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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 140920C00060000 C 09/20/14 60.0 73.50 76.60
AAP 140920C00065000 C 09/20/14 65.0 68.40 72.10
AAP 140920C00070000 C 09/20/14 70.0 63.40 67.10
AAP 140920C00075000 C 09/20/14 75.0 58.40 61.60
AAP 140920C00080000 C 09/20/14 80.0 53.30 56.60
AAP 140920C00085000 C 09/20/14 85.0 48.40 52.60
AAP 140920C00090000 C 09/20/14 90.0 43.40 47.70
AAP 140920C00095000 C 09/20/14 95.0 38.40 41.60
AAP 140920C00100000 C 09/20/14 100.0 34.10 36.40
AAP 140920C00105000 C 09/20/14 105.0 29.10 31.60
AAP 140920C00110000 C 09/20/14 110.0 23.60 26.30
AAP 140920C00115000 C 09/20/14 115.0 18.60 21.40
AAP 140920C00120000 C 09/20/14 120.0 13.80 16.50
AAP 140920C00125000 C 09/20/14 125.0 10.00 11.50
AAP 140920C00130000 C 09/20/14 130.0 6.10 7.00
AAP 140920C00135000 C 09/20/14 135.0 2.85 3.40
AAP 140920C00140000 C 09/20/14 140.0 0.95 1.20
AAP 140920C00145000 C 09/20/14 145.0 0.10 0.35
AAP 140920C00150000 C 09/20/14 150.0 0.00 0.25
AAP 140920C00155000 C 09/20/14 155.0 0.00 0.25
AAP 140920C00160000 C 09/20/14 160.0 0.00 0.25
AAP 140920C00165000 C 09/20/14 165.0 0.00 0.25
AAP 140920C00170000 C 09/20/14 170.0 0.00 0.25
AAP 140920C00175000 C 09/20/14 175.0 0.00 0.25
AAP 140920C00180000 C 09/20/14 180.0 0.00 0.25
AAP 140920C00185000 C 09/20/14 185.0 0.00 0.25
AAP 140920P00060000 P 09/20/14 60.0 0.00 0.25
AAP 140920P00065000 P 09/20/14 65.0 0.00 0.25
AAP 140920P00070000 P 09/20/14 70.0 0.00 0.25
AAP 140920P00075000 P 09/20/14 75.0 0.00 0.25
AAP 140920P00080000 P 09/20/14 80.0 0.00 0.25
AAP 140920P00085000 P 09/20/14 85.0 0.00 0.05
AAP 140920P00090000 P 09/20/14 90.0 0.00 0.25
AAP 140920P00095000 P 09/20/14 95.0 0.00 0.25
AAP 140920P00100000 P 09/20/14 100.0 0.00 0.25
AAP 140920P00105000 P 09/20/14 105.0 0.00 0.25
AAP 140920P00110000 P 09/20/14 110.0 0.00 0.25
AAP 140920P00115000 P 09/20/14 115.0 0.05 0.15
AAP 140920P00120000 P 09/20/14 120.0 0.10 0.20
AAP 140920P00125000 P 09/20/14 125.0 0.30 0.50
AAP 140920P00130000 P 09/20/14 130.0 0.80 1.05
AAP 140920P00135000 P 09/20/14 135.0 2.35 2.70
AAP 140920P00140000 P 09/20/14 140.0 5.10 5.90
AAP 140920P00145000 P 09/20/14 145.0 9.20 11.40
AAP 140920P00150000 P 09/20/14 150.0 13.70 16.00
AAP 140920P00155000 P 09/20/14 155.0 18.70 21.00
AAP 140920P00160000 P 09/20/14 160.0 23.30 26.10
AAP 140920P00165000 P 09/20/14 165.0 28.50 31.40
AAP 140920P00170000 P 09/20/14 170.0 33.40 36.60
