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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 140920C00060000 C 09/20/14 60.0 75.80 79.80
AAP 140920C00065000 C 09/20/14 65.0 70.70 74.80
AAP 140920C00070000 C 09/20/14 70.0 65.90 69.80
AAP 140920C00075000 C 09/20/14 75.0 60.80 64.80
AAP 140920C00080000 C 09/20/14 80.0 56.10 59.80
AAP 140920C00085000 C 09/20/14 85.0 51.10 54.80
AAP 140920C00090000 C 09/20/14 90.0 45.80 49.80
AAP 140920C00095000 C 09/20/14 95.0 40.70 44.80
AAP 140920C00100000 C 09/20/14 100.0 36.30 39.80
AAP 140920C00105000 C 09/20/14 105.0 30.80 34.80
AAP 140920C00110000 C 09/20/14 110.0 26.40 29.00
AAP 140920C00115000 C 09/20/14 115.0 21.40 23.90
AAP 140920C00120000 C 09/20/14 120.0 16.90 18.80
AAP 140920C00125000 C 09/20/14 125.0 11.70 14.00
AAP 140920C00130000 C 09/20/14 130.0 8.00 8.80
AAP 140920C00135000 C 09/20/14 135.0 3.80 4.10
AAP 140920C00140000 C 09/20/14 140.0 1.15 1.35
AAP 140920C00145000 C 09/20/14 145.0 0.20 0.40
AAP 140920C00150000 C 09/20/14 150.0 0.00 0.25
AAP 140920C00155000 C 09/20/14 155.0 0.00 0.40
AAP 140920C00160000 C 09/20/14 160.0 0.00 0.40
AAP 140920C00165000 C 09/20/14 165.0 0.00 0.40
AAP 140920C00170000 C 09/20/14 170.0 0.00 0.15
AAP 140920C00175000 C 09/20/14 175.0 0.00 0.15
AAP 140920C00180000 C 09/20/14 180.0 0.00 0.15
AAP 140920C00185000 C 09/20/14 185.0 0.00 0.40
AAP 140920P00060000 P 09/20/14 60.0 0.00 0.15
AAP 140920P00065000 P 09/20/14 65.0 0.00 0.15
AAP 140920P00070000 P 09/20/14 70.0 0.00 0.15
AAP 140920P00075000 P 09/20/14 75.0 0.00 0.15
AAP 140920P00080000 P 09/20/14 80.0 0.00 0.15
AAP 140920P00085000 P 09/20/14 85.0 0.00 0.15
AAP 140920P00090000 P 09/20/14 90.0 0.00 0.25
AAP 140920P00095000 P 09/20/14 95.0 0.00 0.20
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 0.00 0.25
AAP 140920P00120000 P 09/20/14 120.0 0.00 0.25
AAP 140920P00125000 P 09/20/14 125.0 0.05 0.25
AAP 140920P00130000 P 09/20/14 130.0 0.20 0.55
AAP 140920P00135000 P 09/20/14 135.0 1.05 1.25
AAP 140920P00140000 P 09/20/14 140.0 3.30 3.60
AAP 140920P00145000 P 09/20/14 145.0 6.50 8.90
AAP 140920P00150000 P 09/20/14 150.0 11.00 13.80
AAP 140920P00155000 P 09/20/14 155.0 16.10 18.80
AAP 140920P00160000 P 09/20/14 160.0 20.90 23.70
AAP 140920P00165000 P 09/20/14 165.0 25.60 28.80
AAP 140920P00170000 P 09/20/14 170.0 30.70 33.80
AAP 140920P00175000 P 09/20/14 175.0 35.60 39.10
AAP 140920P00180000 P 09/20/14 180.0 40.20 43.80
AAP 140920P00185000 P 09/20/14 185.0 45.20 48.80
AAP 141018C00085000 C 10/18/14 85.0 51.30 54.80
AAP 141018C00090000 C 10/18/14 90.0 46.30 49.80
AAP 141018C00095000 C 10/18/14 95.0 41.30 44.80
AAP 141018C00100000 C 10/18/14 100.0 36.30 39.50
AAP 141018C00105000 C 10/18/14 105.0 31.30 34.00
AAP 141018C00110000 C 10/18/14 110.0 26.50 29.10
AAP 141018C00115000 C 10/18/14 115.0 21.50 24.00
AAP 141018C00120000 C 10/18/14 120.0 16.50 19.10
AAP 141018C00125000 C 10/18/14 125.0 12.10 14.30
