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 (2016-07-08)Premium Content

Barrick Gold Corporation (ABX)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 160729C00009000 C 07/29/16 9.0 10.20 11.40
ABX 160729C00010000 C 07/29/16 10.0 8.65 10.10
ABX 160729C00011000 C 07/29/16 11.0 6.70 10.05
ABX 160729C00012000 C 07/29/16 12.0 6.45 8.30
ABX 160729C00013000 C 07/29/16 13.0 6.20 7.20
ABX 160729C00014000 C 07/29/16 14.0 5.50 6.00
ABX 160729C00014500 C 07/29/16 14.5 4.60 5.80
ABX 160729C00015000 C 07/29/16 15.0 4.50 5.00
ABX 160729C00015500 C 07/29/16 15.5 4.00 4.55
ABX 160729C00016000 C 07/29/16 16.0 3.50 4.00
ABX 160729C00016500 C 07/29/16 16.5 3.00 3.50
ABX 160729C00017000 C 07/29/16 17.0 2.54 3.05
ABX 160729C00017500 C 07/29/16 17.5 2.04 2.52
ABX 160729C00018000 C 07/29/16 18.0 1.85 1.90
ABX 160729C00018500 C 07/29/16 18.5 1.35 1.52
ABX 160729C00019000 C 07/29/16 19.0 1.01 1.06
ABX 160729C00019500 C 07/29/16 19.5 0.69 0.73
ABX 160729C00020000 C 07/29/16 20.0 0.43 0.47
ABX 160729C00020500 C 07/29/16 20.5 0.26 0.28
ABX 160729C00021000 C 07/29/16 21.0 0.15 0.18
ABX 160729C00021500 C 07/29/16 21.5 0.08 0.11
ABX 160729C00022000 C 07/29/16 22.0 0.05 0.07
ABX 160729C00022500 C 07/29/16 22.5 0.02 0.06
ABX 160729C00023000 C 07/29/16 23.0 0.02 0.04
ABX 160729C00023500 C 07/29/16 23.5 0.01 0.03
ABX 160729C00024000 C 07/29/16 24.0 0.01 0.02
ABX 160729C00024500 C 07/29/16 24.5 0.00 0.05
ABX 160729C00025000 C 07/29/16 25.0 0.00 0.01
ABX 160729C00025500 C 07/29/16 25.5 0.00 0.02
ABX 160729C00026000 C 07/29/16 26.0 0.00 0.09
ABX 160729C00026500 C 07/29/16 26.5 0.00 0.08
ABX 160729C00027000 C 07/29/16 27.0 0.00 0.08
ABX 160729C00027500 C 07/29/16 27.5 0.00 0.08
ABX 160729C00028000 C 07/29/16 28.0 0.00 0.08
ABX 160729C00028500 C 07/29/16 28.5 0.00 0.13
ABX 160729C00029000 C 07/29/16 29.0 0.00 0.13
ABX 160729C00029500 C 07/29/16 29.5 0.00 0.13
ABX 160729C00030000 C 07/29/16 30.0 0.00 0.13
ABX 160729C00030500 C 07/29/16 30.5 0.00 0.13
ABX 160729C00031000 C 07/29/16 31.0 0.00 0.13
ABX 160729C00031500 C 07/29/16 31.5 0.00 0.15
ABX 160729C00032000 C 07/29/16 32.0 0.00 0.13
ABX 160729C00032500 C 07/29/16 32.5 0.00 0.18
ABX 160729C00033000 C 07/29/16 33.0 0.00 0.13
ABX 160729C00033500 C 07/29/16 33.5 0.00 0.13
ABX 160729P00009000 P 07/29/16 9.0 0.00 0.13
ABX 160729P00010000 P 07/29/16 10.0 0.00 0.13
ABX 160729P00011000 P 07/29/16 11.0 0.00 0.13
ABX 160729P00012000 P 07/29/16 12.0 0.00 0.13
ABX 160729P00013000 P 07/29/16 13.0 0.00 0.06
ABX 160729P00014000 P 07/29/16 14.0 0.00 0.13
ABX 160729P00014500 P 07/29/16 14.5 0.00 0.13
ABX 160729P00015000 P 07/29/16 15.0 0.00 0.08
ABX 160729P00015500 P 07/29/16 15.5 0.00 0.08
ABX 160729P00016000 P 07/29/16 16.0 0.00 0.08
ABX 160729P00016500 P 07/29/16 16.5 0.00 0.09
ABX 160729P00017000 P 07/29/16 17.0 0.00 0.09
ABX 160729P00017500 P 07/29/16 17.5 0.01 0.04
ABX 160729P00018000 P 07/29/16 18.0 0.04 0.08
ABX 160729P00018500 P 07/29/16 18.5 0.10 0.15
ABX 160729P00019000 P 07/29/16 19.0 0.20 0.24
ABX 160729P00019500 P 07/29/16 19.5 0.37 0.41
ABX 160729P00020000 P 07/29/16 20.0 0.62 0.66
ABX 160729P00020500 P 07/29/16 20.5 0.94 0.98
ABX 160729P00021000 P 07/29/16 21.0 1.32 1.36
ABX 160729P00021500 P 07/29/16 21.5 1.75 1.79
ABX 160729P00022000 P 07/29/16 22.0 1.80 2.54
ABX 160729P00022500 P 07/29/16 22.5 2.29 3.05
ABX 160729P00023000 P 07/29/16 23.0 2.76 3.55
