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 (2014-05-09)Premium Content


As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APA 140801C00080000 C 08/01/14 80.0 20.50 22.15
APA 140801C00085000 C 08/01/14 85.0 14.70 18.00
APA 140801C00089000 C 08/01/14 89.0 11.65 13.25
APA 140801C00090000 C 08/01/14 90.0 10.65 12.05
APA 140801C00091000 C 08/01/14 91.0 9.65 11.05
APA 140801C00092000 C 08/01/14 92.0 8.85 10.05
APA 140801C00093000 C 08/01/14 93.0 7.85 9.05
APA 140801C00094000 C 08/01/14 94.0 6.85 8.05
APA 140801C00095000 C 08/01/14 95.0 5.75 7.10
APA 140801C00096000 C 08/01/14 96.0 4.80 6.10
APA 140801C00097000 C 08/01/14 97.0 4.10 5.15
APA 140801C00098000 C 08/01/14 98.0 3.50 4.25
APA 140801C00099000 C 08/01/14 99.0 2.72 3.35
APA 140801C00100000 C 08/01/14 100.0 2.01 2.29
APA 140801C00101000 C 08/01/14 101.0 1.41 1.52
APA 140801C00102000 C 08/01/14 102.0 0.93 1.02
APA 140801C00103000 C 08/01/14 103.0 0.59 0.67
APA 140801C00104000 C 08/01/14 104.0 0.36 0.42
APA 140801C00105000 C 08/01/14 105.0 0.21 0.34
APA 140801C00106000 C 08/01/14 106.0 0.11 0.22
APA 140801C00107000 C 08/01/14 107.0 0.05 0.17
APA 140801C00108000 C 08/01/14 108.0 0.04 0.13
APA 140801C00109000 C 08/01/14 109.0 0.00 0.10
APA 140801C00110000 C 08/01/14 110.0 0.01 0.07
APA 140801C00111000 C 08/01/14 111.0 0.00 0.06
APA 140801C00112000 C 08/01/14 112.0 0.00 0.05
APA 140801C00113000 C 08/01/14 113.0 0.00 0.05
APA 140801C00114000 C 08/01/14 114.0 0.00 0.05
APA 140801C00115000 C 08/01/14 115.0 0.00 0.05
APA 140801C00116000 C 08/01/14 116.0 0.00 0.04
APA 140801C00117000 C 08/01/14 117.0 0.00 0.04
APA 140801C00118000 C 08/01/14 118.0 0.00 0.04
APA 140801C00119000 C 08/01/14 119.0 0.00 0.04
APA 140801C00120000 C 08/01/14 120.0 0.00 0.04
APA 140801C00121000 C 08/01/14 121.0 0.00 0.04
APA 140801C00122000 C 08/01/14 122.0 0.00 0.04
APA 140801C00123000 C 08/01/14 123.0 0.00 0.04
APA 140801C00125000 C 08/01/14 125.0 0.00 0.04
APA 140801C00130000 C 08/01/14 130.0 0.00 0.04
APA 140801C00135000 C 08/01/14 135.0 0.00 0.04
APA 140801C00140000 C 08/01/14 140.0 0.00 0.04
APA 140801C00145000 C 08/01/14 145.0 0.00 0.04
APA 140801C00150000 C 08/01/14 150.0 0.00 0.04
APA 140801P00080000 P 08/01/14 80.0 0.00 0.02
APA 140801P00085000 P 08/01/14 85.0 0.00 0.03
APA 140801P00089000 P 08/01/14 89.0 0.00 0.04
APA 140801P00090000 P 08/01/14 90.0 0.00 0.02
APA 140801P00091000 P 08/01/14 91.0 0.00 0.02
APA 140801P00092000 P 08/01/14 92.0 0.00 0.02
APA 140801P00093000 P 08/01/14 93.0 0.01 0.03
APA 140801P00094000 P 08/01/14 94.0 0.01 0.07
APA 140801P00095000 P 08/01/14 95.0 0.03 0.10
APA 140801P00096000 P 08/01/14 96.0 0.06 0.15
APA 140801P00097000 P 08/01/14 97.0 0.10 0.20
APA 140801P00098000 P 08/01/14 98.0 0.19 0.30
