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 (2017-04-28)Premium Content

Advance Auto Parts (AAP)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 170519C00105000 C 05/19/17 105.0 38.50 42.60
AAP 170519C00110000 C 05/19/17 110.0 33.70 38.20
AAP 170519C00115000 C 05/19/17 115.0 28.80 33.20
AAP 170519C00120000 C 05/19/17 120.0 24.10 27.60
AAP 170519C00125000 C 05/19/17 125.0 19.70 22.60
AAP 170519C00130000 C 05/19/17 130.0 15.00 17.80
AAP 170519C00135000 C 05/19/17 135.0 10.90 13.10
AAP 170519C00140000 C 05/19/17 140.0 7.20 8.90
AAP 170519C00145000 C 05/19/17 145.0 4.10 5.80
AAP 170519C00150000 C 05/19/17 150.0 1.75 2.95
AAP 170519C00155000 C 05/19/17 155.0 0.85 1.40
AAP 170519C00160000 C 05/19/17 160.0 0.10 1.15
AAP 170519C00165000 C 05/19/17 165.0 0.05 0.30
AAP 170519C00170000 C 05/19/17 170.0 0.00 0.85
AAP 170519C00175000 C 05/19/17 175.0 0.00 0.45
AAP 170519C00180000 C 05/19/17 180.0 0.00 1.15
AAP 170519C00185000 C 05/19/17 185.0 0.00 0.60
AAP 170519C00190000 C 05/19/17 190.0 0.00 0.45
AAP 170519C00195000 C 05/19/17 195.0 0.00 0.45
AAP 170519P00105000 P 05/19/17 105.0 0.00 0.45
AAP 170519P00110000 P 05/19/17 110.0 0.00 0.35
AAP 170519P00115000 P 05/19/17 115.0 0.00 0.45
AAP 170519P00120000 P 05/19/17 120.0 0.00 0.30
AAP 170519P00125000 P 05/19/17 125.0 0.00 0.20
AAP 170519P00130000 P 05/19/17 130.0 0.10 0.45
AAP 170519P00135000 P 05/19/17 135.0 0.35 1.00
AAP 170519P00140000 P 05/19/17 140.0 1.35 2.45
AAP 170519P00145000 P 05/19/17 145.0 3.10 4.40
AAP 170519P00150000 P 05/19/17 150.0 5.30 6.90
AAP 170519P00155000 P 05/19/17 155.0 8.80 11.10
AAP 170519P00160000 P 05/19/17 160.0 13.20 15.50
AAP 170519P00165000 P 05/19/17 165.0 17.50 20.50
AAP 170519P00170000 P 05/19/17 170.0 21.90 26.30
AAP 170519P00175000 P 05/19/17 175.0 26.90 31.40
AAP 170519P00180000 P 05/19/17 180.0 32.40 35.60
AAP 170519P00185000 P 05/19/17 185.0 36.90 41.40
AAP 170519P00190000 P 05/19/17 190.0 41.90 46.30
AAP 170519P00195000 P 05/19/17 195.0 47.40 51.10
AAP 170616C00075000 C 06/16/17 75.0 68.60 73.20
AAP 170616C00080000 C 06/16/17 80.0 63.60 68.20
AAP 170616C00085000 C 06/16/17 85.0 58.70 63.20
AAP 170616C00090000 C 06/16/17 90.0 53.70 58.20
AAP 170616C00095000 C 06/16/17 95.0 48.80 53.40
AAP 170616C00100000 C 06/16/17 100.0 43.70 48.40
AAP 170616C00105000 C 06/16/17 105.0 38.80 43.40
AAP 170616C00110000 C 06/16/17 110.0 34.90 37.90
AAP 170616C00115000 C 06/16/17 115.0 29.70 32.80