AAP 141018C00130000 C 10/18/14 130.0 8.50 9.70
AAP 141018C00135000 C 10/18/14 135.0 5.10 5.50
AAP 141018C00140000 C 10/18/14 140.0 2.60 2.85
AAP 141018C00145000 C 10/18/14 145.0 1.05 1.25
AAP 141018C00150000 C 10/18/14 150.0 0.30 0.60
AAP 141018C00155000 C 10/18/14 155.0 0.10 0.25
AAP 141018C00160000 C 10/18/14 160.0 0.00 0.20
AAP 141018C00165000 C 10/18/14 165.0 0.00 0.15
AAP 141018C00170000 C 10/18/14 170.0 0.00 0.15
AAP 141018C00175000 C 10/18/14 175.0 0.00 0.15
AAP 141018P00085000 P 10/18/14 85.0 0.00 0.15
AAP 141018P00090000 P 10/18/14 90.0 0.00 0.20
AAP 141018P00095000 P 10/18/14 95.0 0.00 0.20
AAP 141018P00100000 P 10/18/14 100.0 0.00 0.20
AAP 141018P00105000 P 10/18/14 105.0 0.00 0.25
AAP 141018P00110000 P 10/18/14 110.0 0.00 0.25
AAP 141018P00115000 P 10/18/14 115.0 0.05 0.30
AAP 141018P00120000 P 10/18/14 120.0 0.20 0.35
AAP 141018P00125000 P 10/18/14 125.0 0.45 0.60
AAP 141018P00130000 P 10/18/14 130.0 1.05 1.25
AAP 141018P00135000 P 10/18/14 135.0 2.35 2.65
AAP 141018P00140000 P 10/18/14 140.0 4.70 5.10
AAP 141018P00145000 P 10/18/14 145.0 7.50 8.90
AAP 141018P00150000 P 10/18/14 150.0 11.70 14.20
AAP 141018P00155000 P 10/18/14 155.0 16.40 18.80
AAP 141018P00160000 P 10/18/14 160.0 21.30 23.70
AAP 141018P00165000 P 10/18/14 165.0 25.70 28.80
AAP 141018P00170000 P 10/18/14 170.0 30.50 33.80
AAP 141018P00175000 P 10/18/14 175.0 36.00 38.80
AAP 141220C00065000 C 12/20/14 65.0 71.40 74.80
AAP 141220C00070000 C 12/20/14 70.0 66.40 69.80
AAP 141220C00075000 C 12/20/14 75.0 61.40 64.80
AAP 141220C00080000 C 12/20/14 80.0 56.50 59.80
AAP 141220C00085000 C 12/20/14 85.0 51.50 54.30
AAP 141220C00090000 C 12/20/14 90.0 46.50 49.40
AAP 141220C00095000 C 12/20/14 95.0 41.50 44.40
AAP 141220C00100000 C 12/20/14 100.0 36.60 39.20
AAP 141220C00105000 C 12/20/14 105.0 31.70 34.30
AAP 141220C00110000 C 12/20/14 110.0 27.00 29.50
AAP 141220C00115000 C 12/20/14 115.0 22.30 24.80
AAP 141220C00120000 C 12/20/14 120.0 17.90 20.30
AAP 141220C00125000 C 12/20/14 125.0 13.70 16.10
AAP 141220C00130000 C 12/20/14 130.0 11.10 12.30
AAP 141220C00135000 C 12/20/14 135.0 8.00 9.00
AAP 141220C00140000 C 12/20/14 140.0 5.50 6.30
AAP 141220C00145000 C 12/20/14 145.0 3.60 4.20
AAP 141220C00150000 C 12/20/14 150.0 2.25 2.60
AAP 141220C00155000 C 12/20/14 155.0 1.15 1.75
AAP 141220C00160000 C 12/20/14 160.0 0.60 1.05
AAP 141220C00165000 C 12/20/14 165.0 0.35 0.65
AAP 141220C00170000 C 12/20/14 170.0 0.15 0.40
AAP 141220C00175000 C 12/20/14 175.0 0.05 0.30
AAP 141220C00180000 C 12/20/14 180.0 0.00 0.25
AAP 141220C00185000 C 12/20/14 185.0 0.00 0.20
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 0.25
AAP 141220P00080000 P 12/20/14 80.0 0.00 0.30
AAP 141220P00085000 P 12/20/14 85.0 0.00 0.30
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 0.10 0.45
AAP 141220P00105000 P 12/20/14 105.0 0.30 0.60
AAP 141220P00110000 P 12/20/14 110.0 0.45 1.00
