Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-17)Premium Content

Amerisourcebergen Corp (ABC)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 170428C00045000 C 04/28/17 45.0 35.70 37.50
ABC 170428C00050000 C 04/28/17 50.0 29.00 33.70
ABC 170428C00055000 C 04/28/17 55.0 24.30 28.80
ABC 170428C00060000 C 04/28/17 60.0 19.20 23.50
ABC 170428C00065000 C 04/28/17 65.0 14.30 18.70
ABC 170428C00070000 C 04/28/17 70.0 10.10 12.60
ABC 170428C00070500 C 04/28/17 70.5 10.10 13.30
ABC 170428C00071000 C 04/28/17 71.0 8.50 12.80
ABC 170428C00071500 C 04/28/17 71.5 9.30 10.60
ABC 170428C00072000 C 04/28/17 72.0 8.60 11.70
ABC 170428C00072500 C 04/28/17 72.5 8.30 10.80
ABC 170428C00073000 C 04/28/17 73.0 7.60 9.30
ABC 170428C00073500 C 04/28/17 73.5 7.30 9.90
ABC 170428C00074000 C 04/28/17 74.0 6.60 8.30
ABC 170428C00074500 C 04/28/17 74.5 6.30 7.60
ABC 170428C00075000 C 04/28/17 75.0 5.30 7.50
ABC 170428C00076000 C 04/28/17 76.0 4.70 6.30
ABC 170428C00076500 C 04/28/17 76.5 2.70 5.80
ABC 170428C00077000 C 04/28/17 77.0 3.70 5.00
ABC 170428C00077500 C 04/28/17 77.5 3.50 4.40
ABC 170428C00078000 C 04/28/17 78.0 3.10 3.70
ABC 170428C00078500 C 04/28/17 78.5 2.55 3.30
ABC 170428C00079000 C 04/28/17 79.0 1.90 3.10
ABC 170428C00079500 C 04/28/17 79.5 1.50 2.95
ABC 170428C00080000 C 04/28/17 80.0 1.00 2.05
ABC 170428C00080500 C 04/28/17 80.5 0.85 1.65
ABC 170428C00081000 C 04/28/17 81.0 0.55 1.00
ABC 170428C00081500 C 04/28/17 81.5 0.30 0.70
ABC 170428C00082000 C 04/28/17 82.0 0.15 0.50
ABC 170428C00082500 C 04/28/17 82.5 0.00 0.25
ABC 170428C00083000 C 04/28/17 83.0 0.00 0.20
ABC 170428C00083500 C 04/28/17 83.5 0.00 2.10
ABC 170428C00084000 C 04/28/17 84.0 0.00 0.85
ABC 170428C00084500 C 04/28/17 84.5 0.00 0.90
ABC 170428C00085000 C 04/28/17 85.0 0.00 0.70
ABC 170428C00085500 C 04/28/17 85.5 0.00 0.85
ABC 170428C00086000 C 04/28/17 86.0 0.00 1.60
ABC 170428C00086500 C 04/28/17 86.5 0.00 1.70
ABC 170428C00087000 C 04/28/17 87.0 0.00 1.60
ABC 170428C00087500 C 04/28/17 87.5 0.00 0.40
ABC 170428C00088000 C 04/28/17 88.0 0.00 0.40
ABC 170428C00088500 C 04/28/17 88.5 0.00 0.25
ABC 170428C00089000 C 04/28/17 89.0 0.00 0.30
ABC 170428C00089500 C 04/28/17 89.5 0.00 2.00
ABC 170428C00090000 C 04/28/17 90.0 0.00 0.30
ABC 170428C00090500 C 04/28/17 90.5 0.00 0.75
ABC 170428C00091000 C 04/28/17 91.0 0.00 0.40
ABC 170428C00091500 C 04/28/17 91.5 0.00 0.25
ABC 170428C00092000 C 04/28/17 92.0 0.00 0.40
ABC 170428C00092500 C 04/28/17 92.5 0.00 0.45
ABC 170428C00093000 C 04/28/17 93.0 0.00 0.75
ABC 170428C00093500 C 04/28/17 93.5 0.00 0.65
ABC 170428C00094000 C 04/28/17 94.0 0.00 0.60
ABC 170428C00094500 C 04/28/17 94.5 0.00 0.75
ABC 170428C00095000 C 04/28/17 95.0 0.00 0.40
ABC 170428C00095500 C 04/28/17 95.5 0.00 0.95
ABC 170428C00096000 C 04/28/17 96.0 0.00 0.60
ABC 170428C00096500 C 04/28/17 96.5 0.00 0.40
ABC 170428C00097000 C 04/28/17 97.0 0.00 0.40
ABC 170428C00097500 C 04/28/17 97.5 0.00 0.80
ABC 170428C00098000 C 04/28/17 98.0 0.00 0.40
ABC 170428C00098500 C 04/28/17 98.5 0.00 0.75
ABC 170428C00099000 C 04/28/17 99.0 0.00 0.40
ABC 170428C00100000 C 04/28/17 100.0 0.00 0.45
ABC 170428C00101000 C 04/28/17 101.0 0.00 0.40
ABC 170428C00102000 C 04/28/17 102.0 0.00 0.45
ABC 170428C00103000 C 04/28/17 103.0 0.00 0.35
ABC 170428C00104000 C 04/28/17 104.0 0.00 0.40
ABC 170428C00105000 C 04/28/17 105.0 0.00 0.40
ABC 170428C00110000 C 04/28/17 110.0 0.00 0.35
ABC 170428C00115000 C 04/28/17 115.0 0.00 0.45
ABC 170428C00120000 C 04/28/17 120.0 0.00 0.45
ABC 170428C00125000 C 04/28/17 125.0 0.00 0.45
ABC 170428P00045000 P 04/28/17 45.0 0.00 0.35
ABC 170428P00050000 P 04/28/17 50.0 0.00 0.45
ABC 170428P00055000 P 04/28/17 55.0 0.00 0.40
ABC 170428P00060000 P 04/28/17 60.0 0.00 0.45
ABC 170428P00065000 P 04/28/17 65.0 0.00 0.30
ABC 170428P00070000 P 04/28/17 70.0 0.00 0.05
ABC 170428P00070500 P 04/28/17 70.5 0.00 0.75
ABC 170428P00071000 P 04/28/17 71.0 0.00 0.30
ABC 170428P00071500 P 04/28/17 71.5 0.00 0.70
ABC 170428P00072000 P 04/28/17 72.0 0.00 0.05
ABC 170428P00072500 P 04/28/17 72.5 0.00 0.70
ABC 170428P00073000 P 04/28/17 73.0 0.00 0.20
ABC 170428P00073500 P 04/28/17 73.5 0.00 0.75
ABC 170428P00074000 P 04/28/17 74.0 0.00 0.35
ABC 170428P00074500 P 04/28/17 74.5 0.00 0.10
ABC 170428P00075000 P 04/28/17 75.0 0.00 0.50
ABC 170428P00076000 P 04/28/17 76.0 0.00 0.35
ABC 170428P00076500 P 04/28/17 76.5 0.00 0.55
ABC 170428P00077000 P 04/28/17 77.0 0.00 0.20
ABC 170428P00077500 P 04/28/17 77.5 0.00 0.15
ABC 170428P00078000 P 04/28/17 78.0 0.00 0.10
ABC 170428P00078500 P 04/28/17 78.5 0.00 0.15
ABC 170428P00079000 P 04/28/17 79.0 0.00 0.15
ABC 170428P00079500 P 04/28/17 79.5 0.00 0.20
ABC 170428P00080000 P 04/28/17 80.0 0.05 0.20
ABC 170428P00080500 P 04/28/17 80.5 0.10 0.50
ABC 170428P00081000 P 04/28/17 81.0 0.25 0.50
ABC 170428P00081500 P 04/28/17 81.5 0.50 0.95
ABC 170428P00082000 P 04/28/17 82.0 0.70 1.15
ABC 170428P00082500 P 04/28/17 82.5 0.95 1.50
ABC 170428P00083000 P 04/28/17 83.0 1.30 2.10
ABC 170428P00083500 P 04/28/17 83.5 1.70 2.55
ABC 170428P00084000 P 04/28/17 84.0 2.05 3.20
ABC 170428P00084500 P 04/28/17 84.5 2.40 4.20
ABC 170428P00085000 P 04/28/17 85.0 2.95 4.90
ABC 170428P00085500 P 04/28/17 85.5 3.70 6.20
ABC 170428P00086000 P 04/28/17 86.0 4.30 6.40
ABC 170428P00086500 P 04/28/17 86.5 3.60 5.70
ABC 170428P00087000 P 04/28/17 87.0 4.40 6.20
ABC 170428P00087500 P 04/28/17 87.5 5.50 6.70
ABC 170428P00088000 P 04/28/17 88.0 4.80 7.80
ABC 170428P00088500 P 04/28/17 88.5 6.70 9.10
