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 (2015-08-21)Premium Content

Amerisourcebergen Corp (ABC)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 150918C00060000 C 09/18/15 60.0 39.10 42.10
ABC 150918C00065000 C 09/18/15 65.0 34.40 37.10
ABC 150918C00070000 C 09/18/15 70.0 29.30 32.10
ABC 150918C00075000 C 09/18/15 75.0 24.10 27.10
ABC 150918C00080000 C 09/18/15 80.0 19.10 22.10
ABC 150918C00085000 C 09/18/15 85.0 14.20 17.00
ABC 150918C00090000 C 09/18/15 90.0 9.60 12.20
ABC 150918C00092500 C 09/18/15 92.5 7.30 9.60
ABC 150918C00095000 C 09/18/15 95.0 5.30 7.20
ABC 150918C00097500 C 09/18/15 97.5 3.40 5.10
ABC 150918C00100000 C 09/18/15 100.0 2.05 2.50
ABC 150918C00105000 C 09/18/15 105.0 0.40 0.70
ABC 150918C00110000 C 09/18/15 110.0 0.05 0.30
ABC 150918C00115000 C 09/18/15 115.0 0.00 0.10
ABC 150918C00120000 C 09/18/15 120.0 0.00 0.25
ABC 150918C00125000 C 09/18/15 125.0 0.00 0.45
ABC 150918C00130000 C 09/18/15 130.0 0.00 0.25
ABC 150918C00135000 C 09/18/15 135.0 0.00 0.10
ABC 150918C00140000 C 09/18/15 140.0 0.00 0.10
ABC 150918C00145000 C 09/18/15 145.0 0.00 0.10
ABC 150918C00150000 C 09/18/15 150.0 0.00 0.10
ABC 150918C00155000 C 09/18/15 155.0 0.00 0.10
ABC 150918C00160000 C 09/18/15 160.0 0.00 0.10
ABC 150918C00165000 C 09/18/15 165.0 0.00 0.10
ABC 150918P00060000 P 09/18/15 60.0 0.00 0.10
ABC 150918P00065000 P 09/18/15 65.0 0.00 0.10
ABC 150918P00070000 P 09/18/15 70.0 0.00 0.10
ABC 150918P00075000 P 09/18/15 75.0 0.00 0.35
ABC 150918P00080000 P 09/18/15 80.0 0.00 0.50
ABC 150918P00085000 P 09/18/15 85.0 0.00 0.50
ABC 150918P00090000 P 09/18/15 90.0 0.05 0.30
ABC 150918P00092500 P 09/18/15 92.5 0.20 0.45
ABC 150918P00095000 P 09/18/15 95.0 0.55 0.80
ABC 150918P00097500 P 09/18/15 97.5 1.00 1.50
ABC 150918P00100000 P 09/18/15 100.0 2.00 2.55
ABC 150918P00105000 P 09/18/15 105.0 4.30 6.00
ABC 150918P00110000 P 09/18/15 110.0 8.50 10.70
ABC 150918P00115000 P 09/18/15 115.0 13.10 15.60
ABC 150918P00120000 P 09/18/15 120.0 17.90 20.60
ABC 150918P00125000 P 09/18/15 125.0 22.90 26.00
ABC 150918P00130000 P 09/18/15 130.0 27.90 30.80
ABC 150918P00135000 P 09/18/15 135.0 32.90 35.90
ABC 150918P00140000 P 09/18/15 140.0 37.90 41.10
ABC 150918P00145000 P 09/18/15 145.0 42.60 45.90
ABC 150918P00150000 P 09/18/15 150.0 47.90 51.10
ABC 150918P00155000 P 09/18/15 155.0 52.60 55.90
ABC 150918P00160000 P 09/18/15 160.0 57.90 60.90
ABC 150918P00165000 P 09/18/15 165.0 62.60 65.90
ABC 151016C00055000 C 10/16/15 55.0 44.10 47.10
ABC 151016C00060000 C 10/16/15 60.0 39.10 42.10
ABC 151016C00065000 C 10/16/15 65.0 34.20 37.20
