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 (2017-08-18)Premium Content

Amerisourcebergen Corp (ABC)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABC 170825C00045000 C 08/25/17 45.0 32.40 34.60
ABC 170825C00050000 C 08/25/17 50.0 27.40 29.80
ABC 170825C00055000 C 08/25/17 55.0 23.20 24.80
ABC 170825C00060000 C 08/25/17 60.0 18.00 19.90
ABC 170825C00065000 C 08/25/17 65.0 13.10 14.80
ABC 170825C00069000 C 08/25/17 69.0 9.40 10.30
ABC 170825C00070000 C 08/25/17 70.0 8.40 9.40
ABC 170825C00070500 C 08/25/17 70.5 7.60 8.90
ABC 170825C00071000 C 08/25/17 71.0 7.10 8.40
ABC 170825C00071500 C 08/25/17 71.5 6.70 7.90
ABC 170825C00072000 C 08/25/17 72.0 6.10 7.40
ABC 170825C00072500 C 08/25/17 72.5 5.80 6.80
ABC 170825C00073000 C 08/25/17 73.0 5.30 6.60
ABC 170825C00073500 C 08/25/17 73.5 5.00 5.80
ABC 170825C00074000 C 08/25/17 74.0 4.40 5.20
ABC 170825C00074500 C 08/25/17 74.5 3.90 4.80
ABC 170825C00075000 C 08/25/17 75.0 3.20 4.10
ABC 170825C00076000 C 08/25/17 76.0 2.65 3.10
ABC 170825C00076500 C 08/25/17 76.5 2.25 2.75
ABC 170825C00077000 C 08/25/17 77.0 1.85 2.35
ABC 170825C00077500 C 08/25/17 77.5 1.45 1.75
ABC 170825C00078000 C 08/25/17 78.0 1.15 1.40
ABC 170825C00078500 C 08/25/17 78.5 0.85 1.10
ABC 170825C00079000 C 08/25/17 79.0 0.65 0.80
ABC 170825C00080000 C 08/25/17 80.0 0.25 0.50
ABC 170825C00081000 C 08/25/17 81.0 0.10 0.25
ABC 170825C00081500 C 08/25/17 81.5 0.05 0.15
ABC 170825C00082000 C 08/25/17 82.0 0.00 0.15
ABC 170825C00082500 C 08/25/17 82.5 0.00 0.10
ABC 170825C00083000 C 08/25/17 83.0 0.00 0.10
ABC 170825C00084000 C 08/25/17 84.0 0.00 0.10
ABC 170825C00085000 C 08/25/17 85.0 0.00 0.15
ABC 170825C00086000 C 08/25/17 86.0 0.00 0.05
ABC 170825C00086500 C 08/25/17 86.5 0.00 0.05
ABC 170825C00087000 C 08/25/17 87.0 0.00 0.05
ABC 170825C00088000 C 08/25/17 88.0 0.00 0.05
ABC 170825C00088500 C 08/25/17 88.5 0.00 0.05
ABC 170825C00089000 C 08/25/17 89.0 0.00 0.05
ABC 170825C00089500 C 08/25/17 89.5 0.00 0.05
ABC 170825C00090000 C 08/25/17 90.0 0.00 0.05
ABC 170825C00090500 C 08/25/17 90.5 0.00 0.05
ABC 170825C00091000 C 08/25/17 91.0 0.00 0.05
ABC 170825C00091500 C 08/25/17 91.5 0.00 0.05
ABC 170825C00092000 C 08/25/17 92.0 0.00 0.05
ABC 170825C00092500 C 08/25/17 92.5 0.00 0.05
ABC 170825C00093000 C 08/25/17 93.0 0.00 0.05
ABC 170825C00093500 C 08/25/17 93.5 0.00 0.05
ABC 170825C00094000 C 08/25/17 94.0 0.00 0.05
ABC 170825C00094500 C 08/25/17 94.5 0.00 0.05
ABC 170825C00095000 C 08/25/17 95.0 0.00 0.05
ABC 170825C00095500 C 08/25/17 95.5 0.00 0.05
ABC 170825C00096000 C 08/25/17 96.0 0.00 0.05
ABC 170825C00096500 C 08/25/17 96.5 0.00 0.05
ABC 170825C00097000 C 08/25/17 97.0 0.00 0.05
ABC 170825C00097500 C 08/25/17 97.5 0.00 0.05
ABC 170825C00098000 C 08/25/17 98.0 0.00 0.05
ABC 170825C00098500 C 08/25/17 98.5 0.00 0.05
ABC 170825C00099000 C 08/25/17 99.0 0.00 0.05
ABC 170825C00099500 C 08/25/17 99.5 0.00 0.05
ABC 170825C00100000 C 08/25/17 100.0 0.00 0.05
ABC 170825C00101000 C 08/25/17 101.0 0.00 0.05
ABC 170825C00102000 C 08/25/17 102.0 0.00 0.05
ABC 170825C00103000 C 08/25/17 103.0 0.00 0.05
ABC 170825C00104000 C 08/25/17 104.0 0.00 0.05
ABC 170825C00105000 C 08/25/17 105.0 0.00 0.05
ABC 170825C00110000 C 08/25/17 110.0 0.00 0.05
ABC 170825C00115000 C 08/25/17 115.0 0.00 0.05
ABC 170825C00120000 C 08/25/17 120.0 0.00 0.05
ABC 170825C00125000 C 08/25/17 125.0 0.00 0.05
ABC 170825C00130000 C 08/25/17 130.0 0.00 0.05
ABC 170825C00135000 C 08/25/17 135.0 0.00 0.15
ABC 170825C00140000 C 08/25/17 140.0 0.00 0.10
ABC 170825P00045000 P 08/25/17 45.0 0.00 0.05
ABC 170825P00050000 P 08/25/17 50.0 0.00 0.10
ABC 170825P00055000 P 08/25/17 55.0 0.00 0.20
ABC 170825P00060000 P 08/25/17 60.0 0.00 0.30
ABC 170825P00065000 P 08/25/17 65.0 0.00 0.30
ABC 170825P00069000 P 08/25/17 69.0 0.00 0.10
ABC 170825P00070000 P 08/25/17 70.0 0.00 0.10
ABC 170825P00070500 P 08/25/17 70.5 0.00 0.10
ABC 170825P00071000 P 08/25/17 71.0 0.00 0.05
ABC 170825P00071500 P 08/25/17 71.5 0.00 0.10
ABC 170825P00072000 P 08/25/17 72.0 0.00 0.10
ABC 170825P00072500 P 08/25/17 72.5 0.00 0.10
ABC 170825P00073000 P 08/25/17 73.0 0.00 0.10
ABC 170825P00073500 P 08/25/17 73.5 0.00 0.10
ABC 170825P00074000 P 08/25/17 74.0 0.00 0.15
ABC 170825P00074500 P 08/25/17 74.5 0.00 0.15
ABC 170825P00075000 P 08/25/17 75.0 0.05 0.20
ABC 170825P00076000 P 08/25/17 76.0 0.15 0.30
ABC 170825P00076500 P 08/25/17 76.5 0.20 0.50
ABC 170825P00077000 P 08/25/17 77.0 0.30 0.45