ABC 170428P00089000 P 04/28/17 89.0 6.70 10.00
ABC 170428P00089500 P 04/28/17 89.5 7.40 10.10
ABC 170428P00090000 P 04/28/17 90.0 8.00 9.10
ABC 170428P00090500 P 04/28/17 90.5 8.60 11.00
ABC 170428P00091000 P 04/28/17 91.0 8.90 10.20
ABC 170428P00091500 P 04/28/17 91.5 9.80 11.20
ABC 170428P00092000 P 04/28/17 92.0 9.90 11.10
ABC 170428P00092500 P 04/28/17 92.5 9.70 11.70
ABC 170428P00093000 P 04/28/17 93.0 10.30 13.50
ABC 170428P00093500 P 04/28/17 93.5 11.70 14.60
ABC 170428P00094000 P 04/28/17 94.0 10.50 15.00
ABC 170428P00094500 P 04/28/17 94.5 11.10 15.50
ABC 170428P00095000 P 04/28/17 95.0 11.70 16.00
ABC 170428P00095500 P 04/28/17 95.5 11.90 16.50
ABC 170428P00096000 P 04/28/17 96.0 12.80 17.10
ABC 170428P00096500 P 04/28/17 96.5 13.20 17.50
ABC 170428P00097000 P 04/28/17 97.0 13.70 18.00
ABC 170428P00097500 P 04/28/17 97.5 15.50 18.60
ABC 170428P00098000 P 04/28/17 98.0 14.80 19.10
ABC 170428P00098500 P 04/28/17 98.5 15.10 19.50
ABC 170428P00099000 P 04/28/17 99.0 15.50 20.10
ABC 170428P00100000 P 04/28/17 100.0 16.50 21.00
ABC 170428P00101000 P 04/28/17 101.0 17.50 21.90
ABC 170428P00102000 P 04/28/17 102.0 18.20 22.90
ABC 170428P00103000 P 04/28/17 103.0 19.40 23.90
ABC 170428P00104000 P 04/28/17 104.0 20.50 25.00
ABC 170428P00105000 P 04/28/17 105.0 21.10 25.80
ABC 170428P00110000 P 04/28/17 110.0 26.40 30.70
ABC 170428P00115000 P 04/28/17 115.0 31.20 35.90
ABC 170428P00120000 P 04/28/17 120.0 36.40 41.00
ABC 170428P00125000 P 04/28/17 125.0 41.20 45.60
ABC 170505C00055000 C 05/05/17 55.0 25.70 27.20
ABC 170505C00060000 C 05/05/17 60.0 19.70 24.00
ABC 170505C00065000 C 05/05/17 65.0 14.50 18.80
ABC 170505C00070000 C 05/05/17 70.0 9.30 13.90
ABC 170505C00074000 C 05/05/17 74.0 5.60 9.60
ABC 170505C00075000 C 05/05/17 75.0 5.00 8.80
ABC 170505C00076000 C 05/05/17 76.0 4.00 7.80
ABC 170505C00077000 C 05/05/17 77.0 4.40 5.50
ABC 170505C00078000 C 05/05/17 78.0 2.85 5.00
ABC 170505C00079000 C 05/05/17 79.0 3.20 3.80
ABC 170505C00079500 C 05/05/17 79.5 2.65 3.30
ABC 170505C00080000 C 05/05/17 80.0 2.55 2.95
ABC 170505C00080500 C 05/05/17 80.5 2.20 2.65
ABC 170505C00081000 C 05/05/17 81.0 1.95 2.35
ABC 170505C00081500 C 05/05/17 81.5 1.55 2.10
ABC 170505C00082000 C 05/05/17 82.0 1.45 1.85
ABC 170505C00082500 C 05/05/17 82.5 1.20 1.60
ABC 170505C00083000 C 05/05/17 83.0 0.95 1.85
ABC 170505C00083500 C 05/05/17 83.5 0.75 1.15
ABC 170505C00084000 C 05/05/17 84.0 0.65 1.00
ABC 170505C00084500 C 05/05/17 84.5 0.50 0.85
ABC 170505C00085000 C 05/05/17 85.0 0.45 0.75
ABC 170505C00085500 C 05/05/17 85.5 0.35 0.60
ABC 170505C00086000 C 05/05/17 86.0 0.25 0.50
ABC 170505C00086500 C 05/05/17 86.5 0.20 0.45
ABC 170505C00087000 C 05/05/17 87.0 0.15 0.45
ABC 170505C00087500 C 05/05/17 87.5 0.10 0.35
ABC 170505C00088000 C 05/05/17 88.0 0.05 0.30
ABC 170505C00088500 C 05/05/17 88.5 0.05 0.25
ABC 170505C00089000 C 05/05/17 89.0 0.00 0.35
ABC 170505C00089500 C 05/05/17 89.5 0.00 1.50
ABC 170505C00090000 C 05/05/17 90.0 0.00 0.40
ABC 170505C00090500 C 05/05/17 90.5 0.00 0.95
ABC 170505C00091000 C 05/05/17 91.0 0.00 0.15
ABC 170505C00091500 C 05/05/17 91.5 0.00 0.15
ABC 170505C00092000 C 05/05/17 92.0 0.00 0.15
ABC 170505C00092500 C 05/05/17 92.5 0.00 0.15
ABC 170505C00093000 C 05/05/17 93.0 0.00 0.15
ABC 170505C00093500 C 05/05/17 93.5 0.00 0.15
ABC 170505C00094000 C 05/05/17 94.0 0.00 0.15
ABC 170505C00094500 C 05/05/17 94.5 0.00 1.00
ABC 170505C00095000 C 05/05/17 95.0 0.00 0.65
ABC 170505C00096000 C 05/05/17 96.0 0.00 1.10
ABC 170505C00096500 C 05/05/17 96.5 0.00 1.15
ABC 170505C00097000 C 05/05/17 97.0 0.00 0.80
ABC 170505C00097500 C 05/05/17 97.5 0.00 1.15
ABC 170505C00098000 C 05/05/17 98.0 0.00 0.75
ABC 170505C00098500 C 05/05/17 98.5 0.00 1.50
ABC 170505C00099000 C 05/05/17 99.0 0.00 0.70
ABC 170505C00100000 C 05/05/17 100.0 0.00 0.75
ABC 170505C00101000 C 05/05/17 101.0 0.00 0.75
ABC 170505C00102000 C 05/05/17 102.0 0.00 0.75
ABC 170505C00105000 C 05/05/17 105.0 0.00 0.45
ABC 170505C00110000 C 05/05/17 110.0 0.00 1.05
ABC 170505C00115000 C 05/05/17 115.0 0.00 0.75
ABC 170505C00120000 C 05/05/17 120.0 0.00 0.40
ABC 170505P00055000 P 05/05/17 55.0 0.00 0.40
ABC 170505P00060000 P 05/05/17 60.0 0.00 0.30
ABC 170505P00065000 P 05/05/17 65.0 0.00 0.40
ABC 170505P00070000 P 05/05/17 70.0 0.00 0.65
ABC 170505P00074000 P 05/05/17 74.0 0.15 0.40
ABC 170505P00075000 P 05/05/17 75.0 0.20 0.50
ABC 170505P00076000 P 05/05/17 76.0 0.30 0.60
ABC 170505P00077000 P 05/05/17 77.0 0.45 0.75
ABC 170505P00078000 P 05/05/17 78.0 0.65 0.90
ABC 170505P00079000 P 05/05/17 79.0 0.90 1.30
ABC 170505P00079500 P 05/05/17 79.5 1.00 1.40
ABC 170505P00080000 P 05/05/17 80.0 1.15 1.55
ABC 170505P00080500 P 05/05/17 80.5 1.35 1.85
ABC 170505P00081000 P 05/05/17 81.0 1.55 1.90
ABC 170505P00081500 P 05/05/17 81.5 1.80 2.20
ABC 170505P00082000 P 05/05/17 82.0 2.05 2.45
ABC 170505P00082500 P 05/05/17 82.5 2.25 2.75
ABC 170505P00083000 P 05/05/17 83.0 2.60 3.10
ABC 170505P00083500 P 05/05/17 83.5 2.85 3.50
ABC 170505P00084000 P 05/05/17 84.0 3.20 3.70
ABC 170505P00084500 P 05/05/17 84.5 3.50 4.10
ABC 170505P00085000 P 05/05/17 85.0 3.90 4.50
ABC 170505P00085500 P 05/05/17 85.5 3.80 5.00
ABC 170505P00086000 P 05/05/17 86.0 2.60 6.90
ABC 170505P00086500 P 05/05/17 86.5 3.20 7.50
ABC 170505P00087000 P 05/05/17 87.0 3.60 7.90
ABC 170505P00087500 P 05/05/17 87.5 4.20 8.60
ABC 170505P00088000 P 05/05/17 88.0 4.50 9.10
ABC 170505P00088500 P 05/05/17 88.5 5.00 9.60
ABC 170505P00089000 P 05/05/17 89.0 5.50 10.00
ABC 170505P00089500 P 05/05/17 89.5 5.90 10.40
