Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Amerisourcebergen Corp (ABC)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 180525C00060000 C May 25, 2018 60.0 23.40 24.70
ABC 180525C00065000 C May 25, 2018 65.0 18.40 20.00
ABC 180525C00070000 C May 25, 2018 70.0 13.40 14.90
ABC 180525C00071000 C May 25, 2018 71.0 12.20 14.10
ABC 180525C00072000 C May 25, 2018 72.0 11.80 12.40
ABC 180525C00073000 C May 25, 2018 73.0 10.70 11.70
ABC 180525C00074000 C May 25, 2018 74.0 9.40 10.80
ABC 180525C00075000 C May 25, 2018 75.0 8.50 9.50
ABC 180525C00076000 C May 25, 2018 76.0 7.90 8.40
ABC 180525C00077000 C May 25, 2018 77.0 6.20 7.50
ABC 180525C00078000 C May 25, 2018 78.0 5.30 6.80
ABC 180525C00078500 C May 25, 2018 78.5 5.40 6.00
ABC 180525C00079000 C May 25, 2018 79.0 4.40 5.60
ABC 180525C00079500 C May 25, 2018 79.5 4.40 5.00
ABC 180525C00080000 C May 25, 2018 80.0 3.70 4.40
ABC 180525C00080500 C May 25, 2018 80.5 3.20 3.80
ABC 180525C00081000 C May 25, 2018 81.0 2.70 3.60
ABC 180525C00081500 C May 25, 2018 81.5 2.35 3.30
ABC 180525C00082000 C May 25, 2018 82.0 1.90 2.55
ABC 180525C00082500 C May 25, 2018 82.5 1.55 1.85
ABC 180525C00083000 C May 25, 2018 83.0 1.15 1.40
ABC 180525C00083500 C May 25, 2018 83.5 0.80 1.05
ABC 180525C00084000 C May 25, 2018 84.0 0.45 0.65
ABC 180525C00084500 C May 25, 2018 84.5 0.25 0.40
ABC 180525C00085000 C May 25, 2018 85.0 0.10 0.20
ABC 180525C00085500 C May 25, 2018 85.5 0.00 0.15
ABC 180525C00086000 C May 25, 2018 86.0 0.00 0.10
ABC 180525C00086500 C May 25, 2018 86.5 0.00 0.10
ABC 180525C00087000 C May 25, 2018 87.0 0.00 0.10
ABC 180525C00087500 C May 25, 2018 87.5 0.00 0.10
ABC 180525C00088000 C May 25, 2018 88.0 0.00 0.10
ABC 180525C00088500 C May 25, 2018 88.5 0.00 0.10
ABC 180525C00089000 C May 25, 2018 89.0 0.00 0.15
ABC 180525C00089500 C May 25, 2018 89.5 0.00 0.10
ABC 180525C00090000 C May 25, 2018 90.0 0.00 0.10
ABC 180525C00090500 C May 25, 2018 90.5 0.00 0.10
ABC 180525C00091000 C May 25, 2018 91.0 0.00 0.10
ABC 180525C00091500 C May 25, 2018 91.5 0.00 0.10
ABC 180525C00092000 C May 25, 2018 92.0 0.00 0.10
ABC 180525C00092500 C May 25, 2018 92.5 0.00 0.10
ABC 180525C00093000 C May 25, 2018 93.0 0.00 0.25
ABC 180525C00093500 C May 25, 2018 93.5 0.00 0.10
ABC 180525C00094000 C May 25, 2018 94.0 0.00 0.10
ABC 180525C00094500 C May 25, 2018 94.5 0.00 0.15
ABC 180525C00095000 C May 25, 2018 95.0 0.00 0.10
ABC 180525C00095500 C May 25, 2018 95.5 0.00 0.10
ABC 180525C00096000 C May 25, 2018 96.0 0.00 0.10
ABC 180525C00096500 C May 25, 2018 96.5 0.00 0.10
ABC 180525C00097000 C May 25, 2018 97.0 0.00 0.10
ABC 180525C00097500 C May 25, 2018 97.5 0.00 0.10
ABC 180525C00098000 C May 25, 2018 98.0 0.00 0.10
ABC 180525C00098500 C May 25, 2018 98.5 0.00 0.15
ABC 180525C00099000 C May 25, 2018 99.0 0.00 0.15
ABC 180525C00099500 C May 25, 2018 99.5 0.00 0.10
ABC 180525C00100000 C May 25, 2018 100.0 0.00 0.15
ABC 180525C00101000 C May 25, 2018 101.0 0.00 0.15
ABC 180525C00102000 C May 25, 2018 102.0 0.00 0.15
ABC 180525C00103000 C May 25, 2018 103.0 0.00 0.10
ABC 180525C00105000 C May 25, 2018 105.0 0.00 0.05
ABC 180525C00110000 C May 25, 2018 110.0 0.00 0.15
ABC 180525P00060000 P May 25, 2018 60.0 0.00 0.10
ABC 180525P00065000 P May 25, 2018 65.0 0.00 0.10
ABC 180525P00070000 P May 25, 2018 70.0 0.00 0.10
ABC 180525P00071000 P May 25, 2018 71.0 0.00 0.15
ABC 180525P00072000 P May 25, 2018 72.0 0.00 0.20
ABC 180525P00073000 P May 25, 2018 73.0 0.00 0.10
ABC 180525P00074000 P May 25, 2018 74.0 0.00 0.20
ABC 180525P00075000 P May 25, 2018 75.0 0.00 0.05
ABC 180525P00076000 P May 25, 2018 76.0 0.00 0.10
ABC 180525P00077000 P May 25, 2018 77.0 0.00 0.30
ABC 180525P00078000 P May 25, 2018 78.0 0.00 0.10
ABC 180525P00078500 P May 25, 2018 78.5 0.00 0.15
ABC 180525P00079000 P May 25, 2018 79.0 0.00 0.20
ABC 180525P00079500 P May 25, 2018 79.5 0.00 0.10
ABC 180525P00080000 P May 25, 2018 80.0 0.00 0.10
ABC 180525P00080500 P May 25, 2018 80.5 0.00 0.10
ABC 180525P00081000 P May 25, 2018 81.0 0.00 0.10
ABC 180525P00081500 P May 25, 2018 81.5 0.00 0.10
ABC 180525P00082000 P May 25, 2018 82.0 0.00 0.15
ABC 180525P00082500 P May 25, 2018 82.5 0.00 0.15
ABC 180525P00083000 P May 25, 2018 83.0 0.10 0.20
ABC 180525P00083500 P May 25, 2018 83.5 0.20 0.35
ABC 180525P00084000 P May 25, 2018 84.0 0.35 0.55
ABC 180525P00084500 P May 25, 2018 84.5 0.60 0.80
ABC 180525P00085000 P May 25, 2018 85.0 0.85 1.15
ABC 180525P00085500 P May 25, 2018 85.5 1.30 1.60
ABC 180525P00086000 P May 25, 2018 86.0 1.70 2.05
ABC 180525P00086500 P May 25, 2018 86.5 1.60 2.95
ABC 180525P00087000 P May 25, 2018 87.0 2.70 2.90
ABC 180525P00087500 P May 25, 2018 87.5 3.00 3.80
ABC 180525P00088000 P May 25, 2018 88.0 2.85 4.90
ABC 180525P00088500 P May 25, 2018 88.5 4.10 4.70
ABC 180525P00089000 P May 25, 2018 89.0 4.70 5.10
ABC 180525P00089500 P May 25, 2018 89.5 4.70 6.20
ABC 180525P00090000 P May 25, 2018 90.0 5.20 6.50
ABC 180525P00090500 P May 25, 2018 90.5 5.50 6.80
ABC 180525P00091000 P May 25, 2018 91.0 6.20 7.40
ABC 180525P00091500 P May 25, 2018 91.5 7.10 7.80
ABC 180525P00092000 P May 25, 2018 92.0 7.20 8.80
ABC 180525P00092500 P May 25, 2018 92.5 7.90 9.10
ABC 180525P00093000 P May 25, 2018 93.0 8.40 9.60