APA 140801P00099000 P 08/01/14 99.0 0.39 0.48
APA 140801P00100000 P 08/01/14 100.0 0.66 0.75
APA 140801P00101000 P 08/01/14 101.0 1.06 1.14
APA 140801P00102000 P 08/01/14 102.0 1.55 1.67
APA 140801P00103000 P 08/01/14 103.0 2.20 2.32
APA 140801P00104000 P 08/01/14 104.0 2.82 3.10
APA 140801P00105000 P 08/01/14 105.0 3.30 3.95
APA 140801P00106000 P 08/01/14 106.0 4.20 4.85
APA 140801P00107000 P 08/01/14 107.0 5.10 5.80
APA 140801P00108000 P 08/01/14 108.0 6.00 6.80
APA 140801P00109000 P 08/01/14 109.0 7.05 7.75
APA 140801P00110000 P 08/01/14 110.0 8.00 9.20
APA 140801P00111000 P 08/01/14 111.0 9.00 10.40
APA 140801P00112000 P 08/01/14 112.0 10.00 10.75
APA 140801P00113000 P 08/01/14 113.0 10.95 12.45
APA 140801P00114000 P 08/01/14 114.0 11.25 13.40
APA 140801P00115000 P 08/01/14 115.0 12.25 14.75
APA 140801P00116000 P 08/01/14 116.0 13.25 15.75
APA 140801P00117000 P 08/01/14 117.0 14.00 17.20
APA 140801P00118000 P 08/01/14 118.0 15.40 18.20
APA 140801P00119000 P 08/01/14 119.0 16.40 19.20
APA 140801P00120000 P 08/01/14 120.0 17.40 20.20
APA 140801P00121000 P 08/01/14 121.0 18.45 21.40
APA 140801P00122000 P 08/01/14 122.0 19.35 22.20
APA 140801P00123000 P 08/01/14 123.0 20.35 23.20
APA 140801P00125000 P 08/01/14 125.0 22.35 25.20
APA 140801P00130000 P 08/01/14 130.0 27.35 30.20
APA 140801P00135000 P 08/01/14 135.0 32.35 35.20
APA 140801P00140000 P 08/01/14 140.0 37.35 40.20
APA 140801P00145000 P 08/01/14 145.0 41.85 44.00
APA 140801P00150000 P 08/01/14 150.0 46.90 49.00
APA 140816C00080000 C 08/16/14 80.0 20.50 22.70
APA 140816C00081000 C 08/16/14 81.0 19.55 21.05
APA 140816C00084000 C 08/16/14 84.0 16.65 18.05
APA 140816C00085000 C 08/16/14 85.0 15.60 17.05
APA 140816C00086000 C 08/16/14 86.0 14.65 16.05
APA 140816C00089000 C 08/16/14 89.0 11.70 13.15
APA 140816C00090000 C 08/16/14 90.0 10.75 12.15
APA 140816C00091000 C 08/16/14 91.0 9.60 11.15
APA 140816C00092500 C 08/16/14 92.5 8.30 9.65
APA 140816C00094000 C 08/16/14 94.0 6.90 8.25
APA 140816C00095000 C 08/16/14 95.0 6.05 7.30
APA 140816C00096000 C 08/16/14 96.0 5.65 6.35
APA 140816C00097500 C 08/16/14 97.5 4.45 5.10
APA 140816C00099000 C 08/16/14 99.0 3.35 3.55
APA 140816C00100000 C 08/16/14 100.0 2.71 2.93
APA 140816C00101000 C 08/16/14 101.0 2.17 2.23
APA 140816C00102000 C 08/16/14 102.0 1.66 1.78
APA 140816C00103000 C 08/16/14 103.0 1.28 1.37
APA 140816C00104000 C 08/16/14 104.0 0.95 1.01
APA 140816C00105000 C 08/16/14 105.0 0.70 0.75
APA 140816C00106000 C 08/16/14 106.0 0.50 0.56
APA 140816C00107000 C 08/16/14 107.0 0.36 0.43
APA 140816C00108000 C 08/16/14 108.0 0.26 0.34
APA 140816C00110000 C 08/16/14 110.0 0.13 0.20
APA 140816C00115000 C 08/16/14 115.0 0.03 0.08