AAP 170616C00120000 C 06/16/17 120.0 25.40 27.90
AAP 170616C00125000 C 06/16/17 125.0 20.30 23.30
AAP 170616C00130000 C 06/16/17 130.0 16.20 18.60
AAP 170616C00135000 C 06/16/17 135.0 12.70 14.20
AAP 170616C00140000 C 06/16/17 140.0 9.20 10.70
AAP 170616C00145000 C 06/16/17 145.0 6.40 6.90
AAP 170616C00150000 C 06/16/17 150.0 4.10 4.60
AAP 170616C00155000 C 06/16/17 155.0 2.35 3.00
AAP 170616C00160000 C 06/16/17 160.0 1.30 1.80
AAP 170616C00165000 C 06/16/17 165.0 0.75 0.95
AAP 170616C00170000 C 06/16/17 170.0 0.35 0.50
AAP 170616C00175000 C 06/16/17 175.0 0.15 0.30
AAP 170616C00180000 C 06/16/17 180.0 0.00 0.20
AAP 170616C00185000 C 06/16/17 185.0 0.00 0.25
AAP 170616C00190000 C 06/16/17 190.0 0.00 0.25
AAP 170616C00195000 C 06/16/17 195.0 0.00 0.25
AAP 170616C00200000 C 06/16/17 200.0 0.00 0.20
AAP 170616C00210000 C 06/16/17 210.0 0.00 0.25
AAP 170616C00220000 C 06/16/17 220.0 0.00 0.25
AAP 170616P00075000 P 06/16/17 75.0 0.00 0.15
AAP 170616P00080000 P 06/16/17 80.0 0.00 0.25
AAP 170616P00085000 P 06/16/17 85.0 0.00 0.20
AAP 170616P00090000 P 06/16/17 90.0 0.00 0.30
AAP 170616P00095000 P 06/16/17 95.0 0.00 0.30
AAP 170616P00100000 P 06/16/17 100.0 0.00 0.25
AAP 170616P00105000 P 06/16/17 105.0 0.00 0.35
AAP 170616P00110000 P 06/16/17 110.0 0.05 0.25
AAP 170616P00115000 P 06/16/17 115.0 0.10 0.30
AAP 170616P00120000 P 06/16/17 120.0 0.30 0.50
AAP 170616P00125000 P 06/16/17 125.0 0.45 0.90
AAP 170616P00130000 P 06/16/17 130.0 1.10 1.55
AAP 170616P00135000 P 06/16/17 135.0 2.05 2.40
AAP 170616P00140000 P 06/16/17 140.0 3.20 3.80
AAP 170616P00145000 P 06/16/17 145.0 5.10 5.80
AAP 170616P00150000 P 06/16/17 150.0 8.00 8.60
AAP 170616P00155000 P 06/16/17 155.0 11.30 12.00
AAP 170616P00160000 P 06/16/17 160.0 14.30 15.90
AAP 170616P00165000 P 06/16/17 165.0 18.30 20.40
AAP 170616P00170000 P 06/16/17 170.0 22.90 25.10
AAP 170616P00175000 P 06/16/17 175.0 27.70 30.00
AAP 170616P00180000 P 06/16/17 180.0 32.50 35.30
AAP 170616P00185000 P 06/16/17 185.0 37.30 40.30
AAP 170616P00190000 P 06/16/17 190.0 41.90 46.30
AAP 170616P00195000 P 06/16/17 195.0 46.90 51.30
AAP 170616P00200000 P 06/16/17 200.0 51.90 56.30
AAP 170616P00210000 P 06/16/17 210.0 61.90 66.40
AAP 170616P00220000 P 06/16/17 220.0 72.20 76.40
AAP 170915C00090000 C 09/15/17 90.0 54.70 58.60
AAP 170915C00095000 C 09/15/17 95.0 49.30 53.80
AAP 170915C00100000 C 09/15/17 100.0 44.30 48.90
AAP 170915C00105000 C 09/15/17 105.0 39.70 44.10
