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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 141018C00085000 C 10/18/14 85.0 48.60 51.60
AAP 141018C00090000 C 10/18/14 90.0 43.60 47.30
AAP 141018C00095000 C 10/18/14 95.0 38.60 41.60
AAP 141018C00100000 C 10/18/14 100.0 33.60 37.10
AAP 141018C00105000 C 10/18/14 105.0 28.60 32.00
AAP 141018C00110000 C 10/18/14 110.0 23.60 26.80
AAP 141018C00115000 C 10/18/14 115.0 18.60 21.30
AAP 141018C00120000 C 10/18/14 120.0 13.60 16.30
AAP 141018C00125000 C 10/18/14 125.0 9.20 11.30
AAP 141018C00130000 C 10/18/14 130.0 5.90 6.30
AAP 141018C00135000 C 10/18/14 135.0 0.50 1.30
AAP 141018C00140000 C 10/18/14 140.0 0.00 0.05
AAP 141018C00145000 C 10/18/14 145.0 0.00 0.05
AAP 141018C00150000 C 10/18/14 150.0 0.00 0.25
AAP 141018C00155000 C 10/18/14 155.0 0.00 0.25
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 0.00 0.25
AAP 141018P00115000 P 10/18/14 115.0 0.00 0.25
AAP 141018P00120000 P 10/18/14 120.0 0.00 0.25
AAP 141018P00125000 P 10/18/14 125.0 0.00 0.25
AAP 141018P00130000 P 10/18/14 130.0 0.00 0.25
AAP 141018P00135000 P 10/18/14 135.0 0.00 1.55
AAP 141018P00140000 P 10/18/14 140.0 3.70 6.40
AAP 141018P00145000 P 10/18/14 145.0 8.70 11.40
AAP 141018P00150000 P 10/18/14 150.0 13.60 16.40
AAP 141018P00155000 P 10/18/14 155.0 18.50 21.40
AAP 141018P00160000 P 10/18/14 160.0 23.30 26.40
AAP 141018P00165000 P 10/18/14 165.0 28.30 31.40
AAP 141018P00170000 P 10/18/14 170.0 32.60 36.40
AAP 141018P00175000 P 10/18/14 175.0 38.50 41.40
AAP 141122C00090000 C 11/22/14 90.0 43.80 47.30
AAP 141122C00095000 C 11/22/14 95.0 39.00 42.30
AAP 141122C00100000 C 11/22/14 100.0 34.10 37.40
AAP 141122C00105000 C 11/22/14 105.0 29.00 32.30
AAP 141122C00110000 C 11/22/14 110.0 24.00 27.00
AAP 141122C00115000 C 11/22/14 115.0 19.20 22.20
AAP 141122C00120000 C 11/22/14 120.0 14.80 17.20
AAP 141122C00125000 C 11/22/14 125.0 10.40 12.90
AAP 141122C00130000 C 11/22/14 130.0 8.40 9.20
AAP 141122C00135000 C 11/22/14 135.0 5.20 6.00
AAP 141122C00140000 C 11/22/14 140.0 3.10 3.60
AAP 141122C00145000 C 11/22/14 145.0 1.45 2.00
AAP 141122C00150000 C 11/22/14 150.0 0.60 1.05
AAP 141122C00155000 C 11/22/14 155.0 0.20 0.60
AAP 141122C00160000 C 11/22/14 160.0 0.05 0.40
AAP 141122C00165000 C 11/22/14 165.0 0.00 0.30
AAP 141122C00170000 C 11/22/14 170.0 0.00 0.25
AAP 141122C00175000 C 11/22/14 175.0 0.00 0.25
AAP 141122C00180000 C 11/22/14 180.0 0.00 0.25
AAP 141122P00090000 P 11/22/14 90.0 0.00 0.25
AAP 141122P00095000 P 11/22/14 95.0 0.00 0.40
AAP 141122P00100000 P 11/22/14 100.0 0.05 0.40
AAP 141122P00105000 P 11/22/14 105.0 0.15 0.50
AAP 141122P00110000 P 11/22/14 110.0 0.25 0.50
AAP 141122P00115000 P 11/22/14 115.0 0.50 1.00
AAP 141122P00120000 P 11/22/14 120.0 0.95 1.55