AAP 140920P00175000 P 09/20/14 175.0 38.20 41.60
AAP 140920P00180000 P 09/20/14 180.0 42.70 46.40
AAP 140920P00185000 P 09/20/14 185.0 48.30 51.70
AAP 141018C00085000 C 10/18/14 85.0 48.50 51.60
AAP 141018C00090000 C 10/18/14 90.0 43.70 46.50
AAP 141018C00095000 C 10/18/14 95.0 39.20 41.40
AAP 141018C00100000 C 10/18/14 100.0 34.20 36.30
AAP 141018C00105000 C 10/18/14 105.0 29.20 31.40
AAP 141018C00110000 C 10/18/14 110.0 24.30 26.40
AAP 141018C00115000 C 10/18/14 115.0 19.40 21.50
AAP 141018C00120000 C 10/18/14 120.0 14.00 16.70
AAP 141018C00125000 C 10/18/14 125.0 11.00 12.10
AAP 141018C00130000 C 10/18/14 130.0 7.30 7.80
AAP 141018C00135000 C 10/18/14 135.0 4.20 4.60
AAP 141018C00140000 C 10/18/14 140.0 2.05 2.30
AAP 141018C00145000 C 10/18/14 145.0 0.85 1.15
AAP 141018C00150000 C 10/18/14 150.0 0.25 0.50
AAP 141018C00155000 C 10/18/14 155.0 0.05 0.30
AAP 141018C00160000 C 10/18/14 160.0 0.00 0.25
AAP 141018C00165000 C 10/18/14 165.0 0.00 0.25
AAP 141018C00170000 C 10/18/14 170.0 0.00 0.25
AAP 141018C00175000 C 10/18/14 175.0 0.00 0.25
AAP 141018P00085000 P 10/18/14 85.0 0.00 0.25
AAP 141018P00090000 P 10/18/14 90.0 0.00 0.25
AAP 141018P00095000 P 10/18/14 95.0 0.00 0.25
AAP 141018P00100000 P 10/18/14 100.0 0.00 0.25
AAP 141018P00105000 P 10/18/14 105.0 0.00 0.25
AAP 141018P00110000 P 10/18/14 110.0 0.05 0.30
AAP 141018P00115000 P 10/18/14 115.0 0.20 0.40
AAP 141018P00120000 P 10/18/14 120.0 0.45 0.75
AAP 141018P00125000 P 10/18/14 125.0 0.95 1.25
AAP 141018P00130000 P 10/18/14 130.0 1.90 2.20
AAP 141018P00135000 P 10/18/14 135.0 3.60 4.00
AAP 141018P00140000 P 10/18/14 140.0 6.50 7.00
AAP 141018P00145000 P 10/18/14 145.0 10.00 11.90
AAP 141018P00150000 P 10/18/14 150.0 14.30 16.80
AAP 141018P00155000 P 10/18/14 155.0 18.80 21.10
AAP 141018P00160000 P 10/18/14 160.0 23.70 26.00
AAP 141018P00165000 P 10/18/14 165.0 28.50 31.50
AAP 141018P00170000 P 10/18/14 170.0 33.50 36.50
AAP 141018P00175000 P 10/18/14 175.0 38.80 41.30
AAP 141220C00065000 C 12/20/14 65.0 68.30 71.90
AAP 141220C00070000 C 12/20/14 70.0 63.30 66.90
AAP 141220C00075000 C 12/20/14 75.0 58.50 61.80
AAP 141220C00080000 C 12/20/14 80.0 53.60 56.50
AAP 141220C00085000 C 12/20/14 85.0 48.60 51.80
AAP 141220C00090000 C 12/20/14 90.0 43.90 46.90
AAP 141220C00095000 C 12/20/14 95.0 39.00 41.90
AAP 141220C00100000 C 12/20/14 100.0 34.90 37.00
AAP 141220C00105000 C 12/20/14 105.0 29.70 32.00
AAP 141220C00110000 C 12/20/14 110.0 24.50 27.30
