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

Anadarko Petroleum Corporation (APC)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APC 140801C00090000 C 08/01/14 90.0 17.30 21.90
APC 140801C00095000 C 08/01/14 95.0 12.35 16.90
APC 140801C00096000 C 08/01/14 96.0 11.35 15.85
APC 140801C00097000 C 08/01/14 97.0 10.40 15.00
APC 140801C00098000 C 08/01/14 98.0 9.40 13.90
APC 140801C00099000 C 08/01/14 99.0 8.40 13.00
APC 140801C00100000 C 08/01/14 100.0 7.40 12.00
APC 140801C00101000 C 08/01/14 101.0 6.45 11.00
APC 140801C00102000 C 08/01/14 102.0 5.60 10.00
APC 140801C00103000 C 08/01/14 103.0 4.75 9.25
APC 140801C00104000 C 08/01/14 104.0 3.90 8.25
APC 140801C00105000 C 08/01/14 105.0 2.97 7.45
APC 140801C00106000 C 08/01/14 106.0 2.27 6.50
APC 140801C00107000 C 08/01/14 107.0 1.57 5.95
APC 140801C00108000 C 08/01/14 108.0 2.00 5.35
APC 140801C00109000 C 08/01/14 109.0 0.20 4.85
APC 140801C00110000 C 08/01/14 110.0 1.55 1.98
APC 140801C00111000 C 08/01/14 111.0 0.85 4.85
APC 140801C00112000 C 08/01/14 112.0 0.15 4.85
APC 140801C00113000 C 08/01/14 113.0 0.03 4.70
APC 140801C00114000 C 08/01/14 114.0 0.03 4.70
APC 140801C00115000 C 08/01/14 115.0 0.10 0.90
APC 140801C00116000 C 08/01/14 116.0 0.08 4.75
APC 140801C00117000 C 08/01/14 117.0 0.00 0.80
APC 140801C00118000 C 08/01/14 118.0 0.00 4.70
APC 140801C00119000 C 08/01/14 119.0 0.00 4.65
APC 140801C00120000 C 08/01/14 120.0 0.03 4.70
APC 140801C00121000 C 08/01/14 121.0 0.00 4.65
APC 140801C00122000 C 08/01/14 122.0 0.00 4.70
APC 140801C00123000 C 08/01/14 123.0 0.00 4.70
APC 140801C00124000 C 08/01/14 124.0 0.00 0.20
APC 140801C00125000 C 08/01/14 125.0 0.00 0.15
APC 140801C00126000 C 08/01/14 126.0 0.00 4.65
APC 140801C00127000 C 08/01/14 127.0 0.00 4.65
APC 140801C00128000 C 08/01/14 128.0 0.00 4.65
APC 140801C00129000 C 08/01/14 129.0 0.00 4.65
APC 140801C00130000 C 08/01/14 130.0 0.00 4.65
APC 140801C00135000 C 08/01/14 135.0 0.00 4.65
APC 140801C00140000 C 08/01/14 140.0 0.00 4.65
APC 140801C00145000 C 08/01/14 145.0 0.00 0.15
APC 140801P00090000 P 08/01/14 90.0 0.00 0.02
APC 140801P00095000 P 08/01/14 95.0 0.00 0.05
APC 140801P00096000 P 08/01/14 96.0 0.00 0.05
APC 140801P00097000 P 08/01/14 97.0 0.00 0.08
APC 140801P00098000 P 08/01/14 98.0 0.00 0.12
APC 140801P00099000 P 08/01/14 99.0 0.00 0.28
APC 140801P00100000 P 08/01/14 100.0 0.00 0.17
APC 140801P00101000 P 08/01/14 101.0 0.00 0.17
APC 140801P00102000 P 08/01/14 102.0 0.00 0.50
APC 140801P00103000 P 08/01/14 103.0 0.00 0.30
APC 140801P00104000 P 08/01/14 104.0 0.05 0.90
APC 140801P00105000 P 08/01/14 105.0 0.00 0.90
APC 140801P00106000 P 08/01/14 106.0 0.10 4.00
APC 140801P00107000 P 08/01/14 107.0 0.60 4.85
APC 140801P00108000 P 08/01/14 108.0 0.00 2.00
APC 140801P00109000 P 08/01/14 109.0 0.12 4.80
APC 140801P00110000 P 08/01/14 110.0 0.05 4.70