ABC 180525P00093500 P May 25, 2018 93.5 8.50 10.10
ABC 180525P00094000 P May 25, 2018 94.0 9.50 10.60
ABC 180525P00094500 P May 25, 2018 94.5 8.80 11.90
ABC 180525P00095000 P May 25, 2018 95.0 10.70 11.60
ABC 180525P00095500 P May 25, 2018 95.5 10.60 12.30
ABC 180525P00096000 P May 25, 2018 96.0 11.60 12.20
ABC 180525P00096500 P May 25, 2018 96.5 11.40 13.30
ABC 180525P00097000 P May 25, 2018 97.0 11.90 13.80
ABC 180525P00097500 P May 25, 2018 97.5 12.30 14.50
ABC 180525P00098000 P May 25, 2018 98.0 12.90 15.20
ABC 180525P00098500 P May 25, 2018 98.5 13.50 15.50
ABC 180525P00099000 P May 25, 2018 99.0 14.10 16.10
ABC 180525P00099500 P May 25, 2018 99.5 14.60 16.50
ABC 180525P00100000 P May 25, 2018 100.0 15.20 17.10
ABC 180525P00101000 P May 25, 2018 101.0 15.80 18.20
ABC 180525P00102000 P May 25, 2018 102.0 16.90 19.10
ABC 180525P00103000 P May 25, 2018 103.0 17.20 20.20
ABC 180525P00105000 P May 25, 2018 105.0 20.00 21.90
ABC 180525P00110000 P May 25, 2018 110.0 25.00 27.00
ABC 180601C00060000 C Jun 01, 2018 60.0 22.80 25.00
ABC 180601C00065000 C Jun 01, 2018 65.0 17.80 19.90
ABC 180601C00070000 C Jun 01, 2018 70.0 13.10 15.00
ABC 180601C00075000 C Jun 01, 2018 75.0 8.40 9.50
ABC 180601C00078000 C Jun 01, 2018 78.0 5.80 6.80
ABC 180601C00078500 C Jun 01, 2018 78.5 5.20 6.30
ABC 180601C00079000 C Jun 01, 2018 79.0 4.70 5.70
ABC 180601C00080000 C Jun 01, 2018 80.0 3.80 4.90
ABC 180601C00081000 C Jun 01, 2018 81.0 3.30 3.60
ABC 180601C00082000 C Jun 01, 2018 82.0 2.45 2.80
ABC 180601C00082500 C Jun 01, 2018 82.5 2.10 2.45
ABC 180601C00083000 C Jun 01, 2018 83.0 1.70 2.00
ABC 180601C00083500 C Jun 01, 2018 83.5 1.40 1.70
ABC 180601C00084000 C Jun 01, 2018 84.0 1.10 1.50
ABC 180601C00084500 C Jun 01, 2018 84.5 0.85 1.20
ABC 180601C00085000 C Jun 01, 2018 85.0 0.65 0.95
ABC 180601C00085500 C Jun 01, 2018 85.5 0.50 0.70
ABC 180601C00086000 C Jun 01, 2018 86.0 0.30 0.60
ABC 180601C00086500 C Jun 01, 2018 86.5 0.20 0.50
ABC 180601C00087000 C Jun 01, 2018 87.0 0.10 0.35
ABC 180601C00087500 C Jun 01, 2018 87.5 0.05 0.25
ABC 180601C00088000 C Jun 01, 2018 88.0 0.00 0.20
ABC 180601C00088500 C Jun 01, 2018 88.5 0.00 0.20
ABC 180601C00089000 C Jun 01, 2018 89.0 0.00 0.10
ABC 180601C00089500 C Jun 01, 2018 89.5 0.00 0.10
ABC 180601C00090000 C Jun 01, 2018 90.0 0.00 0.35
ABC 180601C00090500 C Jun 01, 2018 90.5 0.00 0.10
ABC 180601C00091000 C Jun 01, 2018 91.0 0.00 0.35
ABC 180601C00091500 C Jun 01, 2018 91.5 0.00 0.10
ABC 180601C00092000 C Jun 01, 2018 92.0 0.00 0.10
ABC 180601C00092500 C Jun 01, 2018 92.5 0.00 0.10
ABC 180601C00093000 C Jun 01, 2018 93.0 0.00 0.10
ABC 180601C00093500 C Jun 01, 2018 93.5 0.00 0.20
ABC 180601C00094000 C Jun 01, 2018 94.0 0.00 0.10
ABC 180601C00094500 C Jun 01, 2018 94.5 0.00 0.10
ABC 180601C00095000 C Jun 01, 2018 95.0 0.00 0.10
ABC 180601C00095500 C Jun 01, 2018 95.5 0.00 0.15
ABC 180601C00096000 C Jun 01, 2018 96.0 0.00 0.10
ABC 180601C00097000 C Jun 01, 2018 97.0 0.00 0.10
ABC 180601C00097500 C Jun 01, 2018 97.5 0.00 0.10
ABC 180601C00098000 C Jun 01, 2018 98.0 0.00 0.10
ABC 180601C00098500 C Jun 01, 2018 98.5 0.00 0.10
ABC 180601C00099000 C Jun 01, 2018 99.0 0.00 0.10
ABC 180601C00100000 C Jun 01, 2018 100.0 0.00 0.10
ABC 180601C00101000 C Jun 01, 2018 101.0 0.00 0.10
ABC 180601C00105000 C Jun 01, 2018 105.0 0.00 0.10
ABC 180601C00110000 C Jun 01, 2018 110.0 0.00 0.05
ABC 180601P00060000 P Jun 01, 2018 60.0 0.00 0.05
ABC 180601P00065000 P Jun 01, 2018 65.0 0.00 0.10
ABC 180601P00070000 P Jun 01, 2018 70.0 0.00 0.25
ABC 180601P00075000 P Jun 01, 2018 75.0 0.00 0.10
ABC 180601P00078000 P Jun 01, 2018 78.0 0.00 0.15
ABC 180601P00078500 P Jun 01, 2018 78.5 0.00 0.20
ABC 180601P00079000 P Jun 01, 2018 79.0 0.05 0.20
ABC 180601P00080000 P Jun 01, 2018 80.0 0.05 0.25
ABC 180601P00081000 P Jun 01, 2018 81.0 0.20 0.45
ABC 180601P00082000 P Jun 01, 2018 82.0 0.35 0.60
ABC 180601P00082500 P Jun 01, 2018 82.5 0.45 0.70
ABC 180601P00083000 P Jun 01, 2018 83.0 0.55 0.90
ABC 180601P00083500 P Jun 01, 2018 83.5 0.70 1.05
ABC 180601P00084000 P Jun 01, 2018 84.0 0.95 1.20
ABC 180601P00084500 P Jun 01, 2018 84.5 1.20 1.50
ABC 180601P00085000 P Jun 01, 2018 85.0 1.50 1.75
ABC 180601P00085500 P Jun 01, 2018 85.5 1.75 2.10
ABC 180601P00086000 P Jun 01, 2018 86.0 2.10 2.50
ABC 180601P00086500 P Jun 01, 2018 86.5 2.50 2.90
ABC 180601P00087000 P Jun 01, 2018 87.0 2.85 3.60
ABC 180601P00087500 P Jun 01, 2018 87.5 3.30 4.10
ABC 180601P00088000 P Jun 01, 2018 88.0 3.60 4.30
ABC 180601P00088500 P Jun 01, 2018 88.5 4.00 5.00
ABC 180601P00089000 P Jun 01, 2018 89.0 3.90 5.90
ABC 180601P00089500 P Jun 01, 2018 89.5 4.90 5.90
ABC 180601P00090000 P Jun 01, 2018 90.0 5.60 6.10
ABC 180601P00090500 P Jun 01, 2018 90.5 5.60 6.90
ABC 180601P00091000 P Jun 01, 2018 91.0 6.50 7.70
ABC 180601P00091500 P Jun 01, 2018 91.5 6.90 7.80
ABC 180601P00092000 P Jun 01, 2018 92.0 7.50 8.50
ABC 180601P00092500 P Jun 01, 2018 92.5 7.30 9.40
ABC 180601P00093000 P Jun 01, 2018 93.0 7.80 9.50
ABC 180601P00093500 P Jun 01, 2018 93.5 8.20 9.80
ABC 180601P00094000 P Jun 01, 2018 94.0 9.60 10.20
ABC 180601P00094500 P Jun 01, 2018 94.5 10.00 10.70
ABC 180601P00095000 P Jun 01, 2018 95.0 10.50 11.50