ABC 170505P00090000 P 05/05/17 90.0 6.30 11.00
ABC 170505P00090500 P 05/05/17 90.5 7.00 11.50
ABC 170505P00091000 P 05/05/17 91.0 7.60 12.00
ABC 170505P00091500 P 05/05/17 91.5 8.10 12.50
ABC 170505P00092000 P 05/05/17 92.0 8.30 12.40
ABC 170505P00092500 P 05/05/17 92.5 9.30 13.50
ABC 170505P00093000 P 05/05/17 93.0 9.40 13.80
ABC 170505P00093500 P 05/05/17 93.5 9.80 14.50
ABC 170505P00094000 P 05/05/17 94.0 10.40 15.00
ABC 170505P00094500 P 05/05/17 94.5 11.00 15.50
ABC 170505P00095000 P 05/05/17 95.0 11.40 16.00
ABC 170505P00096000 P 05/05/17 96.0 12.40 17.00
ABC 170505P00096500 P 05/05/17 96.5 12.90 17.50
ABC 170505P00097000 P 05/05/17 97.0 13.40 18.00
ABC 170505P00097500 P 05/05/17 97.5 13.90 18.50
ABC 170505P00098000 P 05/05/17 98.0 14.40 19.00
ABC 170505P00098500 P 05/05/17 98.5 14.90 19.50
ABC 170505P00099000 P 05/05/17 99.0 15.50 20.00
ABC 170505P00100000 P 05/05/17 100.0 16.40 21.00
ABC 170505P00101000 P 05/05/17 101.0 17.50 22.00
ABC 170505P00102000 P 05/05/17 102.0 18.40 23.00
ABC 170505P00105000 P 05/05/17 105.0 21.40 26.00
ABC 170505P00110000 P 05/05/17 110.0 26.20 30.80
ABC 170505P00115000 P 05/05/17 115.0 31.30 35.90
ABC 170505P00120000 P 05/05/17 120.0 38.10 40.90
ABC 170512C00065000 C 05/12/17 65.0 15.90 17.50
ABC 170512C00070000 C 05/12/17 70.0 9.10 13.90
ABC 170512C00074000 C 05/12/17 74.0 5.80 9.60
ABC 170512C00075000 C 05/12/17 75.0 4.90 9.10
ABC 170512C00076000 C 05/12/17 76.0 4.60 7.80
ABC 170512C00077000 C 05/12/17 77.0 3.60 6.80
ABC 170512C00078000 C 05/12/17 78.0 3.80 5.90
ABC 170512C00079000 C 05/12/17 79.0 3.30 3.90
ABC 170512C00080000 C 05/12/17 80.0 2.70 3.20
ABC 170512C00080500 C 05/12/17 80.5 2.35 2.85
ABC 170512C00081000 C 05/12/17 81.0 2.10 2.60
ABC 170512C00081500 C 05/12/17 81.5 1.80 2.30
ABC 170512C00082000 C 05/12/17 82.0 1.55 2.10
ABC 170512C00082500 C 05/12/17 82.5 1.35 1.80
ABC 170512C00083000 C 05/12/17 83.0 1.15 1.65
ABC 170512C00083500 C 05/12/17 83.5 0.95 1.45
ABC 170512C00084000 C 05/12/17 84.0 0.80 1.40
ABC 170512C00084500 C 05/12/17 84.5 0.65 1.25
ABC 170512C00085000 C 05/12/17 85.0 0.50 0.95
ABC 170512C00085500 C 05/12/17 85.5 0.45 0.80
ABC 170512C00086000 C 05/12/17 86.0 0.25 0.80
ABC 170512C00086500 C 05/12/17 86.5 0.20 0.60
ABC 170512C00087000 C 05/12/17 87.0 0.15 0.50
ABC 170512C00087500 C 05/12/17 87.5 0.10 0.45
ABC 170512C00088000 C 05/12/17 88.0 0.05 0.40
ABC 170512C00088500 C 05/12/17 88.5 0.05 0.35
ABC 170512C00089000 C 05/12/17 89.0 0.00 0.45
ABC 170512C00089500 C 05/12/17 89.5 0.00 0.35
ABC 170512C00090000 C 05/12/17 90.0 0.00 0.30
ABC 170512C00090500 C 05/12/17 90.5 0.00 0.45
ABC 170512C00091000 C 05/12/17 91.0 0.00 0.45
ABC 170512C00091500 C 05/12/17 91.5 0.00 1.30
ABC 170512C00092000 C 05/12/17 92.0 0.00 1.80
ABC 170512C00092500 C 05/12/17 92.5 0.00 0.25
ABC 170512C00093000 C 05/12/17 93.0 0.00 0.35
ABC 170512C00093500 C 05/12/17 93.5 0.00 0.40
ABC 170512C00094000 C 05/12/17 94.0 0.00 0.80
ABC 170512C00094500 C 05/12/17 94.5 0.00 0.30
ABC 170512C00095000 C 05/12/17 95.0 0.00 0.35
ABC 170512C00095500 C 05/12/17 95.5 0.00 0.35
ABC 170512C00096000 C 05/12/17 96.0 0.00 0.40
ABC 170512C00096500 C 05/12/17 96.5 0.00 0.35
ABC 170512C00097000 C 05/12/17 97.0 0.00 0.35
ABC 170512C00097500 C 05/12/17 97.5 0.00 0.40
ABC 170512C00098000 C 05/12/17 98.0 0.00 0.40
ABC 170512C00099000 C 05/12/17 99.0 0.00 0.40
ABC 170512C00100000 C 05/12/17 100.0 0.00 0.40
ABC 170512C00101000 C 05/12/17 101.0 0.00 0.40
ABC 170512C00105000 C 05/12/17 105.0 0.00 0.35
ABC 170512P00065000 P 05/12/17 65.0 0.00 0.40
ABC 170512P00070000 P 05/12/17 70.0 0.00 0.45
ABC 170512P00074000 P 05/12/17 74.0 0.20 0.55
ABC 170512P00075000 P 05/12/17 75.0 0.25 0.60
ABC 170512P00076000 P 05/12/17 76.0 0.40 0.75
ABC 170512P00077000 P 05/12/17 77.0 0.55 0.85
ABC 170512P00078000 P 05/12/17 78.0 0.70 1.05
ABC 170512P00079000 P 05/12/17 79.0 0.95 1.35
ABC 170512P00080000 P 05/12/17 80.0 1.30 1.70
ABC 170512P00080500 P 05/12/17 80.5 1.45 2.00
ABC 170512P00081000 P 05/12/17 81.0 1.60 2.10
ABC 170512P00081500 P 05/12/17 81.5 1.90 2.30
ABC 170512P00082000 P 05/12/17 82.0 2.00 2.65
ABC 170512P00082500 P 05/12/17 82.5 2.35 2.90
ABC 170512P00083000 P 05/12/17 83.0 2.60 3.30
ABC 170512P00083500 P 05/12/17 83.5 2.95 3.80
ABC 170512P00084000 P 05/12/17 84.0 3.30 4.70
ABC 170512P00084500 P 05/12/17 84.5 1.50 5.30
ABC 170512P00085000 P 05/12/17 85.0 2.50 5.60
ABC 170512P00085500 P 05/12/17 85.5 2.95 5.80
ABC 170512P00086000 P 05/12/17 86.0 3.20 6.70
ABC 170512P00086500 P 05/12/17 86.5 3.80 6.80
ABC 170512P00087000 P 05/12/17 87.0 3.90 7.40
ABC 170512P00087500 P 05/12/17 87.5 4.00 8.10
ABC 170512P00088000 P 05/12/17 88.0 4.50 9.20
ABC 170512P00088500 P 05/12/17 88.5 5.00 9.40
ABC 170512P00089000 P 05/12/17 89.0 5.30 9.90
ABC 170512P00089500 P 05/12/17 89.5 6.40 9.80
ABC 170512P00090000 P 05/12/17 90.0 6.60 10.20
ABC 170512P00090500 P 05/12/17 90.5 6.80 11.40
ABC 170512P00091000 P 05/12/17 91.0 7.20 11.70
ABC 170512P00091500 P 05/12/17 91.5 7.80 12.50
ABC 170512P00092000 P 05/12/17 92.0 8.20 12.80
ABC 170512P00092500 P 05/12/17 92.5 8.70 13.40
ABC 170512P00093000 P 05/12/17 93.0 9.20 13.90
ABC 170512P00093500 P 05/12/17 93.5 9.80 14.50
ABC 170512P00094000 P 05/12/17 94.0 10.20 15.00
ABC 170512P00094500 P 05/12/17 94.5 10.60 15.20
ABC 170512P00095000 P 05/12/17 95.0 11.20 15.80
ABC 170512P00095500 P 05/12/17 95.5 11.60 16.40
ABC 170512P00096000 P 05/12/17 96.0 12.30 16.90
ABC 170512P00096500 P 05/12/17 96.5 12.60 17.30
ABC 170512P00097000 P 05/12/17 97.0 13.20 18.00
ABC 170512P00097500 P 05/12/17 97.5 13.70 18.40