APC 140801P00111000 P 08/01/14 111.0 0.80 5.10
APC 140801P00112000 P 08/01/14 112.0 1.50 5.80
APC 140801P00113000 P 08/01/14 113.0 2.20 6.50
APC 140801P00114000 P 08/01/14 114.0 2.92 7.50
APC 140801P00115000 P 08/01/14 115.0 3.80 8.10
APC 140801P00116000 P 08/01/14 116.0 4.75 8.95
APC 140801P00117000 P 08/01/14 117.0 5.50 10.00
APC 140801P00118000 P 08/01/14 118.0 6.80 10.95
APC 140801P00119000 P 08/01/14 119.0 7.45 11.90
APC 140801P00120000 P 08/01/14 120.0 9.00 12.90
APC 140801P00121000 P 08/01/14 121.0 9.40 13.85
APC 140801P00122000 P 08/01/14 122.0 10.45 14.85
APC 140801P00123000 P 08/01/14 123.0 11.25 15.80
APC 140801P00124000 P 08/01/14 124.0 12.25 16.85
APC 140801P00125000 P 08/01/14 125.0 13.20 17.75
APC 140801P00126000 P 08/01/14 126.0 14.20 18.75
APC 140801P00127000 P 08/01/14 127.0 15.25 19.80
APC 140801P00128000 P 08/01/14 128.0 16.25 20.80
APC 140801P00129000 P 08/01/14 129.0 17.15 21.75
APC 140801P00130000 P 08/01/14 130.0 18.25 22.80
APC 140801P00135000 P 08/01/14 135.0 23.15 27.70
APC 140801P00140000 P 08/01/14 140.0 28.15 32.70
APC 140801P00145000 P 08/01/14 145.0 33.20 37.75
APC 140816C00045000 C 08/16/14 45.0 62.35 66.95
APC 140816C00050000 C 08/16/14 50.0 57.30 61.85
APC 140816C00055000 C 08/16/14 55.0 52.40 56.85
APC 140816C00060000 C 08/16/14 60.0 47.30 51.85
APC 140816C00065000 C 08/16/14 65.0 42.35 46.85
APC 140816C00070000 C 08/16/14 70.0 37.30 41.85
APC 140816C00072500 C 08/16/14 72.5 34.90 39.40
APC 140816C00075000 C 08/16/14 75.0 32.40 37.00
APC 140816C00077500 C 08/16/14 77.5 29.80 34.35
APC 140816C00080000 C 08/16/14 80.0 27.40 31.85
APC 140816C00082500 C 08/16/14 82.5 24.90 29.45
APC 140816C00085000 C 08/16/14 85.0 22.35 26.90
APC 140816C00087500 C 08/16/14 87.5 20.00 24.50
APC 140816C00090000 C 08/16/14 90.0 18.25 22.05
APC 140816C00092500 C 08/16/14 92.5 15.00 19.50
APC 140816C00095000 C 08/16/14 95.0 12.60 17.00
APC 140816C00097500 C 08/16/14 97.5 10.25 14.75
APC 140816C00099000 C 08/16/14 99.0 8.85 13.40
APC 140816C00100000 C 08/16/14 100.0 8.00 11.00
APC 140816C00101000 C 08/16/14 101.0 7.05 11.65
APC 140816C00102000 C 08/16/14 102.0 6.25 9.40
APC 140816C00103000 C 08/16/14 103.0 5.80 10.00
APC 140816C00104000 C 08/16/14 104.0 4.70 9.15
APC 140816C00105000 C 08/16/14 105.0 4.20 7.05
APC 140816C00106000 C 08/16/14 106.0 3.40 7.80
APC 140816C00107000 C 08/16/14 107.0 2.82 7.30
APC 140816C00108000 C 08/16/14 108.0 2.07 5.00
APC 140816C00109000 C 08/16/14 109.0 3.50 5.85
APC 140816C00110000 C 08/16/14 110.0 3.00 3.40
APC 140816C00111000 C 08/16/14 111.0 2.81 5.05
APC 140816C00112000 C 08/16/14 112.0 0.75 4.85
APC 140816C00113000 C 08/16/14 113.0 0.35 4.45
APC 140816C00114000 C 08/16/14 114.0 0.00 4.70
APC 140816C00115000 C 08/16/14 115.0 1.00 1.79
APC 140816C00116000 C 08/16/14 116.0 0.03 4.70