ABC 180601P00095500 P Jun 01, 2018 95.5 11.00 12.00
ABC 180601P00096000 P Jun 01, 2018 96.0 11.50 12.50
ABC 180601P00097000 P Jun 01, 2018 97.0 12.00 14.40
ABC 180601P00097500 P Jun 01, 2018 97.5 11.80 14.30
ABC 180601P00098000 P Jun 01, 2018 98.0 12.80 15.00
ABC 180601P00098500 P Jun 01, 2018 98.5 12.80 15.70
ABC 180601P00099000 P Jun 01, 2018 99.0 13.80 16.20
ABC 180601P00100000 P Jun 01, 2018 100.0 14.90 17.40
ABC 180601P00101000 P Jun 01, 2018 101.0 15.50 17.90
ABC 180601P00105000 P Jun 01, 2018 105.0 19.70 21.80
ABC 180601P00110000 P Jun 01, 2018 110.0 24.90 26.80
ABC 180608C00060000 C Jun 08, 2018 60.0 22.40 24.90
ABC 180608C00065000 C Jun 08, 2018 65.0 18.60 20.20
ABC 180608C00070000 C Jun 08, 2018 70.0 13.40 15.20
ABC 180608C00075000 C Jun 08, 2018 75.0 8.90 9.50
ABC 180608C00078000 C Jun 08, 2018 78.0 5.90 6.80
ABC 180608C00078500 C Jun 08, 2018 78.5 5.50 6.20
ABC 180608C00079000 C Jun 08, 2018 79.0 5.30 5.70
ABC 180608C00080000 C Jun 08, 2018 80.0 4.40 4.90
ABC 180608C00081000 C Jun 08, 2018 81.0 3.60 4.10
ABC 180608C00081500 C Jun 08, 2018 81.5 3.20 3.70
ABC 180608C00082000 C Jun 08, 2018 82.0 2.85 3.30
ABC 180608C00082500 C Jun 08, 2018 82.5 2.50 2.90
ABC 180608C00083000 C Jun 08, 2018 83.0 2.15 2.55
ABC 180608C00083500 C Jun 08, 2018 83.5 1.85 2.30
ABC 180608C00084000 C Jun 08, 2018 84.0 1.55 2.00
ABC 180608C00084500 C Jun 08, 2018 84.5 1.30 1.75
ABC 180608C00085000 C Jun 08, 2018 85.0 1.10 1.40
ABC 180608C00085500 C Jun 08, 2018 85.5 0.85 1.25
ABC 180608C00086000 C Jun 08, 2018 86.0 0.70 1.10
ABC 180608C00086500 C Jun 08, 2018 86.5 0.55 0.90
ABC 180608C00087000 C Jun 08, 2018 87.0 0.40 0.75
ABC 180608C00087500 C Jun 08, 2018 87.5 0.30 0.70
ABC 180608C00088000 C Jun 08, 2018 88.0 0.20 0.50
ABC 180608C00088500 C Jun 08, 2018 88.5 0.15 0.45
ABC 180608C00089000 C Jun 08, 2018 89.0 0.10 0.35
ABC 180608C00089500 C Jun 08, 2018 89.5 0.05 0.30
ABC 180608C00090000 C Jun 08, 2018 90.0 0.05 0.30
ABC 180608C00090500 C Jun 08, 2018 90.5 0.00 0.25
ABC 180608C00091000 C Jun 08, 2018 91.0 0.00 0.20
ABC 180608C00091500 C Jun 08, 2018 91.5 0.00 0.15
ABC 180608C00092000 C Jun 08, 2018 92.0 0.00 0.20
ABC 180608C00092500 C Jun 08, 2018 92.5 0.00 0.15
ABC 180608C00093000 C Jun 08, 2018 93.0 0.00 0.15
ABC 180608C00093500 C Jun 08, 2018 93.5 0.00 0.25
ABC 180608C00094000 C Jun 08, 2018 94.0 0.00 0.20
ABC 180608C00094500 C Jun 08, 2018 94.5 0.00 0.20
ABC 180608C00095000 C Jun 08, 2018 95.0 0.00 0.15
ABC 180608C00095500 C Jun 08, 2018 95.5 0.00 0.20
ABC 180608C00096000 C Jun 08, 2018 96.0 0.00 0.20
ABC 180608C00096500 C Jun 08, 2018 96.5 0.00 0.15
ABC 180608C00097000 C Jun 08, 2018 97.0 0.00 0.10
ABC 180608C00097500 C Jun 08, 2018 97.5 0.00 0.15
ABC 180608C00098000 C Jun 08, 2018 98.0 0.00 0.15
ABC 180608C00099000 C Jun 08, 2018 99.0 0.00 0.10
ABC 180608C00100000 C Jun 08, 2018 100.0 0.00 0.15
ABC 180608C00105000 C Jun 08, 2018 105.0 0.00 0.10
ABC 180608P00060000 P Jun 08, 2018 60.0 0.00 0.10
ABC 180608P00065000 P Jun 08, 2018 65.0 0.00 0.15
ABC 180608P00070000 P Jun 08, 2018 70.0 0.00 0.15
ABC 180608P00075000 P Jun 08, 2018 75.0 0.00 0.20
ABC 180608P00078000 P Jun 08, 2018 78.0 0.15 0.40
ABC 180608P00078500 P Jun 08, 2018 78.5 0.15 0.40
ABC 180608P00079000 P Jun 08, 2018 79.0 0.20 0.45
ABC 180608P00080000 P Jun 08, 2018 80.0 0.30 0.60
ABC 180608P00081000 P Jun 08, 2018 81.0 0.45 0.80
ABC 180608P00081500 P Jun 08, 2018 81.5 0.55 0.90
ABC 180608P00082000 P Jun 08, 2018 82.0 0.70 1.00
ABC 180608P00082500 P Jun 08, 2018 82.5 0.80 1.15
ABC 180608P00083000 P Jun 08, 2018 83.0 1.00 1.35
ABC 180608P00083500 P Jun 08, 2018 83.5 1.15 1.55
ABC 180608P00084000 P Jun 08, 2018 84.0 1.35 1.80
ABC 180608P00084500 P Jun 08, 2018 84.5 1.60 2.05
ABC 180608P00085000 P Jun 08, 2018 85.0 1.85 2.25
ABC 180608P00085500 P Jun 08, 2018 85.5 2.20 2.55
ABC 180608P00086000 P Jun 08, 2018 86.0 2.50 2.85
ABC 180608P00086500 P Jun 08, 2018 86.5 2.75 3.30
ABC 180608P00087000 P Jun 08, 2018 87.0 3.00 3.60
ABC 180608P00087500 P Jun 08, 2018 87.5 3.50 4.00
ABC 180608P00088000 P Jun 08, 2018 88.0 3.90 4.40
ABC 180608P00088500 P Jun 08, 2018 88.5 3.00 6.00
ABC 180608P00089000 P Jun 08, 2018 89.0 3.50 6.50
ABC 180608P00089500 P Jun 08, 2018 89.5 4.20 6.80
ABC 180608P00090000 P Jun 08, 2018 90.0 4.60 7.30
ABC 180608P00090500 P Jun 08, 2018 90.5 6.00 6.70
ABC 180608P00091000 P Jun 08, 2018 91.0 6.40 7.70
ABC 180608P00091500 P Jun 08, 2018 91.5 6.70 8.20
ABC 180608P00092000 P Jun 08, 2018 92.0 7.00 8.60
ABC 180608P00092500 P Jun 08, 2018 92.5 8.00 9.00
ABC 180608P00093000 P Jun 08, 2018 93.0 8.40 9.50
ABC 180608P00093500 P Jun 08, 2018 93.5 8.80 10.10
ABC 180608P00094000 P Jun 08, 2018 94.0 8.80 10.70
ABC 180608P00094500 P Jun 08, 2018 94.5 9.30 10.90
ABC 180608P00095000 P Jun 08, 2018 95.0 10.40 11.30
ABC 180608P00095500 P Jun 08, 2018 95.5 11.10 12.00
ABC 180608P00096000 P Jun 08, 2018 96.0 11.20 12.60
ABC 180608P00096500 P Jun 08, 2018 96.5 11.50 13.00
ABC 180608P00097000 P Jun 08, 2018 97.0 11.30 14.40
ABC 180608P00097500 P Jun 08, 2018 97.5 12.00 14.80
ABC 180608P00098000 P Jun 08, 2018 98.0 12.80 15.20
ABC 180608P00099000 P Jun 08, 2018 99.0 13.80 15.90
ABC 180608P00100000 P Jun 08, 2018 100.0 14.60 17.00
