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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APA 171027C00022500 C 10/27/17 22.5 17.35 21.00
APA 171027C00025000 C 10/27/17 25.0 14.90 18.35
APA 171027C00027500 C 10/27/17 27.5 13.65 16.25
APA 171027C00030000 C 10/27/17 30.0 11.40 12.90
APA 171027C00033000 C 10/27/17 33.0 8.20 10.15
APA 171027C00033500 C 10/27/17 33.5 7.65 10.05
APA 171027C00034000 C 10/27/17 34.0 7.40 9.75
APA 171027C00034500 C 10/27/17 34.5 6.85 7.30
APA 171027C00035000 C 10/27/17 35.0 6.40 6.75
APA 171027C00035500 C 10/27/17 35.5 5.85 6.25
APA 171027C00036000 C 10/27/17 36.0 5.40 5.75
APA 171027C00036500 C 10/27/17 36.5 4.90 5.30
APA 171027C00037000 C 10/27/17 37.0 4.45 4.80
APA 171027C00037500 C 10/27/17 37.5 3.95 4.30
APA 171027C00038000 C 10/27/17 38.0 3.25 3.90
APA 171027C00038500 C 10/27/17 38.5 2.92 3.25
APA 171027C00039000 C 10/27/17 39.0 2.38 2.76
APA 171027C00039500 C 10/27/17 39.5 2.06 2.29
APA 171027C00040000 C 10/27/17 40.0 1.63 1.86
APA 171027C00040500 C 10/27/17 40.5 1.23 1.39
APA 171027C00041000 C 10/27/17 41.0 0.86 1.05
APA 171027C00041500 C 10/27/17 41.5 0.61 0.74
APA 171027C00042000 C 10/27/17 42.0 0.40 0.51
APA 171027C00042500 C 10/27/17 42.5 0.26 0.34
APA 171027C00043000 C 10/27/17 43.0 0.15 0.23
APA 171027C00043500 C 10/27/17 43.5 0.08 0.15
APA 171027C00044000 C 10/27/17 44.0 0.04 0.09
APA 171027C00044500 C 10/27/17 44.5 0.01 0.07
APA 171027C00045000 C 10/27/17 45.0 0.00 0.05
APA 171027C00045500 C 10/27/17 45.5 0.00 0.04
APA 171027C00046000 C 10/27/17 46.0 0.00 0.09
APA 171027C00046500 C 10/27/17 46.5 0.00 0.07
APA 171027C00047000 C 10/27/17 47.0 0.00 0.07
APA 171027C00048000 C 10/27/17 48.0 0.00 0.05
APA 171027C00048500 C 10/27/17 48.5 0.00 0.05
APA 171027C00049000 C 10/27/17 49.0 0.00 0.05
APA 171027C00050000 C 10/27/17 50.0 0.00 0.05
APA 171027C00051000 C 10/27/17 51.0 0.00 0.05
APA 171027C00051500 C 10/27/17 51.5 0.00 0.05
APA 171027C00052000 C 10/27/17 52.0 0.00 0.05
APA 171027C00052500 C 10/27/17 52.5 0.00 0.05
APA 171027C00055000 C 10/27/17 55.0 0.00 0.05
APA 171027C00057500 C 10/27/17 57.5 0.00 0.04
APA 171027C00060000 C 10/27/17 60.0 0.00 0.04
APA 171027C00062500 C 10/27/17 62.5 0.00 0.04
APA 171027C00065000 C 10/27/17 65.0 0.00 0.04
APA 171027P00022500 P 10/27/17 22.5 0.00 0.04
APA 171027P00025000 P 10/27/17 25.0 0.00 0.04
APA 171027P00027500 P 10/27/17 27.5 0.00 0.04
APA 171027P00030000 P 10/27/17 30.0 0.00 0.04
APA 171027P00033000 P 10/27/17 33.0 0.00 0.05
APA 171027P00033500 P 10/27/17 33.5 0.00 0.04
APA 171027P00034000 P 10/27/17 34.0 0.00 0.05
APA 171027P00034500 P 10/27/17 34.5 0.00 0.05
APA 171027P00035000 P 10/27/17 35.0 0.00 0.05
APA 171027P00035500 P 10/27/17 35.5 0.00 0.05
APA 171027P00036000 P 10/27/17 36.0 0.00 0.05
APA 171027P00036500 P 10/27/17 36.5 0.00 0.07
APA 171027P00037000 P 10/27/17 37.0 0.00 0.08
APA 171027P00037500 P 10/27/17 37.5 0.00 0.12
APA 171027P00038000 P 10/27/17 38.0 0.00 0.12
APA 171027P00038500 P 10/27/17 38.5 0.02 0.06
APA 171027P00039000 P 10/27/17 39.0 0.04 0.09
APA 171027P00039500 P 10/27/17 39.5 0.09 0.14
APA 171027P00040000 P 10/27/17 40.0 0.16 0.22
APA 171027P00040500 P 10/27/17 40.5 0.26 0.30
APA 171027P00041000 P 10/27/17 41.0 0.41 0.47
APA 171027P00041500 P 10/27/17 41.5 0.61 0.71
APA 171027P00042000 P 10/27/17 42.0 0.88 0.99
APA 171027P00042500 P 10/27/17 42.5 1.14 1.33
APA 171027P00043000 P 10/27/17 43.0 1.55 1.73
APA 171027P00043500 P 10/27/17 43.5 1.93 2.19
APA 171027P00044000 P 10/27/17 44.0 2.25 2.68
APA 171027P00044500 P 10/27/17 44.5 2.68 3.35
APA 171027P00045000 P 10/27/17 45.0 3.20 3.65
APA 171027P00045500 P 10/27/17 45.5 3.75 4.10
APA 171027P00046000 P 10/27/17 46.0 4.25 4.65
