Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Amerisourcebergen Corp (ABC)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 171222C00040000 C Dec 22, 2017 40.0 51.10 55.50
ABC 171222C00045000 C Dec 22, 2017 45.0 46.00 50.50
ABC 171222C00050000 C Dec 22, 2017 50.0 41.00 45.40
ABC 171222C00055000 C Dec 22, 2017 55.0 36.10 40.50
ABC 171222C00060000 C Dec 22, 2017 60.0 31.10 35.40
ABC 171222C00065000 C Dec 22, 2017 65.0 27.00 30.30
ABC 171222C00068000 C Dec 22, 2017 68.0 23.80 27.50
ABC 171222C00068500 C Dec 22, 2017 68.5 22.80 27.10
ABC 171222C00069000 C Dec 22, 2017 69.0 22.00 26.30
ABC 171222C00070000 C Dec 22, 2017 70.0 21.90 25.50
ABC 171222C00070500 C Dec 22, 2017 70.5 20.50 24.80
ABC 171222C00071000 C Dec 22, 2017 71.0 20.10 24.50
ABC 171222C00071500 C Dec 22, 2017 71.5 19.50 23.80
ABC 171222C00072000 C Dec 22, 2017 72.0 19.00 23.30
ABC 171222C00072500 C Dec 22, 2017 72.5 19.60 23.20
ABC 171222C00073000 C Dec 22, 2017 73.0 18.70 22.60
ABC 171222C00073500 C Dec 22, 2017 73.5 18.00 21.90
ABC 171222C00074000 C Dec 22, 2017 74.0 18.30 20.20
ABC 171222C00074500 C Dec 22, 2017 74.5 17.30 19.70
ABC 171222C00075000 C Dec 22, 2017 75.0 16.60 19.30
ABC 171222C00075500 C Dec 22, 2017 75.5 15.60 18.80
ABC 171222C00076000 C Dec 22, 2017 76.0 15.20 18.30
ABC 171222C00076500 C Dec 22, 2017 76.5 14.90 17.80
ABC 171222C00077000 C Dec 22, 2017 77.0 15.30 17.30
ABC 171222C00077500 C Dec 22, 2017 77.5 14.30 16.70
ABC 171222C00078000 C Dec 22, 2017 78.0 13.70 16.30
ABC 171222C00078500 C Dec 22, 2017 78.5 13.30 15.60
ABC 171222C00079000 C Dec 22, 2017 79.0 12.70 15.30
ABC 171222C00079500 C Dec 22, 2017 79.5 12.20 14.80
ABC 171222C00080000 C Dec 22, 2017 80.0 11.50 14.30
ABC 171222C00080500 C Dec 22, 2017 80.5 11.10 13.70
ABC 171222C00081000 C Dec 22, 2017 81.0 10.60 13.10
ABC 171222C00081500 C Dec 22, 2017 81.5 10.00 13.40
ABC 171222C00082000 C Dec 22, 2017 82.0 9.70 12.90
ABC 171222C00082500 C Dec 22, 2017 82.5 10.50 11.30
ABC 171222C00083000 C Dec 22, 2017 83.0 8.50 11.90
ABC 171222C00083500 C Dec 22, 2017 83.5 8.00 11.40
ABC 171222C00084000 C Dec 22, 2017 84.0 7.60 10.90
ABC 171222C00085000 C Dec 22, 2017 85.0 8.00 8.60
ABC 171222C00086000 C Dec 22, 2017 86.0 7.00 7.70
ABC 171222C00086500 C Dec 22, 2017 86.5 6.50 7.20
ABC 171222C00087000 C Dec 22, 2017 87.0 6.00 7.30
ABC 171222C00087500 C Dec 22, 2017 87.5 5.30 7.20
ABC 171222C00088000 C Dec 22, 2017 88.0 5.10 5.80
ABC 171222C00088500 C Dec 22, 2017 88.5 4.70 5.30
ABC 171222C00089000 C Dec 22, 2017 89.0 4.20 4.90
ABC 171222C00090000 C Dec 22, 2017 90.0 3.50 3.80
ABC 171222C00091000 C Dec 22, 2017 91.0 2.65 3.20
ABC 171222C00091500 C Dec 22, 2017 91.5 2.35 2.65
ABC 171222C00092000 C Dec 22, 2017 92.0 2.10 2.25
ABC 171222C00093000 C Dec 22, 2017 93.0 1.45 1.65
ABC 171222C00094000 C Dec 22, 2017 94.0 0.95 1.15
ABC 171222C00095000 C Dec 22, 2017 95.0 0.60 0.75
ABC 171222C00096000 C Dec 22, 2017 96.0 0.35 0.50
ABC 171222C00097000 C Dec 22, 2017 97.0 0.20 0.35
ABC 171222C00098000 C Dec 22, 2017 98.0 0.10 0.15
ABC 171222C00099000 C Dec 22, 2017 99.0 0.00 0.15
ABC 171222C00100000 C Dec 22, 2017 100.0 0.00 0.10
ABC 171222C00105000 C Dec 22, 2017 105.0 0.00 0.15
ABC 171222C00110000 C Dec 22, 2017 110.0 0.00 0.20
ABC 171222C00115000 C Dec 22, 2017 115.0 0.00 0.15
ABC 171222C00120000 C Dec 22, 2017 120.0 0.00 0.20
ABC 171222C00125000 C Dec 22, 2017 125.0 0.00 0.20
ABC 171222P00040000 P Dec 22, 2017 40.0 0.00 0.25
ABC 171222P00045000 P Dec 22, 2017 45.0 0.00 0.20
ABC 171222P00050000 P Dec 22, 2017 50.0 0.00 0.20
ABC 171222P00055000 P Dec 22, 2017 55.0 0.00 0.25
ABC 171222P00060000 P Dec 22, 2017 60.0 0.00 0.10
ABC 171222P00065000 P Dec 22, 2017 65.0 0.00 0.05
ABC 171222P00068000 P Dec 22, 2017 68.0 0.00 0.20
ABC 171222P00068500 P Dec 22, 2017 68.5 0.00 0.15
ABC 171222P00069000 P Dec 22, 2017 69.0 0.00 0.20
ABC 171222P00070000 P Dec 22, 2017 70.0 0.00 0.25
ABC 171222P00070500 P Dec 22, 2017 70.5 0.00 0.20
ABC 171222P00071000 P Dec 22, 2017 71.0 0.00 0.25
ABC 171222P00071500 P Dec 22, 2017 71.5 0.00 0.20
ABC 171222P00072000 P Dec 22, 2017 72.0 0.00 1.25
ABC 171222P00072500 P Dec 22, 2017 72.5 0.00 0.05
ABC 171222P00073000 P Dec 22, 2017 73.0 0.00 1.35
ABC 171222P00073500 P Dec 22, 2017 73.5 0.00 1.25
ABC 171222P00074000 P Dec 22, 2017 74.0 0.00 1.35
ABC 171222P00074500 P Dec 22, 2017 74.5 0.00 1.55
ABC 171222P00075000 P Dec 22, 2017 75.0 0.00 1.35
ABC 171222P00075500 P Dec 22, 2017 75.5 0.00 1.50
ABC 171222P00076000 P Dec 22, 2017 76.0 0.00 1.25
ABC 171222P00076500 P Dec 22, 2017 76.5 0.00 1.25
ABC 171222P00077000 P Dec 22, 2017 77.0 0.00 1.25
ABC 171222P00077500 P Dec 22, 2017 77.5 0.00 1.15
ABC 171222P00078000 P Dec 22, 2017 78.0 0.00 1.25
ABC 171222P00078500 P Dec 22, 2017 78.5 0.00 0.25