ABC 151016C00070000 C 10/16/15 70.0 29.30 32.10
ABC 151016C00075000 C 10/16/15 75.0 24.20 27.00
ABC 151016C00080000 C 10/16/15 80.0 19.40 22.30
ABC 151016C00085000 C 10/16/15 85.0 14.40 17.40
ABC 151016C00090000 C 10/16/15 90.0 10.00 12.80
ABC 151016C00092500 C 10/16/15 92.5 8.20 10.30
ABC 151016C00095000 C 10/16/15 95.0 6.50 8.20
ABC 151016C00097500 C 10/16/15 97.5 4.70 6.50
ABC 151016C00100000 C 10/16/15 100.0 3.40 4.10
ABC 151016C00105000 C 10/16/15 105.0 1.45 1.75
ABC 151016C00110000 C 10/16/15 110.0 0.60 0.75
ABC 151016C00115000 C 10/16/15 115.0 0.20 0.50
ABC 151016C00120000 C 10/16/15 120.0 0.05 0.50
ABC 151016C00125000 C 10/16/15 125.0 0.00 0.50
ABC 151016C00130000 C 10/16/15 130.0 0.00 0.50
ABC 151016C00135000 C 10/16/15 135.0 0.00 0.50
ABC 151016C00140000 C 10/16/15 140.0 0.00 0.50
ABC 151016C00145000 C 10/16/15 145.0 0.00 0.50
ABC 151016C00150000 C 10/16/15 150.0 0.00 0.40
ABC 151016C00155000 C 10/16/15 155.0 0.00 0.25
ABC 151016P00055000 P 10/16/15 55.0 0.00 0.10
ABC 151016P00060000 P 10/16/15 60.0 0.00 0.25
ABC 151016P00065000 P 10/16/15 65.0 0.00 0.50
ABC 151016P00070000 P 10/16/15 70.0 0.00 0.45
ABC 151016P00075000 P 10/16/15 75.0 0.05 0.40
ABC 151016P00080000 P 10/16/15 80.0 0.05 0.50
ABC 151016P00085000 P 10/16/15 85.0 0.20 0.55
ABC 151016P00090000 P 10/16/15 90.0 0.60 0.90
ABC 151016P00092500 P 10/16/15 92.5 1.00 1.35
ABC 151016P00095000 P 10/16/15 95.0 1.50 1.95
ABC 151016P00097500 P 10/16/15 97.5 2.20 2.75
ABC 151016P00100000 P 10/16/15 100.0 3.30 3.80
ABC 151016P00105000 P 10/16/15 105.0 6.20 7.10
ABC 151016P00110000 P 10/16/15 110.0 9.00 11.10
ABC 151016P00115000 P 10/16/15 115.0 13.20 16.30
ABC 151016P00120000 P 10/16/15 120.0 18.00 20.70
ABC 151016P00125000 P 10/16/15 125.0 22.90 25.60
ABC 151016P00130000 P 10/16/15 130.0 27.90 30.80
ABC 151016P00135000 P 10/16/15 135.0 32.90 36.00
ABC 151016P00140000 P 10/16/15 140.0 37.90 40.90
ABC 151016P00145000 P 10/16/15 145.0 42.90 46.00
ABC 151016P00150000 P 10/16/15 150.0 47.90 51.00
ABC 151016P00155000 P 10/16/15 155.0 52.90 56.10
ABC 151120C00060000 C 11/20/15 60.0 39.10 42.20
ABC 151120C00065000 C 11/20/15 65.0 34.20 37.30
ABC 151120C00070000 C 11/20/15 70.0 29.30 32.40
ABC 151120C00075000 C 11/20/15 75.0 24.30 27.50
ABC 151120C00080000 C 11/20/15 80.0 19.50 22.60
ABC 151120C00085000 C 11/20/15 85.0 15.30 18.10
ABC 151120C00090000 C 11/20/15 90.0 11.20 13.60
ABC 151120C00092500 C 11/20/15 92.5 9.30 11.80
ABC 151120C00095000 C 11/20/15 95.0 7.50 9.40
ABC 151120C00097500 C 11/20/15 97.5 5.90 7.80
ABC 151120C00100000 C 11/20/15 100.0 4.70 5.50
ABC 151120C00105000 C 11/20/15 105.0 2.75 3.30