ABC 180608P00105000 P Jun 08, 2018 105.0 19.90 22.20
ABC 180615C00060000 C Jun 15, 2018 60.0 23.50 24.90
ABC 180615C00065000 C Jun 15, 2018 65.0 18.60 19.90
ABC 180615C00070000 C Jun 15, 2018 70.0 14.00 14.80
ABC 180615C00075000 C Jun 15, 2018 75.0 8.30 10.10
ABC 180615C00076000 C Jun 15, 2018 76.0 8.00 8.90
ABC 180615C00077000 C Jun 15, 2018 77.0 7.30 7.90
ABC 180615C00077500 C Jun 15, 2018 77.5 6.90 7.20
ABC 180615C00078000 C Jun 15, 2018 78.0 6.30 6.70
ABC 180615C00079000 C Jun 15, 2018 79.0 5.60 5.90
ABC 180615C00079500 C Jun 15, 2018 79.5 4.90 5.40
ABC 180615C00080000 C Jun 15, 2018 80.0 4.30 5.00
ABC 180615C00080500 C Jun 15, 2018 80.5 4.10 4.60
ABC 180615C00081000 C Jun 15, 2018 81.0 2.95 4.20
ABC 180615C00081500 C Jun 15, 2018 81.5 3.50 3.90
ABC 180615C00082000 C Jun 15, 2018 82.0 3.20 3.50
ABC 180615C00082500 C Jun 15, 2018 82.5 2.90 3.20
ABC 180615C00083000 C Jun 15, 2018 83.0 2.55 2.85
ABC 180615C00083500 C Jun 15, 2018 83.5 2.25 2.55
ABC 180615C00084000 C Jun 15, 2018 84.0 1.95 2.25
ABC 180615C00084500 C Jun 15, 2018 84.5 1.70 2.00
ABC 180615C00085000 C Jun 15, 2018 85.0 1.50 1.70
ABC 180615C00085500 C Jun 15, 2018 85.5 1.25 1.50
ABC 180615C00086000 C Jun 15, 2018 86.0 1.05 1.35
ABC 180615C00086500 C Jun 15, 2018 86.5 0.90 1.15
ABC 180615C00087000 C Jun 15, 2018 87.0 0.75 0.95
ABC 180615C00087500 C Jun 15, 2018 87.5 0.60 0.80
ABC 180615C00088000 C Jun 15, 2018 88.0 0.50 0.70
ABC 180615C00088500 C Jun 15, 2018 88.5 0.40 0.60
ABC 180615C00089000 C Jun 15, 2018 89.0 0.30 0.45
ABC 180615C00089500 C Jun 15, 2018 89.5 0.20 0.40
ABC 180615C00090000 C Jun 15, 2018 90.0 0.20 0.30
ABC 180615C00090500 C Jun 15, 2018 90.5 0.10 0.30
ABC 180615C00091000 C Jun 15, 2018 91.0 0.10 0.25
ABC 180615C00091500 C Jun 15, 2018 91.5 0.05 0.20
ABC 180615C00092000 C Jun 15, 2018 92.0 0.00 0.15
ABC 180615C00092500 C Jun 15, 2018 92.5 0.00 0.10
ABC 180615C00093000 C Jun 15, 2018 93.0 0.00 0.15
ABC 180615C00094000 C Jun 15, 2018 94.0 0.00 0.15
ABC 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
ABC 180615C00096000 C Jun 15, 2018 96.0 0.00 0.15
ABC 180615C00097000 C Jun 15, 2018 97.0 0.00 0.10
ABC 180615C00097500 C Jun 15, 2018 97.5 0.00 0.10
ABC 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
ABC 180615C00105000 C Jun 15, 2018 105.0 0.00 0.15
ABC 180615C00110000 C Jun 15, 2018 110.0 0.00 0.10
ABC 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
ABC 180615C00120000 C Jun 15, 2018 120.0 0.00 0.05
ABC 180615C00125000 C Jun 15, 2018 125.0 0.00 0.05
ABC 180615P00060000 P Jun 15, 2018 60.0 0.00 0.10
ABC 180615P00065000 P Jun 15, 2018 65.0 0.00 0.10
ABC 180615P00070000 P Jun 15, 2018 70.0 0.00 0.15
ABC 180615P00075000 P Jun 15, 2018 75.0 0.10 0.25
ABC 180615P00076000 P Jun 15, 2018 76.0 0.15 0.30
ABC 180615P00077000 P Jun 15, 2018 77.0 0.20 0.35
ABC 180615P00077500 P Jun 15, 2018 77.5 0.25 0.40
ABC 180615P00078000 P Jun 15, 2018 78.0 0.30 0.45
ABC 180615P00079000 P Jun 15, 2018 79.0 0.40 0.60
ABC 180615P00079500 P Jun 15, 2018 79.5 0.45 0.65
ABC 180615P00080000 P Jun 15, 2018 80.0 0.55 0.75
ABC 180615P00080500 P Jun 15, 2018 80.5 0.65 0.85
ABC 180615P00081000 P Jun 15, 2018 81.0 0.80 0.95
ABC 180615P00081500 P Jun 15, 2018 81.5 0.85 1.10
ABC 180615P00082000 P Jun 15, 2018 82.0 1.05 1.25
ABC 180615P00082500 P Jun 15, 2018 82.5 1.20 1.40
ABC 180615P00083000 P Jun 15, 2018 83.0 1.35 1.60
ABC 180615P00083500 P Jun 15, 2018 83.5 1.55 1.75
ABC 180615P00084000 P Jun 15, 2018 84.0 1.75 2.00
ABC 180615P00084500 P Jun 15, 2018 84.5 2.00 2.20
ABC 180615P00085000 P Jun 15, 2018 85.0 2.30 2.50
ABC 180615P00085500 P Jun 15, 2018 85.5 2.45 2.80
ABC 180615P00086000 P Jun 15, 2018 86.0 2.80 3.10
ABC 180615P00086500 P Jun 15, 2018 86.5 3.10 3.40
ABC 180615P00087000 P Jun 15, 2018 87.0 3.40 3.80
ABC 180615P00087500 P Jun 15, 2018 87.5 3.70 4.20
ABC 180615P00088000 P Jun 15, 2018 88.0 4.10 4.60
ABC 180615P00088500 P Jun 15, 2018 88.5 4.50 4.90
ABC 180615P00089000 P Jun 15, 2018 89.0 4.90 5.30
ABC 180615P00089500 P Jun 15, 2018 89.5 5.30 6.00
ABC 180615P00090000 P Jun 15, 2018 90.0 5.60 6.80
ABC 180615P00090500 P Jun 15, 2018 90.5 6.10 6.90
ABC 180615P00091000 P Jun 15, 2018 91.0 6.80 7.30
ABC 180615P00091500 P Jun 15, 2018 91.5 7.00 7.70
ABC 180615P00092000 P Jun 15, 2018 92.0 7.70 8.30
ABC 180615P00092500 P Jun 15, 2018 92.5 8.10 8.70
ABC 180615P00093000 P Jun 15, 2018 93.0 8.40 9.40
ABC 180615P00094000 P Jun 15, 2018 94.0 8.70 11.00
ABC 180615P00095000 P Jun 15, 2018 95.0 10.00 11.50
ABC 180615P00096000 P Jun 15, 2018 96.0 11.00 12.40
ABC 180615P00097000 P Jun 15, 2018 97.0 11.90 13.90
ABC 180615P00097500 P Jun 15, 2018 97.5 12.80 14.80
ABC 180615P00100000 P Jun 15, 2018 100.0 14.90 17.20
ABC 180615P00105000 P Jun 15, 2018 105.0 20.00 22.20
ABC 180615P00110000 P Jun 15, 2018 110.0 24.80 26.90
ABC 180615P00115000 P Jun 15, 2018 115.0 29.80 31.90
ABC 180615P00120000 P Jun 15, 2018 120.0 34.70 37.00
ABC 180615P00125000 P Jun 15, 2018 125.0 39.10 42.30
ABC 180622C00060000 C Jun 22, 2018 60.0 23.60 24.90
ABC 180622C00065000 C Jun 22, 2018 65.0 17.40 21.10
ABC 180622C00070000 C Jun 22, 2018 70.0 13.50 15.90
ABC 180622C00075000 C Jun 22, 2018 75.0 9.00 10.00
ABC 180622C00078000 C Jun 22, 2018 78.0 6.40 7.00