ABC 170825P00077500 P 08/25/17 77.5 0.40 0.60
ABC 170825P00078000 P 08/25/17 78.0 0.55 0.75
ABC 170825P00078500 P 08/25/17 78.5 0.75 0.95
ABC 170825P00079000 P 08/25/17 79.0 0.95 1.20
ABC 170825P00080000 P 08/25/17 80.0 1.60 1.90
ABC 170825P00081000 P 08/25/17 81.0 2.15 2.70
ABC 170825P00081500 P 08/25/17 81.5 2.60 3.30
ABC 170825P00082000 P 08/25/17 82.0 3.10 4.00
ABC 170825P00082500 P 08/25/17 82.5 3.50 4.40
ABC 170825P00083000 P 08/25/17 83.0 4.20 4.80
ABC 170825P00084000 P 08/25/17 84.0 5.20 5.70
ABC 170825P00085000 P 08/25/17 85.0 6.20 6.70
ABC 170825P00086000 P 08/25/17 86.0 7.00 8.10
ABC 170825P00086500 P 08/25/17 86.5 7.70 8.20
ABC 170825P00087000 P 08/25/17 87.0 7.80 8.90
ABC 170825P00088000 P 08/25/17 88.0 8.90 10.20
ABC 170825P00088500 P 08/25/17 88.5 9.40 10.70
ABC 170825P00089000 P 08/25/17 89.0 9.90 11.20
ABC 170825P00089500 P 08/25/17 89.5 10.70 12.10
ABC 170825P00090000 P 08/25/17 90.0 10.60 12.00
ABC 170825P00090500 P 08/25/17 90.5 11.70 12.60
ABC 170825P00091000 P 08/25/17 91.0 11.80 12.80
ABC 170825P00091500 P 08/25/17 91.5 12.60 14.10
ABC 170825P00092000 P 08/25/17 92.0 12.70 14.40
ABC 170825P00092500 P 08/25/17 92.5 12.90 15.10
ABC 170825P00093000 P 08/25/17 93.0 13.40 15.60
ABC 170825P00093500 P 08/25/17 93.5 14.40 16.10
ABC 170825P00094000 P 08/25/17 94.0 14.40 16.60
ABC 170825P00094500 P 08/25/17 94.5 15.70 17.10
ABC 170825P00095000 P 08/25/17 95.0 16.10 17.70
ABC 170825P00095500 P 08/25/17 95.5 16.10 17.50
ABC 170825P00096000 P 08/25/17 96.0 17.00 18.60
ABC 170825P00096500 P 08/25/17 96.5 17.30 19.10
ABC 170825P00097000 P 08/25/17 97.0 17.40 19.60
ABC 170825P00097500 P 08/25/17 97.5 18.60 20.10
ABC 170825P00098000 P 08/25/17 98.0 18.40 20.60
ABC 170825P00098500 P 08/25/17 98.5 19.20 21.10
ABC 170825P00099000 P 08/25/17 99.0 19.40 21.60
ABC 170825P00099500 P 08/25/17 99.5 20.00 22.10
ABC 170825P00100000 P 08/25/17 100.0 20.30 22.60
ABC 170825P00101000 P 08/25/17 101.0 22.00 23.60
ABC 170825P00102000 P 08/25/17 102.0 22.30 24.60
ABC 170825P00103000 P 08/25/17 103.0 24.00 25.60
ABC 170825P00104000 P 08/25/17 104.0 24.70 26.50
ABC 170825P00105000 P 08/25/17 105.0 25.70 27.60
ABC 170825P00110000 P 08/25/17 110.0 30.30 32.60
ABC 170825P00115000 P 08/25/17 115.0 35.40 37.60
ABC 170825P00120000 P 08/25/17 120.0 40.10 42.60
ABC 170825P00125000 P 08/25/17 125.0 45.30 47.60
ABC 170825P00130000 P 08/25/17 130.0 50.60 52.60
ABC 170825P00135000 P 08/25/17 135.0 55.80 57.60
ABC 170825P00140000 P 08/25/17 140.0 60.70 61.70
ABC 170901C00050000 C 09/01/17 50.0 27.80 29.80
ABC 170901C00055000 C 09/01/17 55.0 23.00 24.90
ABC 170901C00060000 C 09/01/17 60.0 18.00 19.80
ABC 170901C00065000 C 09/01/17 65.0 12.70 14.80
ABC 170901C00070000 C 09/01/17 70.0 8.10 9.40
ABC 170901C00072000 C 09/01/17 72.0 6.10 7.50
ABC 170901C00072500 C 09/01/17 72.5 5.80 7.00
ABC 170901C00073000 C 09/01/17 73.0 5.20 6.60
ABC 170901C00073500 C 09/01/17 73.5 4.90 5.70
ABC 170901C00074000 C 09/01/17 74.0 4.50 5.20
ABC 170901C00075000 C 09/01/17 75.0 3.70 4.40
ABC 170901C00076000 C 09/01/17 76.0 2.90 3.50
ABC 170901C00076500 C 09/01/17 76.5 2.30 3.20
ABC 170901C00077000 C 09/01/17 77.0 2.20 2.60
ABC 170901C00077500 C 09/01/17 77.5 1.80 2.20
ABC 170901C00078000 C 09/01/17 78.0 1.45 1.75
ABC 170901C00078500 C 09/01/17 78.5 1.20 1.45
ABC 170901C00079000 C 09/01/17 79.0 0.95 1.15
ABC 170901C00080000 C 09/01/17 80.0 0.60 0.80
ABC 170901C00081000 C 09/01/17 81.0 0.35 0.60
ABC 170901C00081500 C 09/01/17 81.5 0.20 0.40
ABC 170901C00082000 C 09/01/17 82.0 0.15 0.30
ABC 170901C00082500 C 09/01/17 82.5 0.05 0.30
ABC 170901C00083000 C 09/01/17 83.0 0.05 0.20
ABC 170901C00084000 C 09/01/17 84.0 0.00 0.15
ABC 170901C00085000 C 09/01/17 85.0 0.00 0.10
ABC 170901C00086500 C 09/01/17 86.5 0.00 0.10
ABC 170901C00087000 C 09/01/17 87.0 0.00 0.10
ABC 170901C00087500 C 09/01/17 87.5 0.00 0.05
ABC 170901C00088000 C 09/01/17 88.0 0.00 0.05
ABC 170901C00088500 C 09/01/17 88.5 0.00 0.05
ABC 170901C00089000 C 09/01/17 89.0 0.00 0.05
ABC 170901C00089500 C 09/01/17 89.5 0.00 0.05
ABC 170901C00090000 C 09/01/17 90.0 0.00 0.05
ABC 170901C00090500 C 09/01/17 90.5 0.00 0.05
ABC 170901C00091000 C 09/01/17 91.0 0.00 0.05
ABC 170901C00091500 C 09/01/17 91.5 0.00 0.05
ABC 170901C00092000 C 09/01/17 92.0 0.00 0.05
ABC 170901C00092500 C 09/01/17 92.5 0.00 0.05
ABC 170901C00093000 C 09/01/17 93.0 0.00 0.05
ABC 170901C00093500 C 09/01/17 93.5 0.00 0.05