ABC 170512P00098000 P 05/12/17 98.0 14.20 18.90
ABC 170512P00099000 P 05/12/17 99.0 15.20 20.00
ABC 170512P00100000 P 05/12/17 100.0 16.20 20.90
ABC 170512P00101000 P 05/12/17 101.0 17.20 21.90
ABC 170512P00105000 P 05/12/17 105.0 22.60 24.80
ABC 170519C00040000 C 05/19/17 40.0 40.70 42.60
ABC 170519C00042500 C 05/19/17 42.5 37.10 41.30
ABC 170519C00045000 C 05/19/17 45.0 34.60 38.80
ABC 170519C00047500 C 05/19/17 47.5 32.10 35.70
ABC 170519C00050000 C 05/19/17 50.0 30.80 33.80
ABC 170519C00055000 C 05/19/17 55.0 24.40 28.80
ABC 170519C00060000 C 05/19/17 60.0 20.10 23.80
ABC 170519C00062500 C 05/19/17 62.5 17.00 21.30
ABC 170519C00065000 C 05/19/17 65.0 15.20 18.10
ABC 170519C00067500 C 05/19/17 67.5 13.60 14.50
ABC 170519C00070000 C 05/19/17 70.0 11.00 12.00
ABC 170519C00070500 C 05/19/17 70.5 9.80 12.20
ABC 170519C00071000 C 05/19/17 71.0 8.90 11.70
ABC 170519C00071500 C 05/19/17 71.5 8.40 12.50
ABC 170519C00072000 C 05/19/17 72.0 8.20 12.10
ABC 170519C00072500 C 05/19/17 72.5 8.80 9.70
ABC 170519C00073000 C 05/19/17 73.0 8.00 9.10
ABC 170519C00073500 C 05/19/17 73.5 8.00 9.00
ABC 170519C00074000 C 05/19/17 74.0 7.40 8.40
ABC 170519C00074500 C 05/19/17 74.5 7.10 7.70
ABC 170519C00075000 C 05/19/17 75.0 6.60 7.20
ABC 170519C00076000 C 05/19/17 76.0 5.30 6.50
ABC 170519C00076500 C 05/19/17 76.5 4.90 6.20
ABC 170519C00077000 C 05/19/17 77.0 4.50 5.50
ABC 170519C00077500 C 05/19/17 77.5 4.50 5.20
ABC 170519C00078000 C 05/19/17 78.0 4.20 4.70
ABC 170519C00078500 C 05/19/17 78.5 3.80 4.30
ABC 170519C00079000 C 05/19/17 79.0 3.50 3.90
ABC 170519C00079500 C 05/19/17 79.5 3.10 3.60
ABC 170519C00080000 C 05/19/17 80.0 2.80 3.20
ABC 170519C00080500 C 05/19/17 80.5 2.50 2.90
ABC 170519C00081000 C 05/19/17 81.0 2.25 2.40
ABC 170519C00081500 C 05/19/17 81.5 1.95 2.25
ABC 170519C00082000 C 05/19/17 82.0 1.70 2.00
ABC 170519C00082500 C 05/19/17 82.5 1.50 1.80
ABC 170519C00083000 C 05/19/17 83.0 1.30 1.60
ABC 170519C00083500 C 05/19/17 83.5 1.10 1.40
ABC 170519C00084000 C 05/19/17 84.0 0.95 1.20
ABC 170519C00084500 C 05/19/17 84.5 0.80 1.00
ABC 170519C00085000 C 05/19/17 85.0 0.65 0.90
ABC 170519C00085500 C 05/19/17 85.5 0.55 0.75
ABC 170519C00086000 C 05/19/17 86.0 0.45 0.60
ABC 170519C00086500 C 05/19/17 86.5 0.30 0.55
ABC 170519C00087000 C 05/19/17 87.0 0.25 0.45
ABC 170519C00087500 C 05/19/17 87.5 0.20 0.40
ABC 170519C00088000 C 05/19/17 88.0 0.15 0.35
ABC 170519C00088500 C 05/19/17 88.5 0.10 0.30
ABC 170519C00089000 C 05/19/17 89.0 0.05 0.25
ABC 170519C00089500 C 05/19/17 89.5 0.05 0.20
ABC 170519C00090000 C 05/19/17 90.0 0.05 0.20
ABC 170519C00090500 C 05/19/17 90.5 0.00 0.15
ABC 170519C00091000 C 05/19/17 91.0 0.00 0.15
ABC 170519C00091500 C 05/19/17 91.5 0.00 0.15
ABC 170519C00092000 C 05/19/17 92.0 0.00 0.15
ABC 170519C00092500 C 05/19/17 92.5 0.00 0.15
ABC 170519C00093000 C 05/19/17 93.0 0.00 0.40
ABC 170519C00093500 C 05/19/17 93.5 0.00 0.35
ABC 170519C00094000 C 05/19/17 94.0 0.00 0.35
ABC 170519C00094500 C 05/19/17 94.5 0.00 0.25
ABC 170519C00095000 C 05/19/17 95.0 0.00 0.35
ABC 170519C00095500 C 05/19/17 95.5 0.00 0.40
ABC 170519C00096000 C 05/19/17 96.0 0.00 0.30
ABC 170519C00096500 C 05/19/17 96.5 0.00 0.90
ABC 170519C00097000 C 05/19/17 97.0 0.00 0.45
ABC 170519C00097500 C 05/19/17 97.5 0.00 0.30
ABC 170519C00098000 C 05/19/17 98.0 0.00 0.35
ABC 170519C00098500 C 05/19/17 98.5 0.00 0.35
ABC 170519C00099000 C 05/19/17 99.0 0.00 0.25
ABC 170519C00100000 C 05/19/17 100.0 0.00 0.40
ABC 170519C00101000 C 05/19/17 101.0 0.00 0.35
ABC 170519C00102000 C 05/19/17 102.0 0.00 0.35
ABC 170519C00103000 C 05/19/17 103.0 0.00 0.40
ABC 170519C00104000 C 05/19/17 104.0 0.00 0.30
ABC 170519C00105000 C 05/19/17 105.0 0.00 0.05
ABC 170519C00110000 C 05/19/17 110.0 0.00 0.20
ABC 170519C00115000 C 05/19/17 115.0 0.00 0.35
ABC 170519C00120000 C 05/19/17 120.0 0.00 0.35
ABC 170519C00125000 C 05/19/17 125.0 0.00 0.45
ABC 170519P00040000 P 05/19/17 40.0 0.00 0.35
ABC 170519P00042500 P 05/19/17 42.5 0.00 0.45
ABC 170519P00045000 P 05/19/17 45.0 0.00 0.30
ABC 170519P00047500 P 05/19/17 47.5 0.00 0.35
ABC 170519P00050000 P 05/19/17 50.0 0.00 0.45
ABC 170519P00055000 P 05/19/17 55.0 0.00 0.40
ABC 170519P00060000 P 05/19/17 60.0 0.00 0.25
ABC 170519P00062500 P 05/19/17 62.5 0.00 0.15
ABC 170519P00065000 P 05/19/17 65.0 0.00 0.20
ABC 170519P00067500 P 05/19/17 67.5 0.00 0.25
ABC 170519P00070000 P 05/19/17 70.0 0.10 0.35
ABC 170519P00070500 P 05/19/17 70.5 0.15 0.35
ABC 170519P00071000 P 05/19/17 71.0 0.15 0.40
ABC 170519P00071500 P 05/19/17 71.5 0.20 0.40
ABC 170519P00072000 P 05/19/17 72.0 0.20 0.45
ABC 170519P00072500 P 05/19/17 72.5 0.25 0.50
ABC 170519P00073000 P 05/19/17 73.0 0.30 0.50
ABC 170519P00073500 P 05/19/17 73.5 0.35 0.55
ABC 170519P00074000 P 05/19/17 74.0 0.35 0.55
ABC 170519P00074500 P 05/19/17 74.5 0.40 0.65
ABC 170519P00075000 P 05/19/17 75.0 0.50 0.70
ABC 170519P00076000 P 05/19/17 76.0 0.60 0.85
ABC 170519P00076500 P 05/19/17 76.5 0.70 0.95
ABC 170519P00077000 P 05/19/17 77.0 0.80 1.05
ABC 170519P00077500 P 05/19/17 77.5 0.90 1.15
ABC 170519P00078000 P 05/19/17 78.0 1.00 1.25
ABC 170519P00078500 P 05/19/17 78.5 1.15 1.35
ABC 170519P00079000 P 05/19/17 79.0 1.30 1.55
ABC 170519P00079500 P 05/19/17 79.5 1.45 1.75
ABC 170519P00080000 P 05/19/17 80.0 1.60 1.95
ABC 170519P00080500 P 05/19/17 80.5 1.80 2.10
ABC 170519P00081000 P 05/19/17 81.0 2.15 2.30
ABC 170519P00081500 P 05/19/17 81.5 2.35 2.60
ABC 170519P00082000 P 05/19/17 82.0 2.60 2.90
ABC 170519P00082500 P 05/19/17 82.5 2.80 3.20