AAP 170915C00110000 C 09/15/17 110.0 35.70 39.60
AAP 170915C00115000 C 09/15/17 115.0 31.10 35.10
AAP 170915C00120000 C 09/15/17 120.0 26.80 29.80
AAP 170915C00125000 C 09/15/17 125.0 22.90 25.70
AAP 170915C00130000 C 09/15/17 130.0 19.50 21.50
AAP 170915C00135000 C 09/15/17 135.0 15.40 17.90
AAP 170915C00140000 C 09/15/17 140.0 11.90 14.00
AAP 170915C00145000 C 09/15/17 145.0 9.20 10.60
AAP 170915C00150000 C 09/15/17 150.0 6.80 8.10
AAP 170915C00155000 C 09/15/17 155.0 5.40 6.10
AAP 170915C00160000 C 09/15/17 160.0 3.90 5.10
AAP 170915C00165000 C 09/15/17 165.0 2.85 3.50
AAP 170915C00170000 C 09/15/17 170.0 1.80 3.00
AAP 170915C00175000 C 09/15/17 175.0 0.40 2.15
AAP 170915C00180000 C 09/15/17 180.0 0.10 1.35
AAP 170915C00185000 C 09/15/17 185.0 0.30 0.90
AAP 170915C00190000 C 09/15/17 190.0 0.15 0.60
AAP 170915C00195000 C 09/15/17 195.0 0.05 0.55
AAP 170915C00200000 C 09/15/17 200.0 0.00 0.40
AAP 170915C00210000 C 09/15/17 210.0 0.00 0.40
AAP 170915C00220000 C 09/15/17 220.0 0.00 0.35
AAP 170915C00230000 C 09/15/17 230.0 0.00 0.45
AAP 170915C00240000 C 09/15/17 240.0 0.00 0.35
AAP 170915C00250000 C 09/15/17 250.0 0.00 0.40
AAP 170915C00260000 C 09/15/17 260.0 0.00 0.40
AAP 170915P00090000 P 09/15/17 90.0 0.00 0.50
AAP 170915P00095000 P 09/15/17 95.0 0.05 0.50
AAP 170915P00100000 P 09/15/17 100.0 0.20 0.60
AAP 170915P00105000 P 09/15/17 105.0 0.30 0.85
AAP 170915P00110000 P 09/15/17 110.0 0.60 1.15
AAP 170915P00115000 P 09/15/17 115.0 0.95 1.55
AAP 170915P00120000 P 09/15/17 120.0 1.55 2.30
AAP 170915P00125000 P 09/15/17 125.0 2.45 3.10
AAP 170915P00130000 P 09/15/17 130.0 3.40 4.10
AAP 170915P00135000 P 09/15/17 135.0 4.70 5.70
AAP 170915P00140000 P 09/15/17 140.0 6.10 7.00
AAP 170915P00145000 P 09/15/17 145.0 7.50 9.20
AAP 170915P00150000 P 09/15/17 150.0 9.80 11.80
AAP 170915P00155000 P 09/15/17 155.0 14.00 14.90
AAP 170915P00160000 P 09/15/17 160.0 17.50 18.50
AAP 170915P00165000 P 09/15/17 165.0 20.60 22.40
AAP 170915P00170000 P 09/15/17 170.0 23.80 26.50
AAP 170915P00175000 P 09/15/17 175.0 28.30 30.90
AAP 170915P00180000 P 09/15/17 180.0 33.10 35.40
AAP 170915P00185000 P 09/15/17 185.0 37.30 40.40
AAP 170915P00190000 P 09/15/17 190.0 42.10 46.20
AAP 170915P00195000 P 09/15/17 195.0 46.90 50.40
AAP 170915P00200000 P 09/15/17 200.0 51.90 56.40
AAP 170915P00210000 P 09/15/17 210.0 61.90 66.30
AAP 170915P00220000 P 09/15/17 220.0 71.90 76.30
AAP 170915P00230000 P 09/15/17 230.0 81.90 86.30
