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 (2016-11-04)Premium Content

Apache Corporation (APA)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APA 170127C00040000 C 01/27/17 40.0 20.75 23.70
APA 170127C00042500 C 01/27/17 42.5 17.20 21.60
APA 170127C00045000 C 01/27/17 45.0 14.95 19.20
APA 170127C00047500 C 01/27/17 47.5 12.20 16.60
APA 170127C00050000 C 01/27/17 50.0 9.85 14.20
APA 170127C00052500 C 01/27/17 52.5 7.50 11.60
APA 170127C00055000 C 01/27/17 55.0 6.05 8.50
APA 170127C00056000 C 01/27/17 56.0 5.40 7.00
APA 170127C00056500 C 01/27/17 56.5 4.70 6.50
APA 170127C00057000 C 01/27/17 57.0 4.35 5.90
APA 170127C00057500 C 01/27/17 57.5 3.70 4.70
APA 170127C00058500 C 01/27/17 58.5 2.33 3.50
APA 170127C00059000 C 01/27/17 59.0 2.65 3.15
APA 170127C00059500 C 01/27/17 59.5 1.99 2.65
APA 170127C00060000 C 01/27/17 60.0 1.98 2.03
APA 170127C00060500 C 01/27/17 60.5 1.58 1.62
APA 170127C00061000 C 01/27/17 61.0 1.21 1.25
APA 170127C00061500 C 01/27/17 61.5 0.84 0.93
APA 170127C00062000 C 01/27/17 62.0 0.63 0.67
APA 170127C00062500 C 01/27/17 62.5 0.43 0.46
APA 170127C00063000 C 01/27/17 63.0 0.28 0.30
APA 170127C00063500 C 01/27/17 63.5 0.17 0.21
APA 170127C00064000 C 01/27/17 64.0 0.10 0.13
APA 170127C00064500 C 01/27/17 64.5 0.06 0.10
APA 170127C00065000 C 01/27/17 65.0 0.03 0.07
APA 170127C00065500 C 01/27/17 65.5 0.02 0.05
APA 170127C00066000 C 01/27/17 66.0 0.00 0.11
APA 170127C00066500 C 01/27/17 66.5 0.00 0.11
APA 170127C00067000 C 01/27/17 67.0 0.00 0.11
APA 170127C00067500 C 01/27/17 67.5 0.00 0.03
APA 170127C00068000 C 01/27/17 68.0 0.00 0.11
APA 170127C00068500 C 01/27/17 68.5 0.00 0.11
APA 170127C00069000 C 01/27/17 69.0 0.00 0.39
APA 170127C00069500 C 01/27/17 69.5 0.00 0.39
APA 170127C00070000 C 01/27/17 70.0 0.00 0.37
APA 170127C00070500 C 01/27/17 70.5 0.00 0.38
APA 170127C00071000 C 01/27/17 71.0 0.00 1.25
APA 170127C00071500 C 01/27/17 71.5 0.00 1.32
APA 170127C00072000 C 01/27/17 72.0 0.00 0.40
APA 170127C00072500 C 01/27/17 72.5 0.00 1.48
APA 170127C00073000 C 01/27/17 73.0 0.00 1.46
APA 170127C00073500 C 01/27/17 73.5 0.00 1.53
APA 170127C00075000 C 01/27/17 75.0 0.00 0.38
APA 170127C00077500 C 01/27/17 77.5 0.00 0.37
APA 170127C00080000 C 01/27/17 80.0 0.00 1.00
APA 170127C00082500 C 01/27/17 82.5 0.00 0.37
APA 170127C00085000 C 01/27/17 85.0 0.00 1.49
APA 170127P00040000 P 01/27/17 40.0 0.00 0.54
APA 170127P00042500 P 01/27/17 42.5 0.00 0.53
APA 170127P00045000 P 01/27/17 45.0 0.00 0.86
APA 170127P00047500 P 01/27/17 47.5 0.00 0.54
APA 170127P00050000 P 01/27/17 50.0 0.00 0.86
APA 170127P00052500 P 01/27/17 52.5 0.00 0.54
APA 170127P00055000 P 01/27/17 55.0 0.00 0.54
APA 170127P00056000 P 01/27/17 56.0 0.00 0.11
APA 170127P00056500 P 01/27/17 56.5 0.00 0.09
APA 170127P00057000 P 01/27/17 57.0 0.00 0.11
APA 170127P00057500 P 01/27/17 57.5 0.01 0.11
APA 170127P00058500 P 01/27/17 58.5 0.04 0.11
APA 170127P00059000 P 01/27/17 59.0 0.07 0.10
APA 170127P00059500 P 01/27/17 59.5 0.11 0.13
APA 170127P00060000 P 01/27/17 60.0 0.17 0.20
APA 170127P00060500 P 01/27/17 60.5 0.27 0.29
APA 170127P00061000 P 01/27/17 61.0 0.39 0.42
APA 170127P00061500 P 01/27/17 61.5 0.57 0.60
APA 170127P00062000 P 01/27/17 62.0 0.81 0.84
APA 170127P00062500 P 01/27/17 62.5 1.10 1.14
APA 170127P00063000 P 01/27/17 63.0 1.44 1.50
APA 170127P00063500 P 01/27/17 63.5 1.84 1.90
APA 170127P00064000 P 01/27/17 64.0 2.27 2.33
APA 170127P00064500 P 01/27/17 64.5 2.72 2.80
APA 170127P00065000 P 01/27/17 65.0 3.15 3.30
APA 170127P00065500 P 01/27/17 65.5 2.55 4.10
APA 170127P00066000 P 01/27/17 66.0 4.00 4.65
APA 170127P00066500 P 01/27/17 66.5 3.90 5.00