APA 171027P00046500 P 10/27/17 46.5 4.85 5.10
APA 171027P00047000 P 10/27/17 47.0 5.20 5.65
APA 171027P00048000 P 10/27/17 48.0 6.35 6.70
APA 171027P00048500 P 10/27/17 48.5 6.80 7.25
APA 171027P00049000 P 10/27/17 49.0 7.30 7.65
APA 171027P00050000 P 10/27/17 50.0 6.30 8.60
APA 171027P00051000 P 10/27/17 51.0 7.45 9.65
APA 171027P00051500 P 10/27/17 51.5 7.90 10.10
APA 171027P00052000 P 10/27/17 52.0 8.30 10.75
APA 171027P00052500 P 10/27/17 52.5 8.85 11.30
APA 171027P00055000 P 10/27/17 55.0 11.40 13.80
APA 171027P00057500 P 10/27/17 57.5 15.55 16.20
APA 171027P00060000 P 10/27/17 60.0 18.25 18.70
APA 171027P00062500 P 10/27/17 62.5 19.00 21.10
APA 171027P00065000 P 10/27/17 65.0 21.75 23.60
APA 171103C00022500 C 11/03/17 22.5 17.35 21.35
APA 171103C00025000 C 11/03/17 25.0 14.80 18.35
APA 171103C00030000 C 11/03/17 30.0 9.85 13.50
APA 171103C00035000 C 11/03/17 35.0 6.25 6.90
APA 171103C00036000 C 11/03/17 36.0 5.15 5.90
APA 171103C00036500 C 11/03/17 36.5 4.80 5.45
APA 171103C00037000 C 11/03/17 37.0 4.25 5.10
APA 171103C00037500 C 11/03/17 37.5 3.70 4.55
APA 171103C00038000 C 11/03/17 38.0 3.45 4.05
APA 171103C00038500 C 11/03/17 38.5 3.20 3.45
APA 171103C00039000 C 11/03/17 39.0 2.77 3.00
APA 171103C00039500 C 11/03/17 39.5 2.34 2.60
APA 171103C00040000 C 11/03/17 40.0 1.97 2.17
APA 171103C00040500 C 11/03/17 40.5 1.63 1.83
APA 171103C00041000 C 11/03/17 41.0 1.32 1.51
APA 171103C00041500 C 11/03/17 41.5 1.06 1.24
APA 171103C00042000 C 11/03/17 42.0 0.82 1.00
APA 171103C00042500 C 11/03/17 42.5 0.62 0.79
APA 171103C00043000 C 11/03/17 43.0 0.47 0.62
APA 171103C00043500 C 11/03/17 43.5 0.26 0.49
APA 171103C00044000 C 11/03/17 44.0 0.25 0.42
APA 171103C00044500 C 11/03/17 44.5 0.20 0.34
APA 171103C00045000 C 11/03/17 45.0 0.12 0.22
APA 171103C00045500 C 11/03/17 45.5 0.08 0.21
APA 171103C00046000 C 11/03/17 46.0 0.04 0.13
APA 171103C00046500 C 11/03/17 46.5 0.02 0.10
APA 171103C00047000 C 11/03/17 47.0 0.00 0.08
APA 171103C00047500 C 11/03/17 47.5 0.00 0.07
APA 171103C00048000 C 11/03/17 48.0 0.00 0.14
APA 171103C00048500 C 11/03/17 48.5 0.00 0.06
APA 171103C00049000 C 11/03/17 49.0 0.00 0.05
APA 171103C00049500 C 11/03/17 49.5 0.00 0.11
APA 171103C00050000 C 11/03/17 50.0 0.00 0.07
APA 171103C00051000 C 11/03/17 51.0 0.00 0.06
APA 171103C00051500 C 11/03/17 51.5 0.00 0.07
APA 171103C00052000 C 11/03/17 52.0 0.00 0.07
APA 171103C00052500 C 11/03/17 52.5 0.00 0.07
APA 171103C00055000 C 11/03/17 55.0 0.00 0.05
APA 171103C00060000 C 11/03/17 60.0 0.00 0.04
APA 171103C00065000 C 11/03/17 65.0 0.00 0.04
APA 171103P00022500 P 11/03/17 22.5 0.00 0.04
APA 171103P00025000 P 11/03/17 25.0 0.00 0.04
APA 171103P00030000 P 11/03/17 30.0 0.00 0.05
APA 171103P00035000 P 11/03/17 35.0 0.00 0.14
APA 171103P00036000 P 11/03/17 36.0 0.02 0.09
APA 171103P00036500 P 11/03/17 36.5 0.04 0.12
APA 171103P00037000 P 11/03/17 37.0 0.06 0.14
APA 171103P00037500 P 11/03/17 37.5 0.08 0.21
APA 171103P00038000 P 11/03/17 38.0 0.13 0.25
APA 171103P00038500 P 11/03/17 38.5 0.18 0.31
APA 171103P00039000 P 11/03/17 39.0 0.26 0.42
APA 171103P00039500 P 11/03/17 39.5 0.35 0.54
APA 171103P00040000 P 11/03/17 40.0 0.49 0.73
APA 171103P00040500 P 11/03/17 40.5 0.63 0.76
APA 171103P00041000 P 11/03/17 41.0 0.83 1.15
APA 171103P00041500 P 11/03/17 41.5 1.02 1.18
APA 171103P00042000 P 11/03/17 42.0 1.29 1.44
APA 171103P00042500 P 11/03/17 42.5 1.58 1.76
APA 171103P00043000 P 11/03/17 43.0 1.91 2.09
APA 171103P00043500 P 11/03/17 43.5 2.27 2.45
APA 171103P00044000 P 11/03/17 44.0 2.67 2.87
APA 171103P00044500 P 11/03/17 44.5 3.05 3.30
APA 171103P00045000 P 11/03/17 45.0 3.50 3.75
APA 171103P00045500 P 11/03/17 45.5 2.62 4.50
APA 171103P00046000 P 11/03/17 46.0 4.20 4.85