AAP 141122P00125000 P 11/22/14 125.0 1.60 2.00
AAP 141122P00130000 P 11/22/14 130.0 2.80 3.30
AAP 141122P00135000 P 11/22/14 135.0 4.70 5.50
AAP 141122P00140000 P 11/22/14 140.0 7.20 8.20
AAP 141122P00145000 P 11/22/14 145.0 10.50 13.30
AAP 141122P00150000 P 11/22/14 150.0 14.70 17.30
AAP 141122P00155000 P 11/22/14 155.0 19.00 21.90
AAP 141122P00160000 P 11/22/14 160.0 23.50 26.60
AAP 141122P00165000 P 11/22/14 165.0 28.30 31.50
AAP 141122P00170000 P 11/22/14 170.0 33.00 36.50
AAP 141122P00175000 P 11/22/14 175.0 38.00 41.10
AAP 141122P00180000 P 11/22/14 180.0 43.20 46.10
AAP 141220C00065000 C 12/20/14 65.0 68.70 71.50
AAP 141220C00070000 C 12/20/14 70.0 63.70 66.40
AAP 141220C00075000 C 12/20/14 75.0 58.80 61.50
AAP 141220C00080000 C 12/20/14 80.0 53.70 56.40
AAP 141220C00085000 C 12/20/14 85.0 48.70 52.30
AAP 141220C00090000 C 12/20/14 90.0 43.80 46.50
AAP 141220C00095000 C 12/20/14 95.0 38.90 41.70
AAP 141220C00100000 C 12/20/14 100.0 33.90 36.90
AAP 141220C00105000 C 12/20/14 105.0 29.30 32.60
AAP 141220C00110000 C 12/20/14 110.0 24.40 27.00
AAP 141220C00115000 C 12/20/14 115.0 19.70 22.30
AAP 141220C00120000 C 12/20/14 120.0 15.50 17.90
AAP 141220C00125000 C 12/20/14 125.0 12.20 13.70
AAP 141220C00130000 C 12/20/14 130.0 9.00 10.10
AAP 141220C00135000 C 12/20/14 135.0 6.10 7.00
AAP 141220C00140000 C 12/20/14 140.0 3.70 4.60
AAP 141220C00145000 C 12/20/14 145.0 2.30 2.75
AAP 141220C00150000 C 12/20/14 150.0 1.05 1.65
AAP 141220C00155000 C 12/20/14 155.0 0.45 1.00
AAP 141220C00160000 C 12/20/14 160.0 0.20 1.70
AAP 141220C00165000 C 12/20/14 165.0 0.05 0.50
AAP 141220C00170000 C 12/20/14 170.0 0.00 0.35
AAP 141220C00175000 C 12/20/14 175.0 0.00 0.30
AAP 141220C00180000 C 12/20/14 180.0 0.00 0.25
AAP 141220C00185000 C 12/20/14 185.0 0.00 0.25
AAP 141220P00065000 P 12/20/14 65.0 0.00 0.25
AAP 141220P00070000 P 12/20/14 70.0 0.00 0.30
AAP 141220P00075000 P 12/20/14 75.0 0.00 0.30
AAP 141220P00080000 P 12/20/14 80.0 0.00 0.30
AAP 141220P00085000 P 12/20/14 85.0 0.05 0.30
AAP 141220P00090000 P 12/20/14 90.0 0.05 0.60
AAP 141220P00095000 P 12/20/14 95.0 0.10 0.50
AAP 141220P00100000 P 12/20/14 100.0 0.25 0.55
AAP 141220P00105000 P 12/20/14 105.0 0.35 1.80
AAP 141220P00110000 P 12/20/14 110.0 0.60 1.15
AAP 141220P00115000 P 12/20/14 115.0 1.00 1.35
AAP 141220P00120000 P 12/20/14 120.0 1.65 2.05
AAP 141220P00125000 P 12/20/14 125.0 2.50 3.10
AAP 141220P00130000 P 12/20/14 130.0 3.80 4.50
AAP 141220P00135000 P 12/20/14 135.0 5.70 7.10
AAP 141220P00140000 P 12/20/14 140.0 8.20 9.20
AAP 141220P00145000 P 12/20/14 145.0 11.50 14.00
AAP 141220P00150000 P 12/20/14 150.0 15.40 18.00
AAP 141220P00155000 P 12/20/14 155.0 19.60 22.30
AAP 141220P00160000 P 12/20/14 160.0 24.20 26.90
AAP 141220P00165000 P 12/20/14 165.0 28.80 31.60