AAP 141220C00115000 C 12/20/14 115.0 19.90 22.80
AAP 141220C00120000 C 12/20/14 120.0 15.80 18.50
AAP 141220C00125000 C 12/20/14 125.0 13.30 14.30
AAP 141220C00130000 C 12/20/14 130.0 10.10 10.80
AAP 141220C00135000 C 12/20/14 135.0 7.20 7.90
AAP 141220C00140000 C 12/20/14 140.0 4.90 5.40
AAP 141220C00145000 C 12/20/14 145.0 3.20 3.60
AAP 141220C00150000 C 12/20/14 150.0 2.00 2.30
AAP 141220C00155000 C 12/20/14 155.0 0.85 2.90
AAP 141220C00160000 C 12/20/14 160.0 0.35 1.05
AAP 141220C00165000 C 12/20/14 165.0 0.25 0.75
AAP 141220C00170000 C 12/20/14 170.0 0.10 0.45
AAP 141220C00175000 C 12/20/14 175.0 0.00 0.50
AAP 141220C00180000 C 12/20/14 180.0 0.00 0.30
AAP 141220C00185000 C 12/20/14 185.0 0.00 0.25
AAP 141220P00065000 P 12/20/14 65.0 0.00 0.25
AAP 141220P00070000 P 12/20/14 70.0 0.00 0.25
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 0.10 0.60
AAP 141220P00095000 P 12/20/14 95.0 0.00 1.10
AAP 141220P00100000 P 12/20/14 100.0 0.25 0.85
AAP 141220P00105000 P 12/20/14 105.0 0.45 0.85
AAP 141220P00110000 P 12/20/14 110.0 0.65 1.10
AAP 141220P00115000 P 12/20/14 115.0 1.05 1.75
AAP 141220P00120000 P 12/20/14 120.0 1.95 2.70
AAP 141220P00125000 P 12/20/14 125.0 3.10 3.60
AAP 141220P00130000 P 12/20/14 130.0 4.50 5.60
AAP 141220P00135000 P 12/20/14 135.0 6.50 7.70
AAP 141220P00140000 P 12/20/14 140.0 9.10 10.30
AAP 141220P00145000 P 12/20/14 145.0 12.10 13.50
AAP 141220P00150000 P 12/20/14 150.0 15.50 18.30
AAP 141220P00155000 P 12/20/14 155.0 19.60 22.70
AAP 141220P00160000 P 12/20/14 160.0 24.70 26.50
AAP 141220P00165000 P 12/20/14 165.0 29.20 31.00
AAP 141220P00170000 P 12/20/14 170.0 34.00 36.80
AAP 141220P00175000 P 12/20/14 175.0 38.90 41.10
AAP 141220P00180000 P 12/20/14 180.0 43.10 46.00
AAP 141220P00185000 P 12/20/14 185.0 48.10 51.50
AAP 150117C00040000 C 01/17/15 40.0 93.30 96.90
AAP 150117C00045000 C 01/17/15 45.0 88.10 91.90
AAP 150117C00050000 C 01/17/15 50.0 83.10 86.70
AAP 150117C00055000 C 01/17/15 55.0 78.10 82.00
AAP 150117C00060000 C 01/17/15 60.0 73.10 76.80
AAP 150117C00065000 C 01/17/15 65.0 68.60 71.90
AAP 150117C00070000 C 01/17/15 70.0 63.60 66.70
AAP 150117C00075000 C 01/17/15 75.0 58.80 61.80
AAP 150117C00080000 C 01/17/15 80.0 53.80 56.80
AAP 150117C00085000 C 01/17/15 85.0 48.90 51.90
AAP 150117C00090000 C 01/17/15 90.0 44.00 46.60
AAP 150117C00095000 C 01/17/15 95.0 39.10 42.00
AAP 150117C00100000 C 01/17/15 100.0 34.20 36.90