AAP 170915P00240000 P 09/15/17 240.0 91.90 96.50
AAP 170915P00250000 P 09/15/17 250.0 101.90 106.50
AAP 170915P00260000 P 09/15/17 260.0 111.90 116.10
AAP 171215C00100000 C 12/15/17 100.0 46.40 49.90
AAP 171215C00105000 C 12/15/17 105.0 41.70 45.60
AAP 171215C00110000 C 12/15/17 110.0 37.40 40.50
AAP 171215C00115000 C 12/15/17 115.0 33.30 36.20
AAP 171215C00120000 C 12/15/17 120.0 28.90 31.90
AAP 171215C00125000 C 12/15/17 125.0 25.10 28.20
AAP 171215C00130000 C 12/15/17 130.0 21.20 24.40
AAP 171215C00135000 C 12/15/17 135.0 18.60 20.10
AAP 171215C00140000 C 12/15/17 140.0 15.60 16.50
AAP 171215C00145000 C 12/15/17 145.0 12.60 13.70
AAP 171215C00150000 C 12/15/17 150.0 10.10 11.20
AAP 171215C00155000 C 12/15/17 155.0 8.00 9.00
AAP 171215C00160000 C 12/15/17 160.0 6.30 7.10
AAP 171215C00165000 C 12/15/17 165.0 4.70 6.20
AAP 171215C00170000 C 12/15/17 170.0 3.70 4.90
AAP 171215C00175000 C 12/15/17 175.0 2.75 4.00
AAP 171215C00180000 C 12/15/17 180.0 0.95 3.40
AAP 171215C00185000 C 12/15/17 185.0 0.45 2.55
AAP 171215C00190000 C 12/15/17 190.0 0.40 1.35
AAP 171215P00100000 P 12/15/17 100.0 0.30 1.90
AAP 171215P00105000 P 12/15/17 105.0 1.15 1.90
AAP 171215P00110000 P 12/15/17 110.0 0.95 2.50
AAP 171215P00115000 P 12/15/17 115.0 2.35 3.00
AAP 171215P00120000 P 12/15/17 120.0 2.95 4.20
AAP 171215P00125000 P 12/15/17 125.0 3.80 5.00
AAP 171215P00130000 P 12/15/17 130.0 5.10 6.20
AAP 171215P00135000 P 12/15/17 135.0 6.50 7.60
AAP 171215P00140000 P 12/15/17 140.0 8.30 9.40
AAP 171215P00145000 P 12/15/17 145.0 10.40 11.60
AAP 171215P00150000 P 12/15/17 150.0 12.90 14.20
AAP 171215P00155000 P 12/15/17 155.0 15.80 17.00
AAP 171215P00160000 P 12/15/17 160.0 18.90 20.50
AAP 171215P00165000 P 12/15/17 165.0 21.50 24.40
AAP 171215P00170000 P 12/15/17 170.0 25.40 28.70
AAP 171215P00175000 P 12/15/17 175.0 29.70 32.50
AAP 171215P00180000 P 12/15/17 180.0 33.70 36.40
AAP 171215P00185000 P 12/15/17 185.0 38.40 41.20
AAP 171215P00190000 P 12/15/17 190.0 42.50 46.40
AAP 180119C00085000 C 01/19/18 85.0 60.30 64.50
AAP 180119C00090000 C 01/19/18 90.0 55.20 59.70
AAP 180119C00095000 C 01/19/18 95.0 51.00 55.00
AAP 180119C00100000 C 01/19/18 100.0 46.90 50.40
AAP 180119C00105000 C 01/19/18 105.0 42.30 45.90
AAP 180119C00110000 C 01/19/18 110.0 38.80 40.50
AAP 180119C00115000 C 01/19/18 115.0 33.80 36.50
AAP 180119C00120000 C 01/19/18 120.0 29.60 32.50
AAP 180119C00125000 C 01/19/18 125.0 25.60 28.70
AAP 180119C00130000 C 01/19/18 130.0 21.90 25.20