APA 171103P00046500 P 11/03/17 46.5 4.65 5.40
APA 171103P00047000 P 11/03/17 47.0 5.15 5.90
APA 171103P00047500 P 11/03/17 47.5 5.60 6.35
APA 171103P00048000 P 11/03/17 48.0 6.10 6.90
APA 171103P00048500 P 11/03/17 48.5 6.70 7.25
APA 171103P00049000 P 11/03/17 49.0 7.15 7.85
APA 171103P00049500 P 11/03/17 49.5 7.65 8.35
APA 171103P00050000 P 11/03/17 50.0 6.70 9.90
APA 171103P00051000 P 11/03/17 51.0 7.70 11.20
APA 171103P00051500 P 11/03/17 51.5 8.15 11.75
APA 171103P00052000 P 11/03/17 52.0 8.35 12.25
APA 171103P00052500 P 11/03/17 52.5 9.00 12.70
APA 171103P00055000 P 11/03/17 55.0 11.75 15.05
APA 171103P00060000 P 11/03/17 60.0 16.60 20.25
APA 171103P00065000 P 11/03/17 65.0 21.60 25.25
APA 171110C00022500 C 11/10/17 22.5 17.35 20.95
APA 171110C00025000 C 11/10/17 25.0 14.80 18.30
APA 171110C00030000 C 11/10/17 30.0 9.95 13.85
APA 171110C00035000 C 11/10/17 35.0 6.30 6.95
APA 171110C00036000 C 11/10/17 36.0 5.30 6.00
APA 171110C00036500 C 11/10/17 36.5 4.85 5.50
APA 171110C00037000 C 11/10/17 37.0 4.35 5.10
APA 171110C00037500 C 11/10/17 37.5 4.15 4.45
APA 171110C00038500 C 11/10/17 38.5 3.25 3.60
APA 171110C00039000 C 11/10/17 39.0 2.87 3.30
APA 171110C00039500 C 11/10/17 39.5 2.50 2.83
APA 171110C00040000 C 11/10/17 40.0 2.15 2.39
APA 171110C00040500 C 11/10/17 40.5 1.82 2.26
APA 171110C00041000 C 11/10/17 41.0 1.53 1.70
APA 171110C00041500 C 11/10/17 41.5 1.27 1.41
APA 171110C00042000 C 11/10/17 42.0 1.10 1.19
APA 171110C00042500 C 11/10/17 42.5 0.83 0.97
APA 171110C00043000 C 11/10/17 43.0 0.66 0.80
APA 171110C00043500 C 11/10/17 43.5 0.51 0.65
APA 171110C00044000 C 11/10/17 44.0 0.37 0.53
APA 171110C00044500 C 11/10/17 44.5 0.25 0.42
APA 171110C00045000 C 11/10/17 45.0 0.17 0.34
APA 171110C00045500 C 11/10/17 45.5 0.11 0.27
APA 171110C00046000 C 11/10/17 46.0 0.13 0.22
APA 171110C00046500 C 11/10/17 46.5 0.08 0.18
APA 171110C00047000 C 11/10/17 47.0 0.05 0.14
APA 171110C00047500 C 11/10/17 47.5 0.02 0.11
APA 171110C00048000 C 11/10/17 48.0 0.02 0.12
APA 171110C00048500 C 11/10/17 48.5 0.00 0.08
APA 171110C00049000 C 11/10/17 49.0 0.00 0.08
APA 171110C00049500 C 11/10/17 49.5 0.00 0.07
APA 171110C00050000 C 11/10/17 50.0 0.00 0.06
APA 171110C00050500 C 11/10/17 50.5 0.00 0.07
APA 171110C00051000 C 11/10/17 51.0 0.00 0.10
APA 171110C00051500 C 11/10/17 51.5 0.00 0.11
APA 171110C00052000 C 11/10/17 52.0 0.00 0.11
APA 171110C00052500 C 11/10/17 52.5 0.00 0.09
APA 171110C00055000 C 11/10/17 55.0 0.00 0.05
APA 171110C00060000 C 11/10/17 60.0 0.00 0.05
APA 171110C00065000 C 11/10/17 65.0 0.00 0.05
APA 171110P00022500 P 11/10/17 22.5 0.00 0.04
APA 171110P00025000 P 11/10/17 25.0 0.00 0.04
APA 171110P00030000 P 11/10/17 30.0 0.00 0.05
APA 171110P00035000 P 11/10/17 35.0 0.02 0.06
APA 171110P00036000 P 11/10/17 36.0 0.06 0.14
APA 171110P00036500 P 11/10/17 36.5 0.09 0.18
APA 171110P00037000 P 11/10/17 37.0 0.12 0.20
APA 171110P00037500 P 11/10/17 37.5 0.17 0.25
APA 171110P00038500 P 11/10/17 38.5 0.27 0.39
APA 171110P00039000 P 11/10/17 39.0 0.37 0.49
APA 171110P00039500 P 11/10/17 39.5 0.49 0.61
APA 171110P00040000 P 11/10/17 40.0 0.62 0.78
APA 171110P00040500 P 11/10/17 40.5 0.78 0.94
APA 171110P00041000 P 11/10/17 41.0 0.98 1.13
APA 171110P00041500 P 11/10/17 41.5 1.21 1.36
APA 171110P00042000 P 11/10/17 42.0 1.46 1.63
APA 171110P00042500 P 11/10/17 42.5 1.76 1.92
APA 171110P00043000 P 11/10/17 43.0 2.08 2.26
APA 171110P00043500 P 11/10/17 43.5 2.44 2.61
APA 171110P00044000 P 11/10/17 44.0 2.82 3.00
APA 171110P00044500 P 11/10/17 44.5 3.20 3.45
APA 171110P00045000 P 11/10/17 45.0 3.60 3.90
APA 171110P00045500 P 11/10/17 45.5 4.05 4.30
APA 171110P00046000 P 11/10/17 46.0 4.45 4.75