AAP 150117C00105000 C 01/17/15 105.0 29.50 32.10
AAP 150117C00110000 C 01/17/15 110.0 24.70 27.50
AAP 150117C00115000 C 01/17/15 115.0 20.20 22.90
AAP 150117C00120000 C 01/17/15 120.0 16.10 18.70
AAP 150117C00125000 C 01/17/15 125.0 13.30 14.80
AAP 150117C00130000 C 01/17/15 130.0 10.30 11.40
AAP 150117C00135000 C 01/17/15 135.0 7.50 8.30
AAP 150117C00140000 C 01/17/15 140.0 5.20 6.00
AAP 150117C00145000 C 01/17/15 145.0 3.20 4.10
AAP 150117C00150000 C 01/17/15 150.0 2.00 2.75
AAP 150117C00155000 C 01/17/15 155.0 0.95 2.40
AAP 150117C00160000 C 01/17/15 160.0 0.50 1.30
AAP 150117C00165000 C 01/17/15 165.0 0.25 0.95
AAP 150117C00170000 C 01/17/15 170.0 0.10 0.70
AAP 150117C00175000 C 01/17/15 175.0 0.00 0.50
AAP 150117C00180000 C 01/17/15 180.0 0.00 0.50
AAP 150117C00185000 C 01/17/15 185.0 0.00 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 0.30
AAP 150117P00055000 P 01/17/15 55.0 0.00 0.50
AAP 150117P00060000 P 01/17/15 60.0 0.00 0.40
AAP 150117P00065000 P 01/17/15 65.0 0.00 0.45
AAP 150117P00070000 P 01/17/15 70.0 0.00 0.55
AAP 150117P00075000 P 01/17/15 75.0 0.00 1.15
AAP 150117P00080000 P 01/17/15 80.0 0.05 0.65
AAP 150117P00085000 P 01/17/15 85.0 0.10 0.65
AAP 150117P00090000 P 01/17/15 90.0 0.15 0.75
AAP 150117P00095000 P 01/17/15 95.0 0.30 1.40
AAP 150117P00100000 P 01/17/15 100.0 0.25 0.90
AAP 150117P00105000 P 01/17/15 105.0 0.55 1.05
AAP 150117P00110000 P 01/17/15 110.0 1.05 1.55
AAP 150117P00115000 P 01/17/15 115.0 1.55 2.25
AAP 150117P00120000 P 01/17/15 120.0 2.30 3.10
AAP 150117P00125000 P 01/17/15 125.0 3.40 4.40
AAP 150117P00130000 P 01/17/15 130.0 4.80 6.20
AAP 150117P00135000 P 01/17/15 135.0 7.00 8.30
AAP 150117P00140000 P 01/17/15 140.0 9.60 11.00
AAP 150117P00145000 P 01/17/15 145.0 12.80 14.30
AAP 150117P00150000 P 01/17/15 150.0 16.30 18.60
AAP 150117P00155000 P 01/17/15 155.0 20.50 22.70
AAP 150117P00160000 P 01/17/15 160.0 24.80 27.10
AAP 150117P00165000 P 01/17/15 165.0 29.20 32.00
AAP 150117P00170000 P 01/17/15 170.0 34.00 36.80
AAP 150117P00175000 P 01/17/15 175.0 38.50 41.60
AAP 150117P00180000 P 01/17/15 180.0 43.40 46.50
AAP 150117P00185000 P 01/17/15 185.0 48.30 51.50
AAP 150117P00190000 P 01/17/15 190.0 52.90 56.60
AAP 150320C00065000 C 03/20/15 65.0 68.10 71.90
AAP 150320C00070000 C 03/20/15 70.0 63.50 66.90
AAP 150320C00075000 C 03/20/15 75.0 58.60 61.90
AAP 150320C00080000 C 03/20/15 80.0 53.60 56.90
AAP 150320C00085000 C 03/20/15 85.0 48.70 52.10
