 130.0 14.40 17.00
AAP 150320C00135000 C 03/20/15 135.0 11.30 13.60
AAP 150320C00140000 C 03/20/15 140.0 10.00 10.40
AAP 150320C00145000 C 03/20/15 145.0 6.70 7.90
AAP 150320C00150000 C 03/20/15 150.0 4.60 5.80
AAP 150320C00155000 C 03/20/15 155.0 3.20 4.20
AAP 150320C00160000 C 03/20/15 160.0 2.25 3.10
AAP 150320C00165000 C 03/20/15 165.0 1.40 2.25
AAP 150320C00170000 C 03/20/15 170.0 0.40 2.40
AAP 150320C00175000 C 03/20/15 175.0 0.70 1.20
AAP 150320C00180000 C 03/20/15 180.0 0.20 1.55
AAP 150320C00185000 C 03/20/15 185.0 0.20 0.75
AAP 150320P00065000 P 03/20/15 65.0 0.00 0.50
AAP 150320P00070000 P 03/20/15 70.0 0.00 0.35
AAP 150320P00075000 P 03/20/15 75.0 0.05 0.50
AAP 150320P00080000 P 03/20/15 80.0 0.05 0.50
AAP 150320P00085000 P 03/20/15 85.0 0.05 0.55
AAP 150320P00090000 P 03/20/15 90.0 0.00 1.15
AAP 150320P00095000 P 03/20/15 95.0 0.25 0.65
AAP 150320P00100000 P 03/20/15 100.0 0.25 1.50
AAP 150320P00105000 P 03/20/15 105.0 0.50 1.75
AAP 150320P00110000 P 03/20/15 110.0 0.95 1.55
AAP 150320P00115000 P 03/20/15 115.0 1.40 2.05
AAP 150320P00120000 P 03/20/15 120.0 2.00 2.70
AAP 150320P00125000 P 03/20/15 125.0 2.90 3.80
AAP 150320P00130000 P 03/20/15 130.0 4.10 5.20
AAP 150320P00135000 P 03/20/15 135.0 5.70 7.00
AAP 150320P00140000 P 03/20/15 140.0 7.80 9.30
AAP 150320P00145000 P 03/20/15 145.0 10.00 12.10
AAP 150320P00150000 P 03/20/15 150.0 13.10 14.70
AAP 150320P00155000 P 03/20/15 155.0 16.50 18.90
AAP 150320P00160000 P 03/20/15 160.0 20.30 23.00
AAP 150320P00165000 P 03/20/15 165.0 24.10 27.20
AAP 150320P00170000 P 03/20/15 170.0 28.50 31.60
AAP 150320P00175000 P 03/20/15 175.0 33.00 36.00
AAP 150320P00180000 P 03/20/15 180.0 37.90 40.70
AAP 150320P00185000 P 03/20/15 185.0 42.50 45.50
AAP 150619C00090000 C 06/19/15 90.0 50.50 53.80
AAP 150619C00095000 C 06/19/15 95.0 45.80 48.70
AAP 150619C00100000 C 06/19/15 100.0 41.00 44.10
AAP 150619C00105000 C 06/19/15 105.0 36.30 39.50
AAP 150619C00110000 C 06/19/15 110.0 31.90 34.60
AAP 150619C00115000 C 06/19/15 115.0 27.70 30.40
AAP 150619C00120000 C 06/19/15 120.0 23.50 26.40
AAP 150619C00125000 C 06/19/15 125.0 19.90 22.70
AAP 150619C00130000 C 06/19/15 130.0 16.80 19.30
AAP 150619C00135000 C 06/19/15 135.0 13.20 16.40
AAP 150619C00140000 C 06/19/15 140.0 10.90 13.30
AAP 150619C00145000 C 06/19/15 145.0 8.80 10.80
AAP 150619C00150000 C 06/19/15 150.0 6.90 9.30
AAP 150619C00155000 C 06/19/15 155.0 4.40 7.80
AAP 150619C00160000 C 06/19/15 160.0 3.90 6.20
AAP 150619C00165000 C 06/19/15 165.0 2.90 5.10
AAP 150619C00170000 C 06/19/15 170.0 2.10 3.40
AAP 150619C00175000 C 06/19/15 175.0 1.50 2.90
AAP 150619C00180000 C 06/19/15 180.0 0.45 3.00
AAP 150619P00090000 P 06/19/15 90.0 0.00 2.80
AAP 150619P00095000 P 06/19/15 95.0 0.00 3.30
AAP 150619P00100000 P 06/19/15 100.0 0.10 2.95
AAP 150619P00105000 P 06/19/15 105.0 0.55 2.05
AAP 150619P00110000 P 06/19/15 110.0 1.00 2.80
AAP 150619P00115000 P 06/19/15 115.0 1.50 3.40
AAP 150619P00120000 P 06/19/15 120.0 2.65 5.10
AAP 150619P00125000 P 06/19/15 125.0 3.50 5.80
AAP 150619P00130000 P 06/19/15 130.0 4.90 8.00
AAP 150619P00135000 P 06/19/15 135.0 6.70 10.00
AAP 150619P00140000 P 06/19/15 140.0 9.60 11.60
