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 (2015-01-30)Premium Content

Advance Auto Parts (AAP)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 150417C00110000 C 04/17/15 110.0 39.70 42.60
AAP 150417C00115000 C 04/17/15 115.0 34.70 37.70
AAP 150417C00120000 C 04/17/15 120.0 29.70 33.00
AAP 150417C00125000 C 04/17/15 125.0 24.80 27.60
AAP 150417C00130000 C 04/17/15 130.0 19.90 22.70
AAP 150417C00135000 C 04/17/15 135.0 15.00 17.60
AAP 150417C00140000 C 04/17/15 140.0 10.10 12.60
AAP 150417C00145000 C 04/17/15 145.0 5.80 8.10
AAP 150417C00150000 C 04/17/15 150.0 3.60 4.30
AAP 150417C00155000 C 04/17/15 155.0 1.45 1.70
AAP 150417C00160000 C 04/17/15 160.0 0.25 0.60
AAP 150417C00165000 C 04/17/15 165.0 0.00 0.45
AAP 150417C00170000 C 04/17/15 170.0 0.00 0.40
AAP 150417C00175000 C 04/17/15 175.0 0.00 0.40
AAP 150417C00180000 C 04/17/15 180.0 0.00 0.40
AAP 150417C00185000 C 04/17/15 185.0 0.00 0.40
AAP 150417C00190000 C 04/17/15 190.0 0.00 0.40
AAP 150417C00195000 C 04/17/15 195.0 0.00 0.40
AAP 150417C00200000 C 04/17/15 200.0 0.00 0.40
AAP 150417P00110000 P 04/17/15 110.0 0.00 0.40
AAP 150417P00115000 P 04/17/15 115.0 0.00 0.40
AAP 150417P00120000 P 04/17/15 120.0 0.00 0.40
AAP 150417P00125000 P 04/17/15 125.0 0.00 0.40
AAP 150417P00130000 P 04/17/15 130.0 0.00 0.40
AAP 150417P00135000 P 04/17/15 135.0 0.05 0.50
AAP 150417P00140000 P 04/17/15 140.0 0.30 0.70
AAP 150417P00145000 P 04/17/15 145.0 0.80 1.00
AAP 150417P00150000 P 04/17/15 150.0 2.20 2.40
AAP 150417P00155000 P 04/17/15 155.0 4.80 6.50
AAP 150417P00160000 P 04/17/15 160.0 8.20 10.80
AAP 150417P00165000 P 04/17/15 165.0 12.50 15.50
AAP 150417P00170000 P 04/17/15 170.0 17.20 20.40
AAP 150417P00175000 P 04/17/15 175.0 22.50 25.40
AAP 150417P00180000 P 04/17/15 180.0 27.10 30.40
AAP 150417P00185000 P 04/17/15 185.0 32.00 35.40
AAP 150417P00190000 P 04/17/15 190.0 37.40 40.40
AAP 150417P00195000 P 04/17/15 195.0 41.90 45.40
AAP 150417P00200000 P 04/17/15 200.0 46.80 50.40
AAP 150515C00075000 C 05/15/15 75.0 74.40 78.70
AAP 150515C00080000 C 05/15/15 80.0 69.60 73.10
AAP 150515C00085000 C 05/15/15 85.0 64.80 67.60
AAP 150515C00090000 C 05/15/15 90.0 59.70 62.80
AAP 150515C00095000 C 05/15/15 95.0 54.80 58.40
AAP 150515C00100000 C 05/15/15 100.0 49.90 52.80
AAP 150515C00105000 C 05/15/15 105.0 44.80 47.70
AAP 150515C00110000 C 05/15/15 110.0 39.80 42.80
AAP 150515C00115000 C 05/15/15 115.0 34.90 37.90
AAP 150515C00120000 C 05/15/15 120.0 29.90 32.60
AAP 150515C00125000 C 05/15/15 125.0 25.00 27.80
AAP 150515C00130000 C 05/15/15 130.0 20.20 23.10
AAP 150515C00135000 C 05/15/15 135.0 15.40 18.00