ABC 170519P00083000 P 05/19/17 83.0 3.00 3.50
ABC 170519P00083500 P 05/19/17 83.5 3.40 3.80
ABC 170519P00084000 P 05/19/17 84.0 3.70 4.60
ABC 170519P00084500 P 05/19/17 84.5 4.10 5.90
ABC 170519P00085000 P 05/19/17 85.0 4.40 5.00
ABC 170519P00085500 P 05/19/17 85.5 4.40 5.70
ABC 170519P00086000 P 05/19/17 86.0 5.10 6.10
ABC 170519P00086500 P 05/19/17 86.5 5.50 6.50
ABC 170519P00087000 P 05/19/17 87.0 5.50 6.90
ABC 170519P00087500 P 05/19/17 87.5 6.40 7.10
ABC 170519P00088000 P 05/19/17 88.0 6.30 8.30
ABC 170519P00088500 P 05/19/17 88.5 6.00 8.60
ABC 170519P00089000 P 05/19/17 89.0 6.00 9.90
ABC 170519P00089500 P 05/19/17 89.5 6.70 9.70
ABC 170519P00090000 P 05/19/17 90.0 8.70 9.50
ABC 170519P00090500 P 05/19/17 90.5 8.50 11.90
ABC 170519P00091000 P 05/19/17 91.0 8.00 12.20
ABC 170519P00091500 P 05/19/17 91.5 9.40 11.20
ABC 170519P00092000 P 05/19/17 92.0 9.20 13.00
ABC 170519P00092500 P 05/19/17 92.5 11.10 11.90
ABC 170519P00093000 P 05/19/17 93.0 10.50 14.00
ABC 170519P00093500 P 05/19/17 93.5 10.70 14.90
ABC 170519P00094000 P 05/19/17 94.0 11.40 15.50
ABC 170519P00094500 P 05/19/17 94.5 11.50 16.00
ABC 170519P00095000 P 05/19/17 95.0 13.50 14.50
ABC 170519P00095500 P 05/19/17 95.5 12.40 17.00
ABC 170519P00096000 P 05/19/17 96.0 12.80 17.50
ABC 170519P00096500 P 05/19/17 96.5 14.50 18.00
ABC 170519P00097000 P 05/19/17 97.0 13.80 18.40
ABC 170519P00097500 P 05/19/17 97.5 15.60 19.00
ABC 170519P00098000 P 05/19/17 98.0 14.70 19.40
ABC 170519P00098500 P 05/19/17 98.5 15.00 19.70
ABC 170519P00099000 P 05/19/17 99.0 16.90 20.50
ABC 170519P00100000 P 05/19/17 100.0 18.40 19.80
ABC 170519P00101000 P 05/19/17 101.0 19.00 22.50
ABC 170519P00102000 P 05/19/17 102.0 20.40 23.50
ABC 170519P00103000 P 05/19/17 103.0 19.60 24.40
ABC 170519P00104000 P 05/19/17 104.0 20.60 25.40
ABC 170519P00105000 P 05/19/17 105.0 23.00 26.50
ABC 170519P00110000 P 05/19/17 110.0 28.10 31.50
ABC 170519P00115000 P 05/19/17 115.0 31.50 36.30
ABC 170519P00120000 P 05/19/17 120.0 38.20 41.50
ABC 170519P00125000 P 05/19/17 125.0 42.60 45.80
ABC 170526C00055000 C 05/26/17 55.0 25.80 27.50
ABC 170526C00060000 C 05/26/17 60.0 19.50 23.90
ABC 170526C00065000 C 05/26/17 65.0 14.50 18.90
ABC 170526C00070000 C 05/26/17 70.0 10.60 13.10
ABC 170526C00075000 C 05/26/17 75.0 6.30 9.10
ABC 170526C00076000 C 05/26/17 76.0 3.70 7.30
ABC 170526C00077000 C 05/26/17 77.0 3.70 7.00
ABC 170526C00078000 C 05/26/17 78.0 4.00 5.20
ABC 170526C00079000 C 05/26/17 79.0 3.40 4.50
ABC 170526C00080000 C 05/26/17 80.0 2.80 3.90
ABC 170526C00081000 C 05/26/17 81.0 2.30 3.00
ABC 170526C00081500 C 05/26/17 81.5 2.05 2.90
ABC 170526C00082000 C 05/26/17 82.0 1.80 2.50
ABC 170526C00082500 C 05/26/17 82.5 1.55 2.55
ABC 170526C00083000 C 05/26/17 83.0 1.35 2.40
ABC 170526C00083500 C 05/26/17 83.5 1.10 2.60
ABC 170526C00084000 C 05/26/17 84.0 1.00 2.00
ABC 170526C00084500 C 05/26/17 84.5 0.85 2.75
ABC 170526C00085000 C 05/26/17 85.0 0.70 1.70
ABC 170526C00085500 C 05/26/17 85.5 0.60 1.75
ABC 170526C00086000 C 05/26/17 86.0 0.55 1.00
ABC 170526C00086500 C 05/26/17 86.5 0.45 0.85
ABC 170526C00087000 C 05/26/17 87.0 0.30 1.00
ABC 170526C00087500 C 05/26/17 87.5 0.20 0.85
ABC 170526C00088000 C 05/26/17 88.0 0.25 0.70
ABC 170526C00088500 C 05/26/17 88.5 0.15 0.70
ABC 170526C00089000 C 05/26/17 89.0 0.15 0.65
ABC 170526C00089500 C 05/26/17 89.5 0.10 0.50
ABC 170526C00090000 C 05/26/17 90.0 0.10 0.35
ABC 170526C00090500 C 05/26/17 90.5 0.00 1.20
ABC 170526C00091000 C 05/26/17 91.0 0.00 0.85
ABC 170526C00091500 C 05/26/17 91.5 0.00 1.00
ABC 170526C00092000 C 05/26/17 92.0 0.00 0.80
ABC 170526C00092500 C 05/26/17 92.5 0.00 0.60
ABC 170526C00093000 C 05/26/17 93.0 0.00 0.75
ABC 170526C00093500 C 05/26/17 93.5 0.00 0.40
ABC 170526C00094000 C 05/26/17 94.0 0.00 0.50
ABC 170526C00094500 C 05/26/17 94.5 0.00 0.50
ABC 170526C00095000 C 05/26/17 95.0 0.00 0.40
ABC 170526C00095500 C 05/26/17 95.5 0.00 0.40
ABC 170526C00096000 C 05/26/17 96.0 0.00 0.25
ABC 170526C00096500 C 05/26/17 96.5 0.00 0.25
ABC 170526C00097000 C 05/26/17 97.0 0.00 0.25
ABC 170526C00097500 C 05/26/17 97.5 0.00 0.15
ABC 170526C00098000 C 05/26/17 98.0 0.00 0.20
ABC 170526C00098500 C 05/26/17 98.5 0.00 0.20
ABC 170526C00099000 C 05/26/17 99.0 0.00 0.15
ABC 170526C00100000 C 05/26/17 100.0 0.00 0.15
ABC 170526C00101000 C 05/26/17 101.0 0.00 0.15
ABC 170526C00102000 C 05/26/17 102.0 0.00 0.10
ABC 170526C00105000 C 05/26/17 105.0 0.00 0.10
ABC 170526C00110000 C 05/26/17 110.0 0.00 0.10
ABC 170526C00115000 C 05/26/17 115.0 0.00 0.10
ABC 170526C00120000 C 05/26/17 120.0 0.00 0.10
ABC 170526P00055000 P 05/26/17 55.0 0.00 0.25
ABC 170526P00060000 P 05/26/17 60.0 0.00 0.80
ABC 170526P00065000 P 05/26/17 65.0 0.00 0.50
ABC 170526P00070000 P 05/26/17 70.0 0.05 0.70
ABC 170526P00075000 P 05/26/17 75.0 0.50 1.35
ABC 170526P00076000 P 05/26/17 76.0 0.60 2.55
ABC 170526P00077000 P 05/26/17 77.0 0.75 1.95
ABC 170526P00078000 P 05/26/17 78.0 1.15 1.75
ABC 170526P00079000 P 05/26/17 79.0 1.20 2.30
ABC 170526P00080000 P 05/26/17 80.0 1.60 2.90
ABC 170526P00081000 P 05/26/17 81.0 2.10 2.80
ABC 170526P00081500 P 05/26/17 81.5 2.30 3.00
ABC 170526P00082000 P 05/26/17 82.0 2.55 3.40
ABC 170526P00082500 P 05/26/17 82.5 2.75 3.60
ABC 170526P00083000 P 05/26/17 83.0 3.00 3.80
ABC 170526P00083500 P 05/26/17 83.5 3.40 4.10
ABC 170526P00084000 P 05/26/17 84.0 3.60 4.70
ABC 170526P00084500 P 05/26/17 84.5 2.70 5.90
ABC 170526P00085000 P 05/26/17 85.0 4.30 5.60
ABC 170526P00085500 P 05/26/17 85.5 3.40 6.90
ABC 170526P00086000 P 05/26/17 86.0 4.60 6.60