ABC 171222P00079000 P Dec 22, 2017 79.0 0.00 0.25
ABC 171222P00079500 P Dec 22, 2017 79.5 0.00 0.25
ABC 171222P00080000 P Dec 22, 2017 80.0 0.00 0.20
ABC 171222P00080500 P Dec 22, 2017 80.5 0.00 0.20
ABC 171222P00081000 P Dec 22, 2017 81.0 0.00 0.15
ABC 171222P00081500 P Dec 22, 2017 81.5 0.00 0.15
ABC 171222P00082000 P Dec 22, 2017 82.0 0.00 0.15
ABC 171222P00082500 P Dec 22, 2017 82.5 0.00 0.15
ABC 171222P00083000 P Dec 22, 2017 83.0 0.00 0.15
ABC 171222P00083500 P Dec 22, 2017 83.5 0.00 0.15
ABC 171222P00084000 P Dec 22, 2017 84.0 0.00 0.15
ABC 171222P00085000 P Dec 22, 2017 85.0 0.05 0.20
ABC 171222P00086000 P Dec 22, 2017 86.0 0.10 0.20
ABC 171222P00086500 P Dec 22, 2017 86.5 0.10 0.20
ABC 171222P00087000 P Dec 22, 2017 87.0 0.00 0.25
ABC 171222P00087500 P Dec 22, 2017 87.5 0.15 0.25
ABC 171222P00088000 P Dec 22, 2017 88.0 0.20 0.30
ABC 171222P00088500 P Dec 22, 2017 88.5 0.10 0.35
ABC 171222P00089000 P Dec 22, 2017 89.0 0.15 0.40
ABC 171222P00090000 P Dec 22, 2017 90.0 0.40 0.55
ABC 171222P00091000 P Dec 22, 2017 91.0 0.50 0.75
ABC 171222P00091500 P Dec 22, 2017 91.5 0.70 0.85
ABC 171222P00092000 P Dec 22, 2017 92.0 0.80 1.15
ABC 171222P00093000 P Dec 22, 2017 93.0 1.20 1.45
ABC 171222P00094000 P Dec 22, 2017 94.0 1.75 1.95
ABC 171222P00095000 P Dec 22, 2017 95.0 2.25 2.60
ABC 171222P00096000 P Dec 22, 2017 96.0 2.80 3.30
ABC 171222P00097000 P Dec 22, 2017 97.0 3.90 4.20
ABC 171222P00098000 P Dec 22, 2017 98.0 3.90 6.00
ABC 171222P00099000 P Dec 22, 2017 99.0 5.50 7.00
ABC 171222P00100000 P Dec 22, 2017 100.0 6.60 7.20
ABC 171222P00105000 P Dec 22, 2017 105.0 10.80 13.60
ABC 171222P00110000 P Dec 22, 2017 110.0 15.90 18.40
ABC 171222P00115000 P Dec 22, 2017 115.0 20.70 24.10
ABC 171222P00120000 P Dec 22, 2017 120.0 25.70 29.00
ABC 171222P00125000 P Dec 22, 2017 125.0 30.80 34.00
ABC 171229C00055000 C Dec 29, 2017 55.0 36.80 40.80
ABC 171229C00060000 C Dec 29, 2017 60.0 30.80 35.20
ABC 171229C00065000 C Dec 29, 2017 65.0 25.80 30.20
ABC 171229C00068000 C Dec 29, 2017 68.0 23.00 27.50
ABC 171229C00068500 C Dec 29, 2017 68.5 22.50 26.90
ABC 171229C00069000 C Dec 29, 2017 69.0 22.10 26.60
ABC 171229C00069500 C Dec 29, 2017 69.5 21.30 26.00
ABC 171229C00070000 C Dec 29, 2017 70.0 21.00 25.40
ABC 171229C00070500 C Dec 29, 2017 70.5 20.50 24.90
ABC 171229C00071000 C Dec 29, 2017 71.0 20.00 24.50
ABC 171229C00071500 C Dec 29, 2017 71.5 19.60 24.10
ABC 171229C00072000 C Dec 29, 2017 72.0 19.10 23.50
ABC 171229C00072500 C Dec 29, 2017 72.5 18.90 23.20
ABC 171229C00073000 C Dec 29, 2017 73.0 18.50 22.90
ABC 171229C00073500 C Dec 29, 2017 73.5 18.00 22.40
ABC 171229C00074000 C Dec 29, 2017 74.0 17.30 21.50
ABC 171229C00074500 C Dec 29, 2017 74.5 17.00 21.20
ABC 171229C00075000 C Dec 29, 2017 75.0 16.50 20.70
ABC 171229C00075500 C Dec 29, 2017 75.5 16.00 20.20
ABC 171229C00076000 C Dec 29, 2017 76.0 15.50 19.90
ABC 171229C00076500 C Dec 29, 2017 76.5 15.00 19.20
ABC 171229C00077000 C Dec 29, 2017 77.0 14.50 18.90
ABC 171229C00077500 C Dec 29, 2017 77.5 14.00 18.20
ABC 171229C00078000 C Dec 29, 2017 78.0 13.50 17.90
ABC 171229C00078500 C Dec 29, 2017 78.5 12.90 17.30
ABC 171229C00079000 C Dec 29, 2017 79.0 12.50 16.80
ABC 171229C00079500 C Dec 29, 2017 79.5 12.00 16.30
ABC 171229C00080000 C Dec 29, 2017 80.0 11.50 15.70
ABC 171229C00080500 C Dec 29, 2017 80.5 11.00 15.30
ABC 171229C00081000 C Dec 29, 2017 81.0 10.00 14.70
ABC 171229C00081500 C Dec 29, 2017 81.5 9.90 14.30
ABC 171229C00082000 C Dec 29, 2017 82.0 9.60 13.80
ABC 171229C00082500 C Dec 29, 2017 82.5 9.10 13.30
ABC 171229C00083000 C Dec 29, 2017 83.0 8.00 12.80
ABC 171229C00083500 C Dec 29, 2017 83.5 7.60 12.30
ABC 171229C00084000 C Dec 29, 2017 84.0 7.00 11.60
ABC 171229C00085000 C Dec 29, 2017 85.0 7.90 9.50
ABC 171229C00086000 C Dec 29, 2017 86.0 5.10 9.60
ABC 171229C00086500 C Dec 29, 2017 86.5 5.30 7.50
ABC 171229C00087500 C Dec 29, 2017 87.5 4.50 7.00
ABC 171229C00088000 C Dec 29, 2017 88.0 4.20 7.40
ABC 171229C00088500 C Dec 29, 2017 88.5 4.40 5.90
ABC 171229C00089000 C Dec 29, 2017 89.0 3.20 5.10
ABC 171229C00090000 C Dec 29, 2017 90.0 2.60 4.90
ABC 171229C00091000 C Dec 29, 2017 91.0 3.00 3.40
ABC 171229C00091500 C Dec 29, 2017 91.5 2.75 3.00
ABC 171229C00092000 C Dec 29, 2017 92.0 2.35 2.75
ABC 171229C00093000 C Dec 29, 2017 93.0 1.80 2.15
ABC 171229C00095000 C Dec 29, 2017 95.0 0.80 1.15
ABC 171229C00100000 C Dec 29, 2017 100.0 0.00 0.20
ABC 171229P00055000 P Dec 29, 2017 55.0 0.00 1.55
ABC 171229P00060000 P Dec 29, 2017 60.0 0.00 1.70
ABC 171229P00065000 P Dec 29, 2017 65.0 0.00 1.60
ABC 171229P00068000 P Dec 29, 2017 68.0 0.00 1.25
ABC 171229P00068500 P Dec 29, 2017 68.5 0.00 1.70
ABC 171229P00069000 P Dec 29, 2017 69.0 0.00 1.30