APA 170127P00067000 P 01/27/17 67.0 4.10 5.65
APA 170127P00067500 P 01/27/17 67.5 4.55 6.00
APA 170127P00068000 P 01/27/17 68.0 4.65 7.30
APA 170127P00068500 P 01/27/17 68.5 5.55 7.85
APA 170127P00069000 P 01/27/17 69.0 5.60 8.75
APA 170127P00069500 P 01/27/17 69.5 5.60 9.95
APA 170127P00070000 P 01/27/17 70.0 6.10 10.30
APA 170127P00070500 P 01/27/17 70.5 6.60 11.00
APA 170127P00071000 P 01/27/17 71.0 7.40 11.50
APA 170127P00071500 P 01/27/17 71.5 7.90 11.90
APA 170127P00072000 P 01/27/17 72.0 8.00 12.25
APA 170127P00072500 P 01/27/17 72.5 8.30 12.70
APA 170127P00073000 P 01/27/17 73.0 9.00 13.00
APA 170127P00073500 P 01/27/17 73.5 9.35 13.75
APA 170127P00075000 P 01/27/17 75.0 10.90 15.30
APA 170127P00077500 P 01/27/17 77.5 13.30 17.85
APA 170127P00080000 P 01/27/17 80.0 15.80 20.40
APA 170127P00082500 P 01/27/17 82.5 18.30 22.80
APA 170127P00085000 P 01/27/17 85.0 21.05 24.40
APA 170203C00050000 C 02/03/17 50.0 11.20 13.20
APA 170203C00055000 C 02/03/17 55.0 6.80 6.95
APA 170203C00056000 C 02/03/17 56.0 5.30 7.20
APA 170203C00056500 C 02/03/17 56.5 4.75 7.30
APA 170203C00057000 C 02/03/17 57.0 4.40 6.25
APA 170203C00057500 C 02/03/17 57.5 3.60 5.85
APA 170203C00058500 C 02/03/17 58.5 3.15 4.00
APA 170203C00059000 C 02/03/17 59.0 2.72 3.70
APA 170203C00059500 C 02/03/17 59.5 2.38 2.86
APA 170203C00060000 C 02/03/17 60.0 2.08 2.37
APA 170203C00060500 C 02/03/17 60.5 1.93 1.97
APA 170203C00061000 C 02/03/17 61.0 1.59 1.63
APA 170203C00061500 C 02/03/17 61.5 1.29 1.32
APA 170203C00062000 C 02/03/17 62.0 1.02 1.06
APA 170203C00062500 C 02/03/17 62.5 0.79 0.83
APA 170203C00063000 C 02/03/17 63.0 0.61 0.64
APA 170203C00063500 C 02/03/17 63.5 0.45 0.49
APA 170203C00064000 C 02/03/17 64.0 0.33 0.37
APA 170203C00064500 C 02/03/17 64.5 0.24 0.28
APA 170203C00065000 C 02/03/17 65.0 0.17 0.21
APA 170203C00065500 C 02/03/17 65.5 0.12 0.17
APA 170203C00066000 C 02/03/17 66.0 0.08 0.14
APA 170203C00066500 C 02/03/17 66.5 0.05 0.10
APA 170203C00067000 C 02/03/17 67.0 0.03 0.09
APA 170203C00067500 C 02/03/17 67.5 0.00 0.08
APA 170203C00068000 C 02/03/17 68.0 0.00 0.07
APA 170203C00068500 C 02/03/17 68.5 0.00 0.06
APA 170203C00069000 C 02/03/17 69.0 0.00 0.06
APA 170203C00069500 C 02/03/17 69.5 0.00 0.06
APA 170203C00070000 C 02/03/17 70.0 0.00 0.06
APA 170203C00070500 C 02/03/17 70.5 0.00 0.05
APA 170203C00071000 C 02/03/17 71.0 0.00 0.05
APA 170203C00071500 C 02/03/17 71.5 0.00 0.05
APA 170203C00072000 C 02/03/17 72.0 0.00 0.05
APA 170203C00072500 C 02/03/17 72.5 0.00 0.05
APA 170203C00073000 C 02/03/17 73.0 0.00 0.05
APA 170203C00075000 C 02/03/17 75.0 0.00 0.05
APA 170203P00050000 P 02/03/17 50.0 0.00 0.11
APA 170203P00055000 P 02/03/17 55.0 0.02 0.09
APA 170203P00056000 P 02/03/17 56.0 0.04 0.10
APA 170203P00056500 P 02/03/17 56.5 0.07 0.12
APA 170203P00057000 P 02/03/17 57.0 0.08 0.13
APA 170203P00057500 P 02/03/17 57.5 0.12 0.15
APA 170203P00058500 P 02/03/17 58.5 0.21 0.25
APA 170203P00059000 P 02/03/17 59.0 0.28 0.31
APA 170203P00059500 P 02/03/17 59.5 0.36 0.39
APA 170203P00060000 P 02/03/17 60.0 0.47 0.49
APA 170203P00060500 P 02/03/17 60.5 0.60 0.63
APA 170203P00061000 P 02/03/17 61.0 0.76 0.79
APA 170203P00061500 P 02/03/17 61.5 0.95 0.99
APA 170203P00062000 P 02/03/17 62.0 1.19 1.23
APA 170203P00062500 P 02/03/17 62.5 1.46 1.50
APA 170203P00063000 P 02/03/17 63.0 1.76 1.82
APA 170203P00063500 P 02/03/17 63.5 2.11 2.25
APA 170203P00064000 P 02/03/17 64.0 2.48 2.56
APA 170203P00064500 P 02/03/17 64.5 2.80 3.25
APA 170203P00065000 P 02/03/17 65.0 3.15 3.60
APA 170203P00065500 P 02/03/17 65.5 3.50 4.15
APA 170203P00066000 P 02/03/17 66.0 3.70 4.45