ABC 170901C00094000 C 09/01/17 94.0 0.00 0.05
ABC 170901C00094500 C 09/01/17 94.5 0.00 0.05
ABC 170901C00095000 C 09/01/17 95.0 0.00 0.05
ABC 170901C00095500 C 09/01/17 95.5 0.00 0.05
ABC 170901C00096000 C 09/01/17 96.0 0.00 0.05
ABC 170901C00096500 C 09/01/17 96.5 0.00 0.05
ABC 170901C00097000 C 09/01/17 97.0 0.00 0.05
ABC 170901C00097500 C 09/01/17 97.5 0.00 0.05
ABC 170901C00098000 C 09/01/17 98.0 0.00 0.30
ABC 170901C00098500 C 09/01/17 98.5 0.00 0.05
ABC 170901C00099000 C 09/01/17 99.0 0.00 0.05
ABC 170901C00099500 C 09/01/17 99.5 0.00 0.05
ABC 170901C00100000 C 09/01/17 100.0 0.00 0.05
ABC 170901C00101000 C 09/01/17 101.0 0.00 0.05
ABC 170901C00102000 C 09/01/17 102.0 0.00 0.05
ABC 170901C00105000 C 09/01/17 105.0 0.00 0.05
ABC 170901C00110000 C 09/01/17 110.0 0.00 0.05
ABC 170901C00115000 C 09/01/17 115.0 0.00 0.05
ABC 170901C00120000 C 09/01/17 120.0 0.00 0.05
ABC 170901C00125000 C 09/01/17 125.0 0.00 0.05
ABC 170901C00130000 C 09/01/17 130.0 0.00 0.05
ABC 170901C00135000 C 09/01/17 135.0 0.00 0.05
ABC 170901C00140000 C 09/01/17 140.0 0.00 0.05
ABC 170901P00050000 P 09/01/17 50.0 0.00 0.05
ABC 170901P00055000 P 09/01/17 55.0 0.00 0.20
ABC 170901P00060000 P 09/01/17 60.0 0.00 0.20
ABC 170901P00065000 P 09/01/17 65.0 0.00 0.30
ABC 170901P00070000 P 09/01/17 70.0 0.00 0.15
ABC 170901P00072000 P 09/01/17 72.0 0.05 0.20
ABC 170901P00072500 P 09/01/17 72.5 0.05 0.20
ABC 170901P00073000 P 09/01/17 73.0 0.10 0.25
ABC 170901P00073500 P 09/01/17 73.5 0.10 0.25
ABC 170901P00074000 P 09/01/17 74.0 0.10 0.45
ABC 170901P00075000 P 09/01/17 75.0 0.20 0.40
ABC 170901P00076000 P 09/01/17 76.0 0.35 0.55
ABC 170901P00076500 P 09/01/17 76.5 0.45 0.65
ABC 170901P00077000 P 09/01/17 77.0 0.60 0.75
ABC 170901P00077500 P 09/01/17 77.5 0.70 0.90
ABC 170901P00078000 P 09/01/17 78.0 0.90 1.05
ABC 170901P00078500 P 09/01/17 78.5 1.05 1.25
ABC 170901P00079000 P 09/01/17 79.0 1.30 1.50
ABC 170901P00080000 P 09/01/17 80.0 1.85 2.20
ABC 170901P00081000 P 09/01/17 81.0 2.55 3.10
ABC 170901P00081500 P 09/01/17 81.5 2.60 3.40
ABC 170901P00082000 P 09/01/17 82.0 3.30 3.90
ABC 170901P00082500 P 09/01/17 82.5 3.80 4.50
ABC 170901P00083000 P 09/01/17 83.0 4.10 4.90
ABC 170901P00084000 P 09/01/17 84.0 4.90 5.90
ABC 170901P00085000 P 09/01/17 85.0 6.10 6.70
ABC 170901P00086500 P 09/01/17 86.5 7.50 8.20
ABC 170901P00087000 P 09/01/17 87.0 8.00 8.90
ABC 170901P00087500 P 09/01/17 87.5 8.60 9.50
ABC 170901P00088000 P 09/01/17 88.0 8.90 9.70
ABC 170901P00088500 P 09/01/17 88.5 9.50 10.30
ABC 170901P00089000 P 09/01/17 89.0 10.00 10.90
ABC 170901P00089500 P 09/01/17 89.5 10.60 11.40
ABC 170901P00090000 P 09/01/17 90.0 11.00 12.10
ABC 170901P00090500 P 09/01/17 90.5 11.70 13.10
ABC 170901P00091000 P 09/01/17 91.0 11.20 13.60
ABC 170901P00091500 P 09/01/17 91.5 11.60 14.00
ABC 170901P00092000 P 09/01/17 92.0 12.60 14.60
ABC 170901P00092500 P 09/01/17 92.5 12.70 15.10
ABC 170901P00093000 P 09/01/17 93.0 13.50 15.60
ABC 170901P00093500 P 09/01/17 93.5 14.10 16.00
ABC 170901P00094000 P 09/01/17 94.0 14.70 16.60
ABC 170901P00094500 P 09/01/17 94.5 15.00 17.10
ABC 170901P00095000 P 09/01/17 95.0 15.70 17.60
ABC 170901P00095500 P 09/01/17 95.5 16.10 17.50
ABC 170901P00096000 P 09/01/17 96.0 16.60 18.60
ABC 170901P00096500 P 09/01/17 96.5 16.70 18.40
ABC 170901P00097000 P 09/01/17 97.0 17.20 19.60
ABC 170901P00097500 P 09/01/17 97.5 17.70 19.40
ABC 170901P00098000 P 09/01/17 98.0 18.60 19.90
ABC 170901P00098500 P 09/01/17 98.5 19.20 20.60
ABC 170901P00099000 P 09/01/17 99.0 19.20 20.80
ABC 170901P00099500 P 09/01/17 99.5 19.70 21.40
ABC 170901P00100000 P 09/01/17 100.0 20.20 22.70
ABC 170901P00101000 P 09/01/17 101.0 21.70 23.10
ABC 170901P00102000 P 09/01/17 102.0 22.60 24.70
ABC 170901P00105000 P 09/01/17 105.0 25.40 27.60
ABC 170901P00110000 P 09/01/17 110.0 30.10 32.10
ABC 170901P00115000 P 09/01/17 115.0 35.60 37.10
ABC 170901P00120000 P 09/01/17 120.0 40.60 42.60
ABC 170901P00125000 P 09/01/17 125.0 45.70 47.50
ABC 170901P00130000 P 09/01/17 130.0 50.70 52.60
ABC 170901P00135000 P 09/01/17 135.0 55.90 57.60
ABC 170901P00140000 P 09/01/17 140.0 60.70 61.90
ABC 170908C00065000 C 09/08/17 65.0 12.90 14.30
ABC 170908C00070000 C 09/08/17 70.0 8.10 9.40
ABC 170908C00072000 C 09/08/17 72.0 6.50 7.50
ABC 170908C00072500 C 09/08/17 72.5 6.00 7.10
ABC 170908C00073000 C 09/08/17 73.0 5.30 6.20
ABC 170908C00073500 C 09/08/17 73.5 5.10 5.70
ABC 170908C00074000 C 09/08/17 74.0 4.50 5.30