AAP 141220P00170000 P 12/20/14 170.0 33.70 36.60
AAP 141220P00175000 P 12/20/14 175.0 38.70 41.60
AAP 141220P00180000 P 12/20/14 180.0 43.40 46.40
AAP 141220P00185000 P 12/20/14 185.0 48.70 51.40
AAP 150117C00040000 C 01/17/15 40.0 93.60 97.10
AAP 150117C00045000 C 01/17/15 45.0 88.60 92.00
AAP 150117C00050000 C 01/17/15 50.0 83.60 87.00
AAP 150117C00055000 C 01/17/15 55.0 78.70 81.80
AAP 150117C00060000 C 01/17/15 60.0 73.70 76.80
AAP 150117C00065000 C 01/17/15 65.0 68.60 72.30
AAP 150117C00070000 C 01/17/15 70.0 63.70 66.70
AAP 150117C00075000 C 01/17/15 75.0 58.70 61.80
AAP 150117C00080000 C 01/17/15 80.0 53.70 57.20
AAP 150117C00085000 C 01/17/15 85.0 48.80 51.70
AAP 150117C00090000 C 01/17/15 90.0 44.20 47.00
AAP 150117C00095000 C 01/17/15 95.0 38.90 42.10
AAP 150117C00100000 C 01/17/15 100.0 34.10 37.00
AAP 150117C00105000 C 01/17/15 105.0 29.20 32.20
AAP 150117C00110000 C 01/17/15 110.0 24.60 27.40
AAP 150117C00115000 C 01/17/15 115.0 20.00 22.60
AAP 150117C00120000 C 01/17/15 120.0 15.80 18.40
AAP 150117C00125000 C 01/17/15 125.0 11.80 14.60
AAP 150117C00130000 C 01/17/15 130.0 9.70 10.80
AAP 150117C00135000 C 01/17/15 135.0 6.70 7.80
AAP 150117C00140000 C 01/17/15 140.0 4.70 5.40
AAP 150117C00145000 C 01/17/15 145.0 2.75 3.50
AAP 150117C00150000 C 01/17/15 150.0 1.45 2.15
AAP 150117C00155000 C 01/17/15 155.0 0.80 1.35
AAP 150117C00160000 C 01/17/15 160.0 0.40 0.90
AAP 150117C00165000 C 01/17/15 165.0 0.20 0.55
AAP 150117C00170000 C 01/17/15 170.0 0.00 0.50
AAP 150117C00175000 C 01/17/15 175.0 0.00 0.35
AAP 150117C00180000 C 01/17/15 180.0 0.00 0.30
AAP 150117C00185000 C 01/17/15 185.0 0.00 0.30
AAP 150117C00190000 C 01/17/15 190.0 0.00 0.30
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 0.25
AAP 150117P00055000 P 01/17/15 55.0 0.00 0.25
AAP 150117P00060000 P 01/17/15 60.0 0.00 0.25
AAP 150117P00065000 P 01/17/15 65.0 0.00 0.25
AAP 150117P00070000 P 01/17/15 70.0 0.00 0.25
AAP 150117P00075000 P 01/17/15 75.0 0.00 1.15
AAP 150117P00080000 P 01/17/15 80.0 0.00 0.30
AAP 150117P00085000 P 01/17/15 85.0 0.05 0.35
AAP 150117P00090000 P 01/17/15 90.0 0.10 0.35
AAP 150117P00095000 P 01/17/15 95.0 0.20 0.50
AAP 150117P00100000 P 01/17/15 100.0 0.35 0.65
AAP 150117P00105000 P 01/17/15 105.0 0.55 1.00
AAP 150117P00110000 P 01/17/15 110.0 0.85 2.55
AAP 150117P00115000 P 01/17/15 115.0 1.40 1.90
AAP 150117P00120000 P 01/17/15 120.0 2.10 3.10
AAP 150117P00125000 P 01/17/15 125.0 3.10 4.30
AAP 150117P00130000 P 01/17/15 130.0 4.60 5.20
AAP 150117P00135000 P 01/17/15 135.0 6.50 7.20
AAP 150117P00140000 P 01/17/15 140.0 9.00 10.00
AAP 150117P00145000 P 01/17/15 145.0 12.20 14.90
AAP 150117P00150000 P 01/17/15 150.0 15.50 18.50
AAP 150117P00155000 P 01/17/15 155.0 20.10 22.60
AAP 150117P00160000 P 01/17/15 160.0 24.10 27.20