AAP 150320C00090000 C 03/20/15 90.0 43.70 47.00
AAP 150320C00095000 C 03/20/15 95.0 39.20 42.30
AAP 150320C00100000 C 03/20/15 100.0 34.50 37.80
AAP 150320C00105000 C 03/20/15 105.0 30.10 33.00
AAP 150320C00110000 C 03/20/15 110.0 25.80 28.40
AAP 150320C00115000 C 03/20/15 115.0 21.50 24.30
AAP 150320C00120000 C 03/20/15 120.0 18.00 20.40
AAP 150320C00125000 C 03/20/15 125.0 14.60 16.70
AAP 150320C00130000 C 03/20/15 130.0 11.00 13.40
AAP 150320C00135000 C 03/20/15 135.0 9.40 10.60
AAP 150320C00140000 C 03/20/15 140.0 7.00 8.20
AAP 150320C00145000 C 03/20/15 145.0 4.50 6.50
AAP 150320C00150000 C 03/20/15 150.0 3.10 4.90
AAP 150320C00155000 C 03/20/15 155.0 2.40 3.60
AAP 150320C00160000 C 03/20/15 160.0 1.60 2.60
AAP 150320C00165000 C 03/20/15 165.0 1.10 1.90
AAP 150320C00170000 C 03/20/15 170.0 0.50 1.70
AAP 150320C00175000 C 03/20/15 175.0 0.25 1.15
AAP 150320C00180000 C 03/20/15 180.0 0.20 0.80
AAP 150320C00185000 C 03/20/15 185.0 0.00 1.20
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 0.05 0.80
AAP 150320P00085000 P 03/20/15 85.0 0.15 0.70
AAP 150320P00090000 P 03/20/15 90.0 0.20 1.00
AAP 150320P00095000 P 03/20/15 95.0 0.45 1.10
AAP 150320P00100000 P 03/20/15 100.0 0.70 1.55
AAP 150320P00105000 P 03/20/15 105.0 0.50 3.00
AAP 150320P00110000 P 03/20/15 110.0 1.65 2.60
AAP 150320P00115000 P 03/20/15 115.0 2.50 4.00
AAP 150320P00120000 P 03/20/15 120.0 3.50 4.80
AAP 150320P00125000 P 03/20/15 125.0 5.00 6.40
AAP 150320P00130000 P 03/20/15 130.0 6.60 8.40
AAP 150320P00135000 P 03/20/15 135.0 8.90 10.80
AAP 150320P00140000 P 03/20/15 140.0 11.50 13.70
AAP 150320P00145000 P 03/20/15 145.0 14.60 16.70
AAP 150320P00150000 P 03/20/15 150.0 18.10 20.50
AAP 150320P00155000 P 03/20/15 155.0 21.80 24.40
AAP 150320P00160000 P 03/20/15 160.0 25.90 28.60
AAP 150320P00165000 P 03/20/15 165.0 30.20 32.90
AAP 150320P00170000 P 03/20/15 170.0 34.70 37.40
AAP 150320P00175000 P 03/20/15 175.0 39.20 42.00
AAP 150320P00180000 P 03/20/15 180.0 43.60 46.80
AAP 150320P00185000 P 03/20/15 185.0 48.00 51.80
AAP 160115C00060000 C 01/15/16 60.0 73.60 78.00
AAP 160115C00065000 C 01/15/16 65.0 69.00 73.20
AAP 160115C00070000 C 01/15/16 70.0 64.00 68.40
AAP 160115C00075000 C 01/15/16 75.0 59.20 63.20
AAP 160115C00080000 C 01/15/16 80.0 55.00 59.00
AAP 160115C00085000 C 01/15/16 85.0 50.60 53.90
AAP 160115C00090000 C 01/15/16 90.0 46.10 49.50
AAP 160115C00095000 C 01/15/16 95.0 41.30 44.80