ABC 170908C00075000 C 09/08/17 75.0 3.90 4.30
ABC 170908C00076000 C 09/08/17 76.0 3.00 3.60
ABC 170908C00076500 C 09/08/17 76.5 2.55 3.10
ABC 170908C00077000 C 09/08/17 77.0 2.35 2.70
ABC 170908C00077500 C 09/08/17 77.5 2.05 2.45
ABC 170908C00078000 C 09/08/17 78.0 1.65 2.00
ABC 170908C00078500 C 09/08/17 78.5 1.25 1.70
ABC 170908C00079000 C 09/08/17 79.0 1.00 1.45
ABC 170908C00080000 C 09/08/17 80.0 0.60 1.05
ABC 170908C00081000 C 09/08/17 81.0 0.30 0.65
ABC 170908C00081500 C 09/08/17 81.5 0.30 0.60
ABC 170908C00082000 C 09/08/17 82.0 0.15 0.45
ABC 170908C00082500 C 09/08/17 82.5 0.15 0.40
ABC 170908C00083000 C 09/08/17 83.0 0.10 0.30
ABC 170908C00083500 C 09/08/17 83.5 0.05 0.25
ABC 170908C00084000 C 09/08/17 84.0 0.05 0.20
ABC 170908C00085000 C 09/08/17 85.0 0.00 0.15
ABC 170908C00086000 C 09/08/17 86.0 0.00 0.10
ABC 170908C00087000 C 09/08/17 87.0 0.00 0.10
ABC 170908C00087500 C 09/08/17 87.5 0.00 0.10
ABC 170908C00088000 C 09/08/17 88.0 0.00 0.10
ABC 170908C00088500 C 09/08/17 88.5 0.00 0.10
ABC 170908C00089000 C 09/08/17 89.0 0.00 0.05
ABC 170908C00089500 C 09/08/17 89.5 0.00 0.05
ABC 170908C00090000 C 09/08/17 90.0 0.00 0.05
ABC 170908C00090500 C 09/08/17 90.5 0.00 0.05
ABC 170908C00091000 C 09/08/17 91.0 0.00 0.05
ABC 170908C00091500 C 09/08/17 91.5 0.00 0.05
ABC 170908C00092000 C 09/08/17 92.0 0.00 0.05
ABC 170908C00092500 C 09/08/17 92.5 0.00 0.05
ABC 170908C00093000 C 09/08/17 93.0 0.00 0.05
ABC 170908C00093500 C 09/08/17 93.5 0.00 0.05
ABC 170908C00094000 C 09/08/17 94.0 0.00 0.05
ABC 170908C00094500 C 09/08/17 94.5 0.00 0.05
ABC 170908C00095000 C 09/08/17 95.0 0.00 0.05
ABC 170908C00095500 C 09/08/17 95.5 0.00 0.05
ABC 170908C00096000 C 09/08/17 96.0 0.00 0.05
ABC 170908C00096500 C 09/08/17 96.5 0.00 0.05
ABC 170908C00097000 C 09/08/17 97.0 0.00 0.05
ABC 170908C00097500 C 09/08/17 97.5 0.00 0.05
ABC 170908C00098000 C 09/08/17 98.0 0.00 0.05
ABC 170908C00098500 C 09/08/17 98.5 0.00 0.05
ABC 170908C00099000 C 09/08/17 99.0 0.00 0.05
ABC 170908C00099500 C 09/08/17 99.5 0.00 0.05
ABC 170908C00100000 C 09/08/17 100.0 0.00 0.05
ABC 170908C00101000 C 09/08/17 101.0 0.00 0.05
ABC 170908C00102000 C 09/08/17 102.0 0.00 0.05
ABC 170908C00105000 C 09/08/17 105.0 0.00 0.05
ABC 170908C00110000 C 09/08/17 110.0 0.00 0.05
ABC 170908P00065000 P 09/08/17 65.0 0.00 0.15
ABC 170908P00070000 P 09/08/17 70.0 0.05 0.20
ABC 170908P00072000 P 09/08/17 72.0 0.10 0.25
ABC 170908P00072500 P 09/08/17 72.5 0.10 0.45
ABC 170908P00073000 P 09/08/17 73.0 0.15 0.30
ABC 170908P00073500 P 09/08/17 73.5 0.20 0.45
ABC 170908P00074000 P 09/08/17 74.0 0.25 0.40
ABC 170908P00075000 P 09/08/17 75.0 0.30 0.55
ABC 170908P00076000 P 09/08/17 76.0 0.50 0.75
ABC 170908P00076500 P 09/08/17 76.5 0.55 0.85
ABC 170908P00077000 P 09/08/17 77.0 0.70 1.00
ABC 170908P00077500 P 09/08/17 77.5 0.85 1.15
ABC 170908P00078000 P 09/08/17 78.0 1.00 1.35
ABC 170908P00078500 P 09/08/17 78.5 1.10 1.55
ABC 170908P00079000 P 09/08/17 79.0 1.45 1.75
ABC 170908P00080000 P 09/08/17 80.0 1.95 2.35
ABC 170908P00081000 P 09/08/17 81.0 2.65 3.20
ABC 170908P00081500 P 09/08/17 81.5 2.85 3.60
ABC 170908P00082000 P 09/08/17 82.0 3.40 3.90
ABC 170908P00082500 P 09/08/17 82.5 3.70 4.40
ABC 170908P00083000 P 09/08/17 83.0 4.10 5.00
ABC 170908P00083500 P 09/08/17 83.5 4.70 5.40
ABC 170908P00084000 P 09/08/17 84.0 5.10 5.90
ABC 170908P00085000 P 09/08/17 85.0 6.10 6.70
ABC 170908P00086000 P 09/08/17 86.0 7.00 7.80
ABC 170908P00087000 P 09/08/17 87.0 7.70 8.70
ABC 170908P00087500 P 09/08/17 87.5 8.60 9.40
ABC 170908P00088000 P 09/08/17 88.0 9.00 9.90
ABC 170908P00088500 P 09/08/17 88.5 9.30 10.60
ABC 170908P00089000 P 09/08/17 89.0 9.90 10.70
ABC 170908P00089500 P 09/08/17 89.5 10.20 11.50
ABC 170908P00090000 P 09/08/17 90.0 11.10 11.70
ABC 170908P00090500 P 09/08/17 90.5 11.20 12.30
ABC 170908P00091000 P 09/08/17 91.0 11.40 13.60
ABC 170908P00091500 P 09/08/17 91.5 11.70 14.10
ABC 170908P00092000 P 09/08/17 92.0 12.20 13.70
ABC 170908P00092500 P 09/08/17 92.5 12.90 14.50
ABC 170908P00093000 P 09/08/17 93.0 13.20 15.30
ABC 170908P00093500 P 09/08/17 93.5 14.20 16.10
ABC 170908P00094000 P 09/08/17 94.0 14.70 16.10
ABC 170908P00094500 P 09/08/17 94.5 14.90 16.20
ABC 170908P00095000 P 09/08/17 95.0 15.70 17.60
ABC 170908P00095500 P 09/08/17 95.5 15.70 17.10
ABC 170908P00096000 P 09/08/17 96.0 16.30 18.30
ABC 170908P00096500 P 09/08/17 96.5 17.10 18.30
ABC 170908P00097000 P 09/08/17 97.0 17.60 18.60