ABX 160729P00023500 P 07/29/16 23.5 3.25 4.05
ABX 160729P00024000 P 07/29/16 24.0 3.70 4.55
ABX 160729P00024500 P 07/29/16 24.5 4.20 5.05
ABX 160729P00025000 P 07/29/16 25.0 4.70 5.55
ABX 160729P00025500 P 07/29/16 25.5 5.20 6.00
ABX 160729P00026000 P 07/29/16 26.0 5.70 6.50
ABX 160729P00026500 P 07/29/16 26.5 6.20 7.00
ABX 160729P00027000 P 07/29/16 27.0 6.70 7.50
ABX 160729P00027500 P 07/29/16 27.5 7.20 8.05
ABX 160729P00028000 P 07/29/16 28.0 7.70 8.85
ABX 160729P00028500 P 07/29/16 28.5 8.20 9.30
ABX 160729P00029000 P 07/29/16 29.0 8.70 9.75
ABX 160729P00029500 P 07/29/16 29.5 9.20 9.90
ABX 160729P00030000 P 07/29/16 30.0 9.45 10.40
ABX 160729P00030500 P 07/29/16 30.5 10.20 10.95
ABX 160729P00031000 P 07/29/16 31.0 10.70 11.45
ABX 160729P00031500 P 07/29/16 31.5 10.30 11.95
ABX 160729P00032000 P 07/29/16 32.0 11.45 12.45
ABX 160729P00032500 P 07/29/16 32.5 10.40 14.50
ABX 160729P00033000 P 07/29/16 33.0 11.20 13.50
ABX 160729P00033500 P 07/29/16 33.5 12.90 13.95
ABX 160805C00010000 C 08/05/16 10.0 9.15 10.35
ABX 160805C00011000 C 08/05/16 11.0 7.80 9.10
ABX 160805C00012000 C 08/05/16 12.0 7.00 8.50
ABX 160805C00012500 C 08/05/16 12.5 5.30 7.60
ABX 160805C00013000 C 08/05/16 13.0 6.45 7.00
ABX 160805C00013500 C 08/05/16 13.5 6.00 6.60
ABX 160805C00014000 C 08/05/16 14.0 5.50 6.05
ABX 160805C00014500 C 08/05/16 14.5 5.00 5.50
ABX 160805C00015000 C 08/05/16 15.0 4.50 5.00
ABX 160805C00015500 C 08/05/16 15.5 4.00 4.55
ABX 160805C00016000 C 08/05/16 16.0 3.55 4.05
ABX 160805C00016500 C 08/05/16 16.5 3.05 3.55
ABX 160805C00017000 C 08/05/16 17.0 2.60 2.93
ABX 160805C00017500 C 08/05/16 17.5 2.13 2.46
ABX 160805C00018000 C 08/05/16 18.0 1.89 2.02
ABX 160805C00018500 C 08/05/16 18.5 1.57 1.60
ABX 160805C00019000 C 08/05/16 19.0 1.20 1.25
ABX 160805C00019500 C 08/05/16 19.5 0.90 0.94
ABX 160805C00020000 C 08/05/16 20.0 0.65 0.68
ABX 160805C00020500 C 08/05/16 20.5 0.44 0.48
ABX 160805C00021000 C 08/05/16 21.0 0.29 0.34
ABX 160805C00021500 C 08/05/16 21.5 0.19 0.23
ABX 160805C00022000 C 08/05/16 22.0 0.12 0.17
ABX 160805C00022500 C 08/05/16 22.5 0.08 0.20
ABX 160805C00023000 C 08/05/16 23.0 0.05 0.09
ABX 160805C00023500 C 08/05/16 23.5 0.03 0.07
ABX 160805C00024000 C 08/05/16 24.0 0.03 0.06
ABX 160805C00024500 C 08/05/16 24.5 0.01 0.12
ABX 160805C00025000 C 08/05/16 25.0 0.01 0.11
ABX 160805C00025500 C 08/05/16 25.5 0.01 0.10
ABX 160805C00026000 C 08/05/16 26.0 0.00 0.09
ABX 160805C00026500 C 08/05/16 26.5 0.00 0.09
ABX 160805C00027000 C 08/05/16 27.0 0.00 0.09
ABX 160805C00027500 C 08/05/16 27.5 0.00 0.09
ABX 160805C00028000 C 08/05/16 28.0 0.00 0.09
ABX 160805C00028500 C 08/05/16 28.5 0.00 0.13
ABX 160805C00029000 C 08/05/16 29.0 0.00 0.13
ABX 160805C00029500 C 08/05/16 29.5 0.00 0.13
ABX 160805C00030000 C 08/05/16 30.0 0.00 0.13
ABX 160805C00030500 C 08/05/16 30.5 0.00 0.13
ABX 160805C00031000 C 08/05/16 31.0 0.00 0.14
ABX 160805C00031500 C 08/05/16 31.5 0.00 0.13
ABX 160805C00032000 C 08/05/16 32.0 0.00 0.08
ABX 160805C00032500 C 08/05/16 32.5 0.00 0.08
ABX 160805C00033000 C 08/05/16 33.0 0.00 0.08
ABX 160805C00033500 C 08/05/16 33.5 0.00 0.08
ABX 160805P00010000 P 08/05/16 10.0 0.00 0.13
ABX 160805P00011000 P 08/05/16 11.0 0.00 0.13
ABX 160805P00012000 P 08/05/16 12.0 0.00 0.08
ABX 160805P00012500 P 08/05/16 12.5 0.00 0.10
ABX 160805P00013000 P 08/05/16 13.0 0.00 0.08
ABX 160805P00013500 P 08/05/16 13.5 0.00 0.08