AAP 141220P00115000 P 12/20/14 115.0 0.75 1.25
AAP 141220P00120000 P 12/20/14 120.0 1.35 1.65
AAP 141220P00125000 P 12/20/14 125.0 2.25 2.40
AAP 141220P00130000 P 12/20/14 130.0 3.50 4.20
AAP 141220P00135000 P 12/20/14 135.0 5.10 5.80
AAP 141220P00140000 P 12/20/14 140.0 7.40 8.80
AAP 141220P00145000 P 12/20/14 145.0 10.60 11.70
AAP 141220P00150000 P 12/20/14 150.0 13.80 15.10
AAP 141220P00155000 P 12/20/14 155.0 17.80 20.30
AAP 141220P00160000 P 12/20/14 160.0 22.10 24.60
AAP 141220P00165000 P 12/20/14 165.0 26.70 29.20
AAP 141220P00170000 P 12/20/14 170.0 31.20 34.00
AAP 141220P00175000 P 12/20/14 175.0 36.10 39.00
AAP 141220P00180000 P 12/20/14 180.0 40.90 43.80
AAP 141220P00185000 P 12/20/14 185.0 45.70 48.80
AAP 150117C00040000 C 01/17/15 40.0 96.20 99.80
AAP 150117C00045000 C 01/17/15 45.0 90.70 94.80
AAP 150117C00050000 C 01/17/15 50.0 85.70 89.80
AAP 150117C00055000 C 01/17/15 55.0 81.10 84.80
AAP 150117C00060000 C 01/17/15 60.0 76.20 79.90
AAP 150117C00065000 C 01/17/15 65.0 70.80 74.90
AAP 150117C00070000 C 01/17/15 70.0 65.90 69.90
AAP 150117C00075000 C 01/17/15 75.0 61.40 64.80
AAP 150117C00080000 C 01/17/15 80.0 56.40 59.40
AAP 150117C00085000 C 01/17/15 85.0 51.40 54.60
AAP 150117C00090000 C 01/17/15 90.0 46.50 49.60
AAP 150117C00095000 C 01/17/15 95.0 41.50 44.70
AAP 150117C00100000 C 01/17/15 100.0 36.60 39.30
AAP 150117C00105000 C 01/17/15 105.0 31.90 34.50
AAP 150117C00110000 C 01/17/15 110.0 27.20 29.70
AAP 150117C00115000 C 01/17/15 115.0 22.70 25.00
AAP 150117C00120000 C 01/17/15 120.0 18.20 20.60
AAP 150117C00125000 C 01/17/15 125.0 14.10 17.00
AAP 150117C00130000 C 01/17/15 130.0 11.70 12.80
AAP 150117C00135000 C 01/17/15 135.0 8.60 9.30
AAP 150117C00140000 C 01/17/15 140.0 5.90 6.80
AAP 150117C00145000 C 01/17/15 145.0 3.80 4.60
AAP 150117C00150000 C 01/17/15 150.0 2.35 3.20
AAP 150117C00155000 C 01/17/15 155.0 1.45 2.15
AAP 150117C00160000 C 01/17/15 160.0 0.80 1.40
AAP 150117C00165000 C 01/17/15 165.0 0.50 0.85
AAP 150117C00170000 C 01/17/15 170.0 0.25 0.60
AAP 150117C00175000 C 01/17/15 175.0 0.10 0.65
AAP 150117C00180000 C 01/17/15 180.0 0.00 0.70
AAP 150117C00185000 C 01/17/15 185.0 0.00 0.30
AAP 150117C00190000 C 01/17/15 190.0 0.00 0.45
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 0.45
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 0.50
AAP 150117P00075000 P 01/17/15 75.0 0.00 0.25
AAP 150117P00080000 P 01/17/15 80.0 0.00 0.30
AAP 150117P00085000 P 01/17/15 85.0 0.00 0.35
AAP 150117P00090000 P 01/17/15 90.0 0.05 0.40
AAP 150117P00095000 P 01/17/15 95.0 0.15 0.45
AAP 150117P00100000 P 01/17/15 100.0 0.20 0.55
AAP 150117P00105000 P 01/17/15 105.0 0.40 0.80
AAP 150117P00110000 P 01/17/15 110.0 0.60 1.10
AAP 150117P00115000 P 01/17/15 115.0 1.10 1.60
AAP 150117P00120000 P 01/17/15 120.0 1.80 2.35
AAP 150117P00125000 P 01/17/15 125.0 2.70 3.40
AAP 150117P00130000 P 01/17/15 130.0 4.00 4.90