ABC 170526P00086500 P 05/26/17 86.5 4.30 7.30
ABC 170526P00087000 P 05/26/17 87.0 4.60 7.70
ABC 170526P00087500 P 05/26/17 87.5 5.10 8.20
ABC 170526P00088000 P 05/26/17 88.0 5.20 8.80
ABC 170526P00088500 P 05/26/17 88.5 5.60 9.20
ABC 170526P00089000 P 05/26/17 89.0 5.90 9.70
ABC 170526P00089500 P 05/26/17 89.5 6.20 10.80
ABC 170526P00090000 P 05/26/17 90.0 6.60 10.80
ABC 170526P00090500 P 05/26/17 90.5 7.20 11.60
ABC 170526P00091000 P 05/26/17 91.0 7.60 12.20
ABC 170526P00091500 P 05/26/17 91.5 8.20 12.90
ABC 170526P00092000 P 05/26/17 92.0 8.50 12.90
ABC 170526P00092500 P 05/26/17 92.5 9.30 13.10
ABC 170526P00093000 P 05/26/17 93.0 9.60 14.00
ABC 170526P00093500 P 05/26/17 93.5 10.00 14.00
ABC 170526P00094000 P 05/26/17 94.0 10.50 14.90
ABC 170526P00094500 P 05/26/17 94.5 11.10 15.70
ABC 170526P00095000 P 05/26/17 95.0 11.50 16.10
ABC 170526P00095500 P 05/26/17 95.5 12.10 16.60
ABC 170526P00096000 P 05/26/17 96.0 12.50 17.20
ABC 170526P00096500 P 05/26/17 96.5 13.00 17.50
ABC 170526P00097000 P 05/26/17 97.0 13.60 18.20
ABC 170526P00097500 P 05/26/17 97.5 14.00 18.60
ABC 170526P00098000 P 05/26/17 98.0 14.60 19.20
ABC 170526P00098500 P 05/26/17 98.5 15.00 19.80
ABC 170526P00099000 P 05/26/17 99.0 15.50 20.20
ABC 170526P00100000 P 05/26/17 100.0 16.50 21.10
ABC 170526P00101000 P 05/26/17 101.0 17.50 22.10
ABC 170526P00102000 P 05/26/17 102.0 18.50 23.10
ABC 170526P00105000 P 05/26/17 105.0 21.50 26.10
ABC 170526P00110000 P 05/26/17 110.0 26.50 31.20
ABC 170526P00115000 P 05/26/17 115.0 31.50 36.00
ABC 170526P00120000 P 05/26/17 120.0 38.00 40.70
ABC 170602C00055000 C 06/02/17 55.0 25.50 27.70
ABC 170602C00060000 C 06/02/17 60.0 19.30 24.00
ABC 170602C00065000 C 06/02/17 65.0 14.10 18.90
ABC 170602C00070000 C 06/02/17 70.0 9.20 13.90
ABC 170602C00072000 C 06/02/17 72.0 7.50 12.10
ABC 170602C00072500 C 06/02/17 72.5 7.40 11.40
ABC 170602C00073000 C 06/02/17 73.0 7.40 10.60
ABC 170602C00073500 C 06/02/17 73.5 7.20 10.10
ABC 170602C00074000 C 06/02/17 74.0 6.70 9.80
ABC 170602C00074500 C 06/02/17 74.5 6.00 9.40
ABC 170602C00075000 C 06/02/17 75.0 6.20 8.70
ABC 170602C00075500 C 06/02/17 75.5 5.40 8.10
ABC 170602C00076000 C 06/02/17 76.0 5.00 6.90
ABC 170602C00076500 C 06/02/17 76.5 4.70 6.70
ABC 170602C00077000 C 06/02/17 77.0 4.00 6.10
ABC 170602C00077500 C 06/02/17 77.5 4.60 5.80
ABC 170602C00078000 C 06/02/17 78.0 2.20 5.50
ABC 170602C00078500 C 06/02/17 78.5 3.90 4.80
ABC 170602C00079000 C 06/02/17 79.0 3.60 4.30
ABC 170602C00079500 C 06/02/17 79.5 3.30 4.00
ABC 170602C00080000 C 06/02/17 80.0 3.00 4.00
ABC 170602C00080500 C 06/02/17 80.5 2.65 3.70
ABC 170602C00081000 C 06/02/17 81.0 2.45 3.30
ABC 170602C00081500 C 06/02/17 81.5 2.20 2.80
ABC 170602C00082000 C 06/02/17 82.0 1.90 2.50
ABC 170602C00082500 C 06/02/17 82.5 1.70 2.30
ABC 170602C00083000 C 06/02/17 83.0 1.50 2.10
ABC 170602C00083500 C 06/02/17 83.5 1.25 1.95
ABC 170602C00084000 C 06/02/17 84.0 1.10 1.75
ABC 170602C00084500 C 06/02/17 84.5 0.95 1.60
ABC 170602C00085000 C 06/02/17 85.0 0.80 1.30
ABC 170602C00085500 C 06/02/17 85.5 0.65 1.30
ABC 170602C00086000 C 06/02/17 86.0 0.60 0.95
ABC 170602C00086500 C 06/02/17 86.5 0.50 0.90
ABC 170602C00087000 C 06/02/17 87.0 0.40 1.20
ABC 170602C00087500 C 06/02/17 87.5 0.35 0.70
ABC 170602C00088000 C 06/02/17 88.0 0.25 0.60
ABC 170602C00088500 C 06/02/17 88.5 0.20 0.50
ABC 170602C00089000 C 06/02/17 89.0 0.15 0.75
ABC 170602C00089500 C 06/02/17 89.5 0.10 0.60
ABC 170602C00090000 C 06/02/17 90.0 0.10 0.55
ABC 170602C00090500 C 06/02/17 90.5 0.00 1.15
ABC 170602C00091000 C 06/02/17 91.0 0.00 0.50
ABC 170602C00091500 C 06/02/17 91.5 0.00 0.70
ABC 170602C00092000 C 06/02/17 92.0 0.00 0.70
ABC 170602C00092500 C 06/02/17 92.5 0.00 0.70
ABC 170602C00093000 C 06/02/17 93.0 0.00 0.65
ABC 170602C00093500 C 06/02/17 93.5 0.00 0.75
ABC 170602C00094000 C 06/02/17 94.0 0.00 0.40
ABC 170602C00094500 C 06/02/17 94.5 0.00 0.50
ABC 170602C00095000 C 06/02/17 95.0 0.00 0.30
ABC 170602C00095500 C 06/02/17 95.5 0.00 0.45
ABC 170602C00096000 C 06/02/17 96.0 0.00 0.40
ABC 170602C00096500 C 06/02/17 96.5 0.00 0.35
ABC 170602C00097000 C 06/02/17 97.0 0.00 0.30
ABC 170602C00097500 C 06/02/17 97.5 0.00 0.20
ABC 170602C00098000 C 06/02/17 98.0 0.00 0.25
ABC 170602C00098500 C 06/02/17 98.5 0.00 0.20
ABC 170602C00099000 C 06/02/17 99.0 0.00 0.15
ABC 170602C00099500 C 06/02/17 99.5 0.00 0.20
ABC 170602C00100000 C 06/02/17 100.0 0.00 0.15
ABC 170602C00105000 C 06/02/17 105.0 0.00 0.10
ABC 170602C00110000 C 06/02/17 110.0 0.00 0.10
ABC 170602C00115000 C 06/02/17 115.0 0.00 0.10
ABC 170602C00120000 C 06/02/17 120.0 0.00 0.10
ABC 170602P00055000 P 06/02/17 55.0 0.00 0.40
ABC 170602P00060000 P 06/02/17 60.0 0.00 0.45
ABC 170602P00065000 P 06/02/17 65.0 0.05 0.50
ABC 170602P00070000 P 06/02/17 70.0 0.20 0.65
ABC 170602P00072000 P 06/02/17 72.0 0.30 1.60
ABC 170602P00072500 P 06/02/17 72.5 0.35 0.60
ABC 170602P00073000 P 06/02/17 73.0 0.45 1.25
ABC 170602P00073500 P 06/02/17 73.5 0.45 1.40
ABC 170602P00074000 P 06/02/17 74.0 0.45 1.45
ABC 170602P00074500 P 06/02/17 74.5 0.50 1.35
ABC 170602P00075000 P 06/02/17 75.0 0.65 1.00
ABC 170602P00075500 P 06/02/17 75.5 0.65 1.35
ABC 170602P00076000 P 06/02/17 76.0 0.75 1.80
ABC 170602P00076500 P 06/02/17 76.5 0.80 1.70
ABC 170602P00077000 P 06/02/17 77.0 1.00 1.55
ABC 170602P00077500 P 06/02/17 77.5 0.95 1.80
ABC 170602P00078000 P 06/02/17 78.0 1.20 1.65
ABC 170602P00078500 P 06/02/17 78.5 1.15 2.15
ABC 170602P00079000 P 06/02/17 79.0 1.30 2.20
ABC 170602P00079500 P 06/02/17 79.5 1.50 2.50