APC 140816C00117000 C 08/16/14 117.0 0.10 4.80
APC 140816C00118000 C 08/16/14 118.0 0.03 4.70
APC 140816C00120000 C 08/16/14 120.0 0.20 0.90
APC 140816C00125000 C 08/16/14 125.0 0.00 1.00
APC 140816C00130000 C 08/16/14 130.0 0.08 4.75
APC 140816C00135000 C 08/16/14 135.0 0.00 4.65
APC 140816C00140000 C 08/16/14 140.0 0.00 4.65
APC 140816P00045000 P 08/16/14 45.0 0.00 0.03
APC 140816P00050000 P 08/16/14 50.0 0.00 0.01
APC 140816P00055000 P 08/16/14 55.0 0.00 0.01
APC 140816P00060000 P 08/16/14 60.0 0.00 0.01
APC 140816P00065000 P 08/16/14 65.0 0.00 0.01
APC 140816P00070000 P 08/16/14 70.0 0.00 0.01
APC 140816P00072500 P 08/16/14 72.5 0.00 0.01
APC 140816P00075000 P 08/16/14 75.0 0.00 0.02
APC 140816P00077500 P 08/16/14 77.5 0.00 0.02
APC 140816P00080000 P 08/16/14 80.0 0.00 0.13
APC 140816P00082500 P 08/16/14 82.5 0.00 0.05
APC 140816P00085000 P 08/16/14 85.0 0.03 0.45
APC 140816P00087500 P 08/16/14 87.5 0.04 0.39
APC 140816P00090000 P 08/16/14 90.0 0.05 0.23
APC 140816P00092500 P 08/16/14 92.5 0.05 4.70
APC 140816P00095000 P 08/16/14 95.0 0.10 4.75
APC 140816P00097500 P 08/16/14 97.5 0.00 0.51
APC 140816P00099000 P 08/16/14 99.0 0.03 4.70
APC 140816P00100000 P 08/16/14 100.0 0.35 0.70
APC 140816P00101000 P 08/16/14 101.0 0.00 1.10
APC 140816P00102000 P 08/16/14 102.0 0.00 1.04
APC 140816P00103000 P 08/16/14 103.0 0.40 3.50
APC 140816P00104000 P 08/16/14 104.0 0.03 4.70
APC 140816P00105000 P 08/16/14 105.0 0.50 4.85
APC 140816P00106000 P 08/16/14 106.0 0.15 4.85
APC 140816P00107000 P 08/16/14 107.0 0.05 4.75
APC 140816P00108000 P 08/16/14 108.0 0.46 4.70
APC 140816P00109000 P 08/16/14 109.0 0.90 5.20
APC 140816P00110000 P 08/16/14 110.0 2.50 4.20
APC 140816P00111000 P 08/16/14 111.0 2.07 6.30
APC 140816P00112000 P 08/16/14 112.0 2.60 7.00
APC 140816P00113000 P 08/16/14 113.0 3.40 7.75
APC 140816P00114000 P 08/16/14 114.0 4.05 8.35
APC 140816P00115000 P 08/16/14 115.0 5.00 9.20
APC 140816P00116000 P 08/16/14 116.0 5.50 10.00
APC 140816P00117000 P 08/16/14 117.0 6.40 10.95
APC 140816P00118000 P 08/16/14 118.0 7.40 11.70
APC 140816P00120000 P 08/16/14 120.0 9.00 13.40
APC 140816P00125000 P 08/16/14 125.0 13.50 18.00
APC 140816P00130000 P 08/16/14 130.0 18.30 22.85
APC 140816P00135000 P 08/16/14 135.0 23.60 27.80
APC 140816P00140000 P 08/16/14 140.0 28.35 32.75
APC 140920C00085000 C 09/20/14 85.0 22.55 27.00
APC 140920C00090000 C 09/20/14 90.0 17.65 22.25
APC 140920C00095000 C 09/20/14 95.0 13.30 17.70
APC 140920C00100000 C 09/20/14 100.0 9.15 13.35
APC 140920C00105000 C 09/20/14 105.0 5.75 8.90
APC 140920C00110000 C 09/20/14 110.0 4.50 5.15
APC 140920C00115000 C 09/20/14 115.0 1.10 3.75
APC 140920C00120000 C 09/20/14 120.0 1.77 3.05
APC 140920C00125000 C 09/20/14 125.0 0.03 4.70
APC 140920C00130000 C 09/20/14 130.0 0.25 4.85
APC 140920C00135000 C 09/20/14 135.0 0.03 4.70
