Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Advance Auto Parts (AAP)
As of May 22 2013 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 130622C00040000 C 06/22/13 40.0 44.90 49.10
AAP 130622C00045000 C 06/22/13 45.0 39.90 44.10
AAP 130622C00050000 C 06/22/13 50.0 34.90 39.00
AAP 130622C00055000 C 06/22/13 55.0 30.00 33.70
AAP 130622C00060000 C 06/22/13 60.0 24.90 29.10
AAP 130622C00065000 C 06/22/13 65.0 20.40 23.90
AAP 130622C00070000 C 06/22/13 70.0 14.90 17.80
AAP 130622C00075000 C 06/22/13 75.0 10.00 14.00
AAP 130622C00080000 C 06/22/13 80.0 7.30 7.80
AAP 130622C00085000 C 06/22/13 85.0 3.80 4.00
AAP 130622C00090000 C 06/22/13 90.0 1.45 1.65
AAP 130622C00095000 C 06/22/13 95.0 0.40 0.55
AAP 130622C00100000 C 06/22/13 100.0 0.00 0.15
AAP 130622C00105000 C 06/22/13 105.0 0.00 0.25
AAP 130622C00110000 C 06/22/13 110.0 0.00 0.25
AAP 130622C00115000 C 06/22/13 115.0 0.00 0.20
AAP 130622C00120000 C 06/22/13 120.0 0.00 0.20
AAP 130622P00040000 P 06/22/13 40.0 0.00 0.35
AAP 130622P00045000 P 06/22/13 45.0 0.00 0.20
AAP 130622P00050000 P 06/22/13 50.0 0.00 0.35
AAP 130622P00055000 P 06/22/13 55.0 0.00 0.20
AAP 130622P00060000 P 06/22/13 60.0 0.00 1.30
AAP 130622P00065000 P 06/22/13 65.0 0.00 0.20
AAP 130622P00070000 P 06/22/13 70.0 0.00 0.15
AAP 130622P00075000 P 06/22/13 75.0 0.10 0.20
AAP 130622P00080000 P 06/22/13 80.0 0.55 0.70
AAP 130622P00085000 P 06/22/13 85.0 1.95 2.15
AAP 130622P00090000 P 06/22/13 90.0 4.60 4.90
AAP 130622P00095000 P 06/22/13 95.0 8.50 8.80
AAP 130622P00100000 P 06/22/13 100.0 11.70 14.80
AAP 130622P00105000 P 06/22/13 105.0 16.30 19.70
AAP 130622P00110000 P 06/22/13 110.0 21.30 24.70
AAP 130622P00115000 P 06/22/13 115.0 26.30 29.70
AAP 130622P00120000 P 06/22/13 120.0 31.20 35.20
AAP 130720C00055000 C 07/20/13 55.0 29.80 33.80
AAP 130720C00060000 C 07/20/13 60.0 24.90 28.90
AAP 130720C00065000 C 07/20/13 65.0 20.00 23.90
AAP 130720C00070000 C 07/20/13 70.0 15.50 18.90
AAP 130720C00075000 C 07/20/13 75.0 10.70 14.10
AAP 130720C00080000 C 07/20/13 80.0 7.90 8.40
AAP 130720C00085000 C 07/20/13 85.0 4.40 4.70
AAP 130720C00090000 C 07/20/13 90.0 2.15 2.30
AAP 130720C00095000 C 07/20/13 95.0 0.80 1.00
AAP 130720C00100000 C 07/20/13 100.0 0.20 0.35
AAP 130720C00105000 C 07/20/13 105.0 0.00 0.25
AAP 130720C00110000 C 07/20/13 110.0 0.00 0.25
AAP 130720C00115000 C 07/20/13 115.0 0.00 0.25
AAP 130720P00055000 P 07/20/13 55.0 0.00 0.20
AAP 130720P00060000 P 07/20/13 60.0 0.00 0.25
AAP 130720P00065000 P 07/20/13 65.0 0.00 0.25
AAP 130720P00070000 P 07/20/13 70.0 0.00 0.25
AAP 130720P00075000 P 07/20/13 75.0 0.30 0.45
AAP 130720P00080000 P 07/20/13 80.0 1.00 1.25
AAP 130720P00085000 P 07/20/13 85.0 2.55 2.75
AAP 130720P00090000 P 07/20/13 90.0 5.20 5.50
AAP 130720P00095000 P 07/20/13 95.0 8.70 9.30
AAP 130720P00100000 P 07/20/13 100.0 11.60 15.00
AAP 130720P00105000 P 07/20/13 105.0 16.20 20.20
AAP 130720P00110000 P 07/20/13 110.0 21.30 25.20
AAP 130720P00115000 P 07/20/13 115.0 26.30 29.70
AAP 130921C00040000 C 09/21/13 40.0 45.00 48.90
AAP 130921C00045000 C 09/21/13 45.0 39.80 44.00