ABC 170908P00097500 P 09/08/17 97.5 18.10 19.20
ABC 170908P00098000 P 09/08/17 98.0 18.20 19.60
ABC 170908P00098500 P 09/08/17 98.5 19.30 21.10
ABC 170908P00099000 P 09/08/17 99.0 19.20 21.50
ABC 170908P00099500 P 09/08/17 99.5 19.80 21.80
ABC 170908P00100000 P 09/08/17 100.0 20.20 22.60
ABC 170908P00101000 P 09/08/17 101.0 21.70 23.00
ABC 170908P00102000 P 09/08/17 102.0 22.20 24.30
ABC 170908P00105000 P 09/08/17 105.0 25.80 27.30
ABC 170908P00110000 P 09/08/17 110.0 30.80 31.90
ABC 170915C00065000 C 09/15/17 65.0 13.60 14.00
ABC 170915C00070000 C 09/15/17 70.0 8.10 9.40
ABC 170915C00072500 C 09/15/17 72.5 6.20 6.70
ABC 170915C00075000 C 09/15/17 75.0 4.10 4.50
ABC 170915C00077500 C 09/15/17 77.5 2.20 2.60
ABC 170915C00080000 C 09/15/17 80.0 1.10 1.30
ABC 170915C00082500 C 09/15/17 82.5 0.35 0.55
ABC 170915C00085000 C 09/15/17 85.0 0.05 0.20
ABC 170915C00087500 C 09/15/17 87.5 0.00 0.10
ABC 170915C00090000 C 09/15/17 90.0 0.00 0.10
ABC 170915C00092500 C 09/15/17 92.5 0.00 0.05
ABC 170915C00095000 C 09/15/17 95.0 0.00 0.10
ABC 170915C00097500 C 09/15/17 97.5 0.00 0.10
ABC 170915C00100000 C 09/15/17 100.0 0.00 0.20
ABC 170915C00105000 C 09/15/17 105.0 0.00 0.05
ABC 170915C00110000 C 09/15/17 110.0 0.00 0.25
ABC 170915C00115000 C 09/15/17 115.0 0.00 0.70
ABC 170915C00120000 C 09/15/17 120.0 0.00 0.25
ABC 170915C00125000 C 09/15/17 125.0 0.00 0.20
ABC 170915P00065000 P 09/15/17 65.0 0.00 0.15
ABC 170915P00070000 P 09/15/17 70.0 0.10 0.35
ABC 170915P00072500 P 09/15/17 72.5 0.20 0.40
ABC 170915P00075000 P 09/15/17 75.0 0.50 0.75
ABC 170915P00077500 P 09/15/17 77.5 1.25 1.40
ABC 170915P00080000 P 09/15/17 80.0 2.25 2.60
ABC 170915P00082500 P 09/15/17 82.5 4.00 4.50
ABC 170915P00085000 P 09/15/17 85.0 6.20 6.70
ABC 170915P00087500 P 09/15/17 87.5 8.70 9.10
ABC 170915P00090000 P 09/15/17 90.0 11.20 12.10
ABC 170915P00092500 P 09/15/17 92.5 13.20 15.00
ABC 170915P00095000 P 09/15/17 95.0 15.80 17.40
ABC 170915P00097500 P 09/15/17 97.5 18.70 20.00
ABC 170915P00100000 P 09/15/17 100.0 21.10 22.40
ABC 170915P00105000 P 09/15/17 105.0 25.60 27.40
ABC 170915P00110000 P 09/15/17 110.0 30.90 32.40
ABC 170915P00115000 P 09/15/17 115.0 36.00 37.60
ABC 170915P00120000 P 09/15/17 120.0 40.80 42.50
ABC 170915P00125000 P 09/15/17 125.0 46.10 47.30
ABC 170922C00065000 C 09/22/17 65.0 13.40 14.30
ABC 170922C00070000 C 09/22/17 70.0 8.50 9.60
ABC 170922C00072000 C 09/22/17 72.0 6.50 7.40
ABC 170922C00072500 C 09/22/17 72.5 6.10 7.30
ABC 170922C00073000 C 09/22/17 73.0 5.80 6.40
ABC 170922C00073500 C 09/22/17 73.5 5.20 6.00
ABC 170922C00074000 C 09/22/17 74.0 5.00 5.60
ABC 170922C00075000 C 09/22/17 75.0 4.20 5.00
ABC 170922C00076000 C 09/22/17 76.0 3.40 3.90
ABC 170922C00076500 C 09/22/17 76.5 2.95 3.50
ABC 170922C00077000 C 09/22/17 77.0 2.80 3.20
ABC 170922C00077500 C 09/22/17 77.5 2.40 2.95
ABC 170922C00078000 C 09/22/17 78.0 2.10 2.55
ABC 170922C00078500 C 09/22/17 78.5 1.75 2.20
ABC 170922C00079000 C 09/22/17 79.0 1.45 1.95
ABC 170922C00080000 C 09/22/17 80.0 1.00 1.45
ABC 170922C00081000 C 09/22/17 81.0 0.65 1.10
ABC 170922C00081500 C 09/22/17 81.5 0.50 0.90
ABC 170922C00082000 C 09/22/17 82.0 0.40 0.80
ABC 170922C00082500 C 09/22/17 82.5 0.45 0.70
ABC 170922C00083000 C 09/22/17 83.0 0.35 0.55
ABC 170922C00083500 C 09/22/17 83.5 0.25 0.50
ABC 170922C00084500 C 09/22/17 84.5 0.15 0.35
ABC 170922C00085000 C 09/22/17 85.0 0.10 0.30
ABC 170922C00085500 C 09/22/17 85.5 0.10 0.25
ABC 170922C00086000 C 09/22/17 86.0 0.05 0.40
ABC 170922C00086500 C 09/22/17 86.5 0.05 0.20
ABC 170922C00087000 C 09/22/17 87.0 0.00 0.20
ABC 170922C00087500 C 09/22/17 87.5 0.00 0.15
ABC 170922C00088000 C 09/22/17 88.0 0.00 0.30
ABC 170922C00088500 C 09/22/17 88.5 0.00 0.10
ABC 170922C00089000 C 09/22/17 89.0 0.00 0.10
ABC 170922C00089500 C 09/22/17 89.5 0.00 0.10
ABC 170922C00090000 C 09/22/17 90.0 0.00 0.10
ABC 170922C00090500 C 09/22/17 90.5 0.00 0.10
ABC 170922C00091000 C 09/22/17 91.0 0.00 0.10
ABC 170922C00091500 C 09/22/17 91.5 0.00 0.10
ABC 170922C00092000 C 09/22/17 92.0 0.00 0.10
ABC 170922C00092500 C 09/22/17 92.5 0.00 0.10
ABC 170922C00093000 C 09/22/17 93.0 0.00 0.10
ABC 170922C00093500 C 09/22/17 93.5 0.00 0.10
ABC 170922C00094000 C 09/22/17 94.0 0.00 0.05
ABC 170922C00094500 C 09/22/17 94.5 0.00 0.05
ABC 170922C00095000 C 09/22/17 95.0 0.00 0.05
ABC 170922C00095500 C 09/22/17 95.5 0.00 0.05
ABC 170922C00096000 C 09/22/17 96.0 0.00 0.05
