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 (2016-04-29)Premium Content

Advance Auto Parts (AAP)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 160520C00080000 C 05/20/16 80.0 67.50 70.80
AAP 160520C00085000 C 05/20/16 85.0 62.20 65.50
AAP 160520C00090000 C 05/20/16 90.0 56.80 60.80
AAP 160520C00095000 C 05/20/16 95.0 52.60 55.50
AAP 160520C00100000 C 05/20/16 100.0 47.20 50.50
AAP 160520C00105000 C 05/20/16 105.0 41.60 45.60
AAP 160520C00110000 C 05/20/16 110.0 37.50 40.70
AAP 160520C00115000 C 05/20/16 115.0 32.30 35.70
AAP 160520C00120000 C 05/20/16 120.0 27.30 30.80
AAP 160520C00125000 C 05/20/16 125.0 22.90 26.00
AAP 160520C00130000 C 05/20/16 130.0 18.10 21.00
AAP 160520C00135000 C 05/20/16 135.0 14.10 16.90
AAP 160520C00140000 C 05/20/16 140.0 10.50 12.90
AAP 160520C00145000 C 05/20/16 145.0 6.90 8.70
AAP 160520C00150000 C 05/20/16 150.0 4.20 4.80
AAP 160520C00155000 C 05/20/16 155.0 2.35 2.70
AAP 160520C00160000 C 05/20/16 160.0 1.15 1.45
AAP 160520C00165000 C 05/20/16 165.0 0.45 0.65
AAP 160520C00170000 C 05/20/16 170.0 0.15 0.35
AAP 160520C00175000 C 05/20/16 175.0 0.00 0.20
AAP 160520C00180000 C 05/20/16 180.0 0.00 0.15
AAP 160520C00185000 C 05/20/16 185.0 0.00 0.25
AAP 160520C00190000 C 05/20/16 190.0 0.00 0.25
AAP 160520C00195000 C 05/20/16 195.0 0.00 0.25
AAP 160520C00200000 C 05/20/16 200.0 0.00 0.25
AAP 160520C00210000 C 05/20/16 210.0 0.00 0.25
AAP 160520C00220000 C 05/20/16 220.0 0.00 0.25
AAP 160520C00230000 C 05/20/16 230.0 0.00 0.25
AAP 160520P00080000 P 05/20/16 80.0 0.00 0.25
AAP 160520P00085000 P 05/20/16 85.0 0.00 0.25
AAP 160520P00090000 P 05/20/16 90.0 0.00 0.25
AAP 160520P00095000 P 05/20/16 95.0 0.00 0.25
AAP 160520P00100000 P 05/20/16 100.0 0.00 0.20
AAP 160520P00105000 P 05/20/16 105.0 0.00 0.15
AAP 160520P00110000 P 05/20/16 110.0 0.00 0.15
AAP 160520P00115000 P 05/20/16 115.0 0.00 0.10
AAP 160520P00120000 P 05/20/16 120.0 0.00 0.20
AAP 160520P00125000 P 05/20/16 125.0 0.20 0.35
AAP 160520P00130000 P 05/20/16 130.0 0.40 0.60
AAP 160520P00135000 P 05/20/16 135.0 1.00 1.20
AAP 160520P00140000 P 05/20/16 140.0 1.90 2.25
AAP 160520P00145000 P 05/20/16 145.0 3.50 3.90
AAP 160520P00150000 P 05/20/16 150.0 5.70 6.20
AAP 160520P00155000 P 05/20/16 155.0 8.60 9.50
AAP 160520P00160000 P 05/20/16 160.0 10.60 13.40
AAP 160520P00165000 P 05/20/16 165.0 14.80 17.70
AAP 160520P00170000 P 05/20/16 170.0 19.50 22.60
AAP 160520P00175000 P 05/20/16 175.0 24.40 27.60