APA 140816C00120000 C 08/16/14 120.0 0.00 0.04
APA 140816C00125000 C 08/16/14 125.0 0.00 0.04
APA 140816C00130000 C 08/16/14 130.0 0.00 0.03
APA 140816C00135000 C 08/16/14 135.0 0.00 0.03
APA 140816P00080000 P 08/16/14 80.0 0.00 0.03
APA 140816P00081000 P 08/16/14 81.0 0.00 0.03
APA 140816P00084000 P 08/16/14 84.0 0.00 0.04
APA 140816P00085000 P 08/16/14 85.0 0.00 0.04
APA 140816P00086000 P 08/16/14 86.0 0.00 0.05
APA 140816P00089000 P 08/16/14 89.0 0.04 0.08
APA 140816P00090000 P 08/16/14 90.0 0.05 0.10
APA 140816P00091000 P 08/16/14 91.0 0.07 0.13
APA 140816P00092500 P 08/16/14 92.5 0.11 0.15
APA 140816P00094000 P 08/16/14 94.0 0.17 0.25
APA 140816P00095000 P 08/16/14 95.0 0.23 0.31
APA 140816P00096000 P 08/16/14 96.0 0.33 0.44
APA 140816P00097500 P 08/16/14 97.5 0.57 0.68
APA 140816P00099000 P 08/16/14 99.0 0.93 1.07
APA 140816P00100000 P 08/16/14 100.0 1.28 1.42
APA 140816P00101000 P 08/16/14 101.0 1.70 1.85
APA 140816P00102000 P 08/16/14 102.0 2.30 2.37
APA 140816P00103000 P 08/16/14 103.0 2.76 2.97
APA 140816P00104000 P 08/16/14 104.0 3.40 3.65
APA 140816P00105000 P 08/16/14 105.0 4.15 4.40
APA 140816P00106000 P 08/16/14 106.0 4.75 5.25
APA 140816P00107000 P 08/16/14 107.0 5.45 6.10
APA 140816P00108000 P 08/16/14 108.0 6.30 7.00
APA 140816P00110000 P 08/16/14 110.0 8.15 8.85
APA 140816P00115000 P 08/16/14 115.0 13.00 13.90
APA 140816P00120000 P 08/16/14 120.0 17.95 19.40
APA 140816P00125000 P 08/16/14 125.0 22.35 24.15
APA 140816P00130000 P 08/16/14 130.0 27.35 30.30
APA 140816P00135000 P 08/16/14 135.0 32.35 35.30
APA 140920C00080000 C 09/20/14 80.0 20.70 22.25
APA 140920C00085000 C 09/20/14 85.0 15.80 17.25
APA 140920C00090000 C 09/20/14 90.0 11.15 12.45
APA 140920C00092500 C 09/20/14 92.5 8.90 10.10
APA 140920C00095000 C 09/20/14 95.0 7.25 7.95
APA 140920C00097500 C 09/20/14 97.5 5.45 5.75
APA 140920C00100000 C 09/20/14 100.0 3.85 3.95
APA 140920C00105000 C 09/20/14 105.0 1.65 1.73
APA 140920C00110000 C 09/20/14 110.0 0.61 0.75
APA 140920C00115000 C 09/20/14 115.0 0.20 0.31
APA 140920C00120000 C 09/20/14 120.0 0.07 0.14
APA 140920C00125000 C 09/20/14 125.0 0.03 0.08
APA 140920C00130000 C 09/20/14 130.0 0.00 0.06
APA 140920C00135000 C 09/20/14 135.0 0.00 0.05
APA 140920C00140000 C 09/20/14 140.0 0.00 0.04
APA 140920C00145000 C 09/20/14 145.0 0.00 0.03
APA 140920P00080000 P 09/20/14 80.0 0.02 0.07
APA 140920P00085000 P 09/20/14 85.0 0.08 0.15
APA 140920P00090000 P 09/20/14 90.0 0.29 0.34
APA 140920P00092500 P 09/20/14 92.5 0.50 0.58
APA 140920P00095000 P 09/20/14 95.0 0.82 0.97
APA 140920P00097500 P 09/20/14 97.5 1.50 1.59
APA 140920P00100000 P 09/20/14 100.0 2.29 2.48
APA 140920P00105000 P 09/20/14 105.0 5.10 5.30