ABC 171229P00069500 P Dec 29, 2017 69.5 0.00 1.55
ABC 171229P00070000 P Dec 29, 2017 70.0 0.00 1.25
ABC 171229P00070500 P Dec 29, 2017 70.5 0.00 1.75
ABC 171229P00071000 P Dec 29, 2017 71.0 0.00 1.60
ABC 171229P00071500 P Dec 29, 2017 71.5 0.00 1.60
ABC 171229P00072000 P Dec 29, 2017 72.0 0.00 1.65
ABC 171229P00072500 P Dec 29, 2017 72.5 0.00 1.75
ABC 171229P00073000 P Dec 29, 2017 73.0 0.00 1.65
ABC 171229P00073500 P Dec 29, 2017 73.5 0.00 1.70
ABC 171229P00074000 P Dec 29, 2017 74.0 0.00 1.60
ABC 171229P00074500 P Dec 29, 2017 74.5 0.00 1.30
ABC 171229P00075000 P Dec 29, 2017 75.0 0.00 0.10
ABC 171229P00075500 P Dec 29, 2017 75.5 0.00 0.15
ABC 171229P00076000 P Dec 29, 2017 76.0 0.00 0.15
ABC 171229P00076500 P Dec 29, 2017 76.5 0.00 0.15
ABC 171229P00077000 P Dec 29, 2017 77.0 0.00 0.15
ABC 171229P00077500 P Dec 29, 2017 77.5 0.00 0.15
ABC 171229P00078000 P Dec 29, 2017 78.0 0.00 0.15
ABC 171229P00078500 P Dec 29, 2017 78.5 0.00 0.15
ABC 171229P00079000 P Dec 29, 2017 79.0 0.00 0.15
ABC 171229P00079500 P Dec 29, 2017 79.5 0.00 0.15
ABC 171229P00080000 P Dec 29, 2017 80.0 0.00 0.15
ABC 171229P00080500 P Dec 29, 2017 80.5 0.00 0.15
ABC 171229P00081000 P Dec 29, 2017 81.0 0.00 0.20
ABC 171229P00081500 P Dec 29, 2017 81.5 0.00 0.20
ABC 171229P00082000 P Dec 29, 2017 82.0 0.00 0.15
ABC 171229P00082500 P Dec 29, 2017 82.5 0.00 0.20
ABC 171229P00083000 P Dec 29, 2017 83.0 0.00 0.20
ABC 171229P00083500 P Dec 29, 2017 83.5 0.05 0.25
ABC 171229P00084000 P Dec 29, 2017 84.0 0.05 0.25
ABC 171229P00085000 P Dec 29, 2017 85.0 0.05 0.45
ABC 171229P00086000 P Dec 29, 2017 86.0 0.15 0.35
ABC 171229P00086500 P Dec 29, 2017 86.5 0.20 0.45
ABC 171229P00087500 P Dec 29, 2017 87.5 0.20 0.55
ABC 171229P00088000 P Dec 29, 2017 88.0 0.25 0.65
ABC 171229P00088500 P Dec 29, 2017 88.5 0.35 0.75
ABC 171229P00089000 P Dec 29, 2017 89.0 0.40 0.75
ABC 171229P00090000 P Dec 29, 2017 90.0 0.60 1.00
ABC 171229P00091000 P Dec 29, 2017 91.0 0.85 1.25
ABC 171229P00091500 P Dec 29, 2017 91.5 1.00 1.40
ABC 171229P00092000 P Dec 29, 2017 92.0 1.15 1.55
ABC 171229P00093000 P Dec 29, 2017 93.0 1.60 1.95
ABC 171229P00095000 P Dec 29, 2017 95.0 2.65 3.20
ABC 171229P00100000 P Dec 29, 2017 100.0 6.00 9.30
ABC 180105C00060000 C Jan 05, 2018 60.0 30.70 35.50
ABC 180105C00065000 C Jan 05, 2018 65.0 25.90 30.30
ABC 180105C00070000 C Jan 05, 2018 70.0 21.00 25.40
ABC 180105C00072500 C Jan 05, 2018 72.5 18.60 23.00
ABC 180105C00073000 C Jan 05, 2018 73.0 18.30 22.70
ABC 180105C00073500 C Jan 05, 2018 73.5 17.80 22.30
ABC 180105C00074000 C Jan 05, 2018 74.0 17.20 21.50
ABC 180105C00074500 C Jan 05, 2018 74.5 17.00 21.30
ABC 180105C00075000 C Jan 05, 2018 75.0 16.50 20.90
ABC 180105C00075500 C Jan 05, 2018 75.5 16.00 20.30
ABC 180105C00076000 C Jan 05, 2018 76.0 15.50 19.80
ABC 180105C00076500 C Jan 05, 2018 76.5 15.00 19.30
ABC 180105C00077000 C Jan 05, 2018 77.0 14.50 18.80
ABC 180105C00077500 C Jan 05, 2018 77.5 13.50 18.20
ABC 180105C00078000 C Jan 05, 2018 78.0 13.00 17.80
ABC 180105C00078500 C Jan 05, 2018 78.5 12.50 17.20
ABC 180105C00079000 C Jan 05, 2018 79.0 12.10 16.80
ABC 180105C00079500 C Jan 05, 2018 79.5 11.50 16.20
ABC 180105C00080000 C Jan 05, 2018 80.0 11.20 15.80
ABC 180105C00080500 C Jan 05, 2018 80.5 10.60 15.40
ABC 180105C00081000 C Jan 05, 2018 81.0 10.70 15.00
ABC 180105C00081500 C Jan 05, 2018 81.5 9.70 14.40
ABC 180105C00082000 C Jan 05, 2018 82.0 9.00 13.80
ABC 180105C00082500 C Jan 05, 2018 82.5 8.60 13.30
ABC 180105C00083000 C Jan 05, 2018 83.0 8.20 12.80
ABC 180105C00083500 C Jan 05, 2018 83.5 7.70 12.40
ABC 180105C00084000 C Jan 05, 2018 84.0 7.30 12.00
ABC 180105C00084500 C Jan 05, 2018 84.5 6.80 11.50
ABC 180105C00085000 C Jan 05, 2018 85.0 6.50 10.90
ABC 180105C00085500 C Jan 05, 2018 85.5 6.60 8.90
ABC 180105C00086000 C Jan 05, 2018 86.0 7.00 8.10
ABC 180105C00086500 C Jan 05, 2018 86.5 6.40 8.40
ABC 180105C00087500 C Jan 05, 2018 87.5 5.60 7.50
ABC 180105C00088000 C Jan 05, 2018 88.0 5.10 6.90
ABC 180105C00088500 C Jan 05, 2018 88.5 4.80 6.70
ABC 180105C00089000 C Jan 05, 2018 89.0 4.20 5.50
ABC 180105C00090000 C Jan 05, 2018 90.0 3.70 6.60
ABC 180105C00091000 C Jan 05, 2018 91.0 3.00 3.80
ABC 180105C00091500 C Jan 05, 2018 91.5 2.70 3.50
ABC 180105C00092000 C Jan 05, 2018 92.0 2.40 3.40
ABC 180105C00093000 C Jan 05, 2018 93.0 1.85 2.55
ABC 180105C00094000 C Jan 05, 2018 94.0 1.40 2.00
ABC 180105C00095000 C Jan 05, 2018 95.0 0.85 1.55
ABC 180105C00100000 C Jan 05, 2018 100.0 0.10 0.40
ABC 180105P00060000 P Jan 05, 2018 60.0 0.00 0.40
ABC 180105P00065000 P Jan 05, 2018 65.0 0.00 0.60
ABC 180105P00070000 P Jan 05, 2018 70.0 0.00 0.40
ABC 180105P00072500 P Jan 05, 2018 72.5 0.00 1.65