AAP 160520P00180000 P 05/20/16 180.0 29.30 33.00
AAP 160520P00185000 P 05/20/16 185.0 34.40 37.60
AAP 160520P00190000 P 05/20/16 190.0 39.40 42.80
AAP 160520P00195000 P 05/20/16 195.0 44.30 47.80
AAP 160520P00200000 P 05/20/16 200.0 49.40 52.90
AAP 160520P00210000 P 05/20/16 210.0 59.30 62.90
AAP 160520P00220000 P 05/20/16 220.0 69.30 73.20
AAP 160520P00230000 P 05/20/16 230.0 79.30 83.00
AAP 160617C00085000 C 06/17/16 85.0 62.40 65.70
AAP 160617C00090000 C 06/17/16 90.0 57.40 60.70
AAP 160617C00095000 C 06/17/16 95.0 51.80 55.90
AAP 160617C00100000 C 06/17/16 100.0 47.10 50.90
AAP 160617C00105000 C 06/17/16 105.0 42.40 45.80
AAP 160617C00110000 C 06/17/16 110.0 37.10 41.00
AAP 160617C00115000 C 06/17/16 115.0 32.80 36.20
AAP 160617C00120000 C 06/17/16 120.0 28.30 31.30
AAP 160617C00125000 C 06/17/16 125.0 23.20 26.60
AAP 160617C00130000 C 06/17/16 130.0 19.60 22.30
AAP 160617C00135000 C 06/17/16 135.0 15.30 18.10
AAP 160617C00140000 C 06/17/16 140.0 11.50 14.30
AAP 160617C00145000 C 06/17/16 145.0 8.20 10.90
AAP 160617C00150000 C 06/17/16 150.0 5.60 6.10
AAP 160617C00155000 C 06/17/16 155.0 3.50 3.90
AAP 160617C00160000 C 06/17/16 160.0 2.00 2.35
AAP 160617C00165000 C 06/17/16 165.0 1.10 1.40
AAP 160617C00170000 C 06/17/16 170.0 0.50 0.80
AAP 160617C00175000 C 06/17/16 175.0 0.25 0.45
AAP 160617C00180000 C 06/17/16 180.0 0.10 0.30
AAP 160617C00185000 C 06/17/16 185.0 0.00 0.20
AAP 160617C00190000 C 06/17/16 190.0 0.00 0.20
AAP 160617C00195000 C 06/17/16 195.0 0.00 0.20
AAP 160617C00200000 C 06/17/16 200.0 0.00 0.40
AAP 160617C00210000 C 06/17/16 210.0 0.00 0.50
AAP 160617C00220000 C 06/17/16 220.0 0.00 0.25
AAP 160617C00230000 C 06/17/16 230.0 0.00 0.50
AAP 160617C00240000 C 06/17/16 240.0 0.00 0.25
AAP 160617C00250000 C 06/17/16 250.0 0.00 0.25
AAP 160617C00260000 C 06/17/16 260.0 0.00 0.60
AAP 160617C00270000 C 06/17/16 270.0 0.00 0.25
AAP 160617C00280000 C 06/17/16 280.0 0.00 0.25
AAP 160617P00085000 P 06/17/16 85.0 0.00 0.50
AAP 160617P00090000 P 06/17/16 90.0 0.00 0.15
AAP 160617P00095000 P 06/17/16 95.0 0.00 0.20
AAP 160617P00100000 P 06/17/16 100.0 0.05 0.15
AAP 160617P00105000 P 06/17/16 105.0 0.00 0.15
AAP 160617P00110000 P 06/17/16 110.0 0.10 0.25
AAP 160617P00115000 P 06/17/16 115.0 0.25 0.35
AAP 160617P00120000 P 06/17/16 120.0 0.45 0.55
AAP 160617P00125000 P 06/17/16 125.0 0.75 0.95
AAP 160617P00130000 P 06/17/16 130.0 1.25 1.45
AAP 160617P00135000 P 06/17/16 135.0 2.00 2.25