ABX 160805P00014000 P 08/05/16 14.0 0.00 0.08
ABX 160805P00014500 P 08/05/16 14.5 0.00 0.08
ABX 160805P00015000 P 08/05/16 15.0 0.00 0.08
ABX 160805P00015500 P 08/05/16 15.5 0.00 0.09
ABX 160805P00016000 P 08/05/16 16.0 0.00 0.10
ABX 160805P00016500 P 08/05/16 16.5 0.01 0.11
ABX 160805P00017000 P 08/05/16 17.0 0.04 0.08
ABX 160805P00017500 P 08/05/16 17.5 0.08 0.13
ABX 160805P00018000 P 08/05/16 18.0 0.10 0.19
ABX 160805P00018500 P 08/05/16 18.5 0.25 0.30
ABX 160805P00019000 P 08/05/16 19.0 0.39 0.43
ABX 160805P00019500 P 08/05/16 19.5 0.58 0.62
ABX 160805P00020000 P 08/05/16 20.0 0.82 0.86
ABX 160805P00020500 P 08/05/16 20.5 1.12 1.16
ABX 160805P00021000 P 08/05/16 21.0 1.47 1.51
ABX 160805P00021500 P 08/05/16 21.5 1.86 1.94
ABX 160805P00022000 P 08/05/16 22.0 2.26 2.47
ABX 160805P00022500 P 08/05/16 22.5 2.62 2.85
ABX 160805P00023000 P 08/05/16 23.0 2.79 3.55
ABX 160805P00023500 P 08/05/16 23.5 3.55 3.90
ABX 160805P00024000 P 08/05/16 24.0 3.90 4.40
ABX 160805P00024500 P 08/05/16 24.5 4.25 5.05
ABX 160805P00025000 P 08/05/16 25.0 4.70 5.55
ABX 160805P00025500 P 08/05/16 25.5 5.20 6.05
ABX 160805P00026000 P 08/05/16 26.0 5.70 6.55
ABX 160805P00026500 P 08/05/16 26.5 6.20 7.05
ABX 160805P00027000 P 08/05/16 27.0 6.70 7.55
ABX 160805P00027500 P 08/05/16 27.5 7.20 8.00
ABX 160805P00028000 P 08/05/16 28.0 7.70 8.40
ABX 160805P00028500 P 08/05/16 28.5 8.20 8.90
ABX 160805P00029000 P 08/05/16 29.0 8.70 9.60
ABX 160805P00029500 P 08/05/16 29.5 9.20 10.10
ABX 160805P00030000 P 08/05/16 30.0 9.70 10.60
ABX 160805P00030500 P 08/05/16 30.5 10.20 11.10
ABX 160805P00031000 P 08/05/16 31.0 10.45 11.60
ABX 160805P00031500 P 08/05/16 31.5 10.10 12.10
ABX 160805P00032000 P 08/05/16 32.0 10.45 12.75
ABX 160805P00032500 P 08/05/16 32.5 12.20 13.05
ABX 160805P00033000 P 08/05/16 33.0 12.45 13.60
ABX 160805P00033500 P 08/05/16 33.5 12.95 14.10
ABX 160812C00011000 C 08/12/16 11.0 8.40 9.15
ABX 160812C00012000 C 08/12/16 12.0 7.30 8.30
ABX 160812C00013000 C 08/12/16 13.0 6.50 7.00
ABX 160812C00014000 C 08/12/16 14.0 5.50 6.05
ABX 160812C00014500 C 08/12/16 14.5 5.00 5.55
ABX 160812C00015000 C 08/12/16 15.0 4.55 4.90
ABX 160812C00015500 C 08/12/16 15.5 4.05 4.55
ABX 160812C00016000 C 08/12/16 16.0 3.50 4.05
ABX 160812C00016500 C 08/12/16 16.5 3.30 3.45
ABX 160812C00017000 C 08/12/16 17.0 2.82 2.98
ABX 160812C00017500 C 08/12/16 17.5 2.41 2.54
ABX 160812C00018000 C 08/12/16 18.0 2.05 2.12
ABX 160812C00018500 C 08/12/16 18.5 1.63 1.74
ABX 160812C00019000 C 08/12/16 19.0 1.34 1.39
ABX 160812C00019500 C 08/12/16 19.5 1.05 1.09
ABX 160812C00020000 C 08/12/16 20.0 0.79 0.84
ABX 160812C00020500 C 08/12/16 20.5 0.59 0.63
ABX 160812C00021000 C 08/12/16 21.0 0.41 0.47
ABX 160812C00021500 C 08/12/16 21.5 0.30 0.34
ABX 160812C00022000 C 08/12/16 22.0 0.21 0.26
ABX 160812C00022500 C 08/12/16 22.5 0.15 0.19
ABX 160812C00023000 C 08/12/16 23.0 0.10 0.18
ABX 160812C00023500 C 08/12/16 23.5 0.07 0.11
ABX 160812C00024000 C 08/12/16 24.0 0.05 0.08
ABX 160812C00024500 C 08/12/16 24.5 0.04 0.07
ABX 160812C00025000 C 08/12/16 25.0 0.02 0.06
ABX 160812C00025500 C 08/12/16 25.5 0.02 0.13
ABX 160812C00026000 C 08/12/16 26.0 0.01 0.06
ABX 160812C00026500 C 08/12/16 26.5 0.01 0.10
ABX 160812C00027000 C 08/12/16 27.0 0.00 0.09
ABX 160812C00027500 C 08/12/16 27.5 0.00 0.09
ABX 160812C00028000 C 08/12/16 28.0 0.00 0.09