APA 170203P00066500 P 02/03/17 66.5 3.45 5.20
APA 170203P00067000 P 02/03/17 67.0 3.65 5.75
APA 170203P00067500 P 02/03/17 67.5 4.55 6.80
APA 170203P00068000 P 02/03/17 68.0 4.80 6.75
APA 170203P00068500 P 02/03/17 68.5 5.15 7.90
APA 170203P00069000 P 02/03/17 69.0 6.00 8.45
APA 170203P00069500 P 02/03/17 69.5 5.65 8.85
APA 170203P00070000 P 02/03/17 70.0 6.60 9.55
APA 170203P00070500 P 02/03/17 70.5 7.10 9.90
APA 170203P00071000 P 02/03/17 71.0 7.60 10.45
APA 170203P00071500 P 02/03/17 71.5 8.10 11.85
APA 170203P00072000 P 02/03/17 72.0 8.60 12.30
APA 170203P00072500 P 02/03/17 72.5 9.10 12.80
APA 170203P00073000 P 02/03/17 73.0 9.60 13.35
APA 170203P00075000 P 02/03/17 75.0 11.90 14.35
APA 170210C00050000 C 02/10/17 50.0 11.05 13.45
APA 170210C00055000 C 02/10/17 55.0 6.05 9.20
APA 170210C00056000 C 02/10/17 56.0 4.95 7.55
APA 170210C00056500 C 02/10/17 56.5 5.10 6.80
APA 170210C00057500 C 02/10/17 57.5 3.60 5.55
APA 170210C00058000 C 02/10/17 58.0 3.95 5.55
APA 170210C00058500 C 02/10/17 58.5 3.40 3.95
APA 170210C00059000 C 02/10/17 59.0 2.95 3.65
APA 170210C00059500 C 02/10/17 59.5 2.52 3.10
APA 170210C00060000 C 02/10/17 60.0 2.54 2.59
APA 170210C00060500 C 02/10/17 60.5 2.19 2.26
APA 170210C00061000 C 02/10/17 61.0 1.87 1.90
APA 170210C00061500 C 02/10/17 61.5 1.58 1.61
APA 170210C00062000 C 02/10/17 62.0 1.31 1.35
APA 170210C00062500 C 02/10/17 62.5 1.07 1.12
APA 170210C00063000 C 02/10/17 63.0 0.87 0.91
APA 170210C00063500 C 02/10/17 63.5 0.69 0.74
APA 170210C00064000 C 02/10/17 64.0 0.55 0.59
APA 170210C00064500 C 02/10/17 64.5 0.43 0.48
APA 170210C00065000 C 02/10/17 65.0 0.32 0.38
APA 170210C00065500 C 02/10/17 65.5 0.25 0.31
APA 170210C00066000 C 02/10/17 66.0 0.18 0.27
APA 170210C00066500 C 02/10/17 66.5 0.14 0.28
APA 170210C00067000 C 02/10/17 67.0 0.10 0.23
APA 170210C00067500 C 02/10/17 67.5 0.09 0.21
APA 170210C00068000 C 02/10/17 68.0 0.07 0.19
APA 170210C00068500 C 02/10/17 68.5 0.05 0.16
APA 170210C00069000 C 02/10/17 69.0 0.03 0.09
APA 170210C00069500 C 02/10/17 69.5 0.02 0.22
APA 170210C00070000 C 02/10/17 70.0 0.01 0.23
APA 170210C00070500 C 02/10/17 70.5 0.00 0.42
APA 170210C00071000 C 02/10/17 71.0 0.01 0.30
APA 170210C00071500 C 02/10/17 71.5 0.00 0.41
APA 170210C00072000 C 02/10/17 72.0 0.00 0.39
APA 170210C00075000 C 02/10/17 75.0 0.00 0.38
APA 170210P00050000 P 02/10/17 50.0 0.00 0.56
APA 170210P00055000 P 02/10/17 55.0 0.05 0.33
APA 170210P00056000 P 02/10/17 56.0 0.11 0.26
APA 170210P00056500 P 02/10/17 56.5 0.15 0.33
APA 170210P00057500 P 02/10/17 57.5 0.24 0.31
APA 170210P00058000 P 02/10/17 58.0 0.31 0.35
APA 170210P00058500 P 02/10/17 58.5 0.38 0.41
APA 170210P00059000 P 02/10/17 59.0 0.47 0.50
APA 170210P00059500 P 02/10/17 59.5 0.57 0.61
APA 170210P00060000 P 02/10/17 60.0 0.70 0.74
APA 170210P00060500 P 02/10/17 60.5 0.85 0.89
APA 170210P00061000 P 02/10/17 61.0 1.03 1.07
APA 170210P00061500 P 02/10/17 61.5 1.23 1.27
APA 170210P00062000 P 02/10/17 62.0 1.47 1.51
APA 170210P00062500 P 02/10/17 62.5 1.72 1.78
APA 170210P00063000 P 02/10/17 63.0 2.02 2.08
APA 170210P00063500 P 02/10/17 63.5 2.35 2.41
APA 170210P00064000 P 02/10/17 64.0 2.69 2.77
APA 170210P00064500 P 02/10/17 64.5 2.92 3.45
APA 170210P00065000 P 02/10/17 65.0 3.35 3.65
APA 170210P00065500 P 02/10/17 65.5 3.85 4.15
APA 170210P00066000 P 02/10/17 66.0 4.10 4.60
APA 170210P00066500 P 02/10/17 66.5 4.20 5.20
APA 170210P00067000 P 02/10/17 67.0 4.30 6.30
APA 170210P00067500 P 02/10/17 67.5 4.40 6.85
APA 170210P00068000 P 02/10/17 68.0 4.75 7.20
APA 170210P00068500 P 02/10/17 68.5 5.25 7.75
APA 170210P00069000 P 02/10/17 69.0 6.10 8.15
APA 170210P00069500 P 02/10/17 69.5 5.35 8.75