AAP 150515C00140000 C 05/15/15 140.0 10.90 13.50
AAP 150515C00145000 C 05/15/15 145.0 7.00 9.10
AAP 150515C00150000 C 05/15/15 150.0 5.30 5.90
AAP 150515C00155000 C 05/15/15 155.0 3.00 3.30
AAP 150515C00160000 C 05/15/15 160.0 1.55 1.70
AAP 150515C00165000 C 05/15/15 165.0 0.40 0.85
AAP 150515C00170000 C 05/15/15 170.0 0.05 0.50
AAP 150515C00175000 C 05/15/15 175.0 0.00 0.45
AAP 150515C00180000 C 05/15/15 180.0 0.00 0.40
AAP 150515C00185000 C 05/15/15 185.0 0.00 0.40
AAP 150515C00190000 C 05/15/15 190.0 0.00 0.40
AAP 150515C00195000 C 05/15/15 195.0 0.00 0.40
AAP 150515C00200000 C 05/15/15 200.0 0.00 0.40
AAP 150515C00210000 C 05/15/15 210.0 0.00 0.40
AAP 150515C00220000 C 05/15/15 220.0 0.00 0.40
AAP 150515P00075000 P 05/15/15 75.0 0.00 0.40
AAP 150515P00080000 P 05/15/15 80.0 0.00 0.40
AAP 150515P00085000 P 05/15/15 85.0 0.00 0.40
AAP 150515P00090000 P 05/15/15 90.0 0.00 0.40
AAP 150515P00095000 P 05/15/15 95.0 0.00 0.40
AAP 150515P00100000 P 05/15/15 100.0 0.00 0.10
AAP 150515P00105000 P 05/15/15 105.0 0.00 0.40
AAP 150515P00110000 P 05/15/15 110.0 0.00 0.40
AAP 150515P00115000 P 05/15/15 115.0 0.00 0.40
AAP 150515P00120000 P 05/15/15 120.0 0.00 0.45
AAP 150515P00125000 P 05/15/15 125.0 0.05 0.50
AAP 150515P00130000 P 05/15/15 130.0 0.25 0.60
AAP 150515P00135000 P 05/15/15 135.0 0.55 0.80
AAP 150515P00140000 P 05/15/15 140.0 1.05 1.30
AAP 150515P00145000 P 05/15/15 145.0 2.00 2.40
AAP 150515P00150000 P 05/15/15 150.0 3.80 4.10
AAP 150515P00155000 P 05/15/15 155.0 6.00 6.70
AAP 150515P00160000 P 05/15/15 160.0 9.30 12.00
AAP 150515P00165000 P 05/15/15 165.0 13.20 16.00
AAP 150515P00170000 P 05/15/15 170.0 17.80 20.60
AAP 150515P00175000 P 05/15/15 175.0 22.80 25.40
AAP 150515P00180000 P 05/15/15 180.0 27.50 30.30
AAP 150515P00185000 P 05/15/15 185.0 32.50 35.30
AAP 150515P00190000 P 05/15/15 190.0 37.10 40.40
AAP 150515P00195000 P 05/15/15 195.0 42.00 45.30
AAP 150515P00200000 P 05/15/15 200.0 47.00 50.50
AAP 150515P00210000 P 05/15/15 210.0 57.00 60.50
AAP 150515P00220000 P 05/15/15 220.0 67.10 70.40
AAP 150619C00075000 C 06/19/15 75.0 75.00 78.60
AAP 150619C00080000 C 06/19/15 80.0 70.00 73.30
AAP 150619C00085000 C 06/19/15 85.0 64.90 68.20
AAP 150619C00090000 C 06/19/15 90.0 60.10 62.80
AAP 150619C00095000 C 06/19/15 95.0 55.00 57.70
AAP 150619C00100000 C 06/19/15 100.0 50.10 52.70
AAP 150619C00105000 C 06/19/15 105.0 45.10 48.60
AAP 150619C00110000 C 06/19/15 110.0 40.20 42.90
AAP 150619C00115000 C 06/19/15 115.0 35.30 38.50
AAP 150619C00120000 C 06/19/15 120.0 30.40 33.70
AAP 150619C00125000 C 06/19/15 125.0 25.70 28.40