ABC 170922C00096500 C 09/22/17 96.5 0.00 0.05
ABC 170922C00097000 C 09/22/17 97.0 0.00 0.05
ABC 170922C00097500 C 09/22/17 97.5 0.00 0.05
ABC 170922C00098000 C 09/22/17 98.0 0.00 0.05
ABC 170922C00098500 C 09/22/17 98.5 0.00 0.05
ABC 170922P00065000 P 09/22/17 65.0 0.00 0.15
ABC 170922P00070000 P 09/22/17 70.0 0.15 0.30
ABC 170922P00072000 P 09/22/17 72.0 0.25 0.45
ABC 170922P00072500 P 09/22/17 72.5 0.30 0.50
ABC 170922P00073000 P 09/22/17 73.0 0.35 0.55
ABC 170922P00073500 P 09/22/17 73.5 0.40 0.65
ABC 170922P00074000 P 09/22/17 74.0 0.45 0.70
ABC 170922P00075000 P 09/22/17 75.0 0.50 0.90
ABC 170922P00076000 P 09/22/17 76.0 0.80 1.15
ABC 170922P00076500 P 09/22/17 76.5 0.80 1.25
ABC 170922P00077000 P 09/22/17 77.0 1.10 1.40
ABC 170922P00077500 P 09/22/17 77.5 1.15 1.60
ABC 170922P00078000 P 09/22/17 78.0 1.30 1.75
ABC 170922P00078500 P 09/22/17 78.5 1.50 2.00
ABC 170922P00079000 P 09/22/17 79.0 1.75 2.25
ABC 170922P00080000 P 09/22/17 80.0 2.35 2.80
ABC 170922P00081000 P 09/22/17 81.0 3.00 3.50
ABC 170922P00081500 P 09/22/17 81.5 3.30 4.00
ABC 170922P00082000 P 09/22/17 82.0 3.70 4.20
ABC 170922P00082500 P 09/22/17 82.5 4.10 4.80
ABC 170922P00083000 P 09/22/17 83.0 4.40 5.20
ABC 170922P00083500 P 09/22/17 83.5 4.70 5.50
ABC 170922P00084500 P 09/22/17 84.5 5.80 6.30
ABC 170922P00085000 P 09/22/17 85.0 6.30 6.80
ABC 170922P00085500 P 09/22/17 85.5 6.70 7.40
ABC 170922P00086000 P 09/22/17 86.0 7.10 8.00
ABC 170922P00086500 P 09/22/17 86.5 7.20 8.20
ABC 170922P00087000 P 09/22/17 87.0 8.10 8.90
ABC 170922P00087500 P 09/22/17 87.5 8.30 9.30
ABC 170922P00088000 P 09/22/17 88.0 9.10 10.00
ABC 170922P00088500 P 09/22/17 88.5 9.40 10.60
ABC 170922P00089000 P 09/22/17 89.0 9.70 11.00
ABC 170922P00089500 P 09/22/17 89.5 10.60 11.20
ABC 170922P00090000 P 09/22/17 90.0 10.90 11.90
ABC 170922P00090500 P 09/22/17 90.5 11.40 12.30
ABC 170922P00091000 P 09/22/17 91.0 11.50 12.60
ABC 170922P00091500 P 09/22/17 91.5 11.80 13.20
ABC 170922P00092000 P 09/22/17 92.0 12.70 13.70
ABC 170922P00092500 P 09/22/17 92.5 12.80 14.10
ABC 170922P00093000 P 09/22/17 93.0 13.60 15.20
ABC 170922P00093500 P 09/22/17 93.5 14.10 15.10
ABC 170922P00094000 P 09/22/17 94.0 14.20 15.70
ABC 170922P00094500 P 09/22/17 94.5 15.20 16.20
ABC 170922P00095000 P 09/22/17 95.0 15.70 17.50
ABC 170922P00095500 P 09/22/17 95.5 16.00 17.10
ABC 170922P00096000 P 09/22/17 96.0 16.20 18.60
ABC 170922P00096500 P 09/22/17 96.5 17.00 18.20
ABC 170922P00097000 P 09/22/17 97.0 17.50 18.90
ABC 170922P00097500 P 09/22/17 97.5 17.90 19.40
ABC 170922P00098000 P 09/22/17 98.0 18.40 19.60
ABC 170922P00098500 P 09/22/17 98.5 19.20 20.30
ABC 170929C00065000 C 09/29/17 65.0 13.30 14.60
ABC 170929C00070000 C 09/29/17 70.0 8.30 9.60
ABC 170929C00072000 C 09/29/17 72.0 6.90 7.50
ABC 170929C00072500 C 09/29/17 72.5 6.40 7.20
ABC 170929C00073000 C 09/29/17 73.0 5.80 6.50
ABC 170929C00073500 C 09/29/17 73.5 5.30 6.10
ABC 170929C00074000 C 09/29/17 74.0 4.90 5.70
ABC 170929C00074500 C 09/29/17 74.5 4.50 5.40
ABC 170929C00075000 C 09/29/17 75.0 4.30 4.90
ABC 170929C00075500 C 09/29/17 75.5 3.70 4.70
ABC 170929C00076000 C 09/29/17 76.0 3.60 4.10
ABC 170929C00076500 C 09/29/17 76.5 3.20 3.70
ABC 170929C00077000 C 09/29/17 77.0 2.95 3.40
ABC 170929C00077500 C 09/29/17 77.5 2.60 3.10
ABC 170929C00078000 C 09/29/17 78.0 2.30 2.75
ABC 170929C00078500 C 09/29/17 78.5 1.95 2.45
ABC 170929C00079000 C 09/29/17 79.0 1.70 2.15
ABC 170929C00079500 C 09/29/17 79.5 1.45 2.00
ABC 170929C00080000 C 09/29/17 80.0 1.15 1.70
ABC 170929C00080500 C 09/29/17 80.5 1.05 1.50
ABC 170929C00081000 C 09/29/17 81.0 0.90 1.30
ABC 170929C00081500 C 09/29/17 81.5 0.70 1.10
ABC 170929C00082000 C 09/29/17 82.0 0.60 0.95
ABC 170929C00082500 C 09/29/17 82.5 0.45 0.85
ABC 170929C00083000 C 09/29/17 83.0 0.30 0.70
ABC 170929C00083500 C 09/29/17 83.5 0.30 0.65
ABC 170929C00084000 C 09/29/17 84.0 0.25 0.55
ABC 170929C00084500 C 09/29/17 84.5 0.20 0.50
ABC 170929C00085000 C 09/29/17 85.0 0.15 0.40
ABC 170929C00085500 C 09/29/17 85.5 0.10 0.35
ABC 170929C00086000 C 09/29/17 86.0 0.05 0.30
ABC 170929C00090000 C 09/29/17 90.0 0.00 0.15
ABC 170929P00065000 P 09/29/17 65.0 0.05 0.20
ABC 170929P00070000 P 09/29/17 70.0 0.20 0.40
ABC 170929P00072000 P 09/29/17 72.0 0.30 0.60
ABC 170929P00072500 P 09/29/17 72.5 0.35 0.75
ABC 170929P00073000 P 09/29/17 73.0 0.40 0.70
ABC 170929P00073500 P 09/29/17 73.5 0.45 0.80
ABC 170929P00074000 P 09/29/17 74.0 0.50 0.90