APC 140920C00140000 C 09/20/14 140.0 0.00 4.65
APC 140920C00145000 C 09/20/14 145.0 0.00 4.70
APC 140920C00150000 C 09/20/14 150.0 0.00 4.70
APC 140920C00155000 C 09/20/14 155.0 0.00 4.70
APC 140920P00085000 P 09/20/14 85.0 0.00 4.65
APC 140920P00090000 P 09/20/14 90.0 0.00 0.50
APC 140920P00095000 P 09/20/14 95.0 0.00 0.90
APC 140920P00100000 P 09/20/14 100.0 0.01 2.25
APC 140920P00105000 P 09/20/14 105.0 1.17 5.40
APC 140920P00110000 P 09/20/14 110.0 3.50 8.00
APC 140920P00115000 P 09/20/14 115.0 6.75 11.20
APC 140920P00120000 P 09/20/14 120.0 10.70 14.85
APC 140920P00125000 P 09/20/14 125.0 15.20 19.15
APC 140920P00130000 P 09/20/14 130.0 19.15 23.40
APC 140920P00135000 P 09/20/14 135.0 23.80 28.35
APC 140920P00140000 P 09/20/14 140.0 28.65 33.10
APC 140920P00145000 P 09/20/14 145.0 33.50 38.00
APC 140920P00150000 P 09/20/14 150.0 38.45 42.95
APC 140920P00155000 P 09/20/14 155.0 43.40 47.95
APC 141122C00050000 C 11/22/14 50.0 57.40 61.90
APC 141122C00055000 C 11/22/14 55.0 52.40 57.00
APC 141122C00060000 C 11/22/14 60.0 47.40 51.90
APC 141122C00065000 C 11/22/14 65.0 42.35 46.85
APC 141122C00070000 C 11/22/14 70.0 37.40 42.00
APC 141122C00075000 C 11/22/14 75.0 32.55 37.00
APC 141122C00077500 C 11/22/14 77.5 30.10 34.65
APC 141122C00080000 C 11/22/14 80.0 27.65 32.25
APC 141122C00082500 C 11/22/14 82.5 25.20 29.80
APC 141122C00085000 C 11/22/14 85.0 22.95 27.50
APC 141122C00087500 C 11/22/14 87.5 20.75 25.20
APC 141122C00090000 C 11/22/14 90.0 18.70 23.00
APC 141122C00092500 C 11/22/14 92.5 16.60 21.05
APC 141122C00095000 C 11/22/14 95.0 14.50 19.05
APC 141122C00097500 C 11/22/14 97.5 13.00 17.20
APC 141122C00100000 C 11/22/14 100.0 11.15 15.50
APC 141122C00105000 C 11/22/14 105.0 8.70 12.50
APC 141122C00110000 C 11/22/14 110.0 6.50 8.80
APC 141122C00115000 C 11/22/14 115.0 4.70 5.60
APC 141122C00120000 C 11/22/14 120.0 2.06 4.00
APC 141122C00125000 C 11/22/14 125.0 2.55 3.00
APC 141122C00130000 C 11/22/14 130.0 0.60 4.85
APC 141122C00135000 C 11/22/14 135.0 1.00 4.00
APC 141122C00140000 C 11/22/14 140.0 0.08 4.75
APC 141122C00145000 C 11/22/14 145.0 0.00 2.28
APC 141122C00150000 C 11/22/14 150.0 0.00 4.65
APC 141122C00155000 C 11/22/14 155.0 0.00 4.65
APC 141122C00160000 C 11/22/14 160.0 0.00 4.65
APC 141122P00050000 P 11/22/14 50.0 0.00 0.02
APC 141122P00055000 P 11/22/14 55.0 0.00 0.02
APC 141122P00060000 P 11/22/14 60.0 0.00 0.03
APC 141122P00065000 P 11/22/14 65.0 0.01 0.05
APC 141122P00070000 P 11/22/14 70.0 0.05 0.30
APC 141122P00075000 P 11/22/14 75.0 0.00 0.52
APC 141122P00077500 P 11/22/14 77.5 0.00 4.65
APC 141122P00080000 P 11/22/14 80.0 0.25 4.70
APC 141122P00082500 P 11/22/14 82.5 0.08 4.75
APC 141122P00085000 P 11/22/14 85.0 0.40 0.85
APC 141122P00087500 P 11/22/14 87.5 0.51 2.50
APC 141122P00090000 P 11/22/14 90.0 0.20 4.85