APA 171110P00046500 P 11/10/17 46.5 4.75 5.45
APA 171110P00047000 P 11/10/17 47.0 5.10 5.95
APA 171110P00047500 P 11/10/17 47.5 5.70 6.40
APA 171110P00048000 P 11/10/17 48.0 6.10 6.85
APA 171110P00048500 P 11/10/17 48.5 6.70 7.45
APA 171110P00049000 P 11/10/17 49.0 7.20 7.75
APA 171110P00049500 P 11/10/17 49.5 7.65 8.25
APA 171110P00050000 P 11/10/17 50.0 8.00 8.85
APA 171110P00050500 P 11/10/17 50.5 6.95 10.05
APA 171110P00051000 P 11/10/17 51.0 7.60 11.20
APA 171110P00051500 P 11/10/17 51.5 8.25 11.75
APA 171110P00052000 P 11/10/17 52.0 8.65 12.15
APA 171110P00052500 P 11/10/17 52.5 9.25 12.65
APA 171110P00055000 P 11/10/17 55.0 11.50 15.05
APA 171110P00060000 P 11/10/17 60.0 16.50 20.20
APA 171110P00065000 P 11/10/17 65.0 21.55 24.70
APA 171117C00025000 C 11/17/17 25.0 14.85 18.80
APA 171117C00027500 C 11/17/17 27.5 12.35 15.80
APA 171117C00030000 C 11/17/17 30.0 9.85 13.65
APA 171117C00032500 C 11/17/17 32.5 8.80 9.50
APA 171117C00035000 C 11/17/17 35.0 6.10 7.10
APA 171117C00037500 C 11/17/17 37.5 4.05 4.50
APA 171117C00040000 C 11/17/17 40.0 2.35 2.53
APA 171117C00042500 C 11/17/17 42.5 0.98 1.17
APA 171117C00045000 C 11/17/17 45.0 0.34 0.44
APA 171117C00047500 C 11/17/17 47.5 0.10 0.16
APA 171117C00050000 C 11/17/17 50.0 0.02 0.08
APA 171117C00052500 C 11/17/17 52.5 0.00 0.05
APA 171117C00055000 C 11/17/17 55.0 0.00 0.08
APA 171117P00025000 P 11/17/17 25.0 0.00 0.05
APA 171117P00027500 P 11/17/17 27.5 0.00 0.05
APA 171117P00030000 P 11/17/17 30.0 0.00 0.08
APA 171117P00032500 P 11/17/17 32.5 0.00 0.14
APA 171117P00035000 P 11/17/17 35.0 0.05 0.13
APA 171117P00037500 P 11/17/17 37.5 0.25 0.35
APA 171117P00040000 P 11/17/17 40.0 0.77 0.91
APA 171117P00042500 P 11/17/17 42.5 1.92 2.07
APA 171117P00045000 P 11/17/17 45.0 3.70 3.90
APA 171117P00047500 P 11/17/17 47.5 5.65 6.50
APA 171117P00050000 P 11/17/17 50.0 8.05 8.90
APA 171117P00052500 P 11/17/17 52.5 9.30 12.55
APA 171117P00055000 P 11/17/17 55.0 11.55 15.20
APA 171124C00022500 C 11/24/17 22.5 17.30 21.35
APA 171124C00025000 C 11/24/17 25.0 15.05 18.55
APA 171124C00030000 C 11/24/17 30.0 9.90 13.90
APA 171124C00035000 C 11/24/17 35.0 6.25 7.10
APA 171124C00036000 C 11/24/17 36.0 5.30 6.15
APA 171124C00036500 C 11/24/17 36.5 5.20 5.45
APA 171124C00037000 C 11/24/17 37.0 4.75 5.00
APA 171124C00038000 C 11/24/17 38.0 3.90 4.15
APA 171124C00038500 C 11/24/17 38.5 3.50 3.75
APA 171124C00039000 C 11/24/17 39.0 3.10 3.35
APA 171124C00039500 C 11/24/17 39.5 2.76 3.00
APA 171124C00040000 C 11/24/17 40.0 2.42 2.64
APA 171124C00040500 C 11/24/17 40.5 2.11 2.30
APA 171124C00041000 C 11/24/17 41.0 1.82 2.01
APA 171124C00041500 C 11/24/17 41.5 1.55 1.73
APA 171124C00042000 C 11/24/17 42.0 1.32 1.49
APA 171124C00042500 C 11/24/17 42.5 1.11 1.27
APA 171124C00043000 C 11/24/17 43.0 0.92 1.08
APA 171124C00043500 C 11/24/17 43.5 0.75 0.91
APA 171124C00044000 C 11/24/17 44.0 0.62 0.76
APA 171124C00044500 C 11/24/17 44.5 0.50 0.63
APA 171124C00045000 C 11/24/17 45.0 0.40 0.54
APA 171124C00045500 C 11/24/17 45.5 0.33 0.43
APA 171124C00046000 C 11/24/17 46.0 0.27 0.36
APA 171124C00046500 C 11/24/17 46.5 0.20 0.31
APA 171124C00047000 C 11/24/17 47.0 0.17 0.26
APA 171124C00047500 C 11/24/17 47.5 0.14 0.21
APA 171124C00048000 C 11/24/17 48.0 0.10 0.18
APA 171124C00048500 C 11/24/17 48.5 0.08 0.16
APA 171124C00049000 C 11/24/17 49.0 0.06 0.13
APA 171124C00049500 C 11/24/17 49.5 0.05 0.11
APA 171124C00050000 C 11/24/17 50.0 0.03 0.10
APA 171124C00050500 C 11/24/17 50.5 0.02 0.09
APA 171124C00051000 C 11/24/17 51.0 0.02 0.08
APA 171124C00051500 C 11/24/17 51.5 0.01 0.07
APA 171124C00052000 C 11/24/17 52.0 0.01 0.06
APA 171124C00055000 C 11/24/17 55.0 0.00 0.08