ABC 170929P00074500 P 09/29/17 74.5 0.60 1.05
ABC 170929P00075000 P 09/29/17 75.0 0.70 1.10
ABC 170929P00075500 P 09/29/17 75.5 0.80 1.15
ABC 170929P00076000 P 09/29/17 76.0 0.90 1.35
ABC 170929P00076500 P 09/29/17 76.5 1.00 1.40
ABC 170929P00077000 P 09/29/17 77.0 1.15 1.65
ABC 170929P00077500 P 09/29/17 77.5 1.35 1.85
ABC 170929P00078000 P 09/29/17 78.0 1.50 2.00
ABC 170929P00078500 P 09/29/17 78.5 1.75 2.15
ABC 170929P00079000 P 09/29/17 79.0 1.95 2.40
ABC 170929P00079500 P 09/29/17 79.5 2.30 2.65
ABC 170929P00080000 P 09/29/17 80.0 2.50 3.10
ABC 170929P00080500 P 09/29/17 80.5 2.80 3.40
ABC 170929P00081000 P 09/29/17 81.0 3.10 3.60
ABC 170929P00081500 P 09/29/17 81.5 3.40 4.00
ABC 170929P00082000 P 09/29/17 82.0 3.80 4.50
ABC 170929P00082500 P 09/29/17 82.5 4.20 4.80
ABC 170929P00083000 P 09/29/17 83.0 4.60 5.20
ABC 170929P00083500 P 09/29/17 83.5 4.80 5.50
ABC 170929P00084000 P 09/29/17 84.0 5.10 6.00
ABC 170929P00084500 P 09/29/17 84.5 5.70 6.70
ABC 170929P00085000 P 09/29/17 85.0 6.20 6.80
ABC 170929P00085500 P 09/29/17 85.5 6.70 7.50
ABC 170929P00086000 P 09/29/17 86.0 6.90 7.80
ABC 170929P00090000 P 09/29/17 90.0 10.90 11.70
ABC 171117C00050000 C 11/17/17 50.0 28.50 29.30
ABC 171117C00055000 C 11/17/17 55.0 22.90 25.00
ABC 171117C00060000 C 11/17/17 60.0 18.10 20.10
ABC 171117C00065000 C 11/17/17 65.0 13.70 15.40
ABC 171117C00070000 C 11/17/17 70.0 9.60 10.50
ABC 171117C00072500 C 11/17/17 72.5 7.60 8.20
ABC 171117C00075000 C 11/17/17 75.0 5.80 6.40
ABC 171117C00077500 C 11/17/17 77.5 4.20 4.70
ABC 171117C00080000 C 11/17/17 80.0 2.90 3.40
ABC 171117C00082500 C 11/17/17 82.5 1.85 2.25
ABC 171117C00085000 C 11/17/17 85.0 1.15 1.50
ABC 171117C00087500 C 11/17/17 87.5 0.65 0.85
ABC 171117C00090000 C 11/17/17 90.0 0.35 0.80
ABC 171117C00092500 C 11/17/17 92.5 0.20 0.55
ABC 171117C00095000 C 11/17/17 95.0 0.15 0.25
ABC 171117C00097500 C 11/17/17 97.5 0.00 0.20
ABC 171117C00100000 C 11/17/17 100.0 0.00 0.10
ABC 171117C00105000 C 11/17/17 105.0 0.00 0.10
ABC 171117C00110000 C 11/17/17 110.0 0.00 0.10
ABC 171117C00115000 C 11/17/17 115.0 0.00 0.10
ABC 171117C00120000 C 11/17/17 120.0 0.00 0.10
ABC 171117C00125000 C 11/17/17 125.0 0.00 0.20
ABC 171117P00050000 P 11/17/17 50.0 0.00 0.15
ABC 171117P00055000 P 11/17/17 55.0 0.05 0.25
ABC 171117P00060000 P 11/17/17 60.0 0.15 0.40
ABC 171117P00065000 P 11/17/17 65.0 0.45 0.75
ABC 171117P00070000 P 11/17/17 70.0 0.95 1.20
ABC 171117P00072500 P 11/17/17 72.5 1.45 1.75
ABC 171117P00075000 P 11/17/17 75.0 2.10 2.35
ABC 171117P00077500 P 11/17/17 77.5 2.95 3.40
ABC 171117P00080000 P 11/17/17 80.0 4.10 4.70
ABC 171117P00082500 P 11/17/17 82.5 5.60 6.20
ABC 171117P00085000 P 11/17/17 85.0 7.40 7.90
ABC 171117P00087500 P 11/17/17 87.5 9.40 10.30
ABC 171117P00090000 P 11/17/17 90.0 11.50 12.10
ABC 171117P00092500 P 11/17/17 92.5 13.00 14.90
ABC 171117P00095000 P 11/17/17 95.0 15.80 17.20
ABC 171117P00097500 P 11/17/17 97.5 18.00 20.00
ABC 171117P00100000 P 11/17/17 100.0 20.80 22.00
ABC 171117P00105000 P 11/17/17 105.0 25.30 27.80
ABC 171117P00110000 P 11/17/17 110.0 30.10 32.60
ABC 171117P00115000 P 11/17/17 115.0 35.20 37.70
ABC 171117P00120000 P 11/17/17 120.0 40.10 42.60
ABC 171117P00125000 P 11/17/17 125.0 45.40 47.60
ABC 180119C00037500 C 01/19/18 37.5 39.80 42.90
ABC 180119C00040000 C 01/19/18 40.0 37.70 39.90
ABC 180119C00042500 C 01/19/18 42.5 35.10 37.50
ABC 180119C00045000 C 01/19/18 45.0 32.70 35.10
ABC 180119C00047500 C 01/19/18 47.5 30.10 32.60
ABC 180119C00050000 C 01/19/18 50.0 27.80 30.20
ABC 180119C00055000 C 01/19/18 55.0 22.90 25.20
ABC 180119C00060000 C 01/19/18 60.0 18.20 20.50
ABC 180119C00062500 C 01/19/18 62.5 15.80 18.10
ABC 180119C00065000 C 01/19/18 65.0 13.90 15.30
ABC 180119C00067500 C 01/19/18 67.5 12.10 12.80
ABC 180119C00070000 C 01/19/18 70.0 10.10 10.70
ABC 180119C00072500 C 01/19/18 72.5 8.30 8.80
ABC 180119C00075000 C 01/19/18 75.0 6.50 7.00
ABC 180119C00077500 C 01/19/18 77.5 4.90 5.50
ABC 180119C00080000 C 01/19/18 80.0 3.60 4.10
ABC 180119C00082500 C 01/19/18 82.5 2.60 3.10
ABC 180119C00085000 C 01/19/18 85.0 1.75 2.10
ABC 180119C00087500 C 01/19/18 87.5 1.15 1.45
ABC 180119C00090000 C 01/19/18 90.0 0.75 0.95
ABC 180119C00092500 C 01/19/18 92.5 0.45 0.65
ABC 180119C00095000 C 01/19/18 95.0 0.25 0.40
ABC 180119C00097500 C 01/19/18 97.5 0.15 0.35
ABC 180119C00100000 C 01/19/18 100.0 0.05 0.20
ABC 180119C00105000 C 01/19/18 105.0 0.00 0.15