ABC 151120C00110000 C 11/20/15 110.0 1.50 1.85
ABC 151120C00115000 C 11/20/15 115.0 0.75 1.25
ABC 151120C00120000 C 11/20/15 120.0 0.40 0.75
ABC 151120C00125000 C 11/20/15 125.0 0.20 0.45
ABC 151120C00130000 C 11/20/15 130.0 0.05 0.30
ABC 151120C00135000 C 11/20/15 135.0 0.00 0.50
ABC 151120C00140000 C 11/20/15 140.0 0.00 0.40
ABC 151120C00145000 C 11/20/15 145.0 0.00 0.50
ABC 151120C00150000 C 11/20/15 150.0 0.00 0.50
ABC 151120C00155000 C 11/20/15 155.0 0.00 0.50
ABC 151120C00160000 C 11/20/15 160.0 0.00 0.50
ABC 151120C00165000 C 11/20/15 165.0 0.00 0.45
ABC 151120P00060000 P 11/20/15 60.0 0.00 0.50
ABC 151120P00065000 P 11/20/15 65.0 0.05 0.35
ABC 151120P00070000 P 11/20/15 70.0 0.05 0.50
ABC 151120P00075000 P 11/20/15 75.0 0.10 0.50
ABC 151120P00080000 P 11/20/15 80.0 0.45 0.65
ABC 151120P00085000 P 11/20/15 85.0 0.85 1.05
ABC 151120P00090000 P 11/20/15 90.0 1.55 1.90
ABC 151120P00092500 P 11/20/15 92.5 2.15 2.70
ABC 151120P00095000 P 11/20/15 95.0 2.85 3.40
ABC 151120P00097500 P 11/20/15 97.5 3.70 4.40
ABC 151120P00100000 P 11/20/15 100.0 4.90 5.50
ABC 151120P00105000 P 11/20/15 105.0 7.30 8.60
ABC 151120P00110000 P 11/20/15 110.0 10.90 12.30
ABC 151120P00115000 P 11/20/15 115.0 14.30 16.80
ABC 151120P00120000 P 11/20/15 120.0 18.80 21.70
ABC 151120P00125000 P 11/20/15 125.0 23.40 26.30
ABC 151120P00130000 P 11/20/15 130.0 28.30 31.40
ABC 151120P00135000 P 11/20/15 135.0 33.20 36.30
ABC 151120P00140000 P 11/20/15 140.0 38.20 41.20
ABC 151120P00145000 P 11/20/15 145.0 43.10 46.00
ABC 151120P00150000 P 11/20/15 150.0 48.10 51.40
ABC 151120P00155000 P 11/20/15 155.0 53.10 56.40
ABC 151120P00160000 P 11/20/15 160.0 58.10 61.40
ABC 151120P00165000 P 11/20/15 165.0 63.00 66.10
ABC 160115C00040000 C 01/15/16 40.0 59.00 62.20
ABC 160115C00042500 C 01/15/16 42.5 56.50 59.70
ABC 160115C00045000 C 01/15/16 45.0 54.00 57.20
ABC 160115C00047500 C 01/15/16 47.5 51.60 54.70
ABC 160115C00050000 C 01/15/16 50.0 49.10 52.20
ABC 160115C00055000 C 01/15/16 55.0 44.10 47.20
ABC 160115C00060000 C 01/15/16 60.0 39.20 42.30
ABC 160115C00065000 C 01/15/16 65.0 34.20 37.40
ABC 160115C00067500 C 01/15/16 67.5 31.70 34.90
ABC 160115C00070000 C 01/15/16 70.0 29.70 32.50
ABC 160115C00072500 C 01/15/16 72.5 27.00 30.20
ABC 160115C00075000 C 01/15/16 75.0 24.80 27.80
ABC 160115C00077500 C 01/15/16 77.5 22.20 25.30
ABC 160115C00080000 C 01/15/16 80.0 20.20 23.00
ABC 160115C00082500 C 01/15/16 82.5 17.70 20.70
ABC 160115C00085000 C 01/15/16 85.0 15.60 18.50
ABC 160115C00087500 C 01/15/16 87.5 13.90 16.40
ABC 160115C00090000 C 01/15/16 90.0 12.00 14.40
ABC 160115C00092500 C 01/15/16 92.5 10.30 12.50