APA 140920P00110000 P 09/20/14 110.0 8.65 9.45
APA 140920P00115000 P 09/20/14 115.0 13.10 14.50
APA 140920P00120000 P 09/20/14 120.0 17.95 19.40
APA 140920P00125000 P 09/20/14 125.0 22.60 24.45
APA 140920P00130000 P 09/20/14 130.0 27.35 29.55
APA 140920P00135000 P 09/20/14 135.0 32.35 35.30
APA 140920P00140000 P 09/20/14 140.0 37.35 40.30
APA 140920P00145000 P 09/20/14 145.0 42.35 45.30
APA 141018C00055000 C 10/18/14 55.0 44.70 48.10
APA 141018C00060000 C 10/18/14 60.0 39.65 42.70
APA 141018C00065000 C 10/18/14 65.0 34.75 37.55
APA 141018C00070000 C 10/18/14 70.0 29.75 32.55
APA 141018C00075000 C 10/18/14 75.0 25.75 27.55
APA 141018C00077500 C 10/18/14 77.5 23.25 25.10
APA 141018C00080000 C 10/18/14 80.0 20.80 22.40
APA 141018C00082500 C 10/18/14 82.5 18.45 19.85
APA 141018C00085000 C 10/18/14 85.0 16.05 17.45
APA 141018C00087500 C 10/18/14 87.5 14.15 15.05
APA 141018C00090000 C 10/18/14 90.0 12.05 12.75
APA 141018C00092500 C 10/18/14 92.5 9.70 10.55
APA 141018C00095000 C 10/18/14 95.0 7.90 8.45
APA 141018C00097500 C 10/18/14 97.5 6.10 6.45
APA 141018C00100000 C 10/18/14 100.0 4.60 4.75
APA 141018C00105000 C 10/18/14 105.0 2.33 2.40
APA 141018C00110000 C 10/18/14 110.0 1.01 1.09
APA 141018C00115000 C 10/18/14 115.0 0.44 0.53
APA 141018C00120000 C 10/18/14 120.0 0.16 0.26
APA 141018C00125000 C 10/18/14 125.0 0.07 0.14
APA 141018C00130000 C 10/18/14 130.0 0.03 0.09
APA 141018P00055000 P 10/18/14 55.0 0.00 0.03
APA 141018P00060000 P 10/18/14 60.0 0.01 0.04
APA 141018P00065000 P 10/18/14 65.0 0.00 0.04
APA 141018P00070000 P 10/18/14 70.0 0.00 0.06
APA 141018P00075000 P 10/18/14 75.0 0.05 0.10
APA 141018P00077500 P 10/18/14 77.5 0.06 0.13
APA 141018P00080000 P 10/18/14 80.0 0.09 0.18
APA 141018P00082500 P 10/18/14 82.5 0.14 0.25
APA 141018P00085000 P 10/18/14 85.0 0.24 0.33
APA 141018P00087500 P 10/18/14 87.5 0.38 0.51
APA 141018P00090000 P 10/18/14 90.0 0.57 0.75
APA 141018P00092500 P 10/18/14 92.5 0.89 1.02
APA 141018P00095000 P 10/18/14 95.0 1.47 1.53
APA 141018P00097500 P 10/18/14 97.5 2.17 2.26
APA 141018P00100000 P 10/18/14 100.0 3.05 3.25
APA 141018P00105000 P 10/18/14 105.0 5.75 6.00
APA 141018P00110000 P 10/18/14 110.0 9.45 9.70
APA 141018P00115000 P 10/18/14 115.0 13.45 14.75
APA 141018P00120000 P 10/18/14 120.0 18.15 19.55
APA 141018P00125000 P 10/18/14 125.0 22.80 24.50
APA 141018P00130000 P 10/18/14 130.0 27.65 29.45
APA 150117C00037500 C 01/17/15 37.5 62.35 65.60
APA 150117C00040000 C 01/17/15 40.0 59.65 63.00
APA 150117C00042500 C 01/17/15 42.5 57.20 60.65
APA 150117C00045000 C 01/17/15 45.0 54.70 57.90
APA 150117C00047500 C 01/17/15 47.5 52.20 55.60
APA 150117C00050000 C 01/17/15 50.0 49.85 52.90
APA 150117C00055000 C 01/17/15 55.0 45.10 47.80