ABC 180105P00073000 P Jan 05, 2018 73.0 0.00 1.65
ABC 180105P00073500 P Jan 05, 2018 73.5 0.00 1.65
ABC 180105P00074000 P Jan 05, 2018 74.0 0.00 1.55
ABC 180105P00074500 P Jan 05, 2018 74.5 0.00 1.10
ABC 180105P00075000 P Jan 05, 2018 75.0 0.00 1.15
ABC 180105P00075500 P Jan 05, 2018 75.5 0.00 1.10
ABC 180105P00076000 P Jan 05, 2018 76.0 0.00 1.10
ABC 180105P00076500 P Jan 05, 2018 76.5 0.00 0.15
ABC 180105P00077000 P Jan 05, 2018 77.0 0.00 0.15
ABC 180105P00077500 P Jan 05, 2018 77.5 0.00 0.15
ABC 180105P00078000 P Jan 05, 2018 78.0 0.00 0.15
ABC 180105P00078500 P Jan 05, 2018 78.5 0.00 0.15
ABC 180105P00079000 P Jan 05, 2018 79.0 0.00 0.15
ABC 180105P00079500 P Jan 05, 2018 79.5 0.00 0.20
ABC 180105P00080000 P Jan 05, 2018 80.0 0.05 0.20
ABC 180105P00080500 P Jan 05, 2018 80.5 0.05 0.25
ABC 180105P00081000 P Jan 05, 2018 81.0 0.05 0.25
ABC 180105P00081500 P Jan 05, 2018 81.5 0.00 0.25
ABC 180105P00082000 P Jan 05, 2018 82.0 0.10 0.30
ABC 180105P00082500 P Jan 05, 2018 82.5 0.15 0.35
ABC 180105P00083000 P Jan 05, 2018 83.0 0.15 0.35
ABC 180105P00083500 P Jan 05, 2018 83.5 0.15 0.55
ABC 180105P00084000 P Jan 05, 2018 84.0 0.20 0.45
ABC 180105P00084500 P Jan 05, 2018 84.5 0.15 0.45
ABC 180105P00085000 P Jan 05, 2018 85.0 0.20 0.55
ABC 180105P00085500 P Jan 05, 2018 85.5 0.30 0.60
ABC 180105P00086000 P Jan 05, 2018 86.0 0.30 0.60
ABC 180105P00086500 P Jan 05, 2018 86.5 0.30 0.70
ABC 180105P00087500 P Jan 05, 2018 87.5 0.40 0.80
ABC 180105P00088000 P Jan 05, 2018 88.0 0.50 0.95
ABC 180105P00088500 P Jan 05, 2018 88.5 0.55 1.05
ABC 180105P00089000 P Jan 05, 2018 89.0 0.75 1.35
ABC 180105P00090000 P Jan 05, 2018 90.0 0.90 1.45
ABC 180105P00091000 P Jan 05, 2018 91.0 1.00 1.70
ABC 180105P00091500 P Jan 05, 2018 91.5 1.25 1.80
ABC 180105P00092000 P Jan 05, 2018 92.0 1.40 2.05
ABC 180105P00093000 P Jan 05, 2018 93.0 1.50 2.55
ABC 180105P00094000 P Jan 05, 2018 94.0 2.35 3.00
ABC 180105P00095000 P Jan 05, 2018 95.0 2.90 3.70
ABC 180105P00100000 P Jan 05, 2018 100.0 5.50 9.40
ABC 180112C00070000 C Jan 12, 2018 70.0 21.10 25.60
ABC 180112C00075000 C Jan 12, 2018 75.0 16.00 20.80
ABC 180112C00078000 C Jan 12, 2018 78.0 13.10 17.70
ABC 180112C00078500 C Jan 12, 2018 78.5 12.70 17.40
ABC 180112C00079000 C Jan 12, 2018 79.0 12.10 16.70
ABC 180112C00079500 C Jan 12, 2018 79.5 11.60 16.20
ABC 180112C00080000 C Jan 12, 2018 80.0 11.70 16.00
ABC 180112C00080500 C Jan 12, 2018 80.5 10.80 15.40
ABC 180112C00081000 C Jan 12, 2018 81.0 10.30 14.90
ABC 180112C00081500 C Jan 12, 2018 81.5 9.90 14.50
ABC 180112C00082000 C Jan 12, 2018 82.0 9.80 14.00
ABC 180112C00082500 C Jan 12, 2018 82.5 8.80 13.50
ABC 180112C00083000 C Jan 12, 2018 83.0 8.90 13.10
ABC 180112C00083500 C Jan 12, 2018 83.5 9.40 11.20
ABC 180112C00084000 C Jan 12, 2018 84.0 8.70 10.90
ABC 180112C00084500 C Jan 12, 2018 84.5 8.40 9.90
ABC 180112C00085000 C Jan 12, 2018 85.0 8.10 10.50
ABC 180112C00085500 C Jan 12, 2018 85.5 7.50 9.40
ABC 180112C00086000 C Jan 12, 2018 86.0 6.70 8.40
ABC 180112C00086500 C Jan 12, 2018 86.5 6.80 8.30
ABC 180112C00087000 C Jan 12, 2018 87.0 6.30 8.30
ABC 180112C00087500 C Jan 12, 2018 87.5 6.10 8.70
ABC 180112C00088000 C Jan 12, 2018 88.0 5.90 7.30
ABC 180112C00088500 C Jan 12, 2018 88.5 4.90 7.60
ABC 180112C00089000 C Jan 12, 2018 89.0 3.90 6.00
ABC 180112C00089500 C Jan 12, 2018 89.5 3.60 5.60
ABC 180112C00090000 C Jan 12, 2018 90.0 4.20 5.10
ABC 180112C00090500 C Jan 12, 2018 90.5 3.80 4.80
ABC 180112C00091000 C Jan 12, 2018 91.0 3.50 4.50
ABC 180112C00091500 C Jan 12, 2018 91.5 3.10 4.10
ABC 180112C00092000 C Jan 12, 2018 92.0 2.80 3.80
ABC 180112C00093000 C Jan 12, 2018 93.0 2.20 2.95
ABC 180112C00094000 C Jan 12, 2018 94.0 1.70 2.60
ABC 180112C00095000 C Jan 12, 2018 95.0 1.45 1.95
ABC 180112C00100000 C Jan 12, 2018 100.0 0.00 0.65
ABC 180112P00070000 P Jan 12, 2018 70.0 0.00 0.10
ABC 180112P00075000 P Jan 12, 2018 75.0 0.00 0.20
ABC 180112P00078000 P Jan 12, 2018 78.0 0.05 0.30
ABC 180112P00078500 P Jan 12, 2018 78.5 0.05 0.30
ABC 180112P00079000 P Jan 12, 2018 79.0 0.05 0.40
ABC 180112P00079500 P Jan 12, 2018 79.5 0.10 0.40
ABC 180112P00080000 P Jan 12, 2018 80.0 0.10 0.45
ABC 180112P00080500 P Jan 12, 2018 80.5 0.10 0.40
ABC 180112P00081000 P Jan 12, 2018 81.0 0.10 0.60
ABC 180112P00081500 P Jan 12, 2018 81.5 0.10 0.50
ABC 180112P00082000 P Jan 12, 2018 82.0 0.15 0.60
ABC 180112P00082500 P Jan 12, 2018 82.5 0.20 0.95
ABC 180112P00083000 P Jan 12, 2018 83.0 0.25 0.70
ABC 180112P00083500 P Jan 12, 2018 83.5 0.30 0.90
ABC 180112P00084000 P Jan 12, 2018 84.0 0.35 0.75
ABC 180112P00084500 P Jan 12, 2018 84.5 0.30 0.85
ABC 180112P00085000 P Jan 12, 2018 85.0 0.40 0.90
ABC 180112P00085500 P Jan 12, 2018 85.5 0.35 0.95