APA 171124C00060000 C 11/24/17 60.0 0.00 0.05
APA 171124C00065000 C 11/24/17 65.0 0.00 0.05
APA 171124P00022500 P 11/24/17 22.5 0.00 0.04
APA 171124P00025000 P 11/24/17 25.0 0.00 0.05
APA 171124P00030000 P 11/24/17 30.0 0.00 0.09
APA 171124P00035000 P 11/24/17 35.0 0.09 0.18
APA 171124P00036000 P 11/24/17 36.0 0.15 0.24
APA 171124P00036500 P 11/24/17 36.5 0.20 0.28
APA 171124P00037000 P 11/24/17 37.0 0.25 0.33
APA 171124P00038000 P 11/24/17 38.0 0.38 0.58
APA 171124P00038500 P 11/24/17 38.5 0.47 0.71
APA 171124P00039000 P 11/24/17 39.0 0.58 0.71
APA 171124P00039500 P 11/24/17 39.5 0.70 0.85
APA 171124P00040000 P 11/24/17 40.0 0.86 1.02
APA 171124P00040500 P 11/24/17 40.5 1.04 1.19
APA 171124P00041000 P 11/24/17 41.0 1.24 1.40
APA 171124P00041500 P 11/24/17 41.5 1.48 1.63
APA 171124P00042000 P 11/24/17 42.0 1.74 1.90
APA 171124P00042500 P 11/24/17 42.5 2.01 2.19
APA 171124P00043000 P 11/24/17 43.0 2.33 2.51
APA 171124P00043500 P 11/24/17 43.5 2.66 2.83
APA 171124P00044000 P 11/24/17 44.0 3.00 3.20
APA 171124P00044500 P 11/24/17 44.5 3.40 3.60
APA 171124P00045000 P 11/24/17 45.0 3.80 4.00
APA 171124P00045500 P 11/24/17 45.5 4.15 4.40
APA 171124P00046000 P 11/24/17 46.0 4.60 4.85
APA 171124P00046500 P 11/24/17 46.5 5.05 5.45
APA 171124P00047000 P 11/24/17 47.0 5.45 5.80
APA 171124P00047500 P 11/24/17 47.5 5.65 6.50
APA 171124P00048000 P 11/24/17 48.0 6.15 7.00
APA 171124P00048500 P 11/24/17 48.5 6.65 7.40
APA 171124P00049000 P 11/24/17 49.0 6.95 9.30
APA 171124P00049500 P 11/24/17 49.5 7.65 8.35
APA 171124P00050000 P 11/24/17 50.0 8.15 8.90
APA 171124P00050500 P 11/24/17 50.5 8.55 9.45
APA 171124P00051000 P 11/24/17 51.0 9.15 9.75
APA 171124P00051500 P 11/24/17 51.5 9.55 10.30
APA 171124P00052000 P 11/24/17 52.0 8.50 11.65
APA 171124P00055000 P 11/24/17 55.0 11.30 15.10
APA 171124P00060000 P 11/24/17 60.0 16.40 20.20
APA 171124P00065000 P 11/24/17 65.0 21.35 25.25
APA 171201C00035000 C 12/01/17 35.0 6.45 7.15
APA 171201C00035500 C 12/01/17 35.5 5.85 6.70
APA 171201C00036000 C 12/01/17 36.0 5.55 6.15
APA 171201C00036500 C 12/01/17 36.5 5.30 5.60
APA 171201C00037000 C 12/01/17 37.0 4.55 5.20
APA 171201C00037500 C 12/01/17 37.5 4.45 4.75
APA 171201C00038000 C 12/01/17 38.0 4.05 4.30
APA 171201C00038500 C 12/01/17 38.5 3.70 4.10
APA 171201C00039000 C 12/01/17 39.0 3.30 3.70
APA 171201C00039500 C 12/01/17 39.5 2.95 3.15
APA 171201C00040000 C 12/01/17 40.0 2.62 3.05
APA 171201C00040500 C 12/01/17 40.5 2.31 2.51
APA 171201C00041000 C 12/01/17 41.0 2.03 2.21
APA 171201C00041500 C 12/01/17 41.5 1.77 1.96
APA 171201C00042000 C 12/01/17 42.0 1.53 1.71
APA 171201C00042500 C 12/01/17 42.5 1.31 1.48
APA 171201C00043000 C 12/01/17 43.0 1.10 1.28
APA 171201C00043500 C 12/01/17 43.5 0.95 1.15
APA 171201C00044000 C 12/01/17 44.0 0.70 0.95
APA 171201C00044500 C 12/01/17 44.5 0.56 0.82
APA 171201C00045000 C 12/01/17 45.0 0.48 0.85
APA 171201C00045500 C 12/01/17 45.5 0.41 0.60
APA 171201C00046000 C 12/01/17 46.0 0.38 0.52
APA 171201C00046500 C 12/01/17 46.5 0.31 0.44
APA 171201C00047000 C 12/01/17 47.0 0.26 0.38
APA 171201C00047500 C 12/01/17 47.5 0.15 0.32
APA 171201C00048000 C 12/01/17 48.0 0.17 0.28
APA 171201C00048500 C 12/01/17 48.5 0.14 0.24
APA 171201C00049000 C 12/01/17 49.0 0.11 0.21
APA 171201C00050000 C 12/01/17 50.0 0.07 0.14
APA 171201P00035000 P 12/01/17 35.0 0.14 0.23
APA 171201P00035500 P 12/01/17 35.5 0.18 0.28
APA 171201P00036000 P 12/01/17 36.0 0.22 0.33
APA 171201P00036500 P 12/01/17 36.5 0.28 0.37
APA 171201P00037000 P 12/01/17 37.0 0.35 0.46
APA 171201P00037500 P 12/01/17 37.5 0.41 0.54
APA 171201P00038000 P 12/01/17 38.0 0.51 0.64
APA 171201P00038500 P 12/01/17 38.5 0.63 0.75
APA 171201P00039000 P 12/01/17 39.0 0.74 0.90