APA 170210P00070000 P 02/10/17 70.0 5.90 9.45
APA 170210P00070500 P 02/10/17 70.5 6.55 9.90
APA 170210P00071000 P 02/10/17 71.0 6.90 9.75
APA 170210P00071500 P 02/10/17 71.5 7.60 10.90
APA 170210P00072000 P 02/10/17 72.0 8.00 11.40
APA 170210P00075000 P 02/10/17 75.0 11.80 13.85
APA 170217C00032500 C 02/17/17 32.5 27.65 31.80
APA 170217C00035000 C 02/17/17 35.0 24.65 29.20
APA 170217C00037500 C 02/17/17 37.5 22.15 26.60
APA 170217C00040000 C 02/17/17 40.0 20.10 24.15
APA 170217C00042500 C 02/17/17 42.5 17.15 21.60
APA 170217C00045000 C 02/17/17 45.0 15.30 18.90
APA 170217C00047500 C 02/17/17 47.5 12.50 16.60
APA 170217C00050000 C 02/17/17 50.0 11.80 11.95
APA 170217C00055000 C 02/17/17 55.0 6.55 8.10
APA 170217C00057500 C 02/17/17 57.5 4.65 4.90
APA 170217C00060000 C 02/17/17 60.0 2.81 2.86
APA 170217C00062500 C 02/17/17 62.5 1.38 1.41
APA 170217C00065000 C 02/17/17 65.0 0.54 0.57
APA 170217C00067500 C 02/17/17 67.5 0.18 0.27
APA 170217C00070000 C 02/17/17 70.0 0.05 0.23
APA 170217C00072500 C 02/17/17 72.5 0.00 0.42
APA 170217C00075000 C 02/17/17 75.0 0.00 0.39
APA 170217C00080000 C 02/17/17 80.0 0.00 0.05
APA 170217C00085000 C 02/17/17 85.0 0.00 0.37
APA 170217C00090000 C 02/17/17 90.0 0.00 1.44
APA 170217C00095000 C 02/17/17 95.0 0.00 0.72
APA 170217C00100000 C 02/17/17 100.0 0.00 1.44
APA 170217P00032500 P 02/17/17 32.5 0.00 4.75
APA 170217P00035000 P 02/17/17 35.0 0.00 0.93
APA 170217P00037500 P 02/17/17 37.5 0.00 3.55
APA 170217P00040000 P 02/17/17 40.0 0.00 0.89
APA 170217P00042500 P 02/17/17 42.5 0.00 2.85
APA 170217P00045000 P 02/17/17 45.0 0.00 0.57
APA 170217P00047500 P 02/17/17 47.5 0.00 3.05
APA 170217P00050000 P 02/17/17 50.0 0.00 0.43
APA 170217P00055000 P 02/17/17 55.0 0.17 0.24
APA 170217P00057500 P 02/17/17 57.5 0.42 0.45
APA 170217P00060000 P 02/17/17 60.0 0.97 1.00
APA 170217P00062500 P 02/17/17 62.5 2.02 2.06
APA 170217P00065000 P 02/17/17 65.0 3.65 3.85
APA 170217P00067500 P 02/17/17 67.5 5.80 5.95
APA 170217P00070000 P 02/17/17 70.0 6.90 8.80
APA 170217P00072500 P 02/17/17 72.5 8.75 12.00
APA 170217P00075000 P 02/17/17 75.0 11.40 14.50
APA 170217P00080000 P 02/17/17 80.0 16.20 20.45
APA 170217P00085000 P 02/17/17 85.0 21.15 25.10
APA 170217P00090000 P 02/17/17 90.0 25.95 30.05
APA 170217P00095000 P 02/17/17 95.0 30.90 35.25
APA 170217P00100000 P 02/17/17 100.0 35.90 39.45
APA 170224C00045000 C 02/24/17 45.0 15.95 18.50
APA 170224C00050000 C 02/24/17 50.0 9.50 14.00
APA 170224C00055000 C 02/24/17 55.0 6.75 8.60
APA 170224C00056000 C 02/24/17 56.0 5.90 7.65
APA 170224C00056500 C 02/24/17 56.5 5.40 7.20
APA 170224C00057000 C 02/24/17 57.0 4.35 6.70
APA 170224C00057500 C 02/24/17 57.5 3.70 6.25
APA 170224C00058000 C 02/24/17 58.0 3.50 5.85
APA 170224C00058500 C 02/24/17 58.5 3.70 5.00
APA 170224C00059000 C 02/24/17 59.0 3.40 4.10
APA 170224C00059500 C 02/24/17 59.5 3.30 3.65
APA 170224C00060000 C 02/24/17 60.0 3.00 3.25
APA 170224C00060500 C 02/24/17 60.5 2.67 2.80
APA 170224C00061000 C 02/24/17 61.0 2.37 2.50
APA 170224C00061500 C 02/24/17 61.5 2.09 2.21
APA 170224C00062000 C 02/24/17 62.0 1.85 1.95
APA 170224C00062500 C 02/24/17 62.5 1.60 1.71
APA 170224C00063000 C 02/24/17 63.0 1.39 1.49
APA 170224C00063500 C 02/24/17 63.5 1.19 1.29
APA 170224C00064000 C 02/24/17 64.0 1.02 1.11
APA 170224C00064500 C 02/24/17 64.5 0.85 0.95
APA 170224C00065000 C 02/24/17 65.0 0.71 0.81
APA 170224C00065500 C 02/24/17 65.5 0.59 0.69
APA 170224C00066000 C 02/24/17 66.0 0.49 0.59
APA 170224C00066500 C 02/24/17 66.5 0.44 0.52
APA 170224C00067000 C 02/24/17 67.0 0.32 0.44
APA 170224C00067500 C 02/24/17 67.5 0.27 0.39
APA 170224C00068000 C 02/24/17 68.0 0.22 0.35