AAP 150619P00145000 P 06/19/15 145.0 11.90 14.40
AAP 150619P00150000 P 06/19/15 150.0 15.20 17.50
AAP 150619P00155000 P 06/19/15 155.0 18.40 20.80
AAP 150619P00160000 P 06/19/15 160.0 21.80 24.60
AAP 150619P00165000 P 06/19/15 165.0 25.80 28.60
AAP 150619P00170000 P 06/19/15 170.0 29.90 32.80
AAP 150619P00175000 P 06/19/15 175.0 34.10 37.20
AAP 150619P00180000 P 06/19/15 180.0 38.50 41.60
AAP 160115C00060000 C 01/15/16 60.0 79.90 83.40
AAP 160115C00065000 C 01/15/16 65.0 75.10 78.80
AAP 160115C00070000 C 01/15/16 70.0 70.30 73.50
AAP 160115C00075000 C 01/15/16 75.0 65.70 68.70
AAP 160115C00080000 C 01/15/16 80.0 61.00 63.80
AAP 160115C00085000 C 01/15/16 85.0 56.30 59.20
AAP 160115C00090000 C 01/15/16 90.0 51.70 54.60
AAP 160115C00095000 C 01/15/16 95.0 47.20 50.20
AAP 160115C00100000 C 01/15/16 100.0 42.70 45.80
AAP 160115C00105000 C 01/15/16 105.0 38.50 42.20
AAP 160115C00110000 C 01/15/16 110.0 34.30 37.20
AAP 160115C00115000 C 01/15/16 115.0 30.50 33.40
AAP 160115C00120000 C 01/15/16 120.0 26.70 29.60
AAP 160115C00125000 C 01/15/16 125.0 23.10 26.20
AAP 160115C00130000 C 01/15/16 130.0 19.70 23.00
AAP 160115C00135000 C 01/15/16 135.0 16.70 20.00
AAP 160115C00140000 C 01/15/16 140.0 14.00 17.40
AAP 160115C00145000 C 01/15/16 145.0 11.70 15.00
AAP 160115C00150000 C 01/15/16 150.0 11.10 12.80
AAP 160115C00155000 C 01/15/16 155.0 7.80 11.00
AAP 160115C00160000 C 01/15/16 160.0 6.00 9.40
AAP 160115C00165000 C 01/15/16 165.0 4.50 8.00
AAP 160115C00170000 C 01/15/16 170.0 3.50 6.80
AAP 160115C00175000 C 01/15/16 175.0 2.50 6.00
AAP 160115C00180000 C 01/15/16 180.0 1.70 5.20
AAP 160115C00185000 C 01/15/16 185.0 0.70 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 0.80 3.30
AAP 160115P00060000 P 01/15/16 60.0 0.00 3.80
AAP 160115P00065000 P 01/15/16 65.0 0.00 4.90
AAP 160115P00070000 P 01/15/16 70.0 0.00 2.45
AAP 160115P00075000 P 01/15/16 75.0 0.00 3.80
AAP 160115P00080000 P 01/15/16 80.0 0.00 4.00
AAP 160115P00085000 P 01/15/16 85.0 0.00 4.30
AAP 160115P00090000 P 01/15/16 90.0 0.85 3.20
AAP 160115P00095000 P 01/15/16 95.0 1.30 2.55
AAP 160115P00100000 P 01/15/16 100.0 1.45 3.20
AAP 160115P00105000 P 01/15/16 105.0 1.50 5.40
AAP 160115P00110000 P 01/15/16 110.0 2.50 6.40
AAP 160115P00115000 P 01/15/16 115.0 3.50 7.80
AAP 160115P00120000 P 01/15/16 120.0 4.90 9.10
AAP 160115P00125000 P 01/15/16 125.0 6.30 8.90
AAP 160115P00130000 P 01/15/16 130.0 8.10 12.20
AAP 160115P00135000 P 01/15/16 135.0 10.10 14.00
AAP 160115P00140000 P 01/15/16 140.0 12.30 15.50
AAP 160115P00145000 P 01/15/16 145.0 15.00 18.60
AAP 160115P00150000 P 01/15/16 150.0 17.90 21.20
AAP 160115P00155000 P 01/15/16 155.0 21.00 24.20
AAP 160115P00160000 P 01/15/16 160.0 24.40 27.40
AAP 160115P00165000 P 01/15/16 165.0 28.00 30.80
AAP 160115P00170000 P 01/15/16 170.0 32.10 34.60
AAP 160115P00175000 P 01/15/16 175.0 36.20 38.60
AAP 160115P00180000 P 01/15/16 180.0 39.80 42.80
AAP 160115P00185000 P 01/15/16 185.0 44.80 47.20
AAP 160115P00190000 P 01/15/16 190.0 48.50 51.60
AAP 160115P00195000 P 01/15/16 195.0 53.80 56.20
AAP 160115P00200000 P 01/15/16 200.0 58.40 61.00

OPRA data is delayed 15 minutes.