ABX 160812C00028500 C 08/12/16 28.5 0.00 0.08
ABX 160812C00029000 C 08/12/16 29.0 0.00 0.08
ABX 160812C00029500 C 08/12/16 29.5 0.00 0.08
ABX 160812C00030000 C 08/12/16 30.0 0.00 0.07
ABX 160812C00030500 C 08/12/16 30.5 0.00 0.06
ABX 160812C00031000 C 08/12/16 31.0 0.00 0.06
ABX 160812C00031500 C 08/12/16 31.5 0.00 0.06
ABX 160812C00032000 C 08/12/16 32.0 0.00 0.05
ABX 160812C00032500 C 08/12/16 32.5 0.00 0.04
ABX 160812C00033000 C 08/12/16 33.0 0.00 0.05
ABX 160812C00033500 C 08/12/16 33.5 0.00 0.05
ABX 160812P00011000 P 08/12/16 11.0 0.00 0.04
ABX 160812P00012000 P 08/12/16 12.0 0.00 0.04
ABX 160812P00013000 P 08/12/16 13.0 0.00 0.05
ABX 160812P00014000 P 08/12/16 14.0 0.00 0.07
ABX 160812P00014500 P 08/12/16 14.5 0.00 0.07
ABX 160812P00015000 P 08/12/16 15.0 0.00 0.08
ABX 160812P00015500 P 08/12/16 15.5 0.00 0.10
ABX 160812P00016000 P 08/12/16 16.0 0.03 0.10
ABX 160812P00016500 P 08/12/16 16.5 0.06 0.10
ABX 160812P00017000 P 08/12/16 17.0 0.10 0.14
ABX 160812P00017500 P 08/12/16 17.5 0.16 0.20
ABX 160812P00018000 P 08/12/16 18.0 0.25 0.30
ABX 160812P00018500 P 08/12/16 18.5 0.37 0.43
ABX 160812P00019000 P 08/12/16 19.0 0.53 0.57
ABX 160812P00019500 P 08/12/16 19.5 0.73 0.77
ABX 160812P00020000 P 08/12/16 20.0 0.98 1.01
ABX 160812P00020500 P 08/12/16 20.5 1.27 1.31
ABX 160812P00021000 P 08/12/16 21.0 1.60 1.70
ABX 160812P00021500 P 08/12/16 21.5 1.97 2.05
ABX 160812P00022000 P 08/12/16 22.0 2.38 2.46
ABX 160812P00022500 P 08/12/16 22.5 2.82 2.98
ABX 160812P00023000 P 08/12/16 23.0 3.25 3.40
ABX 160812P00023500 P 08/12/16 23.5 3.70 3.90
ABX 160812P00024000 P 08/12/16 24.0 4.20 4.35
ABX 160812P00024500 P 08/12/16 24.5 4.65 4.85
ABX 160812P00025000 P 08/12/16 25.0 4.75 5.55
ABX 160812P00025500 P 08/12/16 25.5 5.25 6.05
ABX 160812P00026000 P 08/12/16 26.0 5.70 6.60
ABX 160812P00026500 P 08/12/16 26.5 6.20 7.05
ABX 160812P00027000 P 08/12/16 27.0 6.70 7.50
ABX 160812P00027500 P 08/12/16 27.5 7.20 8.00
ABX 160812P00028000 P 08/12/16 28.0 7.70 8.50
ABX 160812P00028500 P 08/12/16 28.5 8.20 9.00
ABX 160812P00029000 P 08/12/16 29.0 8.70 9.50
ABX 160812P00029500 P 08/12/16 29.5 9.20 10.00
ABX 160812P00030000 P 08/12/16 30.0 9.70 10.65
ABX 160812P00030500 P 08/12/16 30.5 10.20 11.05
ABX 160812P00031000 P 08/12/16 31.0 10.65 11.75
ABX 160812P00031500 P 08/12/16 31.5 10.95 12.05
ABX 160812P00032000 P 08/12/16 32.0 9.90 12.60
ABX 160812P00032500 P 08/12/16 32.5 11.90 13.05
ABX 160812P00033000 P 08/12/16 33.0 10.85 13.85
ABX 160812P00033500 P 08/12/16 33.5 12.90 14.35
ABX 160819C00010000 C 08/19/16 10.0 9.30 10.10
ABX 160819C00011000 C 08/19/16 11.0 8.35 9.10
ABX 160819C00012000 C 08/19/16 12.0 7.50 7.95
ABX 160819C00012500 C 08/19/16 12.5 7.00 7.55
ABX 160819C00013000 C 08/19/16 13.0 6.50 7.00
ABX 160819C00013500 C 08/19/16 13.5 6.00 6.55
ABX 160819C00014000 C 08/19/16 14.0 5.55 6.05
ABX 160819C00014500 C 08/19/16 14.5 5.05 5.40
ABX 160819C00015000 C 08/19/16 15.0 4.55 5.05
ABX 160819C00015500 C 08/19/16 15.5 4.10 4.55
ABX 160819C00016000 C 08/19/16 16.0 3.80 4.10
ABX 160819C00016500 C 08/19/16 16.5 3.15 3.65
ABX 160819C00017000 C 08/19/16 17.0 2.99 3.05
ABX 160819C00017500 C 08/19/16 17.5 2.56 2.60
ABX 160819C00018000 C 08/19/16 18.0 2.17 2.21
ABX 160819C00018500 C 08/19/16 18.5 1.81 1.84
ABX 160819C00019000 C 08/19/16 19.0 1.48 1.51
ABX 160819C00019500 C 08/19/16 19.5 1.19 1.21
ABX 160819C00020000 C 08/19/16 20.0 0.94 0.97