AAP 160617P00140000 P 06/17/16 140.0 3.10 3.40
AAP 160617P00145000 P 06/17/16 145.0 4.70 5.10
AAP 160617P00150000 P 06/17/16 150.0 6.90 7.40
AAP 160617P00155000 P 06/17/16 155.0 9.60 10.50
AAP 160617P00160000 P 06/17/16 160.0 12.50 14.10
AAP 160617P00165000 P 06/17/16 165.0 15.70 18.40
AAP 160617P00170000 P 06/17/16 170.0 19.90 23.20
AAP 160617P00175000 P 06/17/16 175.0 24.60 27.70
AAP 160617P00180000 P 06/17/16 180.0 29.60 32.50
AAP 160617P00185000 P 06/17/16 185.0 34.50 37.70
AAP 160617P00190000 P 06/17/16 190.0 39.40 42.70
AAP 160617P00195000 P 06/17/16 195.0 44.30 47.80
AAP 160617P00200000 P 06/17/16 200.0 49.40 52.50
AAP 160617P00210000 P 06/17/16 210.0 59.40 62.80
AAP 160617P00220000 P 06/17/16 220.0 69.30 73.40
AAP 160617P00230000 P 06/17/16 230.0 79.40 82.70
AAP 160617P00240000 P 06/17/16 240.0 89.40 92.70
AAP 160617P00250000 P 06/17/16 250.0 99.40 102.70
AAP 160617P00260000 P 06/17/16 260.0 109.40 112.70
AAP 160617P00270000 P 06/17/16 270.0 119.50 122.80
AAP 160617P00280000 P 06/17/16 280.0 129.50 133.10
AAP 160916C00070000 C 09/16/16 70.0 77.00 80.70
AAP 160916C00075000 C 09/16/16 75.0 72.30 75.90
AAP 160916C00080000 C 09/16/16 80.0 67.00 70.80
AAP 160916C00085000 C 09/16/16 85.0 62.00 66.20
AAP 160916C00090000 C 09/16/16 90.0 58.00 61.20
AAP 160916C00095000 C 09/16/16 95.0 53.00 56.40
AAP 160916C00100000 C 09/16/16 100.0 47.40 51.30
AAP 160916C00105000 C 09/16/16 105.0 42.70 46.70
AAP 160916C00110000 C 09/16/16 110.0 38.40 42.00
AAP 160916C00115000 C 09/16/16 115.0 34.60 37.40
AAP 160916C00120000 C 09/16/16 120.0 30.10 33.00
AAP 160916C00125000 C 09/16/16 125.0 26.30 29.00
AAP 160916C00130000 C 09/16/16 130.0 22.30 24.90
AAP 160916C00135000 C 09/16/16 135.0 18.10 20.20
AAP 160916C00140000 C 09/16/16 140.0 15.00 16.40
AAP 160916C00145000 C 09/16/16 145.0 11.80 13.30
AAP 160916C00150000 C 09/16/16 150.0 9.60 10.60
AAP 160916C00155000 C 09/16/16 155.0 7.40 8.30
AAP 160916C00160000 C 09/16/16 160.0 5.40 6.40
AAP 160916C00165000 C 09/16/16 165.0 3.90 4.90
AAP 160916C00170000 C 09/16/16 170.0 3.00 3.60
AAP 160916C00175000 C 09/16/16 175.0 1.95 3.10
AAP 160916C00180000 C 09/16/16 180.0 1.30 2.25
AAP 160916C00185000 C 09/16/16 185.0 0.85 1.60
AAP 160916C00190000 C 09/16/16 190.0 0.55 1.15
AAP 160916C00195000 C 09/16/16 195.0 0.20 1.45
AAP 160916C00200000 C 09/16/16 200.0 0.20 0.60
AAP 160916C00210000 C 09/16/16 210.0 0.10 0.30
AAP 160916P00070000 P 09/16/16 70.0 0.00 0.30
AAP 160916P00075000 P 09/16/16 75.0 0.00 0.55