APC 141122P00092500 P 11/22/14 92.5 0.01 2.84
APC 141122P00095000 P 11/22/14 95.0 1.00 4.85
APC 141122P00097500 P 11/22/14 97.5 2.75 3.75
APC 141122P00100000 P 11/22/14 100.0 1.42 4.25
APC 141122P00105000 P 11/22/14 105.0 3.45 7.30
APC 141122P00110000 P 11/22/14 110.0 5.85 9.00
APC 141122P00115000 P 11/22/14 115.0 9.40 13.30
APC 141122P00120000 P 11/22/14 120.0 12.60 16.75
APC 141122P00125000 P 11/22/14 125.0 16.05 20.50
APC 141122P00130000 P 11/22/14 130.0 20.10 24.70
APC 141122P00135000 P 11/22/14 135.0 24.50 28.95
APC 141122P00140000 P 11/22/14 140.0 29.10 33.55
APC 141122P00145000 P 11/22/14 145.0 33.85 38.30
APC 141122P00150000 P 11/22/14 150.0 38.65 43.25
APC 141122P00155000 P 11/22/14 155.0 43.50 48.00
APC 141122P00160000 P 11/22/14 160.0 48.50 53.00
APC 150117C00030000 C 01/17/15 30.0 77.30 81.85
APC 150117C00035000 C 01/17/15 35.0 72.45 76.85
APC 150117C00037500 C 01/17/15 37.5 69.85 74.35
APC 150117C00040000 C 01/17/15 40.0 67.40 71.95
APC 150117C00042500 C 01/17/15 42.5 64.90 69.35
APC 150117C00045000 C 01/17/15 45.0 62.30 66.85
APC 150117C00047500 C 01/17/15 47.5 59.95 64.35
APC 150117C00050000 C 01/17/15 50.0 57.45 61.85
APC 150117C00055000 C 01/17/15 55.0 52.35 56.90
APC 150117C00060000 C 01/17/15 60.0 47.40 52.00
APC 150117C00062500 C 01/17/15 62.5 45.10 49.40
APC 150117C00065000 C 01/17/15 65.0 42.55 46.95
APC 150117C00067500 C 01/17/15 67.5 40.00 44.45
APC 150117C00070000 C 01/17/15 70.0 37.50 42.00
APC 150117C00072500 C 01/17/15 72.5 35.10 39.65
APC 150117C00075000 C 01/17/15 75.0 32.65 37.20
APC 150117C00077500 C 01/17/15 77.5 30.30 34.85
APC 150117C00080000 C 01/17/15 80.0 28.05 32.50
APC 150117C00082500 C 01/17/15 82.5 25.70 30.20
APC 150117C00085000 C 01/17/15 85.0 23.45 28.00
APC 150117C00087500 C 01/17/15 87.5 21.45 25.95
APC 150117C00090000 C 01/17/15 90.0 20.85 23.95
APC 150117C00092500 C 01/17/15 92.5 17.35 21.90
APC 150117C00095000 C 01/17/15 95.0 15.40 19.85
APC 150117C00097500 C 01/17/15 97.5 13.70 18.15
APC 150117C00100000 C 01/17/15 100.0 12.50 16.40
APC 150117C00105000 C 01/17/15 105.0 8.95 11.75
APC 150117C00110000 C 01/17/15 110.0 6.50 10.60
APC 150117C00115000 C 01/17/15 115.0 6.00 8.30
APC 150117C00120000 C 01/17/15 120.0 4.50 4.90
APC 150117C00125000 C 01/17/15 125.0 1.25 3.55
APC 150117C00130000 C 01/17/15 130.0 0.60 4.80
APC 150117C00135000 C 01/17/15 135.0 1.65 1.89
APC 150117C00140000 C 01/17/15 140.0 0.15 4.85
APC 150117C00145000 C 01/17/15 145.0 0.00 4.70
APC 150117C00150000 C 01/17/15 150.0 0.02 4.70
APC 150117C00155000 C 01/17/15 155.0 0.00 4.65
APC 150117C00160000 C 01/17/15 160.0 0.00 4.65
APC 150117C00165000 C 01/17/15 165.0 0.00 4.70
APC 150117C00170000 C 01/17/15 170.0 0.00 4.65
APC 150117C00175000 C 01/17/15 175.0 0.00 4.65
APC 150117P00030000 P 01/17/15 30.0 0.00 0.02
APC 150117P00035000 P 01/17/15 35.0 0.00 0.02