APA 170224C00068500 C 02/24/17 68.5 0.21 0.29
APA 170224C00069000 C 02/24/17 69.0 0.17 0.26
APA 170224C00069500 C 02/24/17 69.5 0.12 0.23
APA 170224C00070000 C 02/24/17 70.0 0.01 0.30
APA 170224C00070500 C 02/24/17 70.5 0.00 0.33
APA 170224C00071000 C 02/24/17 71.0 0.08 0.28
APA 170224C00075000 C 02/24/17 75.0 0.00 0.41
APA 170224C00080000 C 02/24/17 80.0 0.00 0.38
APA 170224P00045000 P 02/24/17 45.0 0.00 0.25
APA 170224P00050000 P 02/24/17 50.0 0.01 0.42
APA 170224P00055000 P 02/24/17 55.0 0.23 0.39
APA 170224P00056000 P 02/24/17 56.0 0.34 0.47
APA 170224P00056500 P 02/24/17 56.5 0.38 0.49
APA 170224P00057000 P 02/24/17 57.0 0.45 0.62
APA 170224P00057500 P 02/24/17 57.5 0.55 0.63
APA 170224P00058000 P 02/24/17 58.0 0.66 0.73
APA 170224P00058500 P 02/24/17 58.5 0.76 0.84
APA 170224P00059000 P 02/24/17 59.0 0.88 0.97
APA 170224P00059500 P 02/24/17 59.5 1.06 1.10
APA 170224P00060000 P 02/24/17 60.0 1.18 1.26
APA 170224P00060500 P 02/24/17 60.5 1.35 1.44
APA 170224P00061000 P 02/24/17 61.0 1.54 1.63
APA 170224P00061500 P 02/24/17 61.5 1.77 1.86
APA 170224P00062000 P 02/24/17 62.0 1.99 2.09
APA 170224P00062500 P 02/24/17 62.5 2.25 2.35
APA 170224P00063000 P 02/24/17 63.0 2.54 2.64
APA 170224P00063500 P 02/24/17 63.5 2.83 3.05
APA 170224P00064000 P 02/24/17 64.0 3.10 3.40
APA 170224P00064500 P 02/24/17 64.5 3.40 3.75
APA 170224P00065000 P 02/24/17 65.0 3.55 4.30
APA 170224P00065500 P 02/24/17 65.5 3.60 4.75
APA 170224P00066000 P 02/24/17 66.0 3.70 5.25
APA 170224P00066500 P 02/24/17 66.5 3.90 6.60
APA 170224P00067000 P 02/24/17 67.0 4.40 5.85
APA 170224P00067500 P 02/24/17 67.5 4.75 6.35
APA 170224P00068000 P 02/24/17 68.0 5.15 6.85
APA 170224P00068500 P 02/24/17 68.5 5.55 8.10
APA 170224P00069000 P 02/24/17 69.0 5.80 8.45
APA 170224P00069500 P 02/24/17 69.5 6.40 9.00
APA 170224P00070000 P 02/24/17 70.0 6.70 8.90
APA 170224P00070500 P 02/24/17 70.5 6.50 9.75
APA 170224P00071000 P 02/24/17 71.0 6.90 10.00
APA 170224P00075000 P 02/24/17 75.0 10.95 14.30
APA 170224P00080000 P 02/24/17 80.0 16.95 19.40
APA 170303C00056000 C 03/03/17 56.0 5.50 7.45
APA 170303C00056500 C 03/03/17 56.5 5.70 7.00
APA 170303C00057000 C 03/03/17 57.0 4.30 6.85
APA 170303C00057500 C 03/03/17 57.5 4.70 6.45
APA 170303C00058000 C 03/03/17 58.0 4.55 4.90
APA 170303C00058500 C 03/03/17 58.5 4.25 4.55
APA 170303C00059000 C 03/03/17 59.0 3.95 4.05
APA 170303C00059500 C 03/03/17 59.5 3.60 3.75
APA 170303C00060000 C 03/03/17 60.0 3.25 3.35
APA 170303C00060500 C 03/03/17 60.5 2.97 3.10
APA 170303C00061000 C 03/03/17 61.0 2.67 2.73
APA 170303C00061500 C 03/03/17 61.5 2.39 2.43
APA 170303C00062000 C 03/03/17 62.0 2.13 2.18
APA 170303C00062500 C 03/03/17 62.5 1.89 1.94
APA 170303C00063000 C 03/03/17 63.0 1.67 1.71
APA 170303C00063500 C 03/03/17 63.5 1.46 1.50
APA 170303C00064000 C 03/03/17 64.0 1.28 1.32
APA 170303C00064500 C 03/03/17 64.5 1.10 1.14
APA 170303C00065000 C 03/03/17 65.0 0.96 0.99
APA 170303C00065500 C 03/03/17 65.5 0.82 0.85
APA 170303C00066000 C 03/03/17 66.0 0.70 0.74
APA 170303C00066500 C 03/03/17 66.5 0.58 0.63
APA 170303C00067000 C 03/03/17 67.0 0.50 0.54
APA 170303C00067500 C 03/03/17 67.5 0.42 0.46
APA 170303C00068000 C 03/03/17 68.0 0.36 0.42
APA 170303C00068500 C 03/03/17 68.5 0.28 0.38
APA 170303C00069000 C 03/03/17 69.0 0.24 0.33
APA 170303C00069500 C 03/03/17 69.5 0.20 0.27
APA 170303C00070000 C 03/03/17 70.0 0.17 0.25
APA 170303C00070500 C 03/03/17 70.5 0.15 0.23
APA 170303C00071000 C 03/03/17 71.0 0.11 0.19
APA 170303P00056000 P 03/03/17 56.0 0.49 0.54
APA 170303P00056500 P 03/03/17 56.5 0.56 0.61
APA 170303P00057000 P 03/03/17 57.0 0.65 0.69