ABC 180622C00078500 C Jun 22, 2018 78.5 6.20 6.70
ABC 180622C00079000 C Jun 22, 2018 79.0 5.80 6.20
ABC 180622C00080000 C Jun 22, 2018 80.0 5.00 5.40
ABC 180622C00081000 C Jun 22, 2018 81.0 4.20 4.60
ABC 180622C00081500 C Jun 22, 2018 81.5 3.80 4.20
ABC 180622C00082000 C Jun 22, 2018 82.0 3.40 3.90
ABC 180622C00082500 C Jun 22, 2018 82.5 3.20 3.60
ABC 180622C00083000 C Jun 22, 2018 83.0 2.80 3.30
ABC 180622C00083500 C Jun 22, 2018 83.5 2.55 2.95
ABC 180622C00084000 C Jun 22, 2018 84.0 2.30 2.75
ABC 180622C00084500 C Jun 22, 2018 84.5 2.05 2.40
ABC 180622C00085000 C Jun 22, 2018 85.0 1.80 2.15
ABC 180622C00085500 C Jun 22, 2018 85.5 1.60 1.90
ABC 180622C00086000 C Jun 22, 2018 86.0 1.35 1.70
ABC 180622C00086500 C Jun 22, 2018 86.5 1.10 1.50
ABC 180622C00087000 C Jun 22, 2018 87.0 0.95 1.35
ABC 180622C00087500 C Jun 22, 2018 87.5 0.80 1.15
ABC 180622C00088000 C Jun 22, 2018 88.0 0.65 1.00
ABC 180622C00088500 C Jun 22, 2018 88.5 0.55 0.90
ABC 180622C00089000 C Jun 22, 2018 89.0 0.45 0.80
ABC 180622C00089500 C Jun 22, 2018 89.5 0.35 0.65
ABC 180622C00090000 C Jun 22, 2018 90.0 0.25 0.60
ABC 180622C00090500 C Jun 22, 2018 90.5 0.20 0.55
ABC 180622C00091000 C Jun 22, 2018 91.0 0.15 0.45
ABC 180622C00091500 C Jun 22, 2018 91.5 0.15 0.40
ABC 180622C00092000 C Jun 22, 2018 92.0 0.05 0.35
ABC 180622C00092500 C Jun 22, 2018 92.5 0.10 0.30
ABC 180622C00093000 C Jun 22, 2018 93.0 0.00 0.25
ABC 180622C00093500 C Jun 22, 2018 93.5 0.00 0.25
ABC 180622C00094000 C Jun 22, 2018 94.0 0.00 0.20
ABC 180622C00094500 C Jun 22, 2018 94.5 0.00 0.20
ABC 180622C00095000 C Jun 22, 2018 95.0 0.00 0.20
ABC 180622C00095500 C Jun 22, 2018 95.5 0.00 0.25
ABC 180622C00096000 C Jun 22, 2018 96.0 0.00 0.20
ABC 180622C00096500 C Jun 22, 2018 96.5 0.00 0.20
ABC 180622C00097000 C Jun 22, 2018 97.0 0.00 0.25
ABC 180622C00097500 C Jun 22, 2018 97.5 0.00 0.20
ABC 180622C00098000 C Jun 22, 2018 98.0 0.00 0.20
ABC 180622C00098500 C Jun 22, 2018 98.5 0.00 0.20
ABC 180622C00099000 C Jun 22, 2018 99.0 0.00 0.20
ABC 180622C00099500 C Jun 22, 2018 99.5 0.00 0.20
ABC 180622C00100000 C Jun 22, 2018 100.0 0.00 0.15
ABC 180622P00060000 P Jun 22, 2018 60.0 0.00 0.20
ABC 180622P00065000 P Jun 22, 2018 65.0 0.00 0.25
ABC 180622P00070000 P Jun 22, 2018 70.0 0.00 0.20
ABC 180622P00075000 P Jun 22, 2018 75.0 0.20 0.40
ABC 180622P00078000 P Jun 22, 2018 78.0 0.45 0.75
ABC 180622P00078500 P Jun 22, 2018 78.5 0.50 0.80
ABC 180622P00079000 P Jun 22, 2018 79.0 0.55 0.90
ABC 180622P00080000 P Jun 22, 2018 80.0 0.75 1.10
ABC 180622P00081000 P Jun 22, 2018 81.0 1.00 1.35
ABC 180622P00081500 P Jun 22, 2018 81.5 1.10 1.50
ABC 180622P00082000 P Jun 22, 2018 82.0 1.30 1.60
ABC 180622P00082500 P Jun 22, 2018 82.5 1.40 1.80
ABC 180622P00083000 P Jun 22, 2018 83.0 1.60 2.00
ABC 180622P00083500 P Jun 22, 2018 83.5 1.80 2.20
ABC 180622P00084000 P Jun 22, 2018 84.0 2.00 2.40
ABC 180622P00084500 P Jun 22, 2018 84.5 2.20 2.65
ABC 180622P00085000 P Jun 22, 2018 85.0 2.45 2.90
ABC 180622P00085500 P Jun 22, 2018 85.5 2.70 3.20
ABC 180622P00086000 P Jun 22, 2018 86.0 3.00 3.50
ABC 180622P00086500 P Jun 22, 2018 86.5 3.30 3.80
ABC 180622P00087000 P Jun 22, 2018 87.0 3.70 4.20
ABC 180622P00087500 P Jun 22, 2018 87.5 3.70 4.80
ABC 180622P00088000 P Jun 22, 2018 88.0 4.30 4.80
ABC 180622P00088500 P Jun 22, 2018 88.5 4.70 5.30
ABC 180622P00089000 P Jun 22, 2018 89.0 5.10 5.70
ABC 180622P00089500 P Jun 22, 2018 89.5 5.50 6.30
ABC 180622P00090000 P Jun 22, 2018 90.0 5.80 6.50
ABC 180622P00090500 P Jun 22, 2018 90.5 6.20 7.10
ABC 180622P00091000 P Jun 22, 2018 91.0 6.40 7.70
ABC 180622P00091500 P Jun 22, 2018 91.5 7.10 8.40
ABC 180622P00092000 P Jun 22, 2018 92.0 7.10 8.60
ABC 180622P00092500 P Jun 22, 2018 92.5 8.00 9.10
ABC 180622P00093000 P Jun 22, 2018 93.0 7.90 9.70
ABC 180622P00093500 P Jun 22, 2018 93.5 8.30 10.10
ABC 180622P00094000 P Jun 22, 2018 94.0 9.20 10.70
ABC 180622P00094500 P Jun 22, 2018 94.5 9.00 11.60
ABC 180622P00095000 P Jun 22, 2018 95.0 9.60 11.60
ABC 180622P00095500 P Jun 22, 2018 95.5 10.40 13.00
ABC 180622P00096000 P Jun 22, 2018 96.0 10.40 13.40
ABC 180622P00096500 P Jun 22, 2018 96.5 10.60 14.20
ABC 180622P00097000 P Jun 22, 2018 97.0 12.10 14.50
ABC 180622P00097500 P Jun 22, 2018 97.5 12.40 15.00
ABC 180622P00098000 P Jun 22, 2018 98.0 12.20 15.60
ABC 180622P00098500 P Jun 22, 2018 98.5 12.90 16.00
ABC 180622P00099000 P Jun 22, 2018 99.0 13.60 16.30
ABC 180622P00099500 P Jun 22, 2018 99.5 13.50 16.80
ABC 180622P00100000 P Jun 22, 2018 100.0 13.70 17.40
ABC 180629C00065000 C Jun 29, 2018 65.0 17.80 20.00
ABC 180629C00070000 C Jun 29, 2018 70.0 13.60 15.20
ABC 180629C00075000 C Jun 29, 2018 75.0 8.90 10.40
ABC 180629C00078000 C Jun 29, 2018 78.0 6.80 7.20
ABC 180629C00078500 C Jun 29, 2018 78.5 6.40 6.80
ABC 180629C00079000 C Jun 29, 2018 79.0 6.00 6.50
ABC 180629C00079500 C Jun 29, 2018 79.5 5.60 6.00
ABC 180629C00080000 C Jun 29, 2018 80.0 5.20 5.70
ABC 180629C00080500 C Jun 29, 2018 80.5 4.80 5.30
ABC 180629C00081000 C Jun 29, 2018 81.0 4.50 5.00
ABC 180629C00081500 C Jun 29, 2018 81.5 4.10 4.60
ABC 180629C00082000 C Jun 29, 2018 82.0 3.80 4.30
ABC 180629C00082500 C Jun 29, 2018 82.5 3.50 4.00
ABC 180629C00083000 C Jun 29, 2018 83.0 3.10 3.60