APA 150117C00060000 C 01/17/15 60.0 40.70 42.40
APA 150117C00062500 C 01/17/15 62.5 37.35 40.35
APA 150117C00065000 C 01/17/15 65.0 34.85 37.85
APA 150117C00067500 C 01/17/15 67.5 32.45 35.75
APA 150117C00070000 C 01/17/15 70.0 30.80 32.45
APA 150117C00072500 C 01/17/15 72.5 28.35 30.25
APA 150117C00075000 C 01/17/15 75.0 25.50 27.85
APA 150117C00077500 C 01/17/15 77.5 23.55 25.20
APA 150117C00080000 C 01/17/15 80.0 21.20 22.90
APA 150117C00082500 C 01/17/15 82.5 19.00 20.30
APA 150117C00085000 C 01/17/15 85.0 16.85 18.00
APA 150117C00087500 C 01/17/15 87.5 15.00 15.80
APA 150117C00090000 C 01/17/15 90.0 13.10 13.55
APA 150117C00092500 C 01/17/15 92.5 11.00 11.80
APA 150117C00095000 C 01/17/15 95.0 9.40 9.80
APA 150117C00097500 C 01/17/15 97.5 7.80 7.95
APA 150117C00100000 C 01/17/15 100.0 6.35 6.50
APA 150117C00105000 C 01/17/15 105.0 4.00 4.15
APA 150117C00110000 C 01/17/15 110.0 2.38 2.64
APA 150117C00115000 C 01/17/15 115.0 1.32 1.53
APA 150117C00120000 C 01/17/15 120.0 0.70 0.88
APA 150117C00125000 C 01/17/15 125.0 0.40 0.53
APA 150117C00130000 C 01/17/15 130.0 0.20 0.32
APA 150117C00135000 C 01/17/15 135.0 0.10 0.21
APA 150117C00140000 C 01/17/15 140.0 0.07 0.14
APA 150117P00037500 P 01/17/15 37.5 0.00 0.04
APA 150117P00040000 P 01/17/15 40.0 0.00 0.07
APA 150117P00042500 P 01/17/15 42.5 0.00 0.05
APA 150117P00045000 P 01/17/15 45.0 0.00 0.09
APA 150117P00047500 P 01/17/15 47.5 0.00 0.05
APA 150117P00050000 P 01/17/15 50.0 0.00 0.09
APA 150117P00055000 P 01/17/15 55.0 0.02 0.07
APA 150117P00060000 P 01/17/15 60.0 0.05 0.10
APA 150117P00062500 P 01/17/15 62.5 0.06 0.14
APA 150117P00065000 P 01/17/15 65.0 0.08 0.18
APA 150117P00067500 P 01/17/15 67.5 0.12 0.22
APA 150117P00070000 P 01/17/15 70.0 0.15 0.27
APA 150117P00072500 P 01/17/15 72.5 0.20 0.34
APA 150117P00075000 P 01/17/15 75.0 0.30 0.43
APA 150117P00077500 P 01/17/15 77.5 0.39 0.54
APA 150117P00080000 P 01/17/15 80.0 0.51 0.70
APA 150117P00082500 P 01/17/15 82.5 0.71 0.78
APA 150117P00085000 P 01/17/15 85.0 0.92 1.05
APA 150117P00087500 P 01/17/15 87.5 1.27 1.48
APA 150117P00090000 P 01/17/15 90.0 1.69 1.97
APA 150117P00092500 P 01/17/15 92.5 2.23 2.42
APA 150117P00095000 P 01/17/15 95.0 2.93 3.15
APA 150117P00097500 P 01/17/15 97.5 3.90 4.05
APA 150117P00100000 P 01/17/15 100.0 4.90 5.15
APA 150117P00105000 P 01/17/15 105.0 7.65 7.80
APA 150117P00110000 P 01/17/15 110.0 10.95 11.15
APA 150117P00115000 P 01/17/15 115.0 14.45 15.75
APA 150117P00120000 P 01/17/15 120.0 18.85 20.15
APA 150117P00125000 P 01/17/15 125.0 23.05 24.90
APA 150117P00130000 P 01/17/15 130.0 28.15 30.05
APA 150117P00135000 P 01/17/15 135.0 33.00 34.95
APA 150117P00140000 P 01/17/15 140.0 37.90 40.05