ABC 180112P00086000 P Jan 12, 2018 86.0 0.55 1.10
ABC 180112P00086500 P Jan 12, 2018 86.5 0.55 1.20
ABC 180112P00087000 P Jan 12, 2018 87.0 0.55 1.30
ABC 180112P00087500 P Jan 12, 2018 87.5 0.65 1.75
ABC 180112P00088000 P Jan 12, 2018 88.0 0.70 1.95
ABC 180112P00088500 P Jan 12, 2018 88.5 0.80 2.00
ABC 180112P00089000 P Jan 12, 2018 89.0 0.95 1.85
ABC 180112P00089500 P Jan 12, 2018 89.5 0.85 1.95
ABC 180112P00090000 P Jan 12, 2018 90.0 1.15 1.90
ABC 180112P00090500 P Jan 12, 2018 90.5 1.35 2.25
ABC 180112P00091000 P Jan 12, 2018 91.0 1.50 2.40
ABC 180112P00091500 P Jan 12, 2018 91.5 1.55 2.60
ABC 180112P00092000 P Jan 12, 2018 92.0 1.85 2.80
ABC 180112P00093000 P Jan 12, 2018 93.0 2.15 3.20
ABC 180112P00094000 P Jan 12, 2018 94.0 2.65 3.70
ABC 180112P00095000 P Jan 12, 2018 95.0 3.20 4.30
ABC 180112P00100000 P Jan 12, 2018 100.0 6.30 8.90
ABC 180119C00037500 C Jan 19, 2018 37.5 53.50 58.20
ABC 180119C00040000 C Jan 19, 2018 40.0 51.70 55.80
ABC 180119C00042500 C Jan 19, 2018 42.5 48.40 52.80
ABC 180119C00045000 C Jan 19, 2018 45.0 46.90 50.80
ABC 180119C00047500 C Jan 19, 2018 47.5 43.50 48.10
ABC 180119C00050000 C Jan 19, 2018 50.0 41.80 45.80
ABC 180119C00055000 C Jan 19, 2018 55.0 36.80 40.90
ABC 180119C00060000 C Jan 19, 2018 60.0 31.70 36.00
ABC 180119C00062500 C Jan 19, 2018 62.5 29.20 33.40
ABC 180119C00065000 C Jan 19, 2018 65.0 26.70 30.90
ABC 180119C00067500 C Jan 19, 2018 67.5 23.50 28.20
ABC 180119C00070000 C Jan 19, 2018 70.0 21.80 24.50
ABC 180119C00072500 C Jan 19, 2018 72.5 18.90 23.30
ABC 180119C00075000 C Jan 19, 2018 75.0 16.20 18.90
ABC 180119C00077500 C Jan 19, 2018 77.5 13.80 18.20
ABC 180119C00080000 C Jan 19, 2018 80.0 12.90 14.00
ABC 180119C00082500 C Jan 19, 2018 82.5 10.60 11.60
ABC 180119C00085000 C Jan 19, 2018 85.0 8.30 9.30
ABC 180119C00087500 C Jan 19, 2018 87.5 5.80 7.30
ABC 180119C00090000 C Jan 19, 2018 90.0 4.60 5.20
ABC 180119C00092500 C Jan 19, 2018 92.5 3.10 3.60
ABC 180119C00095000 C Jan 19, 2018 95.0 1.80 2.25
ABC 180119C00097500 C Jan 19, 2018 97.5 0.90 1.75
ABC 180119C00100000 C Jan 19, 2018 100.0 0.45 0.75
ABC 180119C00105000 C Jan 19, 2018 105.0 0.05 0.30
ABC 180119C00110000 C Jan 19, 2018 110.0 0.00 0.15
ABC 180119C00115000 C Jan 19, 2018 115.0 0.00 0.50
ABC 180119C00120000 C Jan 19, 2018 120.0 0.00 0.25
ABC 180119C00125000 C Jan 19, 2018 125.0 0.00 0.40
ABC 180119C00130000 C Jan 19, 2018 130.0 0.00 0.35
ABC 180119C00135000 C Jan 19, 2018 135.0 0.00 1.00
ABC 180119C00140000 C Jan 19, 2018 140.0 0.00 0.30
ABC 180119P00037500 P Jan 19, 2018 37.5 0.00 2.15
ABC 180119P00040000 P Jan 19, 2018 40.0 0.00 0.40
ABC 180119P00042500 P Jan 19, 2018 42.5 0.00 1.60
ABC 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
ABC 180119P00047500 P Jan 19, 2018 47.5 0.00 0.55
ABC 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
ABC 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
ABC 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
ABC 180119P00062500 P Jan 19, 2018 62.5 0.00 0.10
ABC 180119P00065000 P Jan 19, 2018 65.0 0.00 0.15
ABC 180119P00067500 P Jan 19, 2018 67.5 0.00 0.10
ABC 180119P00070000 P Jan 19, 2018 70.0 0.05 0.15
ABC 180119P00072500 P Jan 19, 2018 72.5 0.05 0.15
ABC 180119P00075000 P Jan 19, 2018 75.0 0.05 0.30
ABC 180119P00077500 P Jan 19, 2018 77.5 0.15 0.35
ABC 180119P00080000 P Jan 19, 2018 80.0 0.25 0.65
ABC 180119P00082500 P Jan 19, 2018 82.5 0.05 0.65
ABC 180119P00085000 P Jan 19, 2018 85.0 0.55 1.15
ABC 180119P00087500 P Jan 19, 2018 87.5 0.85 1.35
ABC 180119P00090000 P Jan 19, 2018 90.0 1.40 2.25
ABC 180119P00092500 P Jan 19, 2018 92.5 2.05 3.40
ABC 180119P00095000 P Jan 19, 2018 95.0 3.30 4.60
ABC 180119P00097500 P Jan 19, 2018 97.5 5.00 6.30
ABC 180119P00100000 P Jan 19, 2018 100.0 7.00 8.30
ABC 180119P00105000 P Jan 19, 2018 105.0 9.90 14.30
ABC 180119P00110000 P Jan 19, 2018 110.0 15.10 19.30
ABC 180119P00115000 P Jan 19, 2018 115.0 20.60 24.20
ABC 180119P00120000 P Jan 19, 2018 120.0 25.70 29.30
ABC 180119P00125000 P Jan 19, 2018 125.0 30.90 34.20
ABC 180119P00130000 P Jan 19, 2018 130.0 35.80 39.30
ABC 180119P00135000 P Jan 19, 2018 135.0 40.70 44.30
ABC 180119P00140000 P Jan 19, 2018 140.0 45.60 49.20
ABC 180126C00060000 C Jan 26, 2018 60.0 31.00 35.50
ABC 180126C00065000 C Jan 26, 2018 65.0 26.00 30.40
ABC 180126C00070000 C Jan 26, 2018 70.0 21.40 25.90
ABC 180126C00075000 C Jan 26, 2018 75.0 16.20 20.80
ABC 180126C00079000 C Jan 26, 2018 79.0 12.50 17.00
ABC 180126C00079500 C Jan 26, 2018 79.5 12.40 16.70
ABC 180126C00080000 C Jan 26, 2018 80.0 11.60 16.30
ABC 180126C00080500 C Jan 26, 2018 80.5 11.50 15.90
ABC 180126C00081000 C Jan 26, 2018 81.0 10.80 15.30
ABC 180126C00081500 C Jan 26, 2018 81.5 10.60 13.40
ABC 180126C00082000 C Jan 26, 2018 82.0 10.30 13.60