ABC 180629C00083500 C Jun 29, 2018 83.5 2.85 3.30
ABC 180629C00084000 C Jun 29, 2018 84.0 2.60 3.00
ABC 180629C00084500 C Jun 29, 2018 84.5 2.30 2.70
ABC 180629C00085000 C Jun 29, 2018 85.0 2.05 2.50
ABC 180629C00085500 C Jun 29, 2018 85.5 1.85 2.30
ABC 180629C00086000 C Jun 29, 2018 86.0 1.60 2.00
ABC 180629C00086500 C Jun 29, 2018 86.5 1.40 1.80
ABC 180629C00087000 C Jun 29, 2018 87.0 1.30 1.60
ABC 180629C00087500 C Jun 29, 2018 87.5 1.05 1.45
ABC 180629C00088000 C Jun 29, 2018 88.0 0.90 1.25
ABC 180629C00088500 C Jun 29, 2018 88.5 0.75 1.10
ABC 180629C00089000 C Jun 29, 2018 89.0 0.65 1.00
ABC 180629C00089500 C Jun 29, 2018 89.5 0.55 0.85
ABC 180629C00090000 C Jun 29, 2018 90.0 0.45 0.75
ABC 180629C00090500 C Jun 29, 2018 90.5 0.35 0.65
ABC 180629C00091000 C Jun 29, 2018 91.0 0.30 0.70
ABC 180629C00091500 C Jun 29, 2018 91.5 0.25 0.55
ABC 180629C00092000 C Jun 29, 2018 92.0 0.15 0.45
ABC 180629C00095000 C Jun 29, 2018 95.0 0.00 0.25
ABC 180629C00100000 C Jun 29, 2018 100.0 0.00 0.20
ABC 180629P00065000 P Jun 29, 2018 65.0 0.00 0.20
ABC 180629P00070000 P Jun 29, 2018 70.0 0.00 0.25
ABC 180629P00075000 P Jun 29, 2018 75.0 0.30 0.55
ABC 180629P00078000 P Jun 29, 2018 78.0 0.60 0.95
ABC 180629P00078500 P Jun 29, 2018 78.5 0.70 1.00
ABC 180629P00079000 P Jun 29, 2018 79.0 0.75 1.10
ABC 180629P00079500 P Jun 29, 2018 79.5 0.85 1.25
ABC 180629P00080000 P Jun 29, 2018 80.0 0.95 1.35
ABC 180629P00080500 P Jun 29, 2018 80.5 1.10 1.45
ABC 180629P00081000 P Jun 29, 2018 81.0 1.20 1.60
ABC 180629P00081500 P Jun 29, 2018 81.5 1.35 1.75
ABC 180629P00082000 P Jun 29, 2018 82.0 1.55 1.85
ABC 180629P00082500 P Jun 29, 2018 82.5 1.65 2.10
ABC 180629P00083000 P Jun 29, 2018 83.0 1.85 2.25
ABC 180629P00083500 P Jun 29, 2018 83.5 2.05 2.50
ABC 180629P00084000 P Jun 29, 2018 84.0 2.25 2.70
ABC 180629P00084500 P Jun 29, 2018 84.5 2.50 2.95
ABC 180629P00085000 P Jun 29, 2018 85.0 2.70 3.20
ABC 180629P00085500 P Jun 29, 2018 85.5 3.00 3.50
ABC 180629P00086000 P Jun 29, 2018 86.0 3.20 3.70
ABC 180629P00086500 P Jun 29, 2018 86.5 3.50 4.00
ABC 180629P00087000 P Jun 29, 2018 87.0 3.90 4.30
ABC 180629P00087500 P Jun 29, 2018 87.5 4.20 4.70
ABC 180629P00088000 P Jun 29, 2018 88.0 4.50 5.00
ABC 180629P00088500 P Jun 29, 2018 88.5 4.80 5.60
ABC 180629P00089000 P Jun 29, 2018 89.0 5.20 5.80
ABC 180629P00089500 P Jun 29, 2018 89.5 5.70 6.10
ABC 180629P00090000 P Jun 29, 2018 90.0 6.10 6.70
ABC 180629P00090500 P Jun 29, 2018 90.5 6.50 6.90
ABC 180629P00091000 P Jun 29, 2018 91.0 7.00 7.60
ABC 180629P00091500 P Jun 29, 2018 91.5 6.70 8.20
ABC 180629P00092000 P Jun 29, 2018 92.0 7.40 8.80
ABC 180629P00095000 P Jun 29, 2018 95.0 10.20 11.40
ABC 180629P00100000 P Jun 29, 2018 100.0 13.80 17.50
ABC 180720C00065000 C Jul 20, 2018 65.0 17.20 20.40
ABC 180720C00070000 C Jul 20, 2018 70.0 14.30 15.00
ABC 180720C00075000 C Jul 20, 2018 75.0 9.90 10.30
ABC 180720C00080000 C Jul 20, 2018 80.0 5.90 6.20
ABC 180720C00082500 C Jul 20, 2018 82.5 4.20 4.50
ABC 180720C00085000 C Jul 20, 2018 85.0 2.80 3.10
ABC 180720C00087500 C Jul 20, 2018 87.5 1.75 1.90
ABC 180720C00090000 C Jul 20, 2018 90.0 0.95 1.15
ABC 180720C00092500 C Jul 20, 2018 92.5 0.45 0.65
ABC 180720C00095000 C Jul 20, 2018 95.0 0.20 0.40
ABC 180720C00100000 C Jul 20, 2018 100.0 0.00 0.15
ABC 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
ABC 180720C00110000 C Jul 20, 2018 110.0 0.00 0.20
ABC 180720C00115000 C Jul 20, 2018 115.0 0.00 0.10
ABC 180720C00120000 C Jul 20, 2018 120.0 0.00 0.10
ABC 180720P00065000 P Jul 20, 2018 65.0 0.10 0.20
ABC 180720P00070000 P Jul 20, 2018 70.0 0.25 0.40
ABC 180720P00075000 P Jul 20, 2018 75.0 0.60 0.75
ABC 180720P00080000 P Jul 20, 2018 80.0 1.55 1.70
ABC 180720P00082500 P Jul 20, 2018 82.5 2.35 2.50
ABC 180720P00085000 P Jul 20, 2018 85.0 3.40 3.60
ABC 180720P00087500 P Jul 20, 2018 87.5 4.70 5.00
ABC 180720P00090000 P Jul 20, 2018 90.0 6.40 6.80
ABC 180720P00092500 P Jul 20, 2018 92.5 8.50 8.90
ABC 180720P00095000 P Jul 20, 2018 95.0 9.90 11.60
ABC 180720P00100000 P Jul 20, 2018 100.0 14.10 17.20
ABC 180720P00105000 P Jul 20, 2018 105.0 18.70 22.40
ABC 180720P00110000 P Jul 20, 2018 110.0 24.40 27.40
ABC 180720P00115000 P Jul 20, 2018 115.0 28.70 32.30
ABC 180720P00120000 P Jul 20, 2018 120.0 34.20 37.30
ABC 180817C00050000 C Aug 17, 2018 50.0 32.10 35.30
ABC 180817C00055000 C Aug 17, 2018 55.0 28.10 31.00
ABC 180817C00060000 C Aug 17, 2018 60.0 22.30 25.90
ABC 180817C00065000 C Aug 17, 2018 65.0 18.20 20.30
ABC 180817C00070000 C Aug 17, 2018 70.0 14.80 15.40
ABC 180817C00075000 C Aug 17, 2018 75.0 10.50 11.10
ABC 180817C00077500 C Aug 17, 2018 77.5 8.70 9.20
ABC 180817C00080000 C Aug 17, 2018 80.0 6.90 7.30
ABC 180817C00082500 C Aug 17, 2018 82.5 5.30 5.70
ABC 180817C00085000 C Aug 17, 2018 85.0 3.90 4.30
ABC 180817C00087500 C Aug 17, 2018 87.5 2.80 3.10
ABC 180817C00090000 C Aug 17, 2018 90.0 1.95 2.10
ABC 180817C00092500 C Aug 17, 2018 92.5 1.25 1.50
ABC 180817C00095000 C Aug 17, 2018 95.0 0.80 0.95
ABC 180817C00097500 C Aug 17, 2018 97.5 0.45 0.60
ABC 180817C00100000 C Aug 17, 2018 100.0 0.25 0.40
ABC 180817C00105000 C Aug 17, 2018 105.0 0.00 0.20
ABC 180817C00110000 C Aug 17, 2018 110.0 0.00 0.15
ABC 180817C00115000 C Aug 17, 2018 115.0 0.00 0.15