APA 170303P00057500 P 03/03/17 57.5 0.74 0.79
APA 170303P00058000 P 03/03/17 58.0 0.85 0.88
APA 170303P00058500 P 03/03/17 58.5 0.97 1.01
APA 170303P00059000 P 03/03/17 59.0 1.10 1.15
APA 170303P00059500 P 03/03/17 59.5 1.25 1.29
APA 170303P00060000 P 03/03/17 60.0 1.41 1.46
APA 170303P00060500 P 03/03/17 60.5 1.60 1.64
APA 170303P00061000 P 03/03/17 61.0 1.80 1.85
APA 170303P00061500 P 03/03/17 61.5 2.02 2.06
APA 170303P00062000 P 03/03/17 62.0 2.26 2.30
APA 170303P00062500 P 03/03/17 62.5 2.51 2.56
APA 170303P00063000 P 03/03/17 63.0 2.79 2.85
APA 170303P00063500 P 03/03/17 63.5 3.05 3.20
APA 170303P00064000 P 03/03/17 64.0 3.35 3.55
APA 170303P00064500 P 03/03/17 64.5 3.70 3.85
APA 170303P00065000 P 03/03/17 65.0 4.00 4.30
APA 170303P00065500 P 03/03/17 65.5 4.35 4.70
APA 170303P00066000 P 03/03/17 66.0 4.55 5.15
APA 170303P00066500 P 03/03/17 66.5 4.75 5.70
APA 170303P00067000 P 03/03/17 67.0 4.55 6.05
APA 170303P00067500 P 03/03/17 67.5 4.90 7.25
APA 170303P00068000 P 03/03/17 68.0 5.30 7.00
APA 170303P00068500 P 03/03/17 68.5 5.75 7.40
APA 170303P00069000 P 03/03/17 69.0 6.15 8.65
APA 170303P00069500 P 03/03/17 69.5 6.70 8.30
APA 170303P00070000 P 03/03/17 70.0 6.75 8.85
APA 170303P00070500 P 03/03/17 70.5 7.40 9.95
APA 170303P00071000 P 03/03/17 71.0 7.90 9.90
APA 170421C00025000 C 04/21/17 25.0 34.70 39.00
APA 170421C00027500 C 04/21/17 27.5 32.00 36.45
APA 170421C00030000 C 04/21/17 30.0 29.50 34.05
APA 170421C00032500 C 04/21/17 32.5 26.90 31.35
APA 170421C00035000 C 04/21/17 35.0 24.50 28.75
APA 170421C00037500 C 04/21/17 37.5 23.05 25.80
APA 170421C00040000 C 04/21/17 40.0 21.85 22.05
APA 170421C00042500 C 04/21/17 42.5 17.10 21.10
APA 170421C00045000 C 04/21/17 45.0 16.95 17.15
APA 170421C00047500 C 04/21/17 47.5 13.65 15.90
APA 170421C00050000 C 04/21/17 50.0 12.20 12.45
APA 170421C00052500 C 04/21/17 52.5 9.60 11.40
APA 170421C00055000 C 04/21/17 55.0 6.90 8.95
APA 170421C00057500 C 04/21/17 57.5 6.05 6.30
APA 170421C00060000 C 04/21/17 60.0 4.40 4.55
APA 170421C00062500 C 04/21/17 62.5 3.05 3.20
APA 170421C00065000 C 04/21/17 65.0 2.02 2.08
APA 170421C00067500 C 04/21/17 67.5 1.24 1.30
APA 170421C00070000 C 04/21/17 70.0 0.71 0.78
APA 170421C00072500 C 04/21/17 72.5 0.41 0.49
APA 170421C00075000 C 04/21/17 75.0 0.22 0.33
APA 170421C00080000 C 04/21/17 80.0 0.05 0.12
APA 170421C00085000 C 04/21/17 85.0 0.00 0.07
APA 170421C00090000 C 04/21/17 90.0 0.00 0.05
APA 170421C00095000 C 04/21/17 95.0 0.00 0.05
APA 170421P00025000 P 04/21/17 25.0 0.00 0.04
APA 170421P00027500 P 04/21/17 27.5 0.00 0.05
APA 170421P00030000 P 04/21/17 30.0 0.00 0.04
APA 170421P00032500 P 04/21/17 32.5 0.00 0.05
APA 170421P00035000 P 04/21/17 35.0 0.00 0.07
APA 170421P00037500 P 04/21/17 37.5 0.00 0.08
APA 170421P00040000 P 04/21/17 40.0 0.04 0.10
APA 170421P00042500 P 04/21/17 42.5 0.06 0.15
APA 170421P00045000 P 04/21/17 45.0 0.13 0.22
APA 170421P00047500 P 04/21/17 47.5 0.25 0.38
APA 170421P00050000 P 04/21/17 50.0 0.44 0.51
APA 170421P00052500 P 04/21/17 52.5 0.72 0.78
APA 170421P00055000 P 04/21/17 55.0 1.15 1.22
APA 170421P00057500 P 04/21/17 57.5 1.76 1.88
APA 170421P00060000 P 04/21/17 60.0 2.62 2.69
APA 170421P00062500 P 04/21/17 62.5 3.80 3.90
APA 170421P00065000 P 04/21/17 65.0 5.20 5.30
APA 170421P00067500 P 04/21/17 67.5 6.90 7.15
APA 170421P00070000 P 04/21/17 70.0 8.85 9.10
APA 170421P00072500 P 04/21/17 72.5 9.80 11.50
APA 170421P00075000 P 04/21/17 75.0 12.00 14.00
APA 170421P00080000 P 04/21/17 80.0 16.70 19.25
APA 170421P00085000 P 04/21/17 85.0 21.00 24.85
APA 170421P00090000 P 04/21/17 90.0 26.70 28.90
APA 170421P00095000 P 04/21/17 95.0 30.90 34.70