APA 171201P00039500 P 12/01/17 39.5 0.88 1.02
APA 171201P00040000 P 12/01/17 40.0 1.05 1.31
APA 171201P00040500 P 12/01/17 40.5 1.23 1.43
APA 171201P00041000 P 12/01/17 41.0 1.44 1.67
APA 171201P00041500 P 12/01/17 41.5 1.68 1.86
APA 171201P00042000 P 12/01/17 42.0 1.94 2.10
APA 171201P00042500 P 12/01/17 42.5 2.21 2.39
APA 171201P00043000 P 12/01/17 43.0 2.51 2.70
APA 171201P00043500 P 12/01/17 43.5 2.84 3.05
APA 171201P00044000 P 12/01/17 44.0 3.15 3.40
APA 171201P00044500 P 12/01/17 44.5 3.30 3.75
APA 171201P00045000 P 12/01/17 45.0 3.90 4.10
APA 171201P00045500 P 12/01/17 45.5 4.30 4.55
APA 171201P00046000 P 12/01/17 46.0 4.65 5.00
APA 171201P00046500 P 12/01/17 46.5 5.10 5.40
APA 171201P00047000 P 12/01/17 47.0 5.55 5.85
APA 171201P00047500 P 12/01/17 47.5 6.00 6.30
APA 171201P00048000 P 12/01/17 48.0 6.20 7.00
APA 171201P00048500 P 12/01/17 48.5 6.70 7.45
APA 171201P00049000 P 12/01/17 49.0 7.15 7.90
APA 171201P00050000 P 12/01/17 50.0 8.10 10.25
APA 180119C00017500 C 01/19/18 17.5 22.35 25.90
APA 180119C00020000 C 01/19/18 20.0 19.90 23.35
APA 180119C00022500 C 01/19/18 22.5 17.35 20.70
APA 180119C00025000 C 01/19/18 25.0 14.90 18.55
APA 180119C00027500 C 01/19/18 27.5 13.50 14.80
APA 180119C00030000 C 01/19/18 30.0 11.20 12.25
APA 180119C00032500 C 01/19/18 32.5 8.85 9.95
APA 180119C00035000 C 01/19/18 35.0 7.05 7.35
APA 180119C00037500 C 01/19/18 37.5 5.10 5.30
APA 180119C00040000 C 01/19/18 40.0 3.40 3.80
APA 180119C00042500 C 01/19/18 42.5 2.14 2.36
APA 180119C00045000 C 01/19/18 45.0 1.25 1.33
APA 180119C00047500 C 01/19/18 47.5 0.69 0.83
APA 180119C00050000 C 01/19/18 50.0 0.41 0.45
APA 180119C00052500 C 01/19/18 52.5 0.15 0.26
APA 180119C00055000 C 01/19/18 55.0 0.10 0.16
APA 180119C00057500 C 01/19/18 57.5 0.05 0.11
APA 180119C00060000 C 01/19/18 60.0 0.05 0.08
APA 180119C00062500 C 01/19/18 62.5 0.00 0.11
APA 180119C00065000 C 01/19/18 65.0 0.03 0.05
APA 180119C00067500 C 01/19/18 67.5 0.00 0.08
APA 180119C00070000 C 01/19/18 70.0 0.01 0.08
APA 180119C00072500 C 01/19/18 72.5 0.00 0.06
APA 180119C00075000 C 01/19/18 75.0 0.02 0.05
APA 180119C00080000 C 01/19/18 80.0 0.00 0.05
APA 180119C00085000 C 01/19/18 85.0 0.00 0.05
APA 180119C00090000 C 01/19/18 90.0 0.00 0.05
APA 180119C00095000 C 01/19/18 95.0 0.00 0.05
APA 180119C00100000 C 01/19/18 100.0 0.00 0.04
APA 180119P00017500 P 01/19/18 17.5 0.00 0.05
APA 180119P00020000 P 01/19/18 20.0 0.00 0.05
APA 180119P00022500 P 01/19/18 22.5 0.00 0.09
APA 180119P00025000 P 01/19/18 25.0 0.00 0.15
APA 180119P00027500 P 01/19/18 27.5 0.03 0.08
APA 180119P00030000 P 01/19/18 30.0 0.09 0.17
APA 180119P00032500 P 01/19/18 32.5 0.23 0.35
APA 180119P00035000 P 01/19/18 35.0 0.51 0.57
APA 180119P00037500 P 01/19/18 37.5 1.03 1.09
APA 180119P00040000 P 01/19/18 40.0 1.86 1.98
APA 180119P00042500 P 01/19/18 42.5 3.05 3.25
APA 180119P00045000 P 01/19/18 45.0 4.65 4.85
APA 180119P00047500 P 01/19/18 47.5 6.60 6.85
APA 180119P00050000 P 01/19/18 50.0 8.70 9.05
APA 180119P00052500 P 01/19/18 52.5 10.75 11.55
APA 180119P00055000 P 01/19/18 55.0 13.05 14.10
APA 180119P00057500 P 01/19/18 57.5 15.60 16.50
APA 180119P00060000 P 01/19/18 60.0 18.00 18.85
APA 180119P00062500 P 01/19/18 62.5 18.80 22.75
APA 180119P00065000 P 01/19/18 65.0 21.65 24.50
APA 180119P00067500 P 01/19/18 67.5 24.20 27.70
APA 180119P00070000 P 01/19/18 70.0 26.60 30.30
APA 180119P00072500 P 01/19/18 72.5 28.60 33.25
APA 180119P00075000 P 01/19/18 75.0 31.10 35.75
APA 180119P00080000 P 01/19/18 80.0 36.50 40.75
APA 180119P00085000 P 01/19/18 85.0 41.00 45.70
APA 180119P00090000 P 01/19/18 90.0 46.40 50.75
APA 180119P00095000 P 01/19/18 95.0 51.00 55.70
APA 180119P00100000 P 01/19/18 100.0 56.00 60.75