AAP 150619C00130000 C 06/19/15 130.0 21.20 23.80
AAP 150619C00135000 C 06/19/15 135.0 16.80 19.60
AAP 150619C00140000 C 06/19/15 140.0 12.80 15.50
AAP 150619C00145000 C 06/19/15 145.0 9.30 11.70
AAP 150619C00150000 C 06/19/15 150.0 8.00 8.70
AAP 150619C00155000 C 06/19/15 155.0 5.50 6.10
AAP 150619C00160000 C 06/19/15 160.0 3.70 4.00
AAP 150619C00165000 C 06/19/15 165.0 2.30 2.70
AAP 150619C00170000 C 06/19/15 170.0 1.40 1.65
AAP 150619C00175000 C 06/19/15 175.0 0.65 1.00
AAP 150619C00180000 C 06/19/15 180.0 0.30 0.65
AAP 150619C00185000 C 06/19/15 185.0 0.10 0.55
AAP 150619C00190000 C 06/19/15 190.0 0.00 0.50
AAP 150619C00195000 C 06/19/15 195.0 0.00 0.45
AAP 150619C00200000 C 06/19/15 200.0 0.00 0.40
AAP 150619C00210000 C 06/19/15 210.0 0.00 0.40
AAP 150619C00220000 C 06/19/15 220.0 0.00 0.40
AAP 150619C00230000 C 06/19/15 230.0 0.00 0.40
AAP 150619C00240000 C 06/19/15 240.0 0.00 0.40
AAP 150619P00075000 P 06/19/15 75.0 0.00 0.40
AAP 150619P00080000 P 06/19/15 80.0 0.00 0.40
AAP 150619P00085000 P 06/19/15 85.0 0.00 0.40
AAP 150619P00090000 P 06/19/15 90.0 0.00 0.40
AAP 150619P00095000 P 06/19/15 95.0 0.00 0.45
AAP 150619P00100000 P 06/19/15 100.0 0.00 0.45
AAP 150619P00105000 P 06/19/15 105.0 0.00 0.50
AAP 150619P00110000 P 06/19/15 110.0 0.10 0.50
AAP 150619P00115000 P 06/19/15 115.0 0.25 0.50
AAP 150619P00120000 P 06/19/15 120.0 0.40 0.70
AAP 150619P00125000 P 06/19/15 125.0 0.70 1.05
AAP 150619P00130000 P 06/19/15 130.0 1.15 1.65
AAP 150619P00135000 P 06/19/15 135.0 1.90 2.40
AAP 150619P00140000 P 06/19/15 140.0 2.90 3.50
AAP 150619P00145000 P 06/19/15 145.0 4.20 5.20
AAP 150619P00150000 P 06/19/15 150.0 6.40 6.70
AAP 150619P00155000 P 06/19/15 155.0 8.90 9.20
AAP 150619P00160000 P 06/19/15 160.0 11.50 14.00
AAP 150619P00165000 P 06/19/15 165.0 15.00 17.70
AAP 150619P00170000 P 06/19/15 170.0 19.00 21.80
AAP 150619P00175000 P 06/19/15 175.0 23.50 26.10
AAP 150619P00180000 P 06/19/15 180.0 27.80 30.70
AAP 150619P00185000 P 06/19/15 185.0 32.00 35.50
AAP 150619P00190000 P 06/19/15 190.0 37.00 40.50
AAP 150619P00195000 P 06/19/15 195.0 41.70 45.40
AAP 150619P00200000 P 06/19/15 200.0 47.10 50.40
AAP 150619P00210000 P 06/19/15 210.0 57.00 60.30
AAP 150619P00220000 P 06/19/15 220.0 66.70 70.40
AAP 150619P00230000 P 06/19/15 230.0 76.70 80.40
AAP 150619P00240000 P 06/19/15 240.0 86.70 90.50
AAP 150918C00105000 C 09/18/15 105.0 45.70 49.20
AAP 150918C00110000 C 09/18/15 110.0 40.90 44.50
AAP 150918C00115000 C 09/18/15 115.0 36.20 39.30
AAP 150918C00120000 C 09/18/15 120.0 31.80 34.60
AAP 150918C00125000 C 09/18/15 125.0 27.40 29.80