ABX 160819C00020500 C 08/19/16 20.5 0.73 0.76
ABX 160819C00021000 C 08/19/16 21.0 0.56 0.58
ABX 160819C00021500 C 08/19/16 21.5 0.42 0.45
ABX 160819C00022000 C 08/19/16 22.0 0.32 0.35
ABX 160819C00022500 C 08/19/16 22.5 0.24 0.26
ABX 160819C00023000 C 08/19/16 23.0 0.18 0.20
ABX 160819C00023500 C 08/19/16 23.5 0.13 0.15
ABX 160819C00024000 C 08/19/16 24.0 0.10 0.11
ABX 160819C00024500 C 08/19/16 24.5 0.07 0.09
ABX 160819C00025000 C 08/19/16 25.0 0.05 0.07
ABX 160819C00025500 C 08/19/16 25.5 0.04 0.07
ABX 160819C00026000 C 08/19/16 26.0 0.03 0.05
ABX 160819C00026500 C 08/19/16 26.5 0.02 0.06
ABX 160819C00027000 C 08/19/16 27.0 0.02 0.05
ABX 160819C00027500 C 08/19/16 27.5 0.00 0.05
ABX 160819C00028000 C 08/19/16 28.0 0.01 0.05
ABX 160819C00028500 C 08/19/16 28.5 0.01 0.05
ABX 160819C00029000 C 08/19/16 29.0 0.01 0.04
ABX 160819C00030000 C 08/19/16 30.0 0.00 0.04
ABX 160819C00031000 C 08/19/16 31.0 0.00 0.03
ABX 160819C00032000 C 08/19/16 32.0 0.00 0.03
ABX 160819C00033000 C 08/19/16 33.0 0.00 0.03
ABX 160819P00010000 P 08/19/16 10.0 0.00 0.02
ABX 160819P00011000 P 08/19/16 11.0 0.00 0.02
ABX 160819P00012000 P 08/19/16 12.0 0.00 0.03
ABX 160819P00012500 P 08/19/16 12.5 0.00 0.04
ABX 160819P00013000 P 08/19/16 13.0 0.00 0.04
ABX 160819P00013500 P 08/19/16 13.5 0.00 0.05
ABX 160819P00014000 P 08/19/16 14.0 0.00 0.05
ABX 160819P00014500 P 08/19/16 14.5 0.01 0.04
ABX 160819P00015000 P 08/19/16 15.0 0.02 0.07
ABX 160819P00015500 P 08/19/16 15.5 0.04 0.09
ABX 160819P00016000 P 08/19/16 16.0 0.07 0.09
ABX 160819P00016500 P 08/19/16 16.5 0.10 0.13
ABX 160819P00017000 P 08/19/16 17.0 0.16 0.19
ABX 160819P00017500 P 08/19/16 17.5 0.24 0.26
ABX 160819P00018000 P 08/19/16 18.0 0.34 0.37
ABX 160819P00018500 P 08/19/16 18.5 0.48 0.51
ABX 160819P00019000 P 08/19/16 19.0 0.65 0.68
ABX 160819P00019500 P 08/19/16 19.5 0.86 0.88
ABX 160819P00020000 P 08/19/16 20.0 1.11 1.14
ABX 160819P00020500 P 08/19/16 20.5 1.40 1.43
ABX 160819P00021000 P 08/19/16 21.0 1.73 1.76
ABX 160819P00021500 P 08/19/16 21.5 2.09 2.12
ABX 160819P00022000 P 08/19/16 22.0 2.48 2.51
ABX 160819P00022500 P 08/19/16 22.5 2.89 2.93
ABX 160819P00023000 P 08/19/16 23.0 3.30 3.40
ABX 160819P00023500 P 08/19/16 23.5 3.75 3.85
ABX 160819P00024000 P 08/19/16 24.0 4.25 4.45
ABX 160819P00024500 P 08/19/16 24.5 4.30 5.05
ABX 160819P00025000 P 08/19/16 25.0 4.80 5.55
ABX 160819P00025500 P 08/19/16 25.5 5.25 6.05
ABX 160819P00026000 P 08/19/16 26.0 5.75 6.55
ABX 160819P00026500 P 08/19/16 26.5 6.25 7.05
ABX 160819P00027000 P 08/19/16 27.0 6.75 7.50
ABX 160819P00027500 P 08/19/16 27.5 7.20 8.00
ABX 160819P00028000 P 08/19/16 28.0 7.75 8.50
ABX 160819P00028500 P 08/19/16 28.5 8.20 9.00
ABX 160819P00029000 P 08/19/16 29.0 8.70 9.50
ABX 160819P00030000 P 08/19/16 30.0 9.70 10.65
ABX 160819P00031000 P 08/19/16 31.0 10.70 11.50
ABX 160819P00032000 P 08/19/16 32.0 11.70 12.70
ABX 160819P00033000 P 08/19/16 33.0 12.45 13.60
ABX 160826C00012000 C 08/26/16 12.0 7.40 8.15
ABX 160826C00013000 C 08/26/16 13.0 6.50 7.05
ABX 160826C00014000 C 08/26/16 14.0 5.50 6.15
ABX 160826C00015000 C 08/26/16 15.0 4.60 4.95
ABX 160826C00015500 C 08/26/16 15.5 4.10 4.60
ABX 160826C00016000 C 08/26/16 16.0 3.85 4.00
ABX 160826C00016500 C 08/26/16 16.5 3.40 3.55
ABX 160826C00017000 C 08/26/16 17.0 2.95 3.10
ABX 160826C00017500 C 08/26/16 17.5 2.54 2.71
ABX 160826C00018000 C 08/26/16 18.0 2.16 2.33