ABC 160115C00095000 C 01/15/16 95.0 8.60 10.40
ABC 160115C00097500 C 01/15/16 97.5 7.20 8.50
ABC 160115C00100000 C 01/15/16 100.0 5.90 7.10
ABC 160115C00105000 C 01/15/16 105.0 3.90 4.80
ABC 160115C00110000 C 01/15/16 110.0 2.45 2.85
ABC 160115C00115000 C 01/15/16 115.0 1.60 2.00
ABC 160115C00120000 C 01/15/16 120.0 0.90 1.20
ABC 160115C00125000 C 01/15/16 125.0 0.50 0.85
ABC 160115C00130000 C 01/15/16 130.0 0.25 0.60
ABC 160115C00135000 C 01/15/16 135.0 0.10 0.50
ABC 160115C00140000 C 01/15/16 140.0 0.10 0.50
ABC 160115C00145000 C 01/15/16 145.0 0.05 0.50
ABC 160115C00150000 C 01/15/16 150.0 0.05 0.50
ABC 160115C00155000 C 01/15/16 155.0 0.00 0.50
ABC 160115C00160000 C 01/15/16 160.0 0.00 0.50
ABC 160115C00165000 C 01/15/16 165.0 0.00 0.50
ABC 160115P00040000 P 01/15/16 40.0 0.00 0.15
ABC 160115P00042500 P 01/15/16 42.5 0.00 0.20
ABC 160115P00045000 P 01/15/16 45.0 0.00 0.35
ABC 160115P00047500 P 01/15/16 47.5 0.00 0.45
ABC 160115P00050000 P 01/15/16 50.0 0.00 0.50
ABC 160115P00055000 P 01/15/16 55.0 0.05 0.50
ABC 160115P00060000 P 01/15/16 60.0 0.05 0.50
ABC 160115P00065000 P 01/15/16 65.0 0.05 0.50
ABC 160115P00067500 P 01/15/16 67.5 0.20 0.50
ABC 160115P00070000 P 01/15/16 70.0 0.15 0.55
ABC 160115P00072500 P 01/15/16 72.5 0.20 0.70
ABC 160115P00075000 P 01/15/16 75.0 0.35 0.90
ABC 160115P00077500 P 01/15/16 77.5 0.50 1.05
ABC 160115P00080000 P 01/15/16 80.0 0.95 1.15
ABC 160115P00082500 P 01/15/16 82.5 1.20 1.45
ABC 160115P00085000 P 01/15/16 85.0 1.60 1.85
ABC 160115P00087500 P 01/15/16 87.5 2.05 2.30
ABC 160115P00090000 P 01/15/16 90.0 2.60 2.95
ABC 160115P00092500 P 01/15/16 92.5 3.30 3.70
ABC 160115P00095000 P 01/15/16 95.0 4.00 4.60
ABC 160115P00097500 P 01/15/16 97.5 4.90 5.60
ABC 160115P00100000 P 01/15/16 100.0 6.30 6.70
ABC 160115P00105000 P 01/15/16 105.0 8.80 9.70
ABC 160115P00110000 P 01/15/16 110.0 11.80 13.60
ABC 160115P00115000 P 01/15/16 115.0 15.00 17.50
ABC 160115P00120000 P 01/15/16 120.0 19.20 21.80
ABC 160115P00125000 P 01/15/16 125.0 23.60 26.40
ABC 160115P00130000 P 01/15/16 130.0 28.30 31.70
ABC 160115P00135000 P 01/15/16 135.0 33.30 36.50
ABC 160115P00140000 P 01/15/16 140.0 38.20 41.40
ABC 160115P00145000 P 01/15/16 145.0 43.20 46.30
ABC 160115P00150000 P 01/15/16 150.0 48.10 51.30
ABC 160115P00155000 P 01/15/16 155.0 53.10 56.00
ABC 160115P00160000 P 01/15/16 160.0 58.10 61.20
ABC 160115P00165000 P 01/15/16 165.0 63.10 66.20
ABC 160219C00060000 C 02/19/16 60.0 39.00 42.30
ABC 160219C00065000 C 02/19/16 65.0 34.10 37.40
ABC 160219C00070000 C 02/19/16 70.0 29.40 32.60
ABC 160219C00075000 C 02/19/16 75.0 24.70 27.90