APA 170721C00030000 C 07/21/17 30.0 29.50 33.60
APA 170721C00032500 C 07/21/17 32.5 27.35 31.80
APA 170721C00035000 C 07/21/17 35.0 24.90 28.70
APA 170721C00037500 C 07/21/17 37.5 22.20 26.25
APA 170721C00040000 C 07/21/17 40.0 21.00 23.70
APA 170721C00042500 C 07/21/17 42.5 18.95 21.45
APA 170721C00045000 C 07/21/17 45.0 16.95 19.05
APA 170721C00047500 C 07/21/17 47.5 14.25 16.65
APA 170721C00050000 C 07/21/17 50.0 12.70 14.50
APA 170721C00052500 C 07/21/17 52.5 10.70 12.55
APA 170721C00055000 C 07/21/17 55.0 9.05 9.45
APA 170721C00057500 C 07/21/17 57.5 7.45 7.65
APA 170721C00060000 C 07/21/17 60.0 5.95 6.10
APA 170721C00062500 C 07/21/17 62.5 4.60 4.80
APA 170721C00065000 C 07/21/17 65.0 3.50 3.65
APA 170721C00067500 C 07/21/17 67.5 2.59 2.74
APA 170721C00070000 C 07/21/17 70.0 1.86 2.00
APA 170721C00072500 C 07/21/17 72.5 1.30 1.41
APA 170721C00075000 C 07/21/17 75.0 0.86 0.99
APA 170721C00080000 C 07/21/17 80.0 0.33 0.53
APA 170721C00085000 C 07/21/17 85.0 0.09 0.32
APA 170721C00090000 C 07/21/17 90.0 0.04 0.15
APA 170721C00095000 C 07/21/17 95.0 0.00 0.08
APA 170721C00100000 C 07/21/17 100.0 0.00 0.06
APA 170721P00030000 P 07/21/17 30.0 0.02 0.11
APA 170721P00032500 P 07/21/17 32.5 0.05 0.15
APA 170721P00035000 P 07/21/17 35.0 0.08 0.24
APA 170721P00037500 P 07/21/17 37.5 0.16 0.33
APA 170721P00040000 P 07/21/17 40.0 0.27 0.45
APA 170721P00042500 P 07/21/17 42.5 0.38 0.64
APA 170721P00045000 P 07/21/17 45.0 0.62 0.81
APA 170721P00047500 P 07/21/17 47.5 0.86 1.13
APA 170721P00050000 P 07/21/17 50.0 1.34 1.49
APA 170721P00052500 P 07/21/17 52.5 1.83 1.93
APA 170721P00055000 P 07/21/17 55.0 2.46 2.58
APA 170721P00057500 P 07/21/17 57.5 3.25 3.40
APA 170721P00060000 P 07/21/17 60.0 4.20 4.35
APA 170721P00062500 P 07/21/17 62.5 5.35 5.55
APA 170721P00065000 P 07/21/17 65.0 6.75 6.90
APA 170721P00067500 P 07/21/17 67.5 8.30 8.50
APA 170721P00070000 P 07/21/17 70.0 9.90 10.40
APA 170721P00072500 P 07/21/17 72.5 10.80 12.45
APA 170721P00075000 P 07/21/17 75.0 12.85 14.55
APA 170721P00080000 P 07/21/17 80.0 17.55 19.15
APA 170721P00085000 P 07/21/17 85.0 21.30 24.95
APA 170721P00090000 P 07/21/17 90.0 26.00 29.60
APA 170721P00095000 P 07/21/17 95.0 31.00 34.95
APA 170721P00100000 P 07/21/17 100.0 36.00 39.75
APA 180119C00017500 C 01/19/18 17.5 41.95 46.50
APA 180119C00020000 C 01/19/18 20.0 39.50 44.00
APA 180119C00022500 C 01/19/18 22.5 37.00 41.65
APA 180119C00025000 C 01/19/18 25.0 34.50 39.00
APA 180119C00027500 C 01/19/18 27.5 32.10 36.80
APA 180119C00030000 C 01/19/18 30.0 29.85 34.40
APA 180119C00032500 C 01/19/18 32.5 27.90 31.95
APA 180119C00035000 C 01/19/18 35.0 26.70 29.25
APA 180119C00037500 C 01/19/18 37.5 23.10 26.95
APA 180119C00040000 C 01/19/18 40.0 22.15 24.65
APA 180119C00042500 C 01/19/18 42.5 20.35 22.45
APA 180119C00045000 C 01/19/18 45.0 18.05 20.50
APA 180119C00047500 C 01/19/18 47.5 16.15 18.00
APA 180119C00050000 C 01/19/18 50.0 14.65 15.35
APA 180119C00052500 C 01/19/18 52.5 12.85 13.55
APA 180119C00055000 C 01/19/18 55.0 11.25 11.95
APA 180119C00057500 C 01/19/18 57.5 9.70 10.40
APA 180119C00060000 C 01/19/18 60.0 8.30 9.00
APA 180119C00062500 C 01/19/18 62.5 7.10 7.45
APA 180119C00065000 C 01/19/18 65.0 6.05 6.55
APA 180119C00067500 C 01/19/18 67.5 4.90 5.55
APA 180119C00070000 C 01/19/18 70.0 4.10 4.65
APA 180119C00072500 C 01/19/18 72.5 3.35 3.85
APA 180119C00075000 C 01/19/18 75.0 2.75 3.15
APA 180119C00080000 C 01/19/18 80.0 1.75 2.11
APA 180119C00085000 C 01/19/18 85.0 1.07 1.36
APA 180119C00090000 C 01/19/18 90.0 0.61 0.85
APA 180119C00095000 C 01/19/18 95.0 0.35 0.52
APA 180119C00100000 C 01/19/18 100.0 0.17 0.31
APA 180119P00017500 P 01/19/18 17.5 0.00 0.11