ABX 160826C00018500 C 08/26/16 18.5 1.90 1.98
ABX 160826C00019000 C 08/26/16 19.0 1.58 1.63
ABX 160826C00019500 C 08/26/16 19.5 1.30 1.36
ABX 160826C00020000 C 08/26/16 20.0 1.05 1.10
ABX 160826C00020500 C 08/26/16 20.5 0.84 0.89
ABX 160826C00021000 C 08/26/16 21.0 0.66 0.71
ABX 160826C00021500 C 08/26/16 21.5 0.51 0.56
ABX 160826C00022000 C 08/26/16 22.0 0.39 0.44
ABX 160826C00022500 C 08/26/16 22.5 0.31 0.37
ABX 160826C00023000 C 08/26/16 23.0 0.22 0.35
ABX 160826C00023500 C 08/26/16 23.5 0.17 0.32
ABX 160826C00024000 C 08/26/16 24.0 0.13 0.26
ABX 160826C00024500 C 08/26/16 24.5 0.10 0.21
ABX 160826C00025000 C 08/26/16 25.0 0.08 0.15
ABX 160826C00025500 C 08/26/16 25.5 0.06 0.17
ABX 160826C00026000 C 08/26/16 26.0 0.05 0.16
ABX 160826C00026500 C 08/26/16 26.5 0.04 0.14
ABX 160826C00027000 C 08/26/16 27.0 0.03 0.13
ABX 160826C00027500 C 08/26/16 27.5 0.02 0.12
ABX 160826C00028000 C 08/26/16 28.0 0.02 0.11
ABX 160826C00028500 C 08/26/16 28.5 0.01 0.10
ABX 160826C00029000 C 08/26/16 29.0 0.01 0.10
ABX 160826C00029500 C 08/26/16 29.5 0.01 0.09
ABX 160826C00030000 C 08/26/16 30.0 0.00 0.08
ABX 160826C00030500 C 08/26/16 30.5 0.00 0.08
ABX 160826C00031000 C 08/26/16 31.0 0.00 0.08
ABX 160826C00031500 C 08/26/16 31.5 0.00 0.07
ABX 160826C00032000 C 08/26/16 32.0 0.00 0.07
ABX 160826C00032500 C 08/26/16 32.5 0.00 0.07
ABX 160826C00033000 C 08/26/16 33.0 0.00 0.06
ABX 160826C00033500 C 08/26/16 33.5 0.00 0.06
ABX 160826P00012000 P 08/26/16 12.0 0.00 0.05
ABX 160826P00013000 P 08/26/16 13.0 0.00 0.06
ABX 160826P00014000 P 08/26/16 14.0 0.00 0.09
ABX 160826P00015000 P 08/26/16 15.0 0.03 0.12
ABX 160826P00015500 P 08/26/16 15.5 0.04 0.15
ABX 160826P00016000 P 08/26/16 16.0 0.07 0.18
ABX 160826P00016500 P 08/26/16 16.5 0.12 0.23
ABX 160826P00017000 P 08/26/16 17.0 0.18 0.28
ABX 160826P00017500 P 08/26/16 17.5 0.32 0.38
ABX 160826P00018000 P 08/26/16 18.0 0.44 0.50
ABX 160826P00018500 P 08/26/16 18.5 0.59 0.64
ABX 160826P00019000 P 08/26/16 19.0 0.76 0.81
ABX 160826P00019500 P 08/26/16 19.5 0.98 1.02
ABX 160826P00020000 P 08/26/16 20.0 1.23 1.28
ABX 160826P00020500 P 08/26/16 20.5 1.52 1.56
ABX 160826P00021000 P 08/26/16 21.0 1.84 1.89
ABX 160826P00021500 P 08/26/16 21.5 2.20 2.34
ABX 160826P00022000 P 08/26/16 22.0 2.57 2.73
ABX 160826P00022500 P 08/26/16 22.5 2.97 3.15
ABX 160826P00023000 P 08/26/16 23.0 3.40 3.55
ABX 160826P00023500 P 08/26/16 23.5 3.80 4.00
ABX 160826P00024000 P 08/26/16 24.0 4.30 4.45
ABX 160826P00024500 P 08/26/16 24.5 4.75 4.90
ABX 160826P00025000 P 08/26/16 25.0 5.20 5.40
ABX 160826P00025500 P 08/26/16 25.5 5.70 5.85
ABX 160826P00026000 P 08/26/16 26.0 6.20 6.35
ABX 160826P00026500 P 08/26/16 26.5 6.20 7.15
ABX 160826P00027000 P 08/26/16 27.0 6.75 7.55
ABX 160826P00027500 P 08/26/16 27.5 7.20 8.05
ABX 160826P00028000 P 08/26/16 28.0 7.70 8.55
ABX 160826P00028500 P 08/26/16 28.5 8.15 9.05
ABX 160826P00029000 P 08/26/16 29.0 8.70 9.55
ABX 160826P00029500 P 08/26/16 29.5 9.15 10.05
ABX 160826P00030000 P 08/26/16 30.0 9.65 10.55
ABX 160826P00030500 P 08/26/16 30.5 10.15 11.00
ABX 160826P00031000 P 08/26/16 31.0 10.70 11.65
ABX 160826P00031500 P 08/26/16 31.5 10.85 12.25
ABX 160826P00032000 P 08/26/16 32.0 11.45 12.55
ABX 160826P00032500 P 08/26/16 32.5 12.10 13.05
ABX 160826P00033000 P 08/26/16 33.0 12.45 13.65
ABX 160826P00033500 P 08/26/16 33.5 12.95 14.05