ABC 160219C00080000 C 02/19/16 80.0 20.00 23.40
ABC 160219C00085000 C 02/19/16 85.0 15.90 19.00
ABC 160219C00090000 C 02/19/16 90.0 12.50 15.00
ABC 160219C00092500 C 02/19/16 92.5 10.90 13.10
ABC 160219C00095000 C 02/19/16 95.0 9.40 11.70
ABC 160219C00097500 C 02/19/16 97.5 7.70 9.80
ABC 160219C00100000 C 02/19/16 100.0 6.30 8.20
ABC 160219C00105000 C 02/19/16 105.0 4.10 5.90
ABC 160219C00110000 C 02/19/16 110.0 2.85 3.70
ABC 160219C00115000 C 02/19/16 115.0 1.85 2.75
ABC 160219C00120000 C 02/19/16 120.0 1.10 1.75
ABC 160219C00125000 C 02/19/16 125.0 0.55 1.15
ABC 160219C00130000 C 02/19/16 130.0 0.25 0.75
ABC 160219C00135000 C 02/19/16 135.0 0.10 0.55
ABC 160219C00140000 C 02/19/16 140.0 0.00 0.50
ABC 160219C00145000 C 02/19/16 145.0 0.00 0.50
ABC 160219C00150000 C 02/19/16 150.0 0.00 0.50
ABC 160219C00155000 C 02/19/16 155.0 0.00 0.50
ABC 160219C00160000 C 02/19/16 160.0 0.00 0.50
ABC 160219C00165000 C 02/19/16 165.0 0.00 0.50
ABC 160219P00060000 P 02/19/16 60.0 0.00 0.50
ABC 160219P00065000 P 02/19/16 65.0 0.00 0.55
ABC 160219P00070000 P 02/19/16 70.0 0.15 0.70
ABC 160219P00075000 P 02/19/16 75.0 0.50 1.00
ABC 160219P00080000 P 02/19/16 80.0 1.00 1.55
ABC 160219P00085000 P 02/19/16 85.0 1.70 2.45
ABC 160219P00090000 P 02/19/16 90.0 2.80 3.60
ABC 160219P00092500 P 02/19/16 92.5 3.40 4.40
ABC 160219P00095000 P 02/19/16 95.0 4.30 5.40
ABC 160219P00097500 P 02/19/16 97.5 5.20 6.30
ABC 160219P00100000 P 02/19/16 100.0 6.30 7.50
ABC 160219P00105000 P 02/19/16 105.0 8.90 11.30
ABC 160219P00110000 P 02/19/16 110.0 11.50 14.70
ABC 160219P00115000 P 02/19/16 115.0 15.00 17.80
ABC 160219P00120000 P 02/19/16 120.0 19.70 22.20
ABC 160219P00125000 P 02/19/16 125.0 23.90 27.10
ABC 160219P00130000 P 02/19/16 130.0 28.50 31.70
ABC 160219P00135000 P 02/19/16 135.0 33.30 36.40
ABC 160219P00140000 P 02/19/16 140.0 38.10 41.30
ABC 160219P00145000 P 02/19/16 145.0 43.10 46.20
ABC 160219P00150000 P 02/19/16 150.0 48.00 51.20
ABC 160219P00155000 P 02/19/16 155.0 53.00 56.20
ABC 160219P00160000 P 02/19/16 160.0 58.00 61.20
ABC 160219P00165000 P 02/19/16 165.0 63.00 66.10
ABC 160318C00060000 C 03/18/16 60.0 39.20 42.40
ABC 160318C00065000 C 03/18/16 65.0 34.30 37.50
ABC 160318C00070000 C 03/18/16 70.0 29.20 32.70
ABC 160318C00075000 C 03/18/16 75.0 24.80 28.00
ABC 160318C00080000 C 03/18/16 80.0 20.30 23.50
ABC 160318C00085000 C 03/18/16 85.0 16.10 19.10
ABC 160318C00090000 C 03/18/16 90.0 12.50 15.30
ABC 160318C00092500 C 03/18/16 92.5 10.70 13.60
ABC 160318C00095000 C 03/18/16 95.0 9.50 11.90
ABC 160318C00097500 C 03/18/16 97.5 8.10 10.00
ABC 160318C00100000 C 03/18/16 100.0 7.00 8.60