APC 150117P00037500 P 01/17/15 37.5 0.00 0.02
APC 150117P00040000 P 01/17/15 40.0 0.00 0.02
APC 150117P00042500 P 01/17/15 42.5 0.00 4.55
APC 150117P00045000 P 01/17/15 45.0 0.00 0.10
APC 150117P00047500 P 01/17/15 47.5 0.00 4.55
APC 150117P00050000 P 01/17/15 50.0 0.00 0.03
APC 150117P00055000 P 01/17/15 55.0 0.00 0.20
APC 150117P00060000 P 01/17/15 60.0 0.00 4.60
APC 150117P00062500 P 01/17/15 62.5 0.00 4.60
APC 150117P00065000 P 01/17/15 65.0 0.10 4.70
APC 150117P00067500 P 01/17/15 67.5 0.08 4.75
APC 150117P00070000 P 01/17/15 70.0 0.00 4.70
APC 150117P00072500 P 01/17/15 72.5 0.20 4.70
APC 150117P00075000 P 01/17/15 75.0 0.25 1.40
APC 150117P00077500 P 01/17/15 77.5 0.00 4.70
APC 150117P00080000 P 01/17/15 80.0 0.00 1.05
APC 150117P00082500 P 01/17/15 82.5 1.00 4.85
APC 150117P00085000 P 01/17/15 85.0 0.38 1.53
APC 150117P00087500 P 01/17/15 87.5 0.00 2.00
APC 150117P00090000 P 01/17/15 90.0 0.80 4.85
APC 150117P00092500 P 01/17/15 92.5 0.37 3.50
APC 150117P00095000 P 01/17/15 95.0 1.09 5.00
APC 150117P00097500 P 01/17/15 97.5 2.50 6.15
APC 150117P00100000 P 01/17/15 100.0 2.58 6.00
APC 150117P00105000 P 01/17/15 105.0 4.60 8.00
APC 150117P00110000 P 01/17/15 110.0 7.05 11.05
APC 150117P00115000 P 01/17/15 115.0 10.00 14.00
APC 150117P00120000 P 01/17/15 120.0 13.35 17.45
APC 150117P00125000 P 01/17/15 125.0 16.95 21.30
APC 150117P00130000 P 01/17/15 130.0 20.85 25.45
APC 150117P00135000 P 01/17/15 135.0 25.15 29.60
APC 150117P00140000 P 01/17/15 140.0 29.70 34.05
APC 150117P00145000 P 01/17/15 145.0 34.25 38.75
APC 150117P00150000 P 01/17/15 150.0 38.90 43.40
APC 150117P00155000 P 01/17/15 155.0 43.90 48.20
APC 150117P00160000 P 01/17/15 160.0 48.65 53.20
APC 150117P00165000 P 01/17/15 165.0 53.50 58.00
APC 150117P00170000 P 01/17/15 170.0 58.50 63.00
APC 150117P00175000 P 01/17/15 175.0 63.40 67.95
APC 150220C00040000 C 02/20/15 40.0 67.45 71.90
APC 150220C00045000 C 02/20/15 45.0 62.35 66.85
APC 150220C00050000 C 02/20/15 50.0 57.40 61.85
APC 150220C00055000 C 02/20/15 55.0 52.50 56.95
APC 150220C00060000 C 02/20/15 60.0 47.35 52.00
APC 150220C00065000 C 02/20/15 65.0 42.45 47.00
APC 150220C00070000 C 02/20/15 70.0 37.50 42.25
APC 150220C00075000 C 02/20/15 75.0 32.75 37.35
APC 150220C00080000 C 02/20/15 80.0 28.20 32.80
APC 150220C00085000 C 02/20/15 85.0 24.00 28.45
APC 150220C00090000 C 02/20/15 90.0 20.05 24.45
APC 150220C00095000 C 02/20/15 95.0 16.20 20.65
APC 150220C00097500 C 02/20/15 97.5 14.50 19.00
APC 150220C00100000 C 02/20/15 100.0 13.60 17.25
APC 150220C00105000 C 02/20/15 105.0 9.85 14.40
APC 150220C00110000 C 02/20/15 110.0 7.40 11.85
APC 150220C00115000 C 02/20/15 115.0 5.15 9.70
APC 150220C00120000 C 02/20/15 120.0 3.35 7.90
APC 150220C00125000 C 02/20/15 125.0 3.10 6.55
APC 150220C00130000 C 02/20/15 130.0 0.77 5.25
APC 150220C00135000 C 02/20/15 135.0 0.00 4.70