AAP 160916P00080000 P 09/16/16 80.0 0.00 0.55
AAP 160916P00085000 P 09/16/16 85.0 0.00 0.50
AAP 160916P00090000 P 09/16/16 90.0 0.05 0.60
AAP 160916P00095000 P 09/16/16 95.0 0.25 0.75
AAP 160916P00100000 P 09/16/16 100.0 0.10 1.05
AAP 160916P00105000 P 09/16/16 105.0 0.45 1.20
AAP 160916P00110000 P 09/16/16 110.0 0.55 1.55
AAP 160916P00115000 P 09/16/16 115.0 0.55 1.90
AAP 160916P00120000 P 09/16/16 120.0 1.60 3.00
AAP 160916P00125000 P 09/16/16 125.0 2.35 3.30
AAP 160916P00130000 P 09/16/16 130.0 3.20 4.20
AAP 160916P00135000 P 09/16/16 135.0 4.20 5.40
AAP 160916P00140000 P 09/16/16 140.0 6.40 7.10
AAP 160916P00145000 P 09/16/16 145.0 7.60 9.10
AAP 160916P00150000 P 09/16/16 150.0 10.50 11.60
AAP 160916P00155000 P 09/16/16 155.0 13.30 14.40
AAP 160916P00160000 P 09/16/16 160.0 15.80 17.50
AAP 160916P00165000 P 09/16/16 165.0 19.40 21.10
AAP 160916P00170000 P 09/16/16 170.0 22.10 25.30
AAP 160916P00175000 P 09/16/16 175.0 26.20 29.00
AAP 160916P00180000 P 09/16/16 180.0 30.40 33.20
AAP 160916P00185000 P 09/16/16 185.0 35.20 38.10
AAP 160916P00190000 P 09/16/16 190.0 39.80 42.90
AAP 160916P00195000 P 09/16/16 195.0 44.50 47.90
AAP 160916P00200000 P 09/16/16 200.0 49.60 52.70
AAP 160916P00210000 P 09/16/16 210.0 59.50 62.60
AAP 161216C00085000 C 12/16/16 85.0 63.10 66.60
AAP 161216C00090000 C 12/16/16 90.0 58.10 62.20
AAP 161216C00095000 C 12/16/16 95.0 53.50 57.30
AAP 161216C00100000 C 12/16/16 100.0 49.30 52.20
AAP 161216C00105000 C 12/16/16 105.0 44.70 48.00
AAP 161216C00110000 C 12/16/16 110.0 40.60 43.30
AAP 161216C00115000 C 12/16/16 115.0 36.10 39.40
AAP 161216C00120000 C 12/16/16 120.0 32.20 35.20
AAP 161216C00125000 C 12/16/16 125.0 28.30 31.10
AAP 161216C00130000 C 12/16/16 130.0 24.20 26.50
AAP 161216C00135000 C 12/16/16 135.0 21.20 23.10
AAP 161216C00140000 C 12/16/16 140.0 17.80 19.20
AAP 161216C00145000 C 12/16/16 145.0 15.10 16.30
AAP 161216C00150000 C 12/16/16 150.0 12.40 13.70
AAP 161216C00155000 C 12/16/16 155.0 10.20 11.30
AAP 161216C00160000 C 12/16/16 160.0 8.10 9.30
AAP 161216C00165000 C 12/16/16 165.0 6.40 7.50
AAP 161216C00170000 C 12/16/16 170.0 5.00 6.10
AAP 161216C00175000 C 12/16/16 175.0 3.90 4.80
AAP 161216C00180000 C 12/16/16 180.0 2.90 4.50
AAP 161216C00185000 C 12/16/16 185.0 2.15 4.20
AAP 161216C00190000 C 12/16/16 190.0 0.40 3.80
AAP 161216C00195000 C 12/16/16 195.0 0.10 3.00
AAP 161216C00200000 C 12/16/16 200.0 0.60 2.40
AAP 161216C00210000 C 12/16/16 210.0 0.10 1.00