AAP 180119C00135000 C 01/19/18 135.0 18.90 21.70
AAP 180119C00140000 C 01/19/18 140.0 16.20 17.90
AAP 180119C00145000 C 01/19/18 145.0 13.00 14.30
AAP 180119C00150000 C 01/19/18 150.0 10.20 11.90
AAP 180119C00155000 C 01/19/18 155.0 8.30 9.70
AAP 180119C00160000 C 01/19/18 160.0 6.20 7.70
AAP 180119C00165000 C 01/19/18 165.0 5.30 6.90
AAP 180119C00170000 C 01/19/18 170.0 4.00 5.20
AAP 180119C00175000 C 01/19/18 175.0 3.10 4.20
AAP 180119C00180000 C 01/19/18 180.0 2.40 3.90
AAP 180119C00185000 C 01/19/18 185.0 0.40 2.70
AAP 180119C00190000 C 01/19/18 190.0 0.55 2.75
AAP 180119C00195000 C 01/19/18 195.0 0.25 2.25
AAP 180119C00200000 C 01/19/18 200.0 0.20 1.80
AAP 180119C00210000 C 01/19/18 210.0 0.10 1.25
AAP 180119C00220000 C 01/19/18 220.0 0.00 0.50
AAP 180119C00230000 C 01/19/18 230.0 0.00 0.40
AAP 180119P00085000 P 01/19/18 85.0 0.15 1.05
AAP 180119P00090000 P 01/19/18 90.0 0.20 1.65
AAP 180119P00095000 P 01/19/18 95.0 0.50 1.50
AAP 180119P00100000 P 01/19/18 100.0 0.85 1.55
AAP 180119P00105000 P 01/19/18 105.0 1.15 2.00
AAP 180119P00110000 P 01/19/18 110.0 1.60 2.55
AAP 180119P00115000 P 01/19/18 115.0 1.10 3.20
AAP 180119P00120000 P 01/19/18 120.0 3.20 4.20
AAP 180119P00125000 P 01/19/18 125.0 4.50 5.20
AAP 180119P00130000 P 01/19/18 130.0 5.40 6.60
AAP 180119P00135000 P 01/19/18 135.0 6.70 8.60
AAP 180119P00140000 P 01/19/18 140.0 8.80 10.10
AAP 180119P00145000 P 01/19/18 145.0 10.80 12.20
AAP 180119P00150000 P 01/19/18 150.0 12.50 14.80
AAP 180119P00155000 P 01/19/18 155.0 15.20 17.60
AAP 180119P00160000 P 01/19/18 160.0 19.20 21.00
AAP 180119P00165000 P 01/19/18 165.0 21.90 24.80
AAP 180119P00170000 P 01/19/18 170.0 25.80 28.30
AAP 180119P00175000 P 01/19/18 175.0 29.80 32.50
AAP 180119P00180000 P 01/19/18 180.0 34.20 36.60
AAP 180119P00185000 P 01/19/18 185.0 38.50 40.90
AAP 180119P00190000 P 01/19/18 190.0 42.70 45.70
AAP 180119P00195000 P 01/19/18 195.0 47.90 50.90
AAP 180119P00200000 P 01/19/18 200.0 52.10 55.80
AAP 180119P00210000 P 01/19/18 210.0 61.90 65.60
AAP 180119P00220000 P 01/19/18 220.0 71.90 76.00
AAP 180119P00230000 P 01/19/18 230.0 81.90 85.20
AAP 190118C00085000 C 01/18/19 85.0 63.50 67.70
AAP 190118C00090000 C 01/18/19 90.0 59.50 63.40
AAP 190118C00095000 C 01/18/19 95.0 55.30 59.10
AAP 190118C00100000 C 01/18/19 100.0 51.00 54.90
AAP 190118C00105000 C 01/18/19 105.0 47.20 51.10
AAP 190118C00110000 C 01/18/19 110.0 43.50 47.00