ABC 170602P00080000 P 06/02/17 80.0 1.60 2.55
ABC 170602P00080500 P 06/02/17 80.5 2.00 2.60
ABC 170602P00081000 P 06/02/17 81.0 2.10 2.80
ABC 170602P00081500 P 06/02/17 81.5 2.55 3.10
ABC 170602P00082000 P 06/02/17 82.0 2.75 3.30
ABC 170602P00082500 P 06/02/17 82.5 3.00 3.60
ABC 170602P00083000 P 06/02/17 83.0 3.30 3.90
ABC 170602P00083500 P 06/02/17 83.5 3.60 4.20
ABC 170602P00084000 P 06/02/17 84.0 3.80 4.50
ABC 170602P00084500 P 06/02/17 84.5 2.10 5.00
ABC 170602P00085000 P 06/02/17 85.0 3.20 6.70
ABC 170602P00085500 P 06/02/17 85.5 3.50 6.10
ABC 170602P00086000 P 06/02/17 86.0 3.60 6.30
ABC 170602P00086500 P 06/02/17 86.5 4.00 6.80
ABC 170602P00087000 P 06/02/17 87.0 4.70 7.80
ABC 170602P00087500 P 06/02/17 87.5 5.00 8.30
ABC 170602P00088000 P 06/02/17 88.0 5.50 8.60
ABC 170602P00088500 P 06/02/17 88.5 5.90 9.00
ABC 170602P00089000 P 06/02/17 89.0 6.20 9.40
ABC 170602P00089500 P 06/02/17 89.5 6.20 10.30
ABC 170602P00090000 P 06/02/17 90.0 7.10 10.30
ABC 170602P00090500 P 06/02/17 90.5 7.20 11.70
ABC 170602P00091000 P 06/02/17 91.0 7.60 12.10
ABC 170602P00091500 P 06/02/17 91.5 8.20 12.80
ABC 170602P00092000 P 06/02/17 92.0 8.50 13.20
ABC 170602P00092500 P 06/02/17 92.5 9.00 13.20
ABC 170602P00093000 P 06/02/17 93.0 9.90 13.60
ABC 170602P00093500 P 06/02/17 93.5 10.00 14.60
ABC 170602P00094000 P 06/02/17 94.0 10.60 14.30
ABC 170602P00094500 P 06/02/17 94.5 11.00 15.60
ABC 170602P00095000 P 06/02/17 95.0 11.60 16.10
ABC 170602P00095500 P 06/02/17 95.5 12.10 16.60
ABC 170602P00096000 P 06/02/17 96.0 12.50 17.30
ABC 170602P00096500 P 06/02/17 96.5 13.10 17.80
ABC 170602P00097000 P 06/02/17 97.0 13.60 18.10
ABC 170602P00097500 P 06/02/17 97.5 14.10 18.60
ABC 170602P00098000 P 06/02/17 98.0 14.50 19.30
ABC 170602P00098500 P 06/02/17 98.5 15.00 19.60
ABC 170602P00099000 P 06/02/17 99.0 15.50 20.20
ABC 170602P00099500 P 06/02/17 99.5 16.00 20.60
ABC 170602P00100000 P 06/02/17 100.0 16.50 21.10
ABC 170602P00105000 P 06/02/17 105.0 21.50 26.10
ABC 170602P00110000 P 06/02/17 110.0 26.50 31.10
ABC 170602P00115000 P 06/02/17 115.0 31.50 36.10
ABC 170602P00120000 P 06/02/17 120.0 37.50 39.90
ABC 170616C00060000 C 06/16/17 60.0 21.10 21.90
ABC 170616C00065000 C 06/16/17 65.0 15.00 17.40
ABC 170616C00070000 C 06/16/17 70.0 10.50 12.80
ABC 170616C00072500 C 06/16/17 72.5 8.90 10.00
ABC 170616C00075000 C 06/16/17 75.0 6.60 7.60
ABC 170616C00077500 C 06/16/17 77.5 4.90 5.50
ABC 170616C00080000 C 06/16/17 80.0 3.30 3.80
ABC 170616C00082500 C 06/16/17 82.5 2.10 2.30
ABC 170616C00085000 C 06/16/17 85.0 1.05 1.35
ABC 170616C00087500 C 06/16/17 87.5 0.55 0.70
ABC 170616C00090000 C 06/16/17 90.0 0.20 0.40
ABC 170616C00095000 C 06/16/17 95.0 0.00 0.25
ABC 170616C00100000 C 06/16/17 100.0 0.00 0.35
ABC 170616C00105000 C 06/16/17 105.0 0.00 0.40
ABC 170616C00110000 C 06/16/17 110.0 0.00 0.40
ABC 170616C00115000 C 06/16/17 115.0 0.00 0.30
ABC 170616P00060000 P 06/16/17 60.0 0.00 0.20
ABC 170616P00065000 P 06/16/17 65.0 0.10 0.30
ABC 170616P00070000 P 06/16/17 70.0 0.30 0.55
ABC 170616P00072500 P 06/16/17 72.5 0.50 0.75
ABC 170616P00075000 P 06/16/17 75.0 0.85 1.10
ABC 170616P00077500 P 06/16/17 77.5 1.40 1.65
ABC 170616P00080000 P 06/16/17 80.0 2.15 2.50
ABC 170616P00082500 P 06/16/17 82.5 3.30 3.70
ABC 170616P00085000 P 06/16/17 85.0 4.70 5.70
ABC 170616P00087500 P 06/16/17 87.5 6.70 7.30
ABC 170616P00090000 P 06/16/17 90.0 6.90 9.40
ABC 170616P00095000 P 06/16/17 95.0 12.60 14.60
ABC 170616P00100000 P 06/16/17 100.0 18.00 20.30
ABC 170616P00105000 P 06/16/17 105.0 22.60 24.30
ABC 170616P00110000 P 06/16/17 110.0 27.40 29.40
ABC 170616P00115000 P 06/16/17 115.0 33.30 34.40
ABC 170818C00040000 C 08/18/17 40.0 40.70 42.20
ABC 170818C00042500 C 08/18/17 42.5 36.60 41.30
ABC 170818C00045000 C 08/18/17 45.0 34.20 38.80
ABC 170818C00047500 C 08/18/17 47.5 31.60 36.20
ABC 170818C00050000 C 08/18/17 50.0 29.50 33.80
ABC 170818C00055000 C 08/18/17 55.0 25.00 28.90
ABC 170818C00060000 C 08/18/17 60.0 19.80 23.00
ABC 170818C00065000 C 08/18/17 65.0 15.80 18.30
ABC 170818C00067500 C 08/18/17 67.5 13.90 15.30
ABC 170818C00070000 C 08/18/17 70.0 12.00 12.70
ABC 170818C00072500 C 08/18/17 72.5 10.00 10.60
ABC 170818C00075000 C 08/18/17 75.0 8.00 8.50
ABC 170818C00077500 C 08/18/17 77.5 6.30 6.70
ABC 170818C00080000 C 08/18/17 80.0 4.70 5.10
ABC 170818C00082500 C 08/18/17 82.5 3.40 3.80
ABC 170818C00085000 C 08/18/17 85.0 2.25 2.65
ABC 170818C00087500 C 08/18/17 87.5 1.60 1.95
ABC 170818C00090000 C 08/18/17 90.0 1.00 1.20
ABC 170818C00092500 C 08/18/17 92.5 0.60 0.80
ABC 170818C00095000 C 08/18/17 95.0 0.30 0.60
ABC 170818C00097500 C 08/18/17 97.5 0.15 0.35
ABC 170818C00100000 C 08/18/17 100.0 0.00 0.40
ABC 170818C00105000 C 08/18/17 105.0 0.00 0.60
ABC 170818C00110000 C 08/18/17 110.0 0.00 0.25
ABC 170818C00115000 C 08/18/17 115.0 0.00 0.15
ABC 170818P00040000 P 08/18/17 40.0 0.00 0.40
ABC 170818P00042500 P 08/18/17 42.5 0.00 0.65
ABC 170818P00045000 P 08/18/17 45.0 0.00 0.40
ABC 170818P00047500 P 08/18/17 47.5 0.00 0.50
ABC 170818P00050000 P 08/18/17 50.0 0.00 0.30
ABC 170818P00055000 P 08/18/17 55.0 0.10 0.30
ABC 170818P00060000 P 08/18/17 60.0 0.15 0.65
ABC 170818P00065000 P 08/18/17 65.0 0.50 0.70
ABC 170818P00067500 P 08/18/17 67.5 0.70 0.90
ABC 170818P00070000 P 08/18/17 70.0 1.00 1.30
ABC 170818P00072500 P 08/18/17 72.5 1.35 1.65
ABC 170818P00075000 P 08/18/17 75.0 1.90 2.20
ABC 170818P00077500 P 08/18/17 77.5 2.60 2.95
ABC 170818P00080000 P 08/18/17 80.0 3.50 4.00
ABC 170818P00082500 P 08/18/17 82.5 4.70 5.10