APC 150220C00140000 C 02/20/15 140.0 0.00 4.60
APC 150220C00145000 C 02/20/15 145.0 0.00 4.65
APC 150220C00150000 C 02/20/15 150.0 0.00 4.65
APC 150220C00155000 C 02/20/15 155.0 0.00 4.65
APC 150220C00160000 C 02/20/15 160.0 0.00 4.65
APC 150220C00165000 C 02/20/15 165.0 0.00 4.65
APC 150220C00170000 C 02/20/15 170.0 0.00 4.65
APC 150220P00040000 P 02/20/15 40.0 0.00 0.02
APC 150220P00045000 P 02/20/15 45.0 0.00 4.65
APC 150220P00050000 P 02/20/15 50.0 0.00 4.65
APC 150220P00055000 P 02/20/15 55.0 0.00 4.65
APC 150220P00060000 P 02/20/15 60.0 0.00 4.65
APC 150220P00065000 P 02/20/15 65.0 0.00 4.65
APC 150220P00070000 P 02/20/15 70.0 0.00 4.65
APC 150220P00075000 P 02/20/15 75.0 0.05 1.10
APC 150220P00080000 P 02/20/15 80.0 0.00 4.65
APC 150220P00085000 P 02/20/15 85.0 1.16 4.40
APC 150220P00090000 P 02/20/15 90.0 0.65 5.05
APC 150220P00095000 P 02/20/15 95.0 1.70 6.25
APC 150220P00097500 P 02/20/15 97.5 2.37 5.50
APC 150220P00100000 P 02/20/15 100.0 3.55 7.90
APC 150220P00105000 P 02/20/15 105.0 5.40 9.90
APC 150220P00110000 P 02/20/15 110.0 8.00 12.30
APC 150220P00115000 P 02/20/15 115.0 10.75 15.15
APC 150220P00120000 P 02/20/15 120.0 14.05 18.50
APC 150220P00125000 P 02/20/15 125.0 17.50 21.95
APC 150220P00130000 P 02/20/15 130.0 21.30 25.85
APC 150220P00135000 P 02/20/15 135.0 25.55 30.05
APC 150220P00140000 P 02/20/15 140.0 29.95 34.30
APC 150220P00145000 P 02/20/15 145.0 34.50 38.90
APC 150220P00150000 P 02/20/15 150.0 39.20 43.65
APC 150220P00155000 P 02/20/15 155.0 43.85 48.45
APC 150220P00160000 P 02/20/15 160.0 48.65 53.30
APC 150220P00165000 P 02/20/15 165.0 53.50 58.00
APC 150220P00170000 P 02/20/15 170.0 58.55 62.95
APC 160115C00030000 C 01/15/16 30.0 77.15 81.85
APC 160115C00035000 C 01/15/16 35.0 72.10 76.85
APC 160115C00040000 C 01/15/16 40.0 67.35 71.85
APC 160115C00045000 C 01/15/16 45.0 62.30 66.80
APC 160115C00050000 C 01/15/16 50.0 57.30 62.00
APC 160115C00055000 C 01/15/16 55.0 52.35 57.00
APC 160115C00060000 C 01/15/16 60.0 47.70 52.20
APC 160115C00065000 C 01/15/16 65.0 43.05 47.55
APC 160115C00070000 C 01/15/16 70.0 38.65 43.20
APC 160115C00072500 C 01/15/16 72.5 36.25 41.00
APC 160115C00075000 C 01/15/16 75.0 34.30 38.85
APC 160115C00077500 C 01/15/16 77.5 32.50 37.00
APC 160115C00080000 C 01/15/16 80.0 30.40 34.95
APC 160115C00082500 C 01/15/16 82.5 28.65 33.15
APC 160115C00085000 C 01/15/16 85.0 26.65 31.10
APC 160115C00087500 C 01/15/16 87.5 25.00 29.45
APC 160115C00090000 C 01/15/16 90.0 23.15 27.60
APC 160115C00092500 C 01/15/16 92.5 21.60 26.10
APC 160115C00095000 C 01/15/16 95.0 20.10 24.60
APC 160115C00097500 C 01/15/16 97.5 18.50 23.00
APC 160115C00100000 C 01/15/16 100.0 19.00 22.25
APC 160115C00105000 C 01/15/16 105.0 15.00 19.50
APC 160115C00110000 C 01/15/16 110.0 12.50 16.80
APC 160115C00115000 C 01/15/16 115.0 9.80 14.35