AAP 150117P00135000 P 01/17/15 135.0 5.70 6.40
AAP 150117P00140000 P 01/17/15 140.0 8.10 8.90
AAP 150117P00145000 P 01/17/15 145.0 11.10 12.00
AAP 150117P00150000 P 01/17/15 150.0 14.60 16.80
AAP 150117P00155000 P 01/17/15 155.0 18.00 20.60
AAP 150117P00160000 P 01/17/15 160.0 22.40 24.90
AAP 150117P00165000 P 01/17/15 165.0 26.80 29.40
AAP 150117P00170000 P 01/17/15 170.0 31.50 34.20
AAP 150117P00175000 P 01/17/15 175.0 36.00 39.00
AAP 150117P00180000 P 01/17/15 180.0 40.90 43.90
AAP 150117P00185000 P 01/17/15 185.0 45.90 49.00
AAP 150117P00190000 P 01/17/15 190.0 50.30 53.90
AAP 150320C00065000 C 03/20/15 65.0 71.10 74.80
AAP 150320C00070000 C 03/20/15 70.0 65.90 69.80
AAP 150320C00075000 C 03/20/15 75.0 61.40 64.80
AAP 150320C00080000 C 03/20/15 80.0 56.40 59.80
AAP 150320C00085000 C 03/20/15 85.0 51.50 54.90
AAP 150320C00090000 C 03/20/15 90.0 46.60 49.90
AAP 150320C00095000 C 03/20/15 95.0 41.70 45.20
AAP 150320C00100000 C 03/20/15 100.0 37.20 40.10
AAP 150320C00105000 C 03/20/15 105.0 32.40 35.40
AAP 150320C00110000 C 03/20/15 110.0 28.00 30.70
AAP 150320C00115000 C 03/20/15 115.0 23.70 26.30
AAP 150320C00120000 C 03/20/15 120.0 19.70 22.50
AAP 150320C00125000 C 03/20/15 125.0 15.70 18.50
AAP 150320C00130000 C 03/20/15 130.0 12.30 15.40
AAP 150320C00135000 C 03/20/15 135.0 10.40 11.90
AAP 150320C00140000 C 03/20/15 140.0 7.80 9.60
AAP 150320C00145000 C 03/20/15 145.0 5.60 7.30
AAP 150320C00150000 C 03/20/15 150.0 3.10 6.00
AAP 150320C00155000 C 03/20/15 155.0 2.30 5.00
AAP 150320C00160000 C 03/20/15 160.0 1.55 4.70
AAP 150320C00165000 C 03/20/15 165.0 0.25 3.80
AAP 150320C00170000 C 03/20/15 170.0 0.40 3.30
AAP 150320C00175000 C 03/20/15 175.0 0.40 1.40
AAP 150320C00180000 C 03/20/15 180.0 0.35 0.90
AAP 150320C00185000 C 03/20/15 185.0 0.20 0.70
AAP 150320P00065000 P 03/20/15 65.0 0.00 0.60
AAP 150320P00070000 P 03/20/15 70.0 0.00 0.75
AAP 150320P00075000 P 03/20/15 75.0 0.00 0.65
AAP 150320P00080000 P 03/20/15 80.0 0.00 0.80
AAP 150320P00085000 P 03/20/15 85.0 0.15 0.55
AAP 150320P00090000 P 03/20/15 90.0 0.10 0.70
AAP 150320P00095000 P 03/20/15 95.0 0.45 1.15
AAP 150320P00100000 P 03/20/15 100.0 0.75 1.30
AAP 150320P00105000 P 03/20/15 105.0 0.85 1.90
AAP 150320P00110000 P 03/20/15 110.0 1.30 3.50
AAP 150320P00115000 P 03/20/15 115.0 2.00 2.90
AAP 150320P00120000 P 03/20/15 120.0 2.50 5.10
AAP 150320P00125000 P 03/20/15 125.0 4.30 5.30
AAP 150320P00130000 P 03/20/15 130.0 5.50 8.20
AAP 150320P00135000 P 03/20/15 135.0 7.50 9.50
AAP 150320P00140000 P 03/20/15 140.0 10.20 11.90
AAP 150320P00145000 P 03/20/15 145.0 13.00 14.70
AAP 150320P00150000 P 03/20/15 150.0 16.20 18.50
AAP 150320P00155000 P 03/20/15 155.0 19.80 21.90
AAP 150320P00160000 P 03/20/15 160.0 23.50 26.30
AAP 150320P00165000 P 03/20/15 165.0 27.80 30.50
AAP 150320P00170000 P 03/20/15 170.0 32.30 35.20
AAP 150320P00175000 P 03/20/15 175.0 36.80 39.80
AAP 150320P00180000 P 03/20/15 180.0 41.20 44.30