APA 180119P00020000 P 01/19/18 20.0 0.00 0.14
APA 180119P00022500 P 01/19/18 22.5 0.05 0.18
APA 180119P00025000 P 01/19/18 25.0 0.09 0.24
APA 180119P00027500 P 01/19/18 27.5 0.17 0.35
APA 180119P00030000 P 01/19/18 30.0 0.29 0.48
APA 180119P00032500 P 01/19/18 32.5 0.43 0.65
APA 180119P00035000 P 01/19/18 35.0 0.56 0.86
APA 180119P00037500 P 01/19/18 37.5 0.91 1.11
APA 180119P00040000 P 01/19/18 40.0 1.17 1.43
APA 180119P00042500 P 01/19/18 42.5 1.58 1.78
APA 180119P00045000 P 01/19/18 45.0 2.07 2.28
APA 180119P00047500 P 01/19/18 47.5 2.60 2.78
APA 180119P00050000 P 01/19/18 50.0 3.20 3.30
APA 180119P00052500 P 01/19/18 52.5 3.95 4.15
APA 180119P00055000 P 01/19/18 55.0 4.60 5.10
APA 180119P00057500 P 01/19/18 57.5 5.75 6.05
APA 180119P00060000 P 01/19/18 60.0 6.80 7.15
APA 180119P00062500 P 01/19/18 62.5 7.90 8.30
APA 180119P00065000 P 01/19/18 65.0 9.25 9.65
APA 180119P00067500 P 01/19/18 67.5 10.60 11.15
APA 180119P00070000 P 01/19/18 70.0 12.20 12.70
APA 180119P00072500 P 01/19/18 72.5 14.00 14.40
APA 180119P00075000 P 01/19/18 75.0 15.70 16.20
APA 180119P00080000 P 01/19/18 80.0 18.40 20.55
APA 180119P00085000 P 01/19/18 85.0 22.50 25.55
APA 180119P00090000 P 01/19/18 90.0 27.50 29.70
APA 180119P00095000 P 01/19/18 95.0 31.70 34.75
APA 180119P00100000 P 01/19/18 100.0 36.10 40.00
APA 190118C00030000 C 01/18/19 30.0 30.25 34.60
APA 190118C00032500 C 01/18/19 32.5 28.00 32.40
APA 190118C00035000 C 01/18/19 35.0 26.30 30.20
APA 190118C00037500 C 01/18/19 37.5 25.45 28.20
APA 190118C00040000 C 01/18/19 40.0 23.05 26.60
APA 190118C00042500 C 01/18/19 42.5 21.65 24.70
APA 190118C00045000 C 01/18/19 45.0 19.85 22.85
APA 190118C00047500 C 01/18/19 47.5 18.20 21.05
APA 190118C00050000 C 01/18/19 50.0 16.15 19.35
APA 190118C00052500 C 01/18/19 52.5 15.25 17.25
APA 190118C00055000 C 01/18/19 55.0 14.20 15.75
APA 190118C00057500 C 01/18/19 57.5 12.35 14.35
APA 190118C00060000 C 01/18/19 60.0 10.80 13.05
APA 190118C00062500 C 01/18/19 62.5 10.10 11.80
APA 190118C00065000 C 01/18/19 65.0 8.65 10.70
APA 190118C00067500 C 01/18/19 67.5 7.55 9.60
APA 190118C00070000 C 01/18/19 70.0 6.55 8.60
APA 190118C00072500 C 01/18/19 72.5 5.65 7.75
APA 190118C00075000 C 01/18/19 75.0 4.90 6.85
APA 190118C00080000 C 01/18/19 80.0 3.65 4.70
APA 190118C00085000 C 01/18/19 85.0 2.56 4.15
APA 190118C00090000 C 01/18/19 90.0 1.69 3.20
APA 190118C00095000 C 01/18/19 95.0 1.14 2.43
APA 190118C00100000 C 01/18/19 100.0 0.68 1.80
APA 190118P00030000 P 01/18/19 30.0 0.86 1.64
APA 190118P00032500 P 01/18/19 32.5 1.16 1.95
APA 190118P00035000 P 01/18/19 35.0 1.53 2.29
APA 190118P00037500 P 01/18/19 37.5 1.94 2.61
APA 190118P00040000 P 01/18/19 40.0 2.38 3.15
APA 190118P00042500 P 01/18/19 42.5 2.92 3.75
APA 190118P00045000 P 01/18/19 45.0 3.50 4.45
APA 190118P00047500 P 01/18/19 47.5 4.20 5.20
APA 190118P00050000 P 01/18/19 50.0 4.95 5.95
APA 190118P00052500 P 01/18/19 52.5 5.85 7.30
APA 190118P00055000 P 01/18/19 55.0 6.80 7.85
APA 190118P00057500 P 01/18/19 57.5 7.80 8.95
APA 190118P00060000 P 01/18/19 60.0 8.90 10.15
APA 190118P00062500 P 01/18/19 62.5 10.10 11.40
APA 190118P00065000 P 01/18/19 65.0 11.35 12.70
APA 190118P00067500 P 01/18/19 67.5 12.70 14.15
APA 190118P00070000 P 01/18/19 70.0 14.15 15.65
APA 190118P00072500 P 01/18/19 72.5 15.70 17.25
APA 190118P00075000 P 01/18/19 75.0 17.30 19.25
APA 190118P00080000 P 01/18/19 80.0 20.90 22.50
APA 190118P00085000 P 01/18/19 85.0 24.80 26.55
APA 190118P00090000 P 01/18/19 90.0 27.90 31.30
APA 190118P00095000 P 01/18/19 95.0 32.30 35.25
APA 190118P00100000 P 01/18/19 100.0 36.70 39.75

OPRA data is delayed 15 minutes.