ABC 170818P00085000 P 08/18/17 85.0 6.10 6.70
ABC 170818P00087500 P 08/18/17 87.5 7.80 8.50
ABC 170818P00090000 P 08/18/17 90.0 9.50 10.30
ABC 170818P00092500 P 08/18/17 92.5 11.70 12.60
ABC 170818P00095000 P 08/18/17 95.0 13.80 14.60
ABC 170818P00097500 P 08/18/17 97.5 16.10 17.30
ABC 170818P00100000 P 08/18/17 100.0 17.10 20.80
ABC 170818P00105000 P 08/18/17 105.0 21.60 25.60
ABC 170818P00110000 P 08/18/17 110.0 28.10 30.10
ABC 170818P00115000 P 08/18/17 115.0 32.70 35.00
ABC 171117C00050000 C 11/17/17 50.0 30.90 32.70
ABC 171117C00055000 C 11/17/17 55.0 24.30 29.00
ABC 171117C00060000 C 11/17/17 60.0 19.60 24.30
ABC 171117C00065000 C 11/17/17 65.0 17.00 18.40
ABC 171117C00070000 C 11/17/17 70.0 12.50 14.20
ABC 171117C00075000 C 11/17/17 75.0 9.10 10.00
ABC 171117C00077500 C 11/17/17 77.5 7.30 8.30
ABC 171117C00080000 C 11/17/17 80.0 5.90 7.00
ABC 171117C00082500 C 11/17/17 82.5 4.60 5.60
ABC 171117C00085000 C 11/17/17 85.0 3.40 4.50
ABC 171117C00087500 C 11/17/17 87.5 2.60 3.40
ABC 171117C00090000 C 11/17/17 90.0 2.05 2.60
ABC 171117C00092500 C 11/17/17 92.5 1.45 2.05
ABC 171117C00095000 C 11/17/17 95.0 0.95 1.50
ABC 171117C00097500 C 11/17/17 97.5 0.65 1.20
ABC 171117C00100000 C 11/17/17 100.0 0.40 1.35
ABC 171117C00105000 C 11/17/17 105.0 0.10 1.05
ABC 171117C00110000 C 11/17/17 110.0 0.00 0.70
ABC 171117C00115000 C 11/17/17 115.0 0.00 0.60
ABC 171117C00120000 C 11/17/17 120.0 0.00 0.45
ABC 171117C00125000 C 11/17/17 125.0 0.00 0.30
ABC 171117P00050000 P 11/17/17 50.0 0.20 1.15
ABC 171117P00055000 P 11/17/17 55.0 0.35 1.25
ABC 171117P00060000 P 11/17/17 60.0 0.65 1.20
ABC 171117P00065000 P 11/17/17 65.0 1.10 1.50
ABC 171117P00070000 P 11/17/17 70.0 1.80 2.40
ABC 171117P00075000 P 11/17/17 75.0 2.80 3.60
ABC 171117P00077500 P 11/17/17 77.5 3.70 4.50
ABC 171117P00080000 P 11/17/17 80.0 4.90 5.50
ABC 171117P00082500 P 11/17/17 82.5 6.00 6.70
ABC 171117P00085000 P 11/17/17 85.0 7.30 8.10
ABC 171117P00087500 P 11/17/17 87.5 8.90 9.60
ABC 171117P00090000 P 11/17/17 90.0 10.50 11.60
ABC 171117P00092500 P 11/17/17 92.5 12.40 13.60
ABC 171117P00095000 P 11/17/17 95.0 14.40 15.50
ABC 171117P00097500 P 11/17/17 97.5 16.40 17.60
ABC 171117P00100000 P 11/17/17 100.0 18.50 20.00
ABC 171117P00105000 P 11/17/17 105.0 21.90 25.00
ABC 171117P00110000 P 11/17/17 110.0 26.50 31.10
ABC 171117P00115000 P 11/17/17 115.0 31.70 36.10
ABC 171117P00120000 P 11/17/17 120.0 36.60 41.10
ABC 171117P00125000 P 11/17/17 125.0 42.70 45.10
ABC 180119C00037500 C 01/19/18 37.5 42.10 45.30
ABC 180119C00040000 C 01/19/18 40.0 39.00 43.70
ABC 180119C00042500 C 01/19/18 42.5 36.90 41.30
ABC 180119C00045000 C 01/19/18 45.0 34.30 38.90
ABC 180119C00047500 C 01/19/18 47.5 31.60 36.30
ABC 180119C00050000 C 01/19/18 50.0 31.00 32.50
ABC 180119C00055000 C 01/19/18 55.0 26.10 28.00
ABC 180119C00060000 C 01/19/18 60.0 21.70 23.20
ABC 180119C00062500 C 01/19/18 62.5 19.00 21.20
ABC 180119C00065000 C 01/19/18 65.0 17.40 18.60
ABC 180119C00067500 C 01/19/18 67.5 15.10 16.50
ABC 180119C00070000 C 01/19/18 70.0 13.30 14.30
ABC 180119C00072500 C 01/19/18 72.5 11.50 12.30
ABC 180119C00075000 C 01/19/18 75.0 9.60 10.90
ABC 180119C00077500 C 01/19/18 77.5 8.10 8.90
ABC 180119C00080000 C 01/19/18 80.0 6.60 7.50
ABC 180119C00082500 C 01/19/18 82.5 5.40 6.30
ABC 180119C00085000 C 01/19/18 85.0 4.00 5.20
ABC 180119C00087500 C 01/19/18 87.5 3.30 4.10
ABC 180119C00090000 C 01/19/18 90.0 2.45 3.30
ABC 180119C00092500 C 01/19/18 92.5 1.55 2.70
ABC 180119C00095000 C 01/19/18 95.0 1.35 2.45
ABC 180119C00097500 C 01/19/18 97.5 0.95 1.60
ABC 180119C00100000 C 01/19/18 100.0 0.65 1.30
ABC 180119C00105000 C 01/19/18 105.0 0.25 1.35
ABC 180119C00110000 C 01/19/18 110.0 0.05 1.25
ABC 180119C00115000 C 01/19/18 115.0 0.00 0.95
ABC 180119C00120000 C 01/19/18 120.0 0.00 0.50
ABC 180119C00125000 C 01/19/18 125.0 0.00 0.45
ABC 180119C00130000 C 01/19/18 130.0 0.00 0.30
ABC 180119C00135000 C 01/19/18 135.0 0.00 0.20
ABC 180119C00140000 C 01/19/18 140.0 0.00 0.15
ABC 180119P00037500 P 01/19/18 37.5 0.00 0.35
ABC 180119P00040000 P 01/19/18 40.0 0.05 0.35
ABC 180119P00042500 P 01/19/18 42.5 0.05 0.85
ABC 180119P00045000 P 01/19/18 45.0 0.10 1.00
ABC 180119P00047500 P 01/19/18 47.5 0.30 0.75
ABC 180119P00050000 P 01/19/18 50.0 0.20 0.80
ABC 180119P00055000 P 01/19/18 55.0 0.50 1.45
ABC 180119P00060000 P 01/19/18 60.0 0.85 1.80
ABC 180119P00062500 P 01/19/18 62.5 1.10 1.60
ABC 180119P00065000 P 01/19/18 65.0 1.40 1.90
ABC 180119P00067500 P 01/19/18 67.5 1.80 2.30
ABC 180119P00070000 P 01/19/18 70.0 1.90 3.30
ABC 180119P00072500 P 01/19/18 72.5 2.85 3.40
ABC 180119P00075000 P 01/19/18 75.0 3.50 4.60
ABC 180119P00077500 P 01/19/18 77.5 4.20 5.30
ABC 180119P00080000 P 01/19/18 80.0 5.40 6.20
ABC 180119P00082500 P 01/19/18 82.5 6.60 7.40
ABC 180119P00085000 P 01/19/18 85.0 8.00 8.80
ABC 180119P00087500 P 01/19/18 87.5 9.60 10.20
ABC 180119P00090000 P 01/19/18 90.0 10.90 12.20
ABC 180119P00092500 P 01/19/18 92.5 12.90 13.90
ABC 180119P00095000 P 01/19/18 95.0 14.70 16.00
ABC 180119P00097500 P 01/19/18 97.5 16.60 18.20
ABC 180119P00100000 P 01/19/18 100.0 18.80 20.30
ABC 180119P00105000 P 01/19/18 105.0 23.10 24.90
ABC 180119P00110000 P 01/19/18 110.0 27.20 29.90
ABC 180119P00115000 P 01/19/18 115.0 31.60 36.00
ABC 180119P00120000 P 01/19/18 120.0 36.60 41.00
ABC 180119P00125000 P 01/19/18 125.0 41.50 45.90
ABC 180119P00130000 P 01/19/18 130.0 46.50 51.20
ABC 180119P00135000 P 01/19/18 135.0 51.50 55.90
ABC 180119P00140000 P 01/19/18 140.0 57.80 60.60

OPRA data is delayed 15 minutes.