ABC 180126C00082500 C Jan 26, 2018 82.5 10.10 13.10
ABC 180126C00083000 C Jan 26, 2018 83.0 9.30 12.20
ABC 180126C00083500 C Jan 26, 2018 83.5 8.10 11.70
ABC 180126C00084000 C Jan 26, 2018 84.0 8.90 11.20
ABC 180126C00084500 C Jan 26, 2018 84.5 7.20 10.80
ABC 180126C00085000 C Jan 26, 2018 85.0 8.40 10.30
ABC 180126C00085500 C Jan 26, 2018 85.5 7.70 10.30
ABC 180126C00086000 C Jan 26, 2018 86.0 7.00 9.60
ABC 180126C00086500 C Jan 26, 2018 86.5 6.50 9.00
ABC 180126C00087000 C Jan 26, 2018 87.0 6.00 8.50
ABC 180126C00087500 C Jan 26, 2018 87.5 5.50 8.40
ABC 180126C00088000 C Jan 26, 2018 88.0 5.20 8.20
ABC 180126C00088500 C Jan 26, 2018 88.5 4.80 7.60
ABC 180126C00089000 C Jan 26, 2018 89.0 5.20 7.00
ABC 180126C00089500 C Jan 26, 2018 89.5 5.00 6.10
ABC 180126C00090000 C Jan 26, 2018 90.0 4.50 5.70
ABC 180126C00090500 C Jan 26, 2018 90.5 4.30 5.40
ABC 180126C00091000 C Jan 26, 2018 91.0 3.90 5.10
ABC 180126C00091500 C Jan 26, 2018 91.5 3.70 4.70
ABC 180126C00092000 C Jan 26, 2018 92.0 3.40 4.50
ABC 180126C00092500 C Jan 26, 2018 92.5 3.10 5.00
ABC 180126C00093000 C Jan 26, 2018 93.0 2.85 3.90
ABC 180126C00094000 C Jan 26, 2018 94.0 2.30 3.20
ABC 180126C00095000 C Jan 26, 2018 95.0 1.90 2.75
ABC 180126C00100000 C Jan 26, 2018 100.0 0.15 1.00
ABC 180126P00060000 P Jan 26, 2018 60.0 0.00 0.35
ABC 180126P00065000 P Jan 26, 2018 65.0 0.00 1.30
ABC 180126P00070000 P Jan 26, 2018 70.0 0.00 0.20
ABC 180126P00075000 P Jan 26, 2018 75.0 0.05 1.65
ABC 180126P00079000 P Jan 26, 2018 79.0 0.20 1.40
ABC 180126P00079500 P Jan 26, 2018 79.5 0.25 1.90
ABC 180126P00080000 P Jan 26, 2018 80.0 0.20 1.95
ABC 180126P00080500 P Jan 26, 2018 80.5 0.30 1.85
ABC 180126P00081000 P Jan 26, 2018 81.0 0.30 1.95
ABC 180126P00081500 P Jan 26, 2018 81.5 0.45 2.15
ABC 180126P00082000 P Jan 26, 2018 82.0 0.40 1.15
ABC 180126P00082500 P Jan 26, 2018 82.5 0.35 1.05
ABC 180126P00083000 P Jan 26, 2018 83.0 0.45 1.15
ABC 180126P00083500 P Jan 26, 2018 83.5 0.60 1.70
ABC 180126P00084000 P Jan 26, 2018 84.0 0.50 1.35
ABC 180126P00084500 P Jan 26, 2018 84.5 0.55 1.90
ABC 180126P00085000 P Jan 26, 2018 85.0 0.70 1.50
ABC 180126P00085500 P Jan 26, 2018 85.5 0.65 2.30
ABC 180126P00086000 P Jan 26, 2018 86.0 0.70 1.75
ABC 180126P00086500 P Jan 26, 2018 86.5 0.90 1.65
ABC 180126P00087000 P Jan 26, 2018 87.0 1.00 2.30
ABC 180126P00087500 P Jan 26, 2018 87.5 1.10 1.85
ABC 180126P00088000 P Jan 26, 2018 88.0 1.25 2.20
ABC 180126P00088500 P Jan 26, 2018 88.5 1.15 2.30
ABC 180126P00089000 P Jan 26, 2018 89.0 1.30 3.10
ABC 180126P00089500 P Jan 26, 2018 89.5 1.55 2.75
ABC 180126P00090000 P Jan 26, 2018 90.0 1.40 2.85
ABC 180126P00090500 P Jan 26, 2018 90.5 1.75 2.70
ABC 180126P00091000 P Jan 26, 2018 91.0 2.00 3.50
ABC 180126P00091500 P Jan 26, 2018 91.5 2.15 3.10
ABC 180126P00092000 P Jan 26, 2018 92.0 2.35 3.20
ABC 180126P00092500 P Jan 26, 2018 92.5 2.50 3.50
ABC 180126P00093000 P Jan 26, 2018 93.0 2.75 3.70
ABC 180126P00094000 P Jan 26, 2018 94.0 3.10 4.30
ABC 180126P00095000 P Jan 26, 2018 95.0 3.70 4.80
ABC 180126P00100000 P Jan 26, 2018 100.0 7.00 9.30
ABC 180216C00040000 C Feb 16, 2018 40.0 51.70 56.00
ABC 180216C00045000 C Feb 16, 2018 45.0 46.60 50.90
ABC 180216C00047500 C Feb 16, 2018 47.5 44.40 48.40
ABC 180216C00050000 C Feb 16, 2018 50.0 41.80 45.90
ABC 180216C00055000 C Feb 16, 2018 55.0 36.80 40.90
ABC 180216C00060000 C Feb 16, 2018 60.0 31.00 35.50
ABC 180216C00065000 C Feb 16, 2018 65.0 26.10 30.80
ABC 180216C00067500 C Feb 16, 2018 67.5 24.30 28.50
ABC 180216C00070000 C Feb 16, 2018 70.0 21.90 25.50
ABC 180216C00072500 C Feb 16, 2018 72.5 19.20 23.60
ABC 180216C00075000 C Feb 16, 2018 75.0 17.20 21.30
ABC 180216C00077500 C Feb 16, 2018 77.5 15.40 17.10
ABC 180216C00080000 C Feb 16, 2018 80.0 13.80 14.60
ABC 180216C00082500 C Feb 16, 2018 82.5 11.20 12.50
ABC 180216C00085000 C Feb 16, 2018 85.0 9.90 10.40
ABC 180216C00087500 C Feb 16, 2018 87.5 7.60 8.60
ABC 180216C00090000 C Feb 16, 2018 90.0 5.80 6.50
ABC 180216C00092500 C Feb 16, 2018 92.5 4.30 5.30
ABC 180216C00095000 C Feb 16, 2018 95.0 3.10 3.80
ABC 180216C00097500 C Feb 16, 2018 97.5 2.05 2.75
ABC 180216C00100000 C Feb 16, 2018 100.0 1.40 2.15
ABC 180216C00105000 C Feb 16, 2018 105.0 0.45 1.15
ABC 180216C00110000 C Feb 16, 2018 110.0 0.15 0.90
ABC 180216C00115000 C Feb 16, 2018 115.0 0.05 0.40
ABC 180216C00120000 C Feb 16, 2018 120.0 0.00 0.15
ABC 180216C00125000 C Feb 16, 2018 125.0 0.00 1.55
ABC 180216C00130000 C Feb 16, 2018 130.0 0.00 1.60
ABC 180216C00135000 C Feb 16, 2018 135.0 0.00 1.65
ABC 180216C00140000 C Feb 16, 2018 140.0 0.00 1.50
ABC 180216P00040000 P Feb 16, 2018 40.0 0.00 1.40
ABC 180216P00045000 P Feb 16, 2018 45.0 0.00 0.25
ABC 180216P00047500 P Feb 16, 2018 47.5 0.00 1.45