AAP 150918C00130000 C 09/18/15 130.0 23.10 25.80
AAP 150918C00135000 C 09/18/15 135.0 19.30 21.70
AAP 150918C00140000 C 09/18/15 140.0 15.70 18.70
AAP 150918C00145000 C 09/18/15 145.0 12.30 14.80
AAP 150918C00150000 C 09/18/15 150.0 9.40 12.10
AAP 150918C00155000 C 09/18/15 155.0 7.40 9.30
AAP 150918C00160000 C 09/18/15 160.0 5.50 7.20
AAP 150918C00165000 C 09/18/15 165.0 4.00 5.70
AAP 150918C00170000 C 09/18/15 170.0 3.10 4.10
AAP 150918C00175000 C 09/18/15 175.0 2.15 3.00
AAP 150918C00180000 C 09/18/15 180.0 1.55 2.15
AAP 150918C00185000 C 09/18/15 185.0 1.00 1.55
AAP 150918C00190000 C 09/18/15 190.0 0.65 1.10
AAP 150918C00195000 C 09/18/15 195.0 0.40 0.85
AAP 150918C00200000 C 09/18/15 200.0 0.25 0.65
AAP 150918P00105000 P 09/18/15 105.0 0.35 0.85
AAP 150918P00110000 P 09/18/15 110.0 0.65 1.05
AAP 150918P00115000 P 09/18/15 115.0 1.00 1.75
AAP 150918P00120000 P 09/18/15 120.0 1.45 1.85
AAP 150918P00125000 P 09/18/15 125.0 2.05 2.80
AAP 150918P00130000 P 09/18/15 130.0 2.85 3.60
AAP 150918P00135000 P 09/18/15 135.0 3.90 4.90
AAP 150918P00140000 P 09/18/15 140.0 5.30 6.50
AAP 150918P00145000 P 09/18/15 145.0 7.00 8.80
AAP 150918P00150000 P 09/18/15 150.0 8.90 10.80
AAP 150918P00155000 P 09/18/15 155.0 11.50 13.40
AAP 150918P00160000 P 09/18/15 160.0 14.40 16.30
AAP 150918P00165000 P 09/18/15 165.0 17.70 20.30
AAP 150918P00170000 P 09/18/15 170.0 21.00 23.90
AAP 150918P00175000 P 09/18/15 175.0 24.90 27.80
AAP 150918P00180000 P 09/18/15 180.0 29.20 31.80
AAP 150918P00185000 P 09/18/15 185.0 33.50 36.30
AAP 150918P00190000 P 09/18/15 190.0 37.80 40.90
AAP 150918P00195000 P 09/18/15 195.0 42.40 45.60
AAP 150918P00200000 P 09/18/15 200.0 47.20 50.40
AAP 160115C00060000 C 01/15/16 60.0 89.70 93.70
AAP 160115C00065000 C 01/15/16 65.0 84.70 88.70
AAP 160115C00070000 C 01/15/16 70.0 79.70 83.80
AAP 160115C00075000 C 01/15/16 75.0 74.80 79.00
AAP 160115C00080000 C 01/15/16 80.0 70.00 73.70
AAP 160115C00085000 C 01/15/16 85.0 65.10 68.30
AAP 160115C00090000 C 01/15/16 90.0 60.00 64.20
AAP 160115C00095000 C 01/15/16 95.0 55.50 59.30
AAP 160115C00100000 C 01/15/16 100.0 50.40 54.10
AAP 160115C00105000 C 01/15/16 105.0 46.00 49.70
AAP 160115C00110000 C 01/15/16 110.0 41.40 45.10
AAP 160115C00115000 C 01/15/16 115.0 36.90 40.30
AAP 160115C00120000 C 01/15/16 120.0 32.70 36.10
AAP 160115C00125000 C 01/15/16 125.0 28.60 32.20
AAP 160115C00130000 C 01/15/16 130.0 24.80 28.50
AAP 160115C00135000 C 01/15/16 135.0 21.20 24.40
AAP 160115C00140000 C 01/15/16 140.0 17.80 21.10
AAP 160115C00145000 C 01/15/16 145.0 14.80 18.00
AAP 160115C00150000 C 01/15/16 150.0 14.30 15.30