AAP 161216C00220000 C 12/16/16 220.0 0.05 0.50
AAP 161216C00230000 C 12/16/16 230.0 0.00 0.50
AAP 161216C00240000 C 12/16/16 240.0 0.00 0.55
AAP 161216P00085000 P 12/16/16 85.0 0.20 0.95
AAP 161216P00090000 P 12/16/16 90.0 0.30 1.10
AAP 161216P00095000 P 12/16/16 95.0 0.55 1.35
AAP 161216P00100000 P 12/16/16 100.0 0.65 1.90
AAP 161216P00105000 P 12/16/16 105.0 0.90 2.70
AAP 161216P00110000 P 12/16/16 110.0 1.85 2.70
AAP 161216P00115000 P 12/16/16 115.0 1.30 4.40
AAP 161216P00120000 P 12/16/16 120.0 3.20 4.70
AAP 161216P00125000 P 12/16/16 125.0 4.10 5.10
AAP 161216P00130000 P 12/16/16 130.0 5.20 6.90
AAP 161216P00135000 P 12/16/16 135.0 6.50 8.00
AAP 161216P00140000 P 12/16/16 140.0 8.20 9.60
AAP 161216P00145000 P 12/16/16 145.0 10.10 11.80
AAP 161216P00150000 P 12/16/16 150.0 12.40 14.10
AAP 161216P00155000 P 12/16/16 155.0 15.10 16.90
AAP 161216P00160000 P 12/16/16 160.0 18.20 20.00
AAP 161216P00165000 P 12/16/16 165.0 21.50 23.30
AAP 161216P00170000 P 12/16/16 170.0 25.10 26.80
AAP 161216P00175000 P 12/16/16 175.0 27.70 30.70
AAP 161216P00180000 P 12/16/16 180.0 31.80 34.90
AAP 161216P00185000 P 12/16/16 185.0 36.10 39.30
AAP 161216P00190000 P 12/16/16 190.0 40.20 44.00
AAP 161216P00195000 P 12/16/16 195.0 45.10 48.10
AAP 161216P00200000 P 12/16/16 200.0 49.70 52.90
AAP 161216P00210000 P 12/16/16 210.0 59.50 62.60
AAP 161216P00220000 P 12/16/16 220.0 69.30 73.70
AAP 161216P00230000 P 12/16/16 230.0 79.30 82.70
AAP 161216P00240000 P 12/16/16 240.0 89.50 92.40
AAP 170120C00070000 C 01/20/17 70.0 77.00 81.50
AAP 170120C00075000 C 01/20/17 75.0 72.80 77.00
AAP 170120C00080000 C 01/20/17 80.0 67.80 72.00
AAP 170120C00085000 C 01/20/17 85.0 63.00 67.20
AAP 170120C00090000 C 01/20/17 90.0 58.90 62.00
AAP 170120C00095000 C 01/20/17 95.0 54.30 57.50
AAP 170120C00100000 C 01/20/17 100.0 49.70 53.00
AAP 170120C00105000 C 01/20/17 105.0 44.70 48.30
AAP 170120C00110000 C 01/20/17 110.0 41.00 44.10
AAP 170120C00115000 C 01/20/17 115.0 36.60 39.80
AAP 170120C00120000 C 01/20/17 120.0 32.70 35.50
AAP 170120C00125000 C 01/20/17 125.0 29.00 31.60
AAP 170120C00130000 C 01/20/17 130.0 25.10 27.40
AAP 170120C00135000 C 01/20/17 135.0 21.90 24.00
AAP 170120C00140000 C 01/20/17 140.0 18.70 19.80
AAP 170120C00145000 C 01/20/17 145.0 15.90 16.90
AAP 170120C00150000 C 01/20/17 150.0 13.30 14.30
AAP 170120C00155000 C 01/20/17 155.0 10.70 11.90
AAP 170120C00160000 C 01/20/17 160.0 9.00 10.90
AAP 170120C00165000 C 01/20/17 165.0 7.20 9.60