ABC 180216P00050000 P Feb 16, 2018 50.0 0.00 0.25
ABC 180216P00055000 P Feb 16, 2018 55.0 0.00 0.30
ABC 180216P00060000 P Feb 16, 2018 60.0 0.00 0.15
ABC 180216P00065000 P Feb 16, 2018 65.0 0.10 0.55
ABC 180216P00067500 P Feb 16, 2018 67.5 0.15 0.30
ABC 180216P00070000 P Feb 16, 2018 70.0 0.25 0.85
ABC 180216P00072500 P Feb 16, 2018 72.5 0.35 0.95
ABC 180216P00075000 P Feb 16, 2018 75.0 0.35 0.70
ABC 180216P00077500 P Feb 16, 2018 77.5 0.60 0.85
ABC 180216P00080000 P Feb 16, 2018 80.0 0.55 1.45
ABC 180216P00082500 P Feb 16, 2018 82.5 0.80 1.75
ABC 180216P00085000 P Feb 16, 2018 85.0 1.35 2.30
ABC 180216P00087500 P Feb 16, 2018 87.5 1.90 2.95
ABC 180216P00090000 P Feb 16, 2018 90.0 2.50 3.90
ABC 180216P00092500 P Feb 16, 2018 92.5 3.50 4.80
ABC 180216P00095000 P Feb 16, 2018 95.0 4.70 6.40
ABC 180216P00097500 P Feb 16, 2018 97.5 6.10 7.80
ABC 180216P00100000 P Feb 16, 2018 100.0 7.60 9.80
ABC 180216P00105000 P Feb 16, 2018 105.0 11.60 13.80
ABC 180216P00110000 P Feb 16, 2018 110.0 15.10 19.50
ABC 180216P00115000 P Feb 16, 2018 115.0 20.30 24.40
ABC 180216P00120000 P Feb 16, 2018 120.0 25.80 29.20
ABC 180216P00125000 P Feb 16, 2018 125.0 30.90 34.30
ABC 180216P00130000 P Feb 16, 2018 130.0 36.20 39.20
ABC 180216P00135000 P Feb 16, 2018 135.0 40.70 44.20
ABC 180216P00140000 P Feb 16, 2018 140.0 45.80 49.20
ABC 180518C00040000 C May 18, 2018 40.0 51.00 55.70
ABC 180518C00042500 C May 18, 2018 42.5 48.50 53.00
ABC 180518C00045000 C May 18, 2018 45.0 46.00 50.60
ABC 180518C00047500 C May 18, 2018 47.5 43.50 48.00
ABC 180518C00050000 C May 18, 2018 50.0 41.10 45.70
ABC 180518C00055000 C May 18, 2018 55.0 36.20 40.90
ABC 180518C00060000 C May 18, 2018 60.0 31.20 35.90
ABC 180518C00065000 C May 18, 2018 65.0 26.90 30.20
ABC 180518C00067500 C May 18, 2018 67.5 24.20 28.90
ABC 180518C00070000 C May 18, 2018 70.0 22.00 26.80
ABC 180518C00072500 C May 18, 2018 72.5 20.30 23.00
ABC 180518C00075000 C May 18, 2018 75.0 18.30 21.70
ABC 180518C00077500 C May 18, 2018 77.5 17.00 18.80
ABC 180518C00080000 C May 18, 2018 80.0 15.00 16.80
ABC 180518C00082500 C May 18, 2018 82.5 13.20 14.40
ABC 180518C00085000 C May 18, 2018 85.0 11.70 12.50
ABC 180518C00087500 C May 18, 2018 87.5 9.90 10.80
ABC 180518C00090000 C May 18, 2018 90.0 8.30 9.20
ABC 180518C00092500 C May 18, 2018 92.5 6.90 8.10
ABC 180518C00095000 C May 18, 2018 95.0 5.50 6.80
ABC 180518C00100000 C May 18, 2018 100.0 3.50 4.80
ABC 180518C00105000 C May 18, 2018 105.0 2.10 3.20
ABC 180518C00110000 C May 18, 2018 110.0 1.20 2.50
ABC 180518C00115000 C May 18, 2018 115.0 0.60 1.50
ABC 180518P00040000 P May 18, 2018 40.0 0.00 1.55
ABC 180518P00042500 P May 18, 2018 42.5 0.00 0.55
ABC 180518P00045000 P May 18, 2018 45.0 0.00 0.70
ABC 180518P00047500 P May 18, 2018 47.5 0.00 0.65
ABC 180518P00050000 P May 18, 2018 50.0 0.05 0.40
ABC 180518P00055000 P May 18, 2018 55.0 0.10 0.75
ABC 180518P00060000 P May 18, 2018 60.0 0.35 0.45
ABC 180518P00065000 P May 18, 2018 65.0 0.55 1.05
ABC 180518P00067500 P May 18, 2018 67.5 0.70 1.45
ABC 180518P00070000 P May 18, 2018 70.0 0.40 1.85
ABC 180518P00072500 P May 18, 2018 72.5 0.90 2.20
ABC 180518P00075000 P May 18, 2018 75.0 1.20 2.35
ABC 180518P00077500 P May 18, 2018 77.5 1.50 2.75
ABC 180518P00080000 P May 18, 2018 80.0 1.80 3.00
ABC 180518P00082500 P May 18, 2018 82.5 2.50 3.60
ABC 180518P00085000 P May 18, 2018 85.0 2.90 4.40
ABC 180518P00087500 P May 18, 2018 87.5 3.80 5.50
ABC 180518P00090000 P May 18, 2018 90.0 5.00 6.10
ABC 180518P00092500 P May 18, 2018 92.5 5.80 7.20
ABC 180518P00095000 P May 18, 2018 95.0 7.20 8.50
ABC 180518P00100000 P May 18, 2018 100.0 9.90 11.50
ABC 180518P00105000 P May 18, 2018 105.0 13.20 15.50
ABC 180518P00110000 P May 18, 2018 110.0 17.40 19.50
ABC 180518P00115000 P May 18, 2018 115.0 20.30 24.80
ABC 190118C00040000 C Jan 18, 2019 40.0 51.00 56.00
ABC 190118C00042500 C Jan 18, 2019 42.5 48.50 53.50
ABC 190118C00045000 C Jan 18, 2019 45.0 46.00 51.00
ABC 190118C00047500 C Jan 18, 2019 47.5 43.50 48.50
ABC 190118C00050000 C Jan 18, 2019 50.0 41.00 46.00
ABC 190118C00055000 C Jan 18, 2019 55.0 36.50 41.50
ABC 190118C00060000 C Jan 18, 2019 60.0 32.10 37.00
ABC 190118C00065000 C Jan 18, 2019 65.0 27.70 32.50
ABC 190118C00067500 C Jan 18, 2019 67.5 26.00 29.60
ABC 190118C00070000 C Jan 18, 2019 70.0 25.00 27.50
ABC 190118C00072500 C Jan 18, 2019 72.5 22.60 25.60
ABC 190118C00075000 C Jan 18, 2019 75.0 20.90 23.70
ABC 190118C00077500 C Jan 18, 2019 77.5 17.90 21.60
ABC 190118C00080000 C Jan 18, 2019 80.0 17.30 20.00
ABC 190118C00082500 C Jan 18, 2019 82.5 15.40 18.40
ABC 190118C00085000 C Jan 18, 2019 85.0 13.40 16.90
ABC 190118C00087500 C Jan 18, 2019 87.5 12.50 15.40