APA 180420C00022500 C 04/20/18 22.5 17.50 20.95
APA 180420C00025000 C 04/20/18 25.0 15.05 18.85
APA 180420C00027500 C 04/20/18 27.5 12.55 16.25
APA 180420C00030000 C 04/20/18 30.0 11.00 13.75
APA 180420C00032500 C 04/20/18 32.5 9.35 10.50
APA 180420C00035000 C 04/20/18 35.0 7.30 8.55
APA 180420C00037500 C 04/20/18 37.5 5.95 6.60
APA 180420C00040000 C 04/20/18 40.0 4.45 4.85
APA 180420C00042500 C 04/20/18 42.5 3.25 3.55
APA 180420C00045000 C 04/20/18 45.0 1.91 2.56
APA 180420C00047500 C 04/20/18 47.5 1.37 1.82
APA 180420C00050000 C 04/20/18 50.0 1.04 1.26
APA 180420C00052500 C 04/20/18 52.5 0.70 0.97
APA 180420C00055000 C 04/20/18 55.0 0.46 0.76
APA 180420C00060000 C 04/20/18 60.0 0.21 0.32
APA 180420C00065000 C 04/20/18 65.0 0.03 0.19
APA 180420P00022500 P 04/20/18 22.5 0.04 0.17
APA 180420P00025000 P 04/20/18 25.0 0.11 0.23
APA 180420P00027500 P 04/20/18 27.5 0.23 0.38
APA 180420P00030000 P 04/20/18 30.0 0.43 0.63
APA 180420P00032500 P 04/20/18 32.5 0.77 1.07
APA 180420P00035000 P 04/20/18 35.0 1.27 1.51
APA 180420P00037500 P 04/20/18 37.5 1.99 2.23
APA 180420P00040000 P 04/20/18 40.0 2.70 3.30
APA 180420P00042500 P 04/20/18 42.5 4.20 4.50
APA 180420P00045000 P 04/20/18 45.0 5.70 6.00
APA 180420P00047500 P 04/20/18 47.5 7.45 7.75
APA 180420P00050000 P 04/20/18 50.0 9.25 9.85
APA 180420P00052500 P 04/20/18 52.5 11.05 12.40
APA 180420P00055000 P 04/20/18 55.0 13.35 14.15
APA 180420P00060000 P 04/20/18 60.0 16.85 20.25
APA 180420P00065000 P 04/20/18 65.0 21.65 25.25
APA 180615C00020000 C 06/15/18 20.0 19.95 23.25
APA 180615C00022500 C 06/15/18 22.5 17.90 20.15
APA 180615C00025000 C 06/15/18 25.0 16.05 17.55
APA 180615C00027500 C 06/15/18 27.5 12.80 16.05
APA 180615C00030000 C 06/15/18 30.0 10.15 14.40
APA 180615C00032500 C 06/15/18 32.5 10.00 10.40
APA 180615C00035000 C 06/15/18 35.0 8.15 8.50
APA 180615C00037500 C 06/15/18 37.5 6.45 6.75
APA 180615C00040000 C 06/15/18 40.0 5.00 5.55
APA 180615C00042500 C 06/15/18 42.5 3.75 4.05
APA 180615C00045000 C 06/15/18 45.0 2.55 3.35
APA 180615C00047500 C 06/15/18 47.5 1.53 2.64
APA 180615C00050000 C 06/15/18 50.0 0.99 1.94
APA 180615C00052500 C 06/15/18 52.5 0.58 1.50
APA 180615C00055000 C 06/15/18 55.0 0.52 1.34
APA 180615C00060000 C 06/15/18 60.0 0.35 0.64
APA 180615C00065000 C 06/15/18 65.0 0.18 0.30
APA 180615P00020000 P 06/15/18 20.0 0.04 0.15
APA 180615P00022500 P 06/15/18 22.5 0.11 0.22
APA 180615P00025000 P 06/15/18 25.0 0.22 0.36
APA 180615P00027500 P 06/15/18 27.5 0.40 0.79
APA 180615P00030000 P 06/15/18 30.0 0.68 0.80
APA 180615P00032500 P 06/15/18 32.5 1.08 1.34
APA 180615P00035000 P 06/15/18 35.0 1.67 1.88
APA 180615P00037500 P 06/15/18 37.5 2.46 2.77
APA 180615P00040000 P 06/15/18 40.0 3.45 3.75
APA 180615P00042500 P 06/15/18 42.5 4.70 5.40
APA 180615P00045000 P 06/15/18 45.0 6.20 6.55
APA 180615P00047500 P 06/15/18 47.5 7.90 8.20
APA 180615P00050000 P 06/15/18 50.0 9.80 10.25
APA 180615P00052500 P 06/15/18 52.5 11.55 12.45
APA 180615P00055000 P 06/15/18 55.0 13.60 14.90
APA 180615P00060000 P 06/15/18 60.0 18.20 19.45
APA 180615P00065000 P 06/15/18 65.0 22.95 24.45
APA 190118C00020000 C 01/18/19 20.0 20.90 22.55
APA 190118C00022500 C 01/18/19 22.5 18.15 21.20
APA 190118C00025000 C 01/18/19 25.0 16.00 18.45
APA 190118C00027500 C 01/18/19 27.5 14.45 15.40
APA 190118C00030000 C 01/18/19 30.0 12.90 13.40
APA 190118C00032500 C 01/18/19 32.5 11.10 11.60
APA 190118C00035000 C 01/18/19 35.0 9.50 9.90
APA 190118C00037500 C 01/18/19 37.5 7.95 8.35
APA 190118C00040000 C 01/18/19 40.0 6.70 6.85
APA 190118C00042500 C 01/18/19 42.5 5.55 5.85
APA 190118C00045000 C 01/18/19 45.0 4.55 4.85
APA 190118C00047500 C 01/18/19 47.5 3.65 4.40