APA 160115C00040000 C 01/15/16 40.0 59.55 63.60
APA 160115C00045000 C 01/15/16 45.0 54.25 58.50
APA 160115C00050000 C 01/15/16 50.0 49.60 53.60
APA 160115C00055000 C 01/15/16 55.0 44.75 48.75
APA 160115C00060000 C 01/15/16 60.0 39.85 43.95
APA 160115C00065000 C 01/15/16 65.0 35.50 39.25
APA 160115C00070000 C 01/15/16 70.0 31.45 34.50
APA 160115C00072500 C 01/15/16 72.5 29.35 32.45
APA 160115C00075000 C 01/15/16 75.0 26.45 30.25
APA 160115C00077500 C 01/15/16 77.5 25.15 28.45
APA 160115C00080000 C 01/15/16 80.0 22.50 26.45
APA 160115C00082500 C 01/15/16 82.5 21.20 23.65
APA 160115C00085000 C 01/15/16 85.0 19.45 21.40
APA 160115C00087500 C 01/15/16 87.5 18.20 19.40
APA 160115C00090000 C 01/15/16 90.0 16.45 17.90
APA 160115C00092500 C 01/15/16 92.5 14.85 16.05
APA 160115C00095000 C 01/15/16 95.0 13.35 14.45
APA 160115C00097500 C 01/15/16 97.5 11.90 13.05
APA 160115C00100000 C 01/15/16 100.0 10.55 11.80
APA 160115C00105000 C 01/15/16 105.0 8.25 9.10
APA 160115C00110000 C 01/15/16 110.0 6.20 7.20
APA 160115C00115000 C 01/15/16 115.0 4.65 5.50
APA 160115C00120000 C 01/15/16 120.0 3.40 4.20
APA 160115C00125000 C 01/15/16 125.0 2.54 3.20
APA 160115C00130000 C 01/15/16 130.0 1.81 2.31
APA 160115C00135000 C 01/15/16 135.0 1.25 1.75
APA 160115C00140000 C 01/15/16 140.0 0.85 1.34
APA 160115C00145000 C 01/15/16 145.0 0.55 1.04
APA 160115P00040000 P 01/15/16 40.0 0.07 0.30
APA 160115P00045000 P 01/15/16 45.0 0.14 0.45
APA 160115P00050000 P 01/15/16 50.0 0.21 0.64
APA 160115P00055000 P 01/15/16 55.0 0.36 0.82
APA 160115P00060000 P 01/15/16 60.0 0.62 1.11
APA 160115P00065000 P 01/15/16 65.0 0.98 1.47
APA 160115P00070000 P 01/15/16 70.0 1.48 1.98
APA 160115P00072500 P 01/15/16 72.5 1.78 2.10
APA 160115P00075000 P 01/15/16 75.0 2.02 2.50
APA 160115P00077500 P 01/15/16 77.5 2.45 3.15
APA 160115P00080000 P 01/15/16 80.0 2.90 3.65
APA 160115P00082500 P 01/15/16 82.5 3.70 4.20
APA 160115P00085000 P 01/15/16 85.0 4.20 4.85
APA 160115P00087500 P 01/15/16 87.5 5.00 5.55
APA 160115P00090000 P 01/15/16 90.0 5.50 6.35
APA 160115P00092500 P 01/15/16 92.5 6.35 7.20
APA 160115P00095000 P 01/15/16 95.0 7.35 8.20
APA 160115P00097500 P 01/15/16 97.5 8.35 9.00
APA 160115P00100000 P 01/15/16 100.0 9.55 10.40
APA 160115P00105000 P 01/15/16 105.0 11.95 12.85
APA 160115P00110000 P 01/15/16 110.0 14.95 16.05
APA 160115P00115000 P 01/15/16 115.0 18.25 19.40
APA 160115P00120000 P 01/15/16 120.0 21.85 23.10
APA 160115P00125000 P 01/15/16 125.0 25.45 27.75
APA 160115P00130000 P 01/15/16 130.0 28.65 32.00
APA 160115P00135000 P 01/15/16 135.0 33.20 37.30
APA 160115P00140000 P 01/15/16 140.0 37.60 41.05
APA 160115P00145000 P 01/15/16 145.0 43.00 46.50

OPRA data is delayed 15 minutes.