ABC 180119C00110000 C 01/19/18 110.0 0.00 0.10
ABC 180119C00115000 C 01/19/18 115.0 0.00 0.10
ABC 180119C00120000 C 01/19/18 120.0 0.00 0.10
ABC 180119C00125000 C 01/19/18 125.0 0.00 0.10
ABC 180119C00130000 C 01/19/18 130.0 0.00 0.75
ABC 180119C00135000 C 01/19/18 135.0 0.00 0.10
ABC 180119C00140000 C 01/19/18 140.0 0.00 0.10
ABC 180119P00037500 P 01/19/18 37.5 0.00 0.40
ABC 180119P00040000 P 01/19/18 40.0 0.00 0.15
ABC 180119P00042500 P 01/19/18 42.5 0.00 0.20
ABC 180119P00045000 P 01/19/18 45.0 0.00 0.15
ABC 180119P00047500 P 01/19/18 47.5 0.05 0.25
ABC 180119P00050000 P 01/19/18 50.0 0.10 0.30
ABC 180119P00055000 P 01/19/18 55.0 0.20 0.45
ABC 180119P00060000 P 01/19/18 60.0 0.40 0.70
ABC 180119P00062500 P 01/19/18 62.5 0.55 0.90
ABC 180119P00065000 P 01/19/18 65.0 0.80 1.10
ABC 180119P00067500 P 01/19/18 67.5 1.10 1.40
ABC 180119P00070000 P 01/19/18 70.0 1.55 1.80
ABC 180119P00072500 P 01/19/18 72.5 2.15 2.50
ABC 180119P00075000 P 01/19/18 75.0 2.85 3.30
ABC 180119P00077500 P 01/19/18 77.5 3.80 4.20
ABC 180119P00080000 P 01/19/18 80.0 4.90 5.50
ABC 180119P00082500 P 01/19/18 82.5 6.30 6.80
ABC 180119P00085000 P 01/19/18 85.0 8.00 8.50
ABC 180119P00087500 P 01/19/18 87.5 9.90 10.40
ABC 180119P00090000 P 01/19/18 90.0 11.80 12.60
ABC 180119P00092500 P 01/19/18 92.5 13.80 14.70
ABC 180119P00095000 P 01/19/18 95.0 16.00 17.50
ABC 180119P00097500 P 01/19/18 97.5 17.90 20.20
ABC 180119P00100000 P 01/19/18 100.0 20.30 22.60
ABC 180119P00105000 P 01/19/18 105.0 25.30 27.60
ABC 180119P00110000 P 01/19/18 110.0 30.20 32.60
ABC 180119P00115000 P 01/19/18 115.0 35.20 37.40
ABC 180119P00120000 P 01/19/18 120.0 40.20 42.70
ABC 180119P00125000 P 01/19/18 125.0 45.20 47.70
ABC 180119P00130000 P 01/19/18 130.0 50.20 52.70
ABC 180119P00135000 P 01/19/18 135.0 55.20 57.70
ABC 180119P00140000 P 01/19/18 140.0 60.20 62.70
ABC 180216C00045000 C 02/16/18 45.0 32.70 35.10
ABC 180216C00047500 C 02/16/18 47.5 30.30 32.70
ABC 180216C00050000 C 02/16/18 50.0 27.90 30.10
ABC 180216C00055000 C 02/16/18 55.0 23.00 25.40
ABC 180216C00060000 C 02/16/18 60.0 18.40 20.50
ABC 180216C00065000 C 02/16/18 65.0 14.60 15.40
ABC 180216C00070000 C 02/16/18 70.0 10.70 11.30
ABC 180216C00072500 C 02/16/18 72.5 8.60 9.50
ABC 180216C00075000 C 02/16/18 75.0 7.10 7.70
ABC 180216C00077500 C 02/16/18 77.5 5.60 6.20
ABC 180216C00080000 C 02/16/18 80.0 4.40 4.90
ABC 180216C00082500 C 02/16/18 82.5 3.30 3.70
ABC 180216C00085000 C 02/16/18 85.0 2.35 2.80
ABC 180216C00087500 C 02/16/18 87.5 1.70 2.05
ABC 180216C00090000 C 02/16/18 90.0 1.10 1.45
ABC 180216C00092500 C 02/16/18 92.5 0.75 1.10
ABC 180216C00095000 C 02/16/18 95.0 0.45 0.75
ABC 180216C00097500 C 02/16/18 97.5 0.25 0.55
ABC 180216C00100000 C 02/16/18 100.0 0.15 0.40
ABC 180216C00105000 C 02/16/18 105.0 0.05 0.20
ABC 180216C00110000 C 02/16/18 110.0 0.00 0.30
ABC 180216C00115000 C 02/16/18 115.0 0.00 0.10
ABC 180216C00120000 C 02/16/18 120.0 0.00 0.10
ABC 180216C00125000 C 02/16/18 125.0 0.00 0.75
ABC 180216C00130000 C 02/16/18 130.0 0.00 0.10
ABC 180216C00135000 C 02/16/18 135.0 0.00 0.75
ABC 180216C00140000 C 02/16/18 140.0 0.00 0.40
ABC 180216P00045000 P 02/16/18 45.0 0.05 0.30
ABC 180216P00047500 P 02/16/18 47.5 0.10 0.40
ABC 180216P00050000 P 02/16/18 50.0 0.15 0.40
ABC 180216P00055000 P 02/16/18 55.0 0.35 0.60
ABC 180216P00060000 P 02/16/18 60.0 0.65 0.90
ABC 180216P00065000 P 02/16/18 65.0 1.15 1.45
ABC 180216P00070000 P 02/16/18 70.0 2.05 2.45
ABC 180216P00072500 P 02/16/18 72.5 2.75 3.20
ABC 180216P00075000 P 02/16/18 75.0 3.60 4.00
ABC 180216P00077500 P 02/16/18 77.5 4.40 5.00
ABC 180216P00080000 P 02/16/18 80.0 5.70 6.40
ABC 180216P00082500 P 02/16/18 82.5 7.10 7.70
ABC 180216P00085000 P 02/16/18 85.0 8.70 9.20
ABC 180216P00087500 P 02/16/18 87.5 10.40 11.10
ABC 180216P00090000 P 02/16/18 90.0 12.30 13.00
ABC 180216P00092500 P 02/16/18 92.5 14.40 15.10
ABC 180216P00095000 P 02/16/18 95.0 16.20 17.90
ABC 180216P00097500 P 02/16/18 97.5 18.10 20.50
ABC 180216P00100000 P 02/16/18 100.0 20.40 22.80
ABC 180216P00105000 P 02/16/18 105.0 25.20 27.70
ABC 180216P00110000 P 02/16/18 110.0 30.20 32.60
ABC 180216P00115000 P 02/16/18 115.0 35.20 37.70
ABC 180216P00120000 P 02/16/18 120.0 40.20 42.70
ABC 180216P00125000 P 02/16/18 125.0 45.20 47.70
ABC 180216P00130000 P 02/16/18 130.0 50.20 52.70
ABC 180216P00135000 P 02/16/18 135.0 55.20 57.70
ABC 180216P00140000 P 02/16/18 140.0 60.20 62.70

OPRA data is delayed 15 minutes.