APA 190118C00050000 C 01/18/19 50.0 2.88 3.70
APA 190118C00052500 C 01/18/19 52.5 2.29 3.10
APA 190118C00055000 C 01/18/19 55.0 1.81 2.19
APA 190118C00057500 C 01/18/19 57.5 1.41 1.71
APA 190118C00060000 C 01/18/19 60.0 1.17 1.88
APA 190118C00062500 C 01/18/19 62.5 0.91 1.17
APA 190118C00065000 C 01/18/19 65.0 0.71 1.24
APA 190118C00067500 C 01/18/19 67.5 0.57 0.84
APA 190118C00070000 C 01/18/19 70.0 0.44 0.67
APA 190118C00072500 C 01/18/19 72.5 0.35 0.56
APA 190118C00075000 C 01/18/19 75.0 0.28 0.43
APA 190118C00080000 C 01/18/19 80.0 0.21 0.31
APA 190118C00085000 C 01/18/19 85.0 0.11 0.25
APA 190118C00090000 C 01/18/19 90.0 0.02 0.20
APA 190118C00095000 C 01/18/19 95.0 0.04 0.16
APA 190118C00100000 C 01/18/19 100.0 0.00 0.18
APA 190118P00020000 P 01/18/19 20.0 0.25 0.46
APA 190118P00022500 P 01/18/19 22.5 0.43 0.68
APA 190118P00025000 P 01/18/19 25.0 0.70 1.13
APA 190118P00027500 P 01/18/19 27.5 1.07 1.36
APA 190118P00030000 P 01/18/19 30.0 1.62 2.29
APA 190118P00032500 P 01/18/19 32.5 2.25 3.00
APA 190118P00035000 P 01/18/19 35.0 3.05 3.70
APA 190118P00037500 P 01/18/19 37.5 4.00 4.65
APA 190118P00040000 P 01/18/19 40.0 4.65 5.90
APA 190118P00042500 P 01/18/19 42.5 6.40 7.15
APA 190118P00045000 P 01/18/19 45.0 7.85 8.60
APA 190118P00047500 P 01/18/19 47.5 9.45 10.35
APA 190118P00050000 P 01/18/19 50.0 11.20 12.05
APA 190118P00052500 P 01/18/19 52.5 13.00 14.00
APA 190118P00055000 P 01/18/19 55.0 15.00 15.90
APA 190118P00057500 P 01/18/19 57.5 17.05 17.55
APA 190118P00060000 P 01/18/19 60.0 19.25 19.70
APA 190118P00062500 P 01/18/19 62.5 21.50 21.95
APA 190118P00065000 P 01/18/19 65.0 23.70 24.35
APA 190118P00067500 P 01/18/19 67.5 23.95 27.50
APA 190118P00070000 P 01/18/19 70.0 27.65 29.95
APA 190118P00072500 P 01/18/19 72.5 28.95 33.15
APA 190118P00075000 P 01/18/19 75.0 31.25 35.65
APA 190118P00080000 P 01/18/19 80.0 36.00 40.80
APA 190118P00085000 P 01/18/19 85.0 41.00 45.80
APA 190118P00090000 P 01/18/19 90.0 46.00 50.80
APA 190118P00095000 P 01/18/19 95.0 51.00 55.80
APA 190118P00100000 P 01/18/19 100.0 56.00 60.80
APA 200117C00020000 C 01/17/20 20.0 19.60 24.10
APA 200117C00022500 C 01/17/20 22.5 17.35 21.95
APA 200117C00025000 C 01/17/20 25.0 17.05 18.50
APA 200117C00027500 C 01/17/20 27.5 15.45 16.75
APA 200117C00030000 C 01/17/20 30.0 13.80 14.85
APA 200117C00032500 C 01/17/20 32.5 12.40 13.15
APA 200117C00035000 C 01/17/20 35.0 10.65 11.70
APA 200117C00037500 C 01/17/20 37.5 9.65 10.35
APA 200117C00040000 C 01/17/20 40.0 8.25 9.10
APA 200117C00042500 C 01/17/20 42.5 5.90 8.00
APA 200117C00045000 C 01/17/20 45.0 6.45 7.00
APA 200117C00047500 C 01/17/20 47.5 5.60 6.10
APA 200117C00050000 C 01/17/20 50.0 4.80 7.00
APA 200117C00052500 C 01/17/20 52.5 2.61 5.60
APA 200117C00055000 C 01/17/20 55.0 3.55 5.75
APA 200117C00060000 C 01/17/20 60.0 2.44 4.75
APA 200117C00065000 C 01/17/20 65.0 1.90 2.40
APA 200117P00020000 P 01/17/20 20.0 0.79 1.00
APA 200117P00022500 P 01/17/20 22.5 1.17 1.41
APA 200117P00025000 P 01/17/20 25.0 1.64 2.86
APA 200117P00027500 P 01/17/20 27.5 2.21 3.45
APA 200117P00030000 P 01/17/20 30.0 2.83 3.25
APA 200117P00032500 P 01/17/20 32.5 2.48 5.30
APA 200117P00035000 P 01/17/20 35.0 4.60 5.50
APA 200117P00037500 P 01/17/20 37.5 5.70 6.20
APA 200117P00040000 P 01/17/20 40.0 6.85 7.75
APA 200117P00042500 P 01/17/20 42.5 8.15 9.10
APA 200117P00045000 P 01/17/20 45.0 9.60 11.20
APA 200117P00047500 P 01/17/20 47.5 11.15 12.00
APA 200117P00050000 P 01/17/20 50.0 11.65 15.05
APA 200117P00052500 P 01/17/20 52.5 12.75 16.90
APA 200117P00055000 P 01/17/20 55.0 16.30 18.75
APA 200117P00060000 P 01/17/20 60.0 20.10 21.00
APA 200117P00065000 P 01/17/20 65.0 24.35 25.25

OPRA data is delayed 15 minutes.