AAP 170120C00170000 C 01/20/17 170.0 5.70 8.20
AAP 170120C00175000 C 01/20/17 175.0 4.50 6.90
AAP 170120C00180000 C 01/20/17 180.0 3.40 5.80
AAP 170120C00185000 C 01/20/17 185.0 2.65 4.80
AAP 170120C00190000 C 01/20/17 190.0 2.00 4.30
AAP 170120C00195000 C 01/20/17 195.0 1.45 4.10
AAP 170120C00200000 C 01/20/17 200.0 0.10 3.00
AAP 170120C00210000 C 01/20/17 210.0 0.55 2.35
AAP 170120C00220000 C 01/20/17 220.0 0.20 2.00
AAP 170120C00230000 C 01/20/17 230.0 0.00 0.95
AAP 170120C00240000 C 01/20/17 240.0 0.00 0.50
AAP 170120C00250000 C 01/20/17 250.0 0.00 1.75
AAP 170120C00260000 C 01/20/17 260.0 0.00 1.75
AAP 170120C00270000 C 01/20/17 270.0 0.00 1.70
AAP 170120C00280000 C 01/20/17 280.0 0.00 1.90
AAP 170120P00070000 P 01/20/17 70.0 0.20 0.65
AAP 170120P00075000 P 01/20/17 75.0 0.30 0.75
AAP 170120P00080000 P 01/20/17 80.0 0.35 0.90
AAP 170120P00085000 P 01/20/17 85.0 0.50 1.20
AAP 170120P00090000 P 01/20/17 90.0 0.75 1.15
AAP 170120P00095000 P 01/20/17 95.0 1.05 1.85
AAP 170120P00100000 P 01/20/17 100.0 1.15 2.95
AAP 170120P00105000 P 01/20/17 105.0 1.55 3.80
AAP 170120P00110000 P 01/20/17 110.0 1.85 4.20
AAP 170120P00115000 P 01/20/17 115.0 2.75 4.90
AAP 170120P00120000 P 01/20/17 120.0 4.20 4.60
AAP 170120P00125000 P 01/20/17 125.0 5.10 5.70
AAP 170120P00130000 P 01/20/17 130.0 6.20 7.20
AAP 170120P00135000 P 01/20/17 135.0 6.70 8.60
AAP 170120P00140000 P 01/20/17 140.0 8.30 10.50
AAP 170120P00145000 P 01/20/17 145.0 10.20 12.40
AAP 170120P00150000 P 01/20/17 150.0 12.70 14.90
AAP 170120P00155000 P 01/20/17 155.0 15.50 17.60
AAP 170120P00160000 P 01/20/17 160.0 19.50 21.20
AAP 170120P00165000 P 01/20/17 165.0 22.90 23.80
AAP 170120P00170000 P 01/20/17 170.0 26.40 27.40
AAP 170120P00175000 P 01/20/17 175.0 28.50 31.20
AAP 170120P00180000 P 01/20/17 180.0 32.50 35.20
AAP 170120P00185000 P 01/20/17 185.0 36.70 39.40
AAP 170120P00190000 P 01/20/17 190.0 41.00 44.10
AAP 170120P00195000 P 01/20/17 195.0 45.70 48.70
AAP 170120P00200000 P 01/20/17 200.0 50.30 53.50
AAP 170120P00210000 P 01/20/17 210.0 59.70 63.10
AAP 170120P00220000 P 01/20/17 220.0 69.60 72.60
AAP 170120P00230000 P 01/20/17 230.0 79.40 83.70
AAP 170120P00240000 P 01/20/17 240.0 89.20 92.70
AAP 170120P00250000 P 01/20/17 250.0 99.00 102.90
AAP 170120P00260000 P 01/20/17 260.0 109.20 113.50
AAP 170120P00270000 P 01/20/17 270.0 119.10 123.60
AAP 170120P00280000 P 01/20/17 280.0 129.00 133.50

OPRA data is delayed 15 minutes.