ABC 180817C00120000 C Aug 17, 2018 120.0 0.00 0.10
ABC 180817C00125000 C Aug 17, 2018 125.0 0.00 0.10
ABC 180817C00130000 C Aug 17, 2018 130.0 0.00 0.15
ABC 180817C00135000 C Aug 17, 2018 135.0 0.00 0.10
ABC 180817P00050000 P Aug 17, 2018 50.0 0.00 0.20
ABC 180817P00055000 P Aug 17, 2018 55.0 0.00 0.20
ABC 180817P00060000 P Aug 17, 2018 60.0 0.15 0.25
ABC 180817P00065000 P Aug 17, 2018 65.0 0.35 0.50
ABC 180817P00070000 P Aug 17, 2018 70.0 0.70 0.85
ABC 180817P00075000 P Aug 17, 2018 75.0 1.35 1.50
ABC 180817P00077500 P Aug 17, 2018 77.5 1.85 2.05
ABC 180817P00080000 P Aug 17, 2018 80.0 2.55 2.70
ABC 180817P00082500 P Aug 17, 2018 82.5 3.40 3.70
ABC 180817P00085000 P Aug 17, 2018 85.0 4.60 4.80
ABC 180817P00087500 P Aug 17, 2018 87.5 5.90 6.20
ABC 180817P00090000 P Aug 17, 2018 90.0 7.40 7.80
ABC 180817P00092500 P Aug 17, 2018 92.5 9.30 9.60
ABC 180817P00095000 P Aug 17, 2018 95.0 11.30 11.90
ABC 180817P00097500 P Aug 17, 2018 97.5 12.50 14.40
ABC 180817P00100000 P Aug 17, 2018 100.0 14.30 16.50
ABC 180817P00105000 P Aug 17, 2018 105.0 18.90 21.90
ABC 180817P00110000 P Aug 17, 2018 110.0 24.60 26.70
ABC 180817P00115000 P Aug 17, 2018 115.0 30.30 31.90
ABC 180817P00120000 P Aug 17, 2018 120.0 34.40 37.80
ABC 180817P00125000 P Aug 17, 2018 125.0 38.50 43.10
ABC 180817P00130000 P Aug 17, 2018 130.0 43.50 48.00
ABC 180817P00135000 P Aug 17, 2018 135.0 48.50 52.40
ABC 181116C00050000 C Nov 16, 2018 50.0 32.30 36.40
ABC 181116C00055000 C Nov 16, 2018 55.0 27.50 32.30
ABC 181116C00060000 C Nov 16, 2018 60.0 23.40 27.00
ABC 181116C00065000 C Nov 16, 2018 65.0 20.30 21.20
ABC 181116C00070000 C Nov 16, 2018 70.0 16.30 16.80
ABC 181116C00075000 C Nov 16, 2018 75.0 12.20 13.10
ABC 181116C00077500 C Nov 16, 2018 77.5 10.50 10.90
ABC 181116C00080000 C Nov 16, 2018 80.0 8.60 9.40
ABC 181116C00082500 C Nov 16, 2018 82.5 7.20 7.80
ABC 181116C00085000 C Nov 16, 2018 85.0 6.00 6.40
ABC 181116C00087500 C Nov 16, 2018 87.5 4.80 5.20
ABC 181116C00090000 C Nov 16, 2018 90.0 3.80 4.40
ABC 181116C00092500 C Nov 16, 2018 92.5 2.95 3.50
ABC 181116C00095000 C Nov 16, 2018 95.0 2.25 2.70
ABC 181116C00097500 C Nov 16, 2018 97.5 1.65 2.15
ABC 181116C00100000 C Nov 16, 2018 100.0 1.20 1.55
ABC 181116C00105000 C Nov 16, 2018 105.0 0.55 0.95
ABC 181116C00110000 C Nov 16, 2018 110.0 0.25 0.50
ABC 181116C00115000 C Nov 16, 2018 115.0 0.10 0.30
ABC 181116C00120000 C Nov 16, 2018 120.0 0.00 0.15
ABC 181116C00125000 C Nov 16, 2018 125.0 0.00 0.20
ABC 181116C00130000 C Nov 16, 2018 130.0 0.00 0.20
ABC 181116C00135000 C Nov 16, 2018 135.0 0.00 0.15
ABC 181116P00050000 P Nov 16, 2018 50.0 0.20 0.40
ABC 181116P00055000 P Nov 16, 2018 55.0 0.40 0.60
ABC 181116P00060000 P Nov 16, 2018 60.0 0.60 0.85
ABC 181116P00065000 P Nov 16, 2018 65.0 1.10 1.30
ABC 181116P00070000 P Nov 16, 2018 70.0 1.80 2.00
ABC 181116P00075000 P Nov 16, 2018 75.0 2.80 3.10
ABC 181116P00077500 P Nov 16, 2018 77.5 3.50 3.80
ABC 181116P00080000 P Nov 16, 2018 80.0 4.30 4.60
ABC 181116P00082500 P Nov 16, 2018 82.5 5.30 5.60
ABC 181116P00085000 P Nov 16, 2018 85.0 6.40 6.90
ABC 181116P00087500 P Nov 16, 2018 87.5 7.70 8.20
ABC 181116P00090000 P Nov 16, 2018 90.0 9.20 9.60
ABC 181116P00092500 P Nov 16, 2018 92.5 10.70 11.40
ABC 181116P00095000 P Nov 16, 2018 95.0 12.00 13.10
ABC 181116P00097500 P Nov 16, 2018 97.5 13.90 15.00
ABC 181116P00100000 P Nov 16, 2018 100.0 16.30 17.20
ABC 181116P00105000 P Nov 16, 2018 105.0 19.60 23.00
ABC 181116P00110000 P Nov 16, 2018 110.0 24.40 26.60
ABC 181116P00115000 P Nov 16, 2018 115.0 28.90 31.90
ABC 181116P00120000 P Nov 16, 2018 120.0 34.00 37.30
ABC 181116P00125000 P Nov 16, 2018 125.0 38.50 42.90
ABC 181116P00130000 P Nov 16, 2018 130.0 43.50 47.80
ABC 181116P00135000 P Nov 16, 2018 135.0 48.50 52.80
ABC 190118C00040000 C Jan 18, 2019 40.0 42.10 46.80
ABC 190118C00042500 C Jan 18, 2019 42.5 39.80 44.40
ABC 190118C00045000 C Jan 18, 2019 45.0 37.10 41.50
ABC 190118C00047500 C Jan 18, 2019 47.5 34.70 39.30
ABC 190118C00050000 C Jan 18, 2019 50.0 32.60 37.20
ABC 190118C00055000 C Jan 18, 2019 55.0 28.50 31.60
ABC 190118C00060000 C Jan 18, 2019 60.0 23.80 26.70
ABC 190118C00065000 C Jan 18, 2019 65.0 20.90 21.60
ABC 190118C00067500 C Jan 18, 2019 67.5 18.80 19.30
ABC 190118C00070000 C Jan 18, 2019 70.0 16.80 17.20
ABC 190118C00072500 C Jan 18, 2019 72.5 14.80 15.30
ABC 190118C00075000 C Jan 18, 2019 75.0 12.70 13.50
ABC 190118C00077500 C Jan 18, 2019 77.5 11.20 11.70
ABC 190118C00080000 C Jan 18, 2019 80.0 9.50 10.20
ABC 190118C00082500 C Jan 18, 2019 82.5 8.20 8.80
ABC 190118C00085000 C Jan 18, 2019 85.0 6.70 7.30
ABC 190118C00087500 C Jan 18, 2019 87.5 5.60 6.20
ABC 190118C00090000 C Jan 18, 2019 90.0 4.60 5.20
ABC 190118C00092500 C Jan 18, 2019 92.5 3.70 4.10
ABC 190118C00095000 C Jan 18, 2019 95.0 2.90 3.40
ABC 190118C00097500 C Jan 18, 2019 97.5 2.20 2.70
ABC 190118C00100000 C Jan 18, 2019 100.0 1.70 2.05
ABC 190118C00105000 C Jan 18, 2019 105.0 0.75 1.40
ABC 190118C00110000 C Jan 18, 2019 110.0 0.45 0.75
ABC 190118C00115000 C Jan 18, 2019 115.0 0.20 0.40
ABC 190118C00120000 C Jan 18, 2019 120.0 0.05 0.20
ABC 190118C00125000 C Jan 18, 2019 125.0 0.00 0.15
ABC 190118C00130000 C Jan 18, 2019 130.0 0.00 0.25