AAP 130921C00050000 C 09/21/13 50.0 34.90 39.00
AAP 130921C00055000 C 09/21/13 55.0 30.00 34.10
AAP 130921C00060000 C 09/21/13 60.0 25.60 28.80
AAP 130921C00065000 C 09/21/13 65.0 20.30 24.20
AAP 130921C00070000 C 09/21/13 70.0 15.60 19.30
AAP 130921C00075000 C 09/21/13 75.0 12.70 13.40
AAP 130921C00080000 C 09/21/13 80.0 8.90 9.50
AAP 130921C00085000 C 09/21/13 85.0 5.90 6.30
AAP 130921C00090000 C 09/21/13 90.0 3.50 3.80
AAP 130921C00095000 C 09/21/13 95.0 1.85 2.05
AAP 130921C00100000 C 09/21/13 100.0 0.90 1.05
AAP 130921C00105000 C 09/21/13 105.0 0.30 0.60
AAP 130921C00110000 C 09/21/13 110.0 0.00 0.30
AAP 130921C00115000 C 09/21/13 115.0 0.00 0.25
AAP 130921P00040000 P 09/21/13 40.0 0.00 0.45
AAP 130921P00045000 P 09/21/13 45.0 0.00 0.35
AAP 130921P00050000 P 09/21/13 50.0 0.00 0.40
AAP 130921P00055000 P 09/21/13 55.0 0.00 1.70
AAP 130921P00060000 P 09/21/13 60.0 0.00 0.25
AAP 130921P00065000 P 09/21/13 65.0 0.05 0.35
AAP 130921P00070000 P 09/21/13 70.0 0.30 0.60
AAP 130921P00075000 P 09/21/13 75.0 1.00 1.20
AAP 130921P00080000 P 09/21/13 80.0 2.05 2.35
AAP 130921P00085000 P 09/21/13 85.0 3.90 4.20
AAP 130921P00090000 P 09/21/13 90.0 6.40 6.80
AAP 130921P00095000 P 09/21/13 95.0 9.70 10.30
AAP 130921P00100000 P 09/21/13 100.0 13.70 14.30
AAP 130921P00105000 P 09/21/13 105.0 17.00 19.20
AAP 130921P00110000 P 09/21/13 110.0 21.50 24.90
AAP 130921P00115000 P 09/21/13 115.0 26.30 29.80
AAP 131221C00045000 C 12/21/13 45.0 41.00 42.90
AAP 131221C00050000 C 12/21/13 50.0 36.00 38.00
AAP 131221C00055000 C 12/21/13 55.0 31.60 33.30
AAP 131221C00060000 C 12/21/13 60.0 26.30 28.60
AAP 131221C00065000 C 12/21/13 65.0 21.50 23.70
AAP 131221C00070000 C 12/21/13 70.0 17.70 18.50
AAP 131221C00075000 C 12/21/13 75.0 13.70 14.40
AAP 131221C00080000 C 12/21/13 80.0 10.10 10.70
AAP 131221C00085000 C 12/21/13 85.0 7.10 7.60
AAP 131221C00090000 C 12/21/13 90.0 4.70 5.20
AAP 131221C00095000 C 12/21/13 95.0 2.90 3.30
AAP 131221C00100000 C 12/21/13 100.0 1.60 1.95
AAP 131221C00105000 C 12/21/13 105.0 0.75 1.15
AAP 131221C00110000 C 12/21/13 110.0 0.25 0.75
AAP 131221C00115000 C 12/21/13 115.0 0.10 0.40
AAP 131221P00045000 P 12/21/13 45.0 0.00 0.30
AAP 131221P00050000 P 12/21/13 50.0 0.00 0.50
AAP 131221P00055000 P 12/21/13 55.0 0.00 0.30
AAP 131221P00060000 P 12/21/13 60.0 0.10 0.50
AAP 131221P00065000 P 12/21/13 65.0 0.50 0.75
AAP 131221P00070000 P 12/21/13 70.0 0.90 1.30
AAP 131221P00075000 P 12/21/13 75.0 1.80 2.15
AAP 131221P00080000 P 12/21/13 80.0 3.20 3.50
AAP 131221P00085000 P 12/21/13 85.0 5.10 5.50
AAP 131221P00090000 P 12/21/13 90.0 7.60 8.20
AAP 131221P00095000 P 12/21/13 95.0 10.80 11.40
AAP 131221P00100000 P 12/21/13 100.0 14.40 15.10
AAP 131221P00105000 P 12/21/13 105.0 18.60 19.50
AAP 131221P00110000 P 12/21/13 110.0 22.30 24.50
AAP 131221P00115000 P 12/21/13 115.0 27.40 29.10
AAP 140118C00040000 C 01/18/14 40.0 46.30 47.90
AAP 140118C00045000 C 01/18/14 45.0 40.60 42.90
AAP 140118C00050000 C 01/18/14 50.0 35.90 37.90
AAP 140118C00055000 C 01/18/14 55.0 31.50 33.00
AAP 140118C00060000 C 01/18/14 60.0 26.40 28.60