AAP 160115C00155000 C 01/15/16 155.0 10.20 12.70
AAP 160115C00160000 C 01/15/16 160.0 8.40 10.40
AAP 160115C00165000 C 01/15/16 165.0 6.60 8.60
AAP 160115C00170000 C 01/15/16 170.0 5.40 7.30
AAP 160115C00175000 C 01/15/16 175.0 4.10 5.70
AAP 160115C00180000 C 01/15/16 180.0 3.10 4.40
AAP 160115C00185000 C 01/15/16 185.0 2.45 3.90
AAP 160115C00190000 C 01/15/16 190.0 1.90 2.75
AAP 160115C00195000 C 01/15/16 195.0 1.40 2.40
AAP 160115C00200000 C 01/15/16 200.0 0.90 1.90
AAP 160115C00210000 C 01/15/16 210.0 0.35 1.65
AAP 160115C00220000 C 01/15/16 220.0 0.20 1.05
AAP 160115C00230000 C 01/15/16 230.0 0.05 1.00
AAP 160115C00240000 C 01/15/16 240.0 0.00 0.85
AAP 160115P00060000 P 01/15/16 60.0 0.00 0.80
AAP 160115P00065000 P 01/15/16 65.0 0.00 0.80
AAP 160115P00070000 P 01/15/16 70.0 0.00 0.80
AAP 160115P00075000 P 01/15/16 75.0 0.00 0.95
AAP 160115P00080000 P 01/15/16 80.0 0.05 0.95
AAP 160115P00085000 P 01/15/16 85.0 0.15 1.00
AAP 160115P00090000 P 01/15/16 90.0 0.35 1.00
AAP 160115P00095000 P 01/15/16 95.0 0.50 1.15
AAP 160115P00100000 P 01/15/16 100.0 0.70 1.40
AAP 160115P00105000 P 01/15/16 105.0 1.00 1.95
AAP 160115P00110000 P 01/15/16 110.0 1.35 2.25
AAP 160115P00115000 P 01/15/16 115.0 2.00 2.95
AAP 160115P00120000 P 01/15/16 120.0 2.70 3.90
AAP 160115P00125000 P 01/15/16 125.0 3.50 5.00
AAP 160115P00130000 P 01/15/16 130.0 4.70 5.80
AAP 160115P00135000 P 01/15/16 135.0 6.00 8.00
AAP 160115P00140000 P 01/15/16 140.0 7.80 9.80
AAP 160115P00145000 P 01/15/16 145.0 9.50 11.70
AAP 160115P00150000 P 01/15/16 150.0 11.90 14.40
AAP 160115P00155000 P 01/15/16 155.0 14.20 17.20
AAP 160115P00160000 P 01/15/16 160.0 17.10 20.20
AAP 160115P00165000 P 01/15/16 165.0 20.20 23.60
AAP 160115P00170000 P 01/15/16 170.0 23.50 27.10
AAP 160115P00175000 P 01/15/16 175.0 27.30 30.60
AAP 160115P00180000 P 01/15/16 180.0 30.70 34.60
AAP 160115P00185000 P 01/15/16 185.0 35.10 38.60
AAP 160115P00190000 P 01/15/16 190.0 39.50 42.90
AAP 160115P00195000 P 01/15/16 195.0 43.90 47.40
AAP 160115P00200000 P 01/15/16 200.0 48.20 51.90
AAP 160115P00210000 P 01/15/16 210.0 57.80 61.20
AAP 160115P00220000 P 01/15/16 220.0 67.20 70.80
AAP 160115P00230000 P 01/15/16 230.0 76.80 80.50
AAP 160115P00240000 P 01/15/16 240.0 86.80 90.60
AAP 170120C00075000 C 01/20/17 75.0 76.50 80.90
AAP 170120C00080000 C 01/20/17 80.0 71.50 76.40
AAP 170120C00085000 C 01/20/17 85.0 67.00 71.90
AAP 170120C00090000 C 01/20/17 90.0 63.00 67.20
AAP 170120C00095000 C 01/20/17 95.0 58.40 62.90
AAP 170120C00100000 C 01/20/17 100.0 54.10 58.60
AAP 170120C00105000 C 01/20/17 105.0 49.50 53.50