AAP 190118C00115000 C 01/18/19 115.0 39.50 43.40
AAP 190118C00120000 C 01/18/19 120.0 36.00 39.90
AAP 190118C00125000 C 01/18/19 125.0 32.80 36.30
AAP 190118C00130000 C 01/18/19 130.0 29.60 33.40
AAP 190118C00135000 C 01/18/19 135.0 26.70 30.30
AAP 190118C00140000 C 01/18/19 140.0 23.60 28.00
AAP 190118C00145000 C 01/18/19 145.0 21.20 24.80
AAP 190118C00150000 C 01/18/19 150.0 19.00 22.30
AAP 190118C00155000 C 01/18/19 155.0 16.70 20.10
AAP 190118C00160000 C 01/18/19 160.0 14.60 18.00
AAP 190118C00165000 C 01/18/19 165.0 12.60 16.20
AAP 190118C00170000 C 01/18/19 170.0 11.20 14.20
AAP 190118C00175000 C 01/18/19 175.0 9.80 13.40
AAP 190118C00180000 C 01/18/19 180.0 8.60 11.80
AAP 190118C00185000 C 01/18/19 185.0 7.40 9.60
AAP 190118C00190000 C 01/18/19 190.0 6.20 8.60
AAP 190118C00195000 C 01/18/19 195.0 5.30 7.50
AAP 190118C00200000 C 01/18/19 200.0 4.50 6.40
AAP 190118C00210000 C 01/18/19 210.0 3.00 4.90
AAP 190118C00220000 C 01/18/19 220.0 1.90 3.80
AAP 190118C00230000 C 01/18/19 230.0 1.35 2.85
AAP 190118C00240000 C 01/18/19 240.0 0.75 2.25
AAP 190118P00085000 P 01/18/19 85.0 2.05 3.50
AAP 190118P00090000 P 01/18/19 90.0 2.40 3.50
AAP 190118P00095000 P 01/18/19 95.0 2.90 4.50
AAP 190118P00100000 P 01/18/19 100.0 3.60 5.30
AAP 190118P00105000 P 01/18/19 105.0 4.50 6.20
AAP 190118P00110000 P 01/18/19 110.0 5.50 7.30
AAP 190118P00115000 P 01/18/19 115.0 6.00 8.60
AAP 190118P00120000 P 01/18/19 120.0 7.30 9.90
AAP 190118P00125000 P 01/18/19 125.0 9.60 11.40
AAP 190118P00130000 P 01/18/19 130.0 10.60 13.90
AAP 190118P00135000 P 01/18/19 135.0 12.50 15.30
AAP 190118P00140000 P 01/18/19 140.0 14.60 17.50
AAP 190118P00145000 P 01/18/19 145.0 16.30 20.00
AAP 190118P00150000 P 01/18/19 150.0 19.40 22.90
AAP 190118P00155000 P 01/18/19 155.0 21.70 25.40
AAP 190118P00160000 P 01/18/19 160.0 24.70 28.30
AAP 190118P00165000 P 01/18/19 165.0 27.80 31.30
AAP 190118P00170000 P 01/18/19 170.0 30.90 35.00
AAP 190118P00175000 P 01/18/19 175.0 34.40 38.40
AAP 190118P00180000 P 01/18/19 180.0 37.90 42.00
AAP 190118P00185000 P 01/18/19 185.0 42.00 45.60
AAP 190118P00190000 P 01/18/19 190.0 46.10 49.90
AAP 190118P00195000 P 01/18/19 195.0 49.60 54.00
AAP 190118P00200000 P 01/18/19 200.0 54.10 58.40
AAP 190118P00210000 P 01/18/19 210.0 62.70 66.70
AAP 190118P00220000 P 01/18/19 220.0 72.00 76.50
AAP 190118P00230000 P 01/18/19 230.0 81.50 85.70
AAP 190118P00240000 P 01/18/19 240.0 92.00 95.90

OPRA data is delayed 15 minutes.