AAP 150117P00165000 P 01/17/15 165.0 29.00 31.80
AAP 150117P00170000 P 01/17/15 170.0 33.30 36.60
AAP 150117P00175000 P 01/17/15 175.0 38.00 41.60
AAP 150117P00180000 P 01/17/15 180.0 43.70 46.60
AAP 150117P00185000 P 01/17/15 185.0 48.40 51.40
AAP 150117P00190000 P 01/17/15 190.0 53.60 56.50
AAP 150320C00065000 C 03/20/15 65.0 68.70 72.30
AAP 150320C00070000 C 03/20/15 70.0 63.70 66.60
AAP 150320C00075000 C 03/20/15 75.0 58.70 62.00
AAP 150320C00080000 C 03/20/15 80.0 53.80 56.70
AAP 150320C00085000 C 03/20/15 85.0 48.90 52.10
AAP 150320C00090000 C 03/20/15 90.0 44.10 47.10
AAP 150320C00095000 C 03/20/15 95.0 39.30 42.10
AAP 150320C00100000 C 03/20/15 100.0 34.60 37.40
AAP 150320C00105000 C 03/20/15 105.0 30.00 33.20
AAP 150320C00110000 C 03/20/15 110.0 25.70 28.30
AAP 150320C00115000 C 03/20/15 115.0 21.50 23.90
AAP 150320C00120000 C 03/20/15 120.0 17.40 20.00
AAP 150320C00125000 C 03/20/15 125.0 13.70 16.30
AAP 150320C00130000 C 03/20/15 130.0 11.10 13.10
AAP 150320C00135000 C 03/20/15 135.0 8.00 10.10
AAP 150320C00140000 C 03/20/15 140.0 6.00 7.80
AAP 150320C00145000 C 03/20/15 145.0 4.30 5.70
AAP 150320C00150000 C 03/20/15 150.0 3.10 4.20
AAP 150320C00155000 C 03/20/15 155.0 2.05 2.90
AAP 150320C00160000 C 03/20/15 160.0 1.40 2.25
AAP 150320C00165000 C 03/20/15 165.0 0.95 1.40
AAP 150320C00170000 C 03/20/15 170.0 0.55 1.05
AAP 150320C00175000 C 03/20/15 175.0 0.35 0.90
AAP 150320C00180000 C 03/20/15 180.0 0.20 0.60
AAP 150320C00185000 C 03/20/15 185.0 0.10 0.50
AAP 150320P00065000 P 03/20/15 65.0 0.00 0.30
AAP 150320P00070000 P 03/20/15 70.0 0.00 0.35
AAP 150320P00075000 P 03/20/15 75.0 0.05 0.35
AAP 150320P00080000 P 03/20/15 80.0 0.10 0.40
AAP 150320P00085000 P 03/20/15 85.0 0.20 0.50
AAP 150320P00090000 P 03/20/15 90.0 0.25 0.65
AAP 150320P00095000 P 03/20/15 95.0 0.55 0.85
AAP 150320P00100000 P 03/20/15 100.0 0.80 1.30
AAP 150320P00105000 P 03/20/15 105.0 1.20 1.90
AAP 150320P00110000 P 03/20/15 110.0 1.80 2.55
AAP 150320P00115000 P 03/20/15 115.0 2.60 3.50
AAP 150320P00120000 P 03/20/15 120.0 3.60 4.40
AAP 150320P00125000 P 03/20/15 125.0 4.90 6.50
AAP 150320P00130000 P 03/20/15 130.0 6.60 8.30
AAP 150320P00135000 P 03/20/15 135.0 8.50 10.20
AAP 150320P00140000 P 03/20/15 140.0 11.20 12.80
AAP 150320P00145000 P 03/20/15 145.0 14.10 15.80
AAP 150320P00150000 P 03/20/15 150.0 17.60 20.20
AAP 150320P00155000 P 03/20/15 155.0 21.20 24.00
AAP 150320P00160000 P 03/20/15 160.0 25.40 28.20
AAP 150320P00165000 P 03/20/15 165.0 29.80 32.60
AAP 150320P00170000 P 03/20/15 170.0 34.20 37.20
AAP 150320P00175000 P 03/20/15 175.0 38.60 41.80
AAP 150320P00180000 P 03/20/15 180.0 43.80 46.60
AAP 150320P00185000 P 03/20/15 185.0 48.60 51.60
AAP 160115C00060000 C 01/15/16 60.0 74.00 77.80