ABC 160318C00105000 C 03/18/16 105.0 4.80 6.00
ABC 160318C00110000 C 03/18/16 110.0 3.20 4.00
ABC 160318C00115000 C 03/18/16 115.0 2.00 2.90
ABC 160318C00120000 C 03/18/16 120.0 1.25 1.90
ABC 160318C00125000 C 03/18/16 125.0 0.60 1.25
ABC 160318C00130000 C 03/18/16 130.0 0.25 0.85
ABC 160318C00135000 C 03/18/16 135.0 0.10 0.60
ABC 160318C00140000 C 03/18/16 140.0 0.00 0.50
ABC 160318C00145000 C 03/18/16 145.0 0.00 0.50
ABC 160318C00150000 C 03/18/16 150.0 0.00 0.50
ABC 160318C00155000 C 03/18/16 155.0 0.00 0.50
ABC 160318C00160000 C 03/18/16 160.0 0.00 0.50
ABC 160318C00165000 C 03/18/16 165.0 0.00 0.50
ABC 160318P00060000 P 03/18/16 60.0 0.00 0.50
ABC 160318P00065000 P 03/18/16 65.0 0.00 0.70
ABC 160318P00070000 P 03/18/16 70.0 0.00 0.85
ABC 160318P00075000 P 03/18/16 75.0 0.25 1.20
ABC 160318P00080000 P 03/18/16 80.0 0.75 2.25
ABC 160318P00085000 P 03/18/16 85.0 1.95 2.75
ABC 160318P00090000 P 03/18/16 90.0 3.00 3.90
ABC 160318P00092500 P 03/18/16 92.5 3.60 4.70
ABC 160318P00095000 P 03/18/16 95.0 4.60 5.60
ABC 160318P00097500 P 03/18/16 97.5 5.40 6.70
ABC 160318P00100000 P 03/18/16 100.0 6.60 7.90
ABC 160318P00105000 P 03/18/16 105.0 9.20 10.70
ABC 160318P00110000 P 03/18/16 110.0 12.20 14.50
ABC 160318P00115000 P 03/18/16 115.0 15.20 18.10
ABC 160318P00120000 P 03/18/16 120.0 19.20 22.80
ABC 160318P00125000 P 03/18/16 125.0 24.10 26.90
ABC 160318P00130000 P 03/18/16 130.0 29.00 31.40
ABC 160318P00135000 P 03/18/16 135.0 33.30 36.90
ABC 160318P00140000 P 03/18/16 140.0 38.10 41.40
ABC 160318P00145000 P 03/18/16 145.0 43.00 46.20
ABC 160318P00150000 P 03/18/16 150.0 48.00 51.20
ABC 160318P00155000 P 03/18/16 155.0 52.90 56.20
ABC 160318P00160000 P 03/18/16 160.0 58.00 61.20
ABC 160318P00165000 P 03/18/16 165.0 62.80 66.20
ABC 170120C00040000 C 01/20/17 40.0 58.00 62.20
ABC 170120C00042500 C 01/20/17 42.5 55.40 59.70
ABC 170120C00045000 C 01/20/17 45.0 53.00 57.30
ABC 170120C00047500 C 01/20/17 47.5 51.50 55.20
ABC 170120C00050000 C 01/20/17 50.0 49.00 52.70
ABC 170120C00055000 C 01/20/17 55.0 44.10 47.60
ABC 170120C00060000 C 01/20/17 60.0 39.50 43.30
ABC 170120C00065000 C 01/20/17 65.0 35.30 39.10
ABC 170120C00067500 C 01/20/17 67.5 32.60 36.20
ABC 170120C00070000 C 01/20/17 70.0 30.40 34.50
ABC 170120C00072500 C 01/20/17 72.5 28.80 32.60
ABC 170120C00075000 C 01/20/17 75.0 26.90 30.50
ABC 170120C00077500 C 01/20/17 77.5 24.30 28.40
ABC 170120C00080000 C 01/20/17 80.0 22.80 26.50
ABC 170120C00082500 C 01/20/17 82.5 20.30 24.60
ABC 170120C00085000 C 01/20/17 85.0 19.10 22.60
ABC 170120C00087500 C 01/20/17 87.5 17.60 20.90
ABC 170120C00090000 C 01/20/17 90.0 16.10 19.20