APC 160115C00120000 C 01/15/16 120.0 8.00 12.65
APC 160115C00125000 C 01/15/16 125.0 6.10 10.60
APC 160115C00130000 C 01/15/16 130.0 4.70 9.45
APC 160115C00135000 C 01/15/16 135.0 3.50 8.05
APC 160115C00140000 C 01/15/16 140.0 2.50 7.00
APC 160115C00145000 C 01/15/16 145.0 2.00 6.45
APC 160115C00150000 C 01/15/16 150.0 0.65 5.30
APC 160115C00155000 C 01/15/16 155.0 0.45 5.00
APC 160115C00160000 C 01/15/16 160.0 1.80 2.20
APC 160115C00165000 C 01/15/16 165.0 0.00 4.80
APC 160115C00170000 C 01/15/16 170.0 0.00 4.80
APC 160115C00175000 C 01/15/16 175.0 0.00 1.10
APC 160115C00180000 C 01/15/16 180.0 0.00 4.80
APC 160115C00185000 C 01/15/16 185.0 0.00 4.80
APC 160115C00190000 C 01/15/16 190.0 0.00 4.80
APC 160115C00195000 C 01/15/16 195.0 0.00 4.80
APC 160115C00200000 C 01/15/16 200.0 0.00 4.80
APC 160115P00030000 P 01/15/16 30.0 0.00 4.80
APC 160115P00035000 P 01/15/16 35.0 0.00 4.80
APC 160115P00040000 P 01/15/16 40.0 0.00 4.80
APC 160115P00045000 P 01/15/16 45.0 0.00 4.80
APC 160115P00050000 P 01/15/16 50.0 0.05 4.80
APC 160115P00055000 P 01/15/16 55.0 0.00 4.80
APC 160115P00060000 P 01/15/16 60.0 0.00 2.00
APC 160115P00065000 P 01/15/16 65.0 0.00 4.45
APC 160115P00070000 P 01/15/16 70.0 0.00 4.80
APC 160115P00072500 P 01/15/16 72.5 0.00 3.50
APC 160115P00075000 P 01/15/16 75.0 0.00 4.80
APC 160115P00077500 P 01/15/16 77.5 0.55 5.10
APC 160115P00080000 P 01/15/16 80.0 1.15 4.40
APC 160115P00082500 P 01/15/16 82.5 3.60 6.75
APC 160115P00085000 P 01/15/16 85.0 3.70 7.30
APC 160115P00087500 P 01/15/16 87.5 5.10 8.45
APC 160115P00090000 P 01/15/16 90.0 3.80 8.40
APC 160115P00092500 P 01/15/16 92.5 4.70 9.20
APC 160115P00095000 P 01/15/16 95.0 5.65 10.15
APC 160115P00097500 P 01/15/16 97.5 6.70 11.15
APC 160115P00100000 P 01/15/16 100.0 7.35 11.20
APC 160115P00105000 P 01/15/16 105.0 10.20 14.65
APC 160115P00110000 P 01/15/16 110.0 12.85 17.30
APC 160115P00115000 P 01/15/16 115.0 15.50 20.25
APC 160115P00120000 P 01/15/16 120.0 18.55 23.20
APC 160115P00125000 P 01/15/16 125.0 22.00 26.50
APC 160115P00130000 P 01/15/16 130.0 25.55 30.15
APC 160115P00135000 P 01/15/16 135.0 29.25 33.85
APC 160115P00140000 P 01/15/16 140.0 33.20 37.75
APC 160115P00145000 P 01/15/16 145.0 37.55 41.95
APC 160115P00150000 P 01/15/16 150.0 41.70 46.15
APC 160115P00155000 P 01/15/16 155.0 45.85 50.45
APC 160115P00160000 P 01/15/16 160.0 50.55 54.95
APC 160115P00165000 P 01/15/16 165.0 55.05 59.50
APC 160115P00170000 P 01/15/16 170.0 59.35 63.95
APC 160115P00175000 P 01/15/16 175.0 64.25 68.65
APC 160115P00180000 P 01/15/16 180.0 68.70 73.50
APC 160115P00185000 P 01/15/16 185.0 73.65 78.30
APC 160115P00190000 P 01/15/16 190.0 78.75 83.25
APC 160115P00195000 P 01/15/16 195.0 83.55 88.20
APC 160115P00200000 P 01/15/16 200.0 88.50 93.00

OPRA data is delayed 15 minutes.