ABC 190118C00135000 C Jan 18, 2019 135.0 0.00 0.25
ABC 190118C00140000 C Jan 18, 2019 140.0 0.00 0.25
ABC 190118C00145000 C Jan 18, 2019 145.0 0.00 0.15
ABC 190118P00040000 P Jan 18, 2019 40.0 0.10 0.25
ABC 190118P00042500 P Jan 18, 2019 42.5 0.10 0.35
ABC 190118P00045000 P Jan 18, 2019 45.0 0.20 0.40
ABC 190118P00047500 P Jan 18, 2019 47.5 0.25 0.50
ABC 190118P00050000 P Jan 18, 2019 50.0 0.35 0.60
ABC 190118P00055000 P Jan 18, 2019 55.0 0.55 0.85
ABC 190118P00060000 P Jan 18, 2019 60.0 0.95 1.20
ABC 190118P00065000 P Jan 18, 2019 65.0 1.35 1.80
ABC 190118P00067500 P Jan 18, 2019 67.5 1.50 2.10
ABC 190118P00070000 P Jan 18, 2019 70.0 2.20 2.65
ABC 190118P00072500 P Jan 18, 2019 72.5 2.75 3.10
ABC 190118P00075000 P Jan 18, 2019 75.0 3.20 3.70
ABC 190118P00077500 P Jan 18, 2019 77.5 4.10 4.50
ABC 190118P00080000 P Jan 18, 2019 80.0 4.90 5.60
ABC 190118P00082500 P Jan 18, 2019 82.5 5.90 6.30
ABC 190118P00085000 P Jan 18, 2019 85.0 7.00 7.50
ABC 190118P00087500 P Jan 18, 2019 87.5 8.20 9.10
ABC 190118P00090000 P Jan 18, 2019 90.0 9.80 10.20
ABC 190118P00092500 P Jan 18, 2019 92.5 11.20 12.10
ABC 190118P00095000 P Jan 18, 2019 95.0 12.90 13.70
ABC 190118P00097500 P Jan 18, 2019 97.5 14.80 15.60
ABC 190118P00100000 P Jan 18, 2019 100.0 16.90 17.40
ABC 190118P00105000 P Jan 18, 2019 105.0 21.10 21.50
ABC 190118P00110000 P Jan 18, 2019 110.0 24.30 27.30
ABC 190118P00115000 P Jan 18, 2019 115.0 29.20 32.20
ABC 190118P00120000 P Jan 18, 2019 120.0 34.00 36.80
ABC 190118P00125000 P Jan 18, 2019 125.0 38.50 43.10
ABC 190118P00130000 P Jan 18, 2019 130.0 43.50 47.70
ABC 190118P00135000 P Jan 18, 2019 135.0 48.50 52.60
ABC 190118P00140000 P Jan 18, 2019 140.0 53.50 58.00
ABC 190118P00145000 P Jan 18, 2019 145.0 58.50 63.10
ABC 200117C00037500 C Jan 17, 2020 37.5 44.70 49.50
ABC 200117C00040000 C Jan 17, 2020 40.0 42.50 47.40
ABC 200117C00042500 C Jan 17, 2020 42.5 40.10 45.00
ABC 200117C00045000 C Jan 17, 2020 45.0 38.00 42.80
ABC 200117C00047500 C Jan 17, 2020 47.5 35.70 40.30
ABC 200117C00050000 C Jan 17, 2020 50.0 33.70 38.40
ABC 200117C00055000 C Jan 17, 2020 55.0 30.30 32.30
ABC 200117C00060000 C Jan 17, 2020 60.0 26.20 28.30
ABC 200117C00065000 C Jan 17, 2020 65.0 23.20 24.50
ABC 200117C00067500 C Jan 17, 2020 67.5 21.40 22.70
ABC 200117C00070000 C Jan 17, 2020 70.0 19.00 20.50
ABC 200117C00072500 C Jan 17, 2020 72.5 17.30 18.80
ABC 200117C00075000 C Jan 17, 2020 75.0 15.70 17.50
ABC 200117C00077500 C Jan 17, 2020 77.5 14.90 16.50
ABC 200117C00080000 C Jan 17, 2020 80.0 12.50 14.30
ABC 200117C00082500 C Jan 17, 2020 82.5 11.40 13.40
ABC 200117C00085000 C Jan 17, 2020 85.0 10.90 11.70
ABC 200117C00087500 C Jan 17, 2020 87.5 9.60 10.40
ABC 200117C00090000 C Jan 17, 2020 90.0 8.40 9.30
ABC 200117C00092500 C Jan 17, 2020 92.5 7.30 8.80
ABC 200117C00095000 C Jan 17, 2020 95.0 6.80 7.40
ABC 200117C00097500 C Jan 17, 2020 97.5 5.80 6.60
ABC 200117C00100000 C Jan 17, 2020 100.0 4.60 5.60
ABC 200117C00105000 C Jan 17, 2020 105.0 3.40 4.90
ABC 200117C00110000 C Jan 17, 2020 110.0 2.75 3.50
ABC 200117C00115000 C Jan 17, 2020 115.0 1.55 2.90
ABC 200117C00120000 C Jan 17, 2020 120.0 1.00 1.85
ABC 200117C00125000 C Jan 17, 2020 125.0 0.65 1.25
ABC 200117C00130000 C Jan 17, 2020 130.0 0.55 1.25
ABC 200117C00135000 C Jan 17, 2020 135.0 0.30 1.20
ABC 200117C00140000 C Jan 17, 2020 140.0 0.20 0.95
ABC 200117C00145000 C Jan 17, 2020 145.0 0.00 0.80
ABC 200117C00150000 C Jan 17, 2020 150.0 0.00 0.70
ABC 200117P00037500 P Jan 17, 2020 37.5 0.25 1.25
ABC 200117P00040000 P Jan 17, 2020 40.0 0.35 1.05
ABC 200117P00042500 P Jan 17, 2020 42.5 0.45 1.55
ABC 200117P00045000 P Jan 17, 2020 45.0 0.40 1.50
ABC 200117P00047500 P Jan 17, 2020 47.5 0.85 1.80
ABC 200117P00050000 P Jan 17, 2020 50.0 1.30 1.95
ABC 200117P00055000 P Jan 17, 2020 55.0 1.85 2.25
ABC 200117P00060000 P Jan 17, 2020 60.0 2.10 3.00
ABC 200117P00065000 P Jan 17, 2020 65.0 3.40 4.00
ABC 200117P00067500 P Jan 17, 2020 67.5 4.20 4.90
ABC 200117P00070000 P Jan 17, 2020 70.0 4.80 5.20
ABC 200117P00072500 P Jan 17, 2020 72.5 5.00 6.30
ABC 200117P00075000 P Jan 17, 2020 75.0 5.70 7.60
ABC 200117P00077500 P Jan 17, 2020 77.5 6.90 7.80
ABC 200117P00080000 P Jan 17, 2020 80.0 8.20 8.60
ABC 200117P00082500 P Jan 17, 2020 82.5 9.30 9.70
ABC 200117P00085000 P Jan 17, 2020 85.0 10.40 11.00
ABC 200117P00087500 P Jan 17, 2020 87.5 11.30 12.60
ABC 200117P00090000 P Jan 17, 2020 90.0 12.70 14.10
ABC 200117P00092500 P Jan 17, 2020 92.5 14.40 15.50
ABC 200117P00095000 P Jan 17, 2020 95.0 15.90 16.90
ABC 200117P00097500 P Jan 17, 2020 97.5 17.50 18.40
ABC 200117P00100000 P Jan 17, 2020 100.0 18.70 20.60
ABC 200117P00105000 P Jan 17, 2020 105.0 22.60 23.90
ABC 200117P00110000 P Jan 17, 2020 110.0 26.50 27.80
ABC 200117P00115000 P Jan 17, 2020 115.0 31.10 32.20
ABC 200117P00120000 P Jan 17, 2020 120.0 34.50 37.70
ABC 200117P00125000 P Jan 17, 2020 125.0 39.00 42.90
ABC 200117P00130000 P Jan 17, 2020 130.0 43.50 48.20
ABC 200117P00135000 P Jan 17, 2020 135.0 48.50 53.20
ABC 200117P00140000 P Jan 17, 2020 140.0 53.50 58.20
ABC 200117P00145000 P Jan 17, 2020 145.0 58.50 63.20
ABC 200117P00150000 P Jan 17, 2020 150.0 63.50 68.20
OPRA data is delayed 15 minutes.