AAP 170120C00110000 C 01/20/17 110.0 45.50 49.50
AAP 170120C00115000 C 01/20/17 115.0 41.80 45.80
AAP 170120C00120000 C 01/20/17 120.0 38.10 42.10
AAP 170120C00125000 C 01/20/17 125.0 34.60 38.70
AAP 170120C00130000 C 01/20/17 130.0 31.30 35.40
AAP 170120C00135000 C 01/20/17 135.0 28.20 32.40
AAP 170120C00140000 C 01/20/17 140.0 25.10 29.30
AAP 170120C00145000 C 01/20/17 145.0 22.20 26.00
AAP 170120C00150000 C 01/20/17 150.0 20.00 24.00
AAP 170120C00155000 C 01/20/17 155.0 17.50 21.80
AAP 170120C00160000 C 01/20/17 160.0 15.30 19.50
AAP 170120C00165000 C 01/20/17 165.0 13.40 17.40
AAP 170120C00170000 C 01/20/17 170.0 12.00 15.40
AAP 170120C00175000 C 01/20/17 175.0 10.20 13.80
AAP 170120C00180000 C 01/20/17 180.0 8.50 12.40
AAP 170120C00185000 C 01/20/17 185.0 8.00 11.10
AAP 170120C00190000 C 01/20/17 190.0 6.10 9.90
AAP 170120C00195000 C 01/20/17 195.0 5.00 8.70
AAP 170120C00200000 C 01/20/17 200.0 5.10 7.80
AAP 170120C00210000 C 01/20/17 210.0 3.90 6.20
AAP 170120C00220000 C 01/20/17 220.0 2.80 4.80
AAP 170120C00230000 C 01/20/17 230.0 0.60 3.60
AAP 170120C00240000 C 01/20/17 240.0 1.25 3.50
AAP 170120P00075000 P 01/20/17 75.0 0.70 2.70
AAP 170120P00080000 P 01/20/17 80.0 0.00 3.00
AAP 170120P00085000 P 01/20/17 85.0 0.75 2.30
AAP 170120P00090000 P 01/20/17 90.0 1.15 2.75
AAP 170120P00095000 P 01/20/17 95.0 1.90 4.50
AAP 170120P00100000 P 01/20/17 100.0 2.30 3.50
AAP 170120P00105000 P 01/20/17 105.0 3.00 4.40
AAP 170120P00110000 P 01/20/17 110.0 3.70 5.30
AAP 170120P00115000 P 01/20/17 115.0 4.60 6.30
AAP 170120P00120000 P 01/20/17 120.0 6.20 7.60
AAP 170120P00125000 P 01/20/17 125.0 7.50 10.20
AAP 170120P00130000 P 01/20/17 130.0 9.00 11.90
AAP 170120P00135000 P 01/20/17 135.0 10.40 14.10
AAP 170120P00140000 P 01/20/17 140.0 13.00 16.10
AAP 170120P00145000 P 01/20/17 145.0 14.60 18.70
AAP 170120P00150000 P 01/20/17 150.0 16.90 21.20
AAP 170120P00155000 P 01/20/17 155.0 19.50 23.90
AAP 170120P00160000 P 01/20/17 160.0 22.90 26.90
AAP 170120P00165000 P 01/20/17 165.0 25.40 29.70
AAP 170120P00170000 P 01/20/17 170.0 28.60 32.90
AAP 170120P00175000 P 01/20/17 175.0 32.10 36.30
AAP 170120P00180000 P 01/20/17 180.0 35.60 39.80
AAP 170120P00185000 P 01/20/17 185.0 39.30 43.50
AAP 170120P00190000 P 01/20/17 190.0 43.20 47.40
AAP 170120P00195000 P 01/20/17 195.0 47.30 51.40
AAP 170120P00200000 P 01/20/17 200.0 51.40 55.50
AAP 170120P00210000 P 01/20/17 210.0 60.00 64.10
AAP 170120P00220000 P 01/20/17 220.0 69.00 73.00
AAP 170120P00230000 P 01/20/17 230.0 78.50 82.30
AAP 170120P00240000 P 01/20/17 240.0 87.70 91.20

OPRA data is delayed 15 minutes.