ABC 170120C00092500 C 01/20/17 92.5 14.50 17.60
ABC 170120C00095000 C 01/20/17 95.0 12.90 16.10
ABC 170120C00097500 C 01/20/17 97.5 10.90 14.70
ABC 170120C00100000 C 01/20/17 100.0 10.60 13.60
ABC 170120C00105000 C 01/20/17 105.0 8.70 10.60
ABC 170120C00110000 C 01/20/17 110.0 6.60 8.60
ABC 170120C00115000 C 01/20/17 115.0 5.10 7.10
ABC 170120C00120000 C 01/20/17 120.0 3.90 5.30
ABC 170120C00125000 C 01/20/17 125.0 2.80 4.10
ABC 170120C00130000 C 01/20/17 130.0 2.00 3.10
ABC 170120C00135000 C 01/20/17 135.0 1.55 2.75
ABC 170120C00140000 C 01/20/17 140.0 1.05 4.00
ABC 170120C00145000 C 01/20/17 145.0 0.60 3.60
ABC 170120C00150000 C 01/20/17 150.0 0.30 1.45
ABC 170120C00155000 C 01/20/17 155.0 0.10 1.05
ABC 170120C00160000 C 01/20/17 160.0 0.00 1.00
ABC 170120C00165000 C 01/20/17 165.0 0.05 1.00
ABC 170120C00170000 C 01/20/17 170.0 0.00 1.00
ABC 170120P00040000 P 01/20/17 40.0 0.00 1.00
ABC 170120P00042500 P 01/20/17 42.5 0.00 1.00
ABC 170120P00045000 P 01/20/17 45.0 0.00 1.00
ABC 170120P00047500 P 01/20/17 47.5 0.05 1.00
ABC 170120P00050000 P 01/20/17 50.0 0.15 1.10
ABC 170120P00055000 P 01/20/17 55.0 0.35 1.35
ABC 170120P00060000 P 01/20/17 60.0 0.65 1.65
ABC 170120P00065000 P 01/20/17 65.0 0.80 2.10
ABC 170120P00067500 P 01/20/17 67.5 1.20 2.35
ABC 170120P00070000 P 01/20/17 70.0 1.55 2.65
ABC 170120P00072500 P 01/20/17 72.5 2.00 3.00
ABC 170120P00075000 P 01/20/17 75.0 2.10 3.70
ABC 170120P00077500 P 01/20/17 77.5 2.60 4.10
ABC 170120P00080000 P 01/20/17 80.0 3.20 4.70
ABC 170120P00082500 P 01/20/17 82.5 3.80 5.30
ABC 170120P00085000 P 01/20/17 85.0 4.50 6.00
ABC 170120P00087500 P 01/20/17 87.5 5.10 7.10
ABC 170120P00090000 P 01/20/17 90.0 5.80 7.80
ABC 170120P00092500 P 01/20/17 92.5 6.80 8.70
ABC 170120P00095000 P 01/20/17 95.0 7.80 9.70
ABC 170120P00097500 P 01/20/17 97.5 8.90 10.80
ABC 170120P00100000 P 01/20/17 100.0 10.10 12.00
ABC 170120P00105000 P 01/20/17 105.0 12.10 15.30
ABC 170120P00110000 P 01/20/17 110.0 15.00 17.90
ABC 170120P00115000 P 01/20/17 115.0 18.20 21.30
ABC 170120P00120000 P 01/20/17 120.0 21.60 25.20
ABC 170120P00125000 P 01/20/17 125.0 25.50 29.50
ABC 170120P00130000 P 01/20/17 130.0 29.60 33.60
ABC 170120P00135000 P 01/20/17 135.0 34.00 37.50
ABC 170120P00140000 P 01/20/17 140.0 38.50 42.30
ABC 170120P00145000 P 01/20/17 145.0 43.60 46.80
ABC 170120P00150000 P 01/20/17 150.0 48.40 52.10
ABC 170120P00155000 P 01/20/17 155.0 53.30 56.80
ABC 170120P00160000 P 01/20/17 160.0 58.20 61.50
ABC 170120P00165000 P 01/20/17 165.0 63.10 66.50
ABC 170120P00170000 P 01/20/17 170.0 68.10 71.50

OPRA data is delayed 15 minutes.