AAP 160115C00065000 C 01/15/16 65.0 68.80 72.60
AAP 160115C00070000 C 01/15/16 70.0 64.20 68.00
AAP 160115C00075000 C 01/15/16 75.0 59.70 63.00
AAP 160115C00080000 C 01/15/16 80.0 55.10 58.40
AAP 160115C00085000 C 01/15/16 85.0 50.50 53.40
AAP 160115C00090000 C 01/15/16 90.0 45.90 49.10
AAP 160115C00095000 C 01/15/16 95.0 41.00 45.00
AAP 160115C00100000 C 01/15/16 100.0 36.60 40.10
AAP 160115C00105000 C 01/15/16 105.0 32.80 36.90
AAP 160115C00110000 C 01/15/16 110.0 28.80 32.60
AAP 160115C00115000 C 01/15/16 115.0 25.40 29.50
AAP 160115C00120000 C 01/15/16 120.0 21.70 25.20
AAP 160115C00125000 C 01/15/16 125.0 18.60 22.10
AAP 160115C00130000 C 01/15/16 130.0 15.70 19.30
AAP 160115C00135000 C 01/15/16 135.0 13.00 16.50
AAP 160115C00140000 C 01/15/16 140.0 10.60 14.00
AAP 160115C00145000 C 01/15/16 145.0 8.50 12.00
AAP 160115C00150000 C 01/15/16 150.0 6.80 10.40
AAP 160115C00155000 C 01/15/16 155.0 5.30 8.80
AAP 160115C00160000 C 01/15/16 160.0 4.00 7.50
AAP 160115C00165000 C 01/15/16 165.0 3.00 7.00
AAP 160115C00170000 C 01/15/16 170.0 2.00 6.20
AAP 160115C00175000 C 01/15/16 175.0 1.10 4.50
AAP 160115C00180000 C 01/15/16 180.0 0.50 4.60
AAP 160115C00185000 C 01/15/16 185.0 0.45 4.00
AAP 160115C00190000 C 01/15/16 190.0 0.10 4.90
AAP 160115C00195000 C 01/15/16 195.0 0.00 4.90
AAP 160115C00200000 C 01/15/16 200.0 0.00 4.90
AAP 160115P00060000 P 01/15/16 60.0 0.00 4.20
AAP 160115P00065000 P 01/15/16 65.0 0.00 4.30
AAP 160115P00070000 P 01/15/16 70.0 0.00 4.50
AAP 160115P00075000 P 01/15/16 75.0 0.00 4.70
AAP 160115P00080000 P 01/15/16 80.0 0.00 4.90
AAP 160115P00085000 P 01/15/16 85.0 0.20 4.90
AAP 160115P00090000 P 01/15/16 90.0 0.70 4.90
AAP 160115P00095000 P 01/15/16 95.0 1.25 4.10
AAP 160115P00100000 P 01/15/16 100.0 1.70 5.10
AAP 160115P00105000 P 01/15/16 105.0 2.45 6.20
AAP 160115P00110000 P 01/15/16 110.0 3.40 7.10
AAP 160115P00115000 P 01/15/16 115.0 4.80 8.60
AAP 160115P00120000 P 01/15/16 120.0 6.60 10.00
AAP 160115P00125000 P 01/15/16 125.0 8.50 11.80
AAP 160115P00130000 P 01/15/16 130.0 10.70 14.00
AAP 160115P00135000 P 01/15/16 135.0 13.30 16.20
AAP 160115P00140000 P 01/15/16 140.0 16.10 19.00
AAP 160115P00145000 P 01/15/16 145.0 19.20 21.80
AAP 160115P00150000 P 01/15/16 150.0 22.50 25.00
AAP 160115P00155000 P 01/15/16 155.0 26.10 28.40
AAP 160115P00160000 P 01/15/16 160.0 28.70 32.20
AAP 160115P00165000 P 01/15/16 165.0 32.50 36.00
AAP 160115P00170000 P 01/15/16 170.0 36.80 40.20
AAP 160115P00175000 P 01/15/16 175.0 41.50 44.20
AAP 160115P00180000 P 01/15/16 180.0 45.60 48.60
AAP 160115P00185000 P 01/15/16 185.0 50.10 53.20
AAP 160115P00190000 P 01/15/16 190.0 54.70 57.80
AAP 160115P00195000 P 01/15/16 195.0 59.40 62.40
AAP 160115P00200000 P 01/15/16 200.0 64.00 67.00

OPRA data is delayed 15 minutes.