ABX 160902C00012000 C 09/02/16 12.0 7.30 8.15
ABX 160902C00013000 C 09/02/16 13.0 6.50 7.10
ABX 160902C00013500 C 09/02/16 13.5 6.05 6.60
ABX 160902C00014000 C 09/02/16 14.0 5.50 6.10
ABX 160902C00014500 C 09/02/16 14.5 5.05 5.60
ABX 160902C00015000 C 09/02/16 15.0 4.70 4.95
ABX 160902C00015500 C 09/02/16 15.5 4.35 4.50
ABX 160902C00016000 C 09/02/16 16.0 3.90 4.05
ABX 160902C00016500 C 09/02/16 16.5 3.45 3.60
ABX 160902C00017000 C 09/02/16 17.0 3.05 3.20
ABX 160902C00017500 C 09/02/16 17.5 2.61 2.79
ABX 160902C00018000 C 09/02/16 18.0 2.25 2.41
ABX 160902C00018500 C 09/02/16 18.5 1.99 2.06
ABX 160902C00019000 C 09/02/16 19.0 1.68 1.75
ABX 160902C00019500 C 09/02/16 19.5 1.40 1.46
ABX 160902C00020000 C 09/02/16 20.0 1.16 1.21
ABX 160902C00020500 C 09/02/16 20.5 0.95 1.01
ABX 160902C00021000 C 09/02/16 21.0 0.76 0.82
ABX 160902C00021500 C 09/02/16 21.5 0.61 0.66
ABX 160902C00022000 C 09/02/16 22.0 0.48 0.55
ABX 160902C00022500 C 09/02/16 22.5 0.38 0.45
ABX 160902C00023000 C 09/02/16 23.0 0.30 0.38
ABX 160902C00023500 C 09/02/16 23.5 0.23 0.33
ABX 160902C00024000 C 09/02/16 24.0 0.18 0.33
ABX 160902C00024500 C 09/02/16 24.5 0.14 0.28
ABX 160902C00025000 C 09/02/16 25.0 0.12 0.24
ABX 160902C00025500 C 09/02/16 25.5 0.09 0.22
ABX 160902C00026000 C 09/02/16 26.0 0.07 0.20
ABX 160902C00026500 C 09/02/16 26.5 0.06 0.18
ABX 160902C00027000 C 09/02/16 27.0 0.05 0.16
ABX 160902C00027500 C 09/02/16 27.5 0.03 0.15
ABX 160902C00028000 C 09/02/16 28.0 0.03 0.13
ABX 160902C00028500 C 09/02/16 28.5 0.02 0.12
ABX 160902C00029000 C 09/02/16 29.0 0.01 0.11
ABX 160902C00030000 C 09/02/16 30.0 0.00 0.10
ABX 160902C00031000 C 09/02/16 31.0 0.00 0.09
ABX 160902P00012000 P 09/02/16 12.0 0.00 0.06
ABX 160902P00013000 P 09/02/16 13.0 0.00 0.08
ABX 160902P00013500 P 09/02/16 13.5 0.00 0.09
ABX 160902P00014000 P 09/02/16 14.0 0.00 0.10
ABX 160902P00014500 P 09/02/16 14.5 0.02 0.08
ABX 160902P00015000 P 09/02/16 15.0 0.04 0.15
ABX 160902P00015500 P 09/02/16 15.5 0.07 0.18
ABX 160902P00016000 P 09/02/16 16.0 0.11 0.22
ABX 160902P00016500 P 09/02/16 16.5 0.16 0.29
ABX 160902P00017000 P 09/02/16 17.0 0.29 0.35
ABX 160902P00017500 P 09/02/16 17.5 0.39 0.47
ABX 160902P00018000 P 09/02/16 18.0 0.53 0.60
ABX 160902P00018500 P 09/02/16 18.5 0.68 0.75
ABX 160902P00019000 P 09/02/16 19.0 0.87 0.94
ABX 160902P00019500 P 09/02/16 19.5 1.09 1.15
ABX 160902P00020000 P 09/02/16 20.0 1.35 1.40
ABX 160902P00020500 P 09/02/16 20.5 1.64 1.69
ABX 160902P00021000 P 09/02/16 21.0 1.96 2.00
ABX 160902P00021500 P 09/02/16 21.5 2.30 2.45
ABX 160902P00022000 P 09/02/16 22.0 2.68 2.83
ABX 160902P00022500 P 09/02/16 22.5 3.05 3.25
ABX 160902P00023000 P 09/02/16 23.0 3.45 3.65
ABX 160902P00023500 P 09/02/16 23.5 3.90 4.10
ABX 160902P00024000 P 09/02/16 24.0 4.35 4.55
ABX 160902P00024500 P 09/02/16 24.5 4.80 5.00
ABX 160902P00025000 P 09/02/16 25.0 5.25 5.45
ABX 160902P00025500 P 09/02/16 25.5 5.75 5.90
ABX 160902P00026000 P 09/02/16 26.0 6.20 6.40
ABX 160902P00026500 P 09/02/16 26.5 6.70 6.85
ABX 160902P00027000 P 09/02/16 27.0 7.20 7.35
ABX 160902P00027500 P 09/02/16 27.5 7.15 8.10
ABX 160902P00028000 P 09/02/16 28.0 7.65 8.60
ABX 160902P00028500 P 09/02/16 28.5 8.15 9.10
ABX 160902P00029000 P 09/02/16 29.0 8.65 9.60
ABX 160902P00030000 P 09/02/16 30.0 9.65 10.55
ABX 160902P00031000 P 09/02/16 31.0 10.55 11.55
ABX 160916C00012000 C 09/16/16 12.0 7.50 8.05