ABC 190118C00090000 C Jan 18, 2019 90.0 11.00 14.00
ABC 190118C00092500 C Jan 18, 2019 92.5 8.90 12.30
ABC 190118C00095000 C Jan 18, 2019 95.0 8.00 10.90
ABC 190118C00100000 C Jan 18, 2019 100.0 5.60 8.80
ABC 190118C00105000 C Jan 18, 2019 105.0 3.40 6.90
ABC 190118C00110000 C Jan 18, 2019 110.0 2.75 5.50
ABC 190118C00115000 C Jan 18, 2019 115.0 2.35 3.80
ABC 190118C00120000 C Jan 18, 2019 120.0 1.65 3.40
ABC 190118C00125000 C Jan 18, 2019 125.0 0.85 2.40
ABC 190118P00040000 P Jan 18, 2019 40.0 0.10 1.15
ABC 190118P00042500 P Jan 18, 2019 42.5 0.35 1.00
ABC 190118P00045000 P Jan 18, 2019 45.0 0.30 1.00
ABC 190118P00047500 P Jan 18, 2019 47.5 0.50 0.80
ABC 190118P00050000 P Jan 18, 2019 50.0 0.40 1.25
ABC 190118P00055000 P Jan 18, 2019 55.0 0.50 1.70
ABC 190118P00060000 P Jan 18, 2019 60.0 0.80 2.20
ABC 190118P00065000 P Jan 18, 2019 65.0 1.55 2.85
ABC 190118P00067500 P Jan 18, 2019 67.5 2.10 3.40
ABC 190118P00070000 P Jan 18, 2019 70.0 2.50 3.40
ABC 190118P00072500 P Jan 18, 2019 72.5 2.95 4.30
ABC 190118P00075000 P Jan 18, 2019 75.0 2.45 4.60
ABC 190118P00077500 P Jan 18, 2019 77.5 3.60 5.60
ABC 190118P00080000 P Jan 18, 2019 80.0 3.30 6.10
ABC 190118P00082500 P Jan 18, 2019 82.5 5.00 7.00
ABC 190118P00085000 P Jan 18, 2019 85.0 5.10 7.90
ABC 190118P00087500 P Jan 18, 2019 87.5 7.20 8.90
ABC 190118P00090000 P Jan 18, 2019 90.0 6.60 9.90
ABC 190118P00092500 P Jan 18, 2019 92.5 8.10 11.10
ABC 190118P00095000 P Jan 18, 2019 95.0 9.60 12.20
ABC 190118P00100000 P Jan 18, 2019 100.0 11.90 15.20
ABC 190118P00105000 P Jan 18, 2019 105.0 15.00 18.40
ABC 190118P00110000 P Jan 18, 2019 110.0 19.30 22.10
ABC 190118P00115000 P Jan 18, 2019 115.0 23.00 25.90
ABC 190118P00120000 P Jan 18, 2019 120.0 27.90 30.00
ABC 190118P00125000 P Jan 18, 2019 125.0 32.30 34.10
ABC 200117C00037500 C Jan 17, 2020 37.5 53.50 58.50
ABC 200117C00040000 C Jan 17, 2020 40.0 51.00 56.00
ABC 200117C00042500 C Jan 17, 2020 42.5 48.50 53.50
ABC 200117C00045000 C Jan 17, 2020 45.0 46.50 51.50
ABC 200117C00047500 C Jan 17, 2020 47.5 44.00 49.00
ABC 200117C00050000 C Jan 17, 2020 50.0 42.00 47.00
ABC 200117C00055000 C Jan 17, 2020 55.0 37.50 42.50
ABC 200117C00060000 C Jan 17, 2020 60.0 33.30 37.20
ABC 200117C00065000 C Jan 17, 2020 65.0 29.30 33.60
ABC 200117C00067500 C Jan 17, 2020 67.5 27.70 31.60
ABC 200117C00070000 C Jan 17, 2020 70.0 25.70 29.70
ABC 200117C00072500 C Jan 17, 2020 72.5 23.90 28.00
ABC 200117C00075000 C Jan 17, 2020 75.0 22.10 26.50
ABC 200117C00077500 C Jan 17, 2020 77.5 20.50 25.00
ABC 200117C00080000 C Jan 17, 2020 80.0 19.00 23.40
ABC 200117C00082500 C Jan 17, 2020 82.5 17.50 21.60
ABC 200117C00085000 C Jan 17, 2020 85.0 16.20 20.30
ABC 200117C00087500 C Jan 17, 2020 87.5 15.00 18.90
ABC 200117C00090000 C Jan 17, 2020 90.0 13.90 17.60
ABC 200117C00092500 C Jan 17, 2020 92.5 12.70 16.20
ABC 200117C00095000 C Jan 17, 2020 95.0 11.10 15.40
ABC 200117C00100000 C Jan 17, 2020 100.0 8.70 12.80
ABC 200117C00105000 C Jan 17, 2020 105.0 7.50 11.60
ABC 200117C00110000 C Jan 17, 2020 110.0 6.10 9.70
ABC 200117C00115000 C Jan 17, 2020 115.0 4.70 8.20
ABC 200117C00120000 C Jan 17, 2020 120.0 2.50 6.90
ABC 200117C00125000 C Jan 17, 2020 125.0 2.85 5.90
ABC 200117C00130000 C Jan 17, 2020 130.0 2.10 4.90
ABC 200117P00037500 P Jan 17, 2020 37.5 0.00 1.75
ABC 200117P00040000 P Jan 17, 2020 40.0 0.10 1.80
ABC 200117P00042500 P Jan 17, 2020 42.5 0.30 2.10
ABC 200117P00045000 P Jan 17, 2020 45.0 0.40 2.35
ABC 200117P00047500 P Jan 17, 2020 47.5 0.70 2.50
ABC 200117P00050000 P Jan 17, 2020 50.0 0.80 2.75
ABC 200117P00055000 P Jan 17, 2020 55.0 0.75 3.40
ABC 200117P00060000 P Jan 17, 2020 60.0 2.05 4.30
ABC 200117P00065000 P Jan 17, 2020 65.0 2.80 5.20
ABC 200117P00067500 P Jan 17, 2020 67.5 2.35 5.70
ABC 200117P00070000 P Jan 17, 2020 70.0 3.20 7.00
ABC 200117P00072500 P Jan 17, 2020 72.5 3.40 7.00
ABC 200117P00075000 P Jan 17, 2020 75.0 4.40 7.40
ABC 200117P00077500 P Jan 17, 2020 77.5 5.30 8.50
ABC 200117P00080000 P Jan 17, 2020 80.0 6.00 9.10
ABC 200117P00082500 P Jan 17, 2020 82.5 7.50 10.20
ABC 200117P00085000 P Jan 17, 2020 85.0 8.40 11.10
ABC 200117P00087500 P Jan 17, 2020 87.5 8.30 12.30
ABC 200117P00090000 P Jan 17, 2020 90.0 10.20 13.10
ABC 200117P00092500 P Jan 17, 2020 92.5 10.50 14.60
ABC 200117P00095000 P Jan 17, 2020 95.0 11.70 15.80
ABC 200117P00100000 P Jan 17, 2020 100.0 14.50 18.50
ABC 200117P00105000 P Jan 17, 2020 105.0 17.60 21.80
ABC 200117P00110000 P Jan 17, 2020 110.0 21.20 24.90
ABC 200117P00115000 P Jan 17, 2020 115.0 24.00 28.30
ABC 200117P00120000 P Jan 17, 2020 120.0 28.20 32.20
ABC 200117P00125000 P Jan 17, 2020 125.0 32.20 36.20
ABC 200117P00130000 P Jan 17, 2020 130.0 37.00 40.40
OPRA data is delayed 15 minutes.