AAP 140118C00065000 C 01/18/14 65.0 21.60 23.80
AAP 140118C00070000 C 01/18/14 70.0 17.90 18.70
AAP 140118C00075000 C 01/18/14 75.0 14.00 14.60
AAP 140118C00080000 C 01/18/14 80.0 10.30 10.90
AAP 140118C00085000 C 01/18/14 85.0 7.40 7.90
AAP 140118C00090000 C 01/18/14 90.0 5.00 5.50
AAP 140118C00095000 C 01/18/14 95.0 3.10 3.60
AAP 140118C00100000 C 01/18/14 100.0 1.80 2.25
AAP 140118C00105000 C 01/18/14 105.0 0.95 1.35
AAP 140118C00110000 C 01/18/14 110.0 0.40 0.80
AAP 140118C00115000 C 01/18/14 115.0 0.10 0.50
AAP 140118C00120000 C 01/18/14 120.0 0.00 0.30
AAP 140118P00040000 P 01/18/14 40.0 0.00 0.30
AAP 140118P00045000 P 01/18/14 45.0 0.00 0.35
AAP 140118P00050000 P 01/18/14 50.0 0.00 0.25
AAP 140118P00055000 P 01/18/14 55.0 0.00 0.35
AAP 140118P00060000 P 01/18/14 60.0 0.15 0.60
AAP 140118P00065000 P 01/18/14 65.0 0.45 0.95
AAP 140118P00070000 P 01/18/14 70.0 1.10 1.50
AAP 140118P00075000 P 01/18/14 75.0 2.05 2.45
AAP 140118P00080000 P 01/18/14 80.0 3.40 3.90
AAP 140118P00085000 P 01/18/14 85.0 5.40 5.80
AAP 140118P00090000 P 01/18/14 90.0 7.90 8.40
AAP 140118P00095000 P 01/18/14 95.0 11.00 11.60
AAP 140118P00100000 P 01/18/14 100.0 14.60 15.30
AAP 140118P00105000 P 01/18/14 105.0 18.70 19.50
AAP 140118P00110000 P 01/18/14 110.0 22.60 24.70
AAP 140118P00115000 P 01/18/14 115.0 27.30 29.20
AAP 140118P00120000 P 01/18/14 120.0 32.30 34.00
AAP 150117C00040000 C 01/17/15 40.0 46.10 48.30
AAP 150117C00045000 C 01/17/15 45.0 40.50 44.40
AAP 150117C00050000 C 01/17/15 50.0 35.70 39.60
AAP 150117C00055000 C 01/17/15 55.0 31.30 35.20
AAP 150117C00060000 C 01/17/15 60.0 28.40 29.60
AAP 150117C00065000 C 01/17/15 65.0 24.40 25.60
AAP 150117C00070000 C 01/17/15 70.0 20.60 21.80
AAP 150117C00075000 C 01/17/15 75.0 17.20 18.30
AAP 150117C00080000 C 01/17/15 80.0 14.00 15.10
AAP 150117C00085000 C 01/17/15 85.0 11.30 12.30
AAP 150117C00090000 C 01/17/15 90.0 8.90 9.90
AAP 150117C00095000 C 01/17/15 95.0 6.80 7.80
AAP 150117C00100000 C 01/17/15 100.0 5.10 6.00
AAP 150117C00105000 C 01/17/15 105.0 3.70 4.60
AAP 150117C00110000 C 01/17/15 110.0 2.50 3.50
AAP 150117C00115000 C 01/17/15 115.0 1.65 2.70
AAP 150117C00120000 C 01/17/15 120.0 1.15 1.95
AAP 150117C00125000 C 01/17/15 125.0 0.70 1.45
AAP 150117P00040000 P 01/17/15 40.0 0.00 0.60
AAP 150117P00045000 P 01/17/15 45.0 0.20 0.85
AAP 150117P00050000 P 01/17/15 50.0 0.45 1.25
AAP 150117P00055000 P 01/17/15 55.0 0.90 1.75
AAP 150117P00060000 P 01/17/15 60.0 1.50 2.45
AAP 150117P00065000 P 01/17/15 65.0 2.40 3.30
AAP 150117P00070000 P 01/17/15 70.0 3.50 4.50
AAP 150117P00075000 P 01/17/15 75.0 5.00 5.90
AAP 150117P00080000 P 01/17/15 80.0 6.80 7.70
AAP 150117P00085000 P 01/17/15 85.0 9.00 9.90
AAP 150117P00090000 P 01/17/15 90.0 11.50 12.40
AAP 150117P00095000 P 01/17/15 95.0 14.30 16.50
AAP 150117P00100000 P 01/17/15 100.0 17.60 18.60
AAP 150117P00105000 P 01/17/15 105.0 21.30 22.20
AAP 150117P00110000 P 01/17/15 110.0 25.20 26.10
AAP 150117P00115000 P 01/17/15 115.0 29.20 30.20
AAP 150117P00120000 P 01/17/15 120.0 33.60 34.80
AAP 150117P00125000 P 01/17/15 125.0 37.00 40.60