AAP 160115C00100000 C 01/15/16 100.0 37.10 40.80
AAP 160115C00105000 C 01/15/16 105.0 33.10 36.70
AAP 160115C00110000 C 01/15/16 110.0 29.30 33.20
AAP 160115C00115000 C 01/15/16 115.0 25.70 29.30
AAP 160115C00120000 C 01/15/16 120.0 22.50 26.30
AAP 160115C00125000 C 01/15/16 125.0 19.50 23.40
AAP 160115C00130000 C 01/15/16 130.0 16.70 20.60
AAP 160115C00135000 C 01/15/16 135.0 14.10 18.20
AAP 160115C00140000 C 01/15/16 140.0 13.00 15.90
AAP 160115C00145000 C 01/15/16 145.0 9.90 13.70
AAP 160115C00150000 C 01/15/16 150.0 8.10 12.40
AAP 160115C00155000 C 01/15/16 155.0 6.50 10.80
AAP 160115C00160000 C 01/15/16 160.0 5.10 7.90
AAP 160115C00165000 C 01/15/16 165.0 4.10 8.40
AAP 160115C00170000 C 01/15/16 170.0 3.10 7.30
AAP 160115C00175000 C 01/15/16 175.0 2.30 6.10
AAP 160115C00180000 C 01/15/16 180.0 1.50 5.80
AAP 160115C00185000 C 01/15/16 185.0 0.90 5.00
AAP 160115C00190000 C 01/15/16 190.0 1.15 3.50
AAP 160115C00195000 C 01/15/16 195.0 0.80 2.90
AAP 160115C00200000 C 01/15/16 200.0 0.60 2.45
AAP 160115P00060000 P 01/15/16 60.0 0.00 1.25
AAP 160115P00065000 P 01/15/16 65.0 0.20 1.35
AAP 160115P00070000 P 01/15/16 70.0 0.40 1.60
AAP 160115P00075000 P 01/15/16 75.0 0.20 1.25
AAP 160115P00080000 P 01/15/16 80.0 1.05 1.80
AAP 160115P00085000 P 01/15/16 85.0 1.50 2.05
AAP 160115P00090000 P 01/15/16 90.0 1.55 2.50
AAP 160115P00095000 P 01/15/16 95.0 2.15 3.20
AAP 160115P00100000 P 01/15/16 100.0 2.85 4.00
AAP 160115P00105000 P 01/15/16 105.0 4.50 5.50
AAP 160115P00110000 P 01/15/16 110.0 5.70 6.70
AAP 160115P00115000 P 01/15/16 115.0 6.10 8.80
AAP 160115P00120000 P 01/15/16 120.0 7.60 10.00
AAP 160115P00125000 P 01/15/16 125.0 9.60 12.00
AAP 160115P00130000 P 01/15/16 130.0 11.80 14.20
AAP 160115P00135000 P 01/15/16 135.0 14.00 17.00
AAP 160115P00140000 P 01/15/16 140.0 16.60 20.20
AAP 160115P00145000 P 01/15/16 145.0 19.40 23.20
AAP 160115P00150000 P 01/15/16 150.0 22.80 26.40
AAP 160115P00155000 P 01/15/16 155.0 26.30 29.80
AAP 160115P00160000 P 01/15/16 160.0 29.60 33.40
AAP 160115P00165000 P 01/15/16 165.0 33.40 36.90
AAP 160115P00170000 P 01/15/16 170.0 37.50 41.20
AAP 160115P00175000 P 01/15/16 175.0 41.70 45.40
AAP 160115P00180000 P 01/15/16 180.0 46.00 49.60
AAP 160115P00185000 P 01/15/16 185.0 50.40 54.00
AAP 160115P00190000 P 01/15/16 190.0 55.00 58.60
AAP 160115P00195000 P 01/15/16 195.0 59.50 63.10
AAP 160115P00200000 P 01/15/16 200.0 64.20 67.70

OPRA data is delayed 15 minutes.