AAP 150320P00185000 P 03/20/15 185.0 45.80 49.10
AAP 160115C00060000 C 01/15/16 60.0 76.20 80.40
AAP 160115C00065000 C 01/15/16 65.0 71.30 75.40
AAP 160115C00070000 C 01/15/16 70.0 66.50 70.60
AAP 160115C00075000 C 01/15/16 75.0 61.70 66.00
AAP 160115C00080000 C 01/15/16 80.0 57.00 61.20
AAP 160115C00085000 C 01/15/16 85.0 53.10 56.20
AAP 160115C00090000 C 01/15/16 90.0 48.60 51.80
AAP 160115C00095000 C 01/15/16 95.0 44.20 47.40
AAP 160115C00100000 C 01/15/16 100.0 40.00 43.00
AAP 160115C00105000 C 01/15/16 105.0 35.90 39.00
AAP 160115C00110000 C 01/15/16 110.0 32.10 35.30
AAP 160115C00115000 C 01/15/16 115.0 28.40 31.50
AAP 160115C00120000 C 01/15/16 120.0 25.60 28.30
AAP 160115C00125000 C 01/15/16 125.0 21.70 25.00
AAP 160115C00130000 C 01/15/16 130.0 18.70 22.30
AAP 160115C00135000 C 01/15/16 135.0 15.90 19.50
AAP 160115C00140000 C 01/15/16 140.0 13.40 17.00
AAP 160115C00145000 C 01/15/16 145.0 11.80 14.10
AAP 160115C00150000 C 01/15/16 150.0 9.20 13.20
AAP 160115C00155000 C 01/15/16 155.0 8.30 11.50
AAP 160115C00160000 C 01/15/16 160.0 6.10 10.00
AAP 160115C00165000 C 01/15/16 165.0 4.90 8.60
AAP 160115C00170000 C 01/15/16 170.0 3.70 7.70
AAP 160115C00175000 C 01/15/16 175.0 3.70 6.00
AAP 160115C00180000 C 01/15/16 180.0 3.20 4.40
AAP 160115C00185000 C 01/15/16 185.0 2.15 3.80
AAP 160115C00190000 C 01/15/16 190.0 1.85 3.30
AAP 160115C00195000 C 01/15/16 195.0 1.10 2.65
AAP 160115C00200000 C 01/15/16 200.0 1.40 2.25
AAP 160115P00060000 P 01/15/16 60.0 0.15 0.60
AAP 160115P00065000 P 01/15/16 65.0 0.20 0.70
AAP 160115P00070000 P 01/15/16 70.0 0.30 0.90
AAP 160115P00075000 P 01/15/16 75.0 0.65 1.20
AAP 160115P00080000 P 01/15/16 80.0 1.00 1.75
AAP 160115P00085000 P 01/15/16 85.0 1.50 1.95
AAP 160115P00090000 P 01/15/16 90.0 1.80 2.25
AAP 160115P00095000 P 01/15/16 95.0 1.95 3.00
AAP 160115P00100000 P 01/15/16 100.0 2.65 3.80
AAP 160115P00105000 P 01/15/16 105.0 3.70 4.80
AAP 160115P00110000 P 01/15/16 110.0 4.70 6.30
AAP 160115P00115000 P 01/15/16 115.0 5.60 7.40
AAP 160115P00120000 P 01/15/16 120.0 7.50 8.90
AAP 160115P00125000 P 01/15/16 125.0 9.40 11.30
AAP 160115P00130000 P 01/15/16 130.0 10.20 14.00
AAP 160115P00135000 P 01/15/16 135.0 13.70 15.50
AAP 160115P00140000 P 01/15/16 140.0 15.20 18.80
AAP 160115P00145000 P 01/15/16 145.0 18.60 20.90
AAP 160115P00150000 P 01/15/16 150.0 21.60 24.30
AAP 160115P00155000 P 01/15/16 155.0 24.20 27.50
AAP 160115P00160000 P 01/15/16 160.0 28.70 31.60
AAP 160115P00165000 P 01/15/16 165.0 31.60 35.20
AAP 160115P00170000 P 01/15/16 170.0 35.60 39.20
AAP 160115P00175000 P 01/15/16 175.0 39.40 43.20
AAP 160115P00180000 P 01/15/16 180.0 43.60 47.40
AAP 160115P00185000 P 01/15/16 185.0 48.00 51.80
AAP 160115P00190000 P 01/15/16 190.0 52.30 56.20
AAP 160115P00195000 P 01/15/16 195.0 56.90 60.80
AAP 160115P00200000 P 01/15/16 200.0 61.10 65.20

OPRA data is delayed 15 minutes.