ABX 160916C00013000 C 09/16/16 13.0 6.55 7.05
ABX 160916C00014000 C 09/16/16 14.0 5.60 6.10
ABX 160916C00015000 C 09/16/16 15.0 4.85 5.00
ABX 160916C00016000 C 09/16/16 16.0 3.95 4.15
ABX 160916C00017000 C 09/16/16 17.0 3.25 3.30
ABX 160916C00018000 C 09/16/16 18.0 2.52 2.57
ABX 160916C00019000 C 09/16/16 19.0 1.90 1.94
ABX 160916C00020000 C 09/16/16 20.0 1.39 1.43
ABX 160916C00021000 C 09/16/16 21.0 0.99 1.03
ABX 160916C00022000 C 09/16/16 22.0 0.69 0.73
ABX 160916C00023000 C 09/16/16 23.0 0.49 0.50
ABX 160916C00024000 C 09/16/16 24.0 0.32 0.35
ABX 160916C00025000 C 09/16/16 25.0 0.22 0.24
ABX 160916C00026000 C 09/16/16 26.0 0.15 0.18
ABX 160916C00027000 C 09/16/16 27.0 0.11 0.13
ABX 160916C00028000 C 09/16/16 28.0 0.08 0.12
ABX 160916C00029000 C 09/16/16 29.0 0.05 0.10
ABX 160916C00030000 C 09/16/16 30.0 0.04 0.09
ABX 160916C00031000 C 09/16/16 31.0 0.03 0.08
ABX 160916C00032000 C 09/16/16 32.0 0.02 0.07
ABX 160916C00033000 C 09/16/16 33.0 0.01 0.07
ABX 160916P00012000 P 09/16/16 12.0 0.00 0.05
ABX 160916P00013000 P 09/16/16 13.0 0.02 0.06
ABX 160916P00014000 P 09/16/16 14.0 0.06 0.10
ABX 160916P00015000 P 09/16/16 15.0 0.13 0.15
ABX 160916P00016000 P 09/16/16 16.0 0.24 0.27
ABX 160916P00017000 P 09/16/16 17.0 0.43 0.45
ABX 160916P00018000 P 09/16/16 18.0 0.70 0.73
ABX 160916P00019000 P 09/16/16 19.0 1.08 1.11
ABX 160916P00020000 P 09/16/16 20.0 1.57 1.60
ABX 160916P00021000 P 09/16/16 21.0 2.16 2.20
ABX 160916P00022000 P 09/16/16 22.0 2.85 2.90
ABX 160916P00023000 P 09/16/16 23.0 3.60 3.70
ABX 160916P00024000 P 09/16/16 24.0 4.45 4.55
ABX 160916P00025000 P 09/16/16 25.0 5.35 5.55
ABX 160916P00026000 P 09/16/16 26.0 6.25 6.45
ABX 160916P00027000 P 09/16/16 27.0 7.25 7.40
ABX 160916P00028000 P 09/16/16 28.0 8.20 8.40
ABX 160916P00029000 P 09/16/16 29.0 8.75 9.55
ABX 160916P00030000 P 09/16/16 30.0 9.75 10.55
ABX 160916P00031000 P 09/16/16 31.0 10.75 11.55
ABX 160916P00032000 P 09/16/16 32.0 11.70 12.50
ABX 160916P00033000 P 09/16/16 33.0 12.70 13.50
ABX 161021C00004000 C 10/21/16 4.0 15.40 16.00
ABX 161021C00005000 C 10/21/16 5.0 13.75 15.05
ABX 161021C00006000 C 10/21/16 6.0 12.45 14.30
ABX 161021C00007000 C 10/21/16 7.0 11.50 13.70
ABX 161021C00008000 C 10/21/16 8.0 10.75 12.55
ABX 161021C00009000 C 10/21/16 9.0 10.50 11.10
ABX 161021C00010000 C 10/21/16 10.0 9.45 10.10
ABX 161021C00011000 C 10/21/16 11.0 8.50 9.05
ABX 161021C00012000 C 10/21/16 12.0 7.55 8.05
ABX 161021C00013000 C 10/21/16 13.0 6.75 7.15
ABX 161021C00014000 C 10/21/16 14.0 5.90 6.05
ABX 161021C00015000 C 10/21/16 15.0 5.00 5.20
ABX 161021C00016000 C 10/21/16 16.0 4.20 4.40
ABX 161021C00017000 C 10/21/16 17.0 3.45 3.65
ABX 161021C00018000 C 10/21/16 18.0 2.89 2.96
ABX 161021C00019000 C 10/21/16 19.0 2.31 2.37
ABX 161021C00020000 C 10/21/16 20.0 1.83 1.88
ABX 161021C00021000 C 10/21/16 21.0 1.43 1.46
ABX 161021C00022000 C 10/21/16 22.0 1.09 1.14
ABX 161021C00023000 C 10/21/16 23.0 0.83 0.87
ABX 161021C00024000 C 10/21/16 24.0 0.62 0.67
ABX 161021C00025000 C 10/21/16 25.0 0.48 0.51
ABX 161021C00026000 C 10/21/16 26.0 0.35 0.42
ABX 161021C00027000 C 10/21/16 27.0 0.27 0.33
ABX 161021C00028000 C 10/21/16 28.0 0.21 0.26
ABX 161021C00029000 C 10/21/16 29.0 0.16 0.22
ABX 161021C00030000 C 10/21/16 30.0 0.13 0.19
ABX 161021C00031000 C 10/21/16 31.0 0.10 0.15
ABX 161021C00032000 C 10/21/16 32.0 0.08 0.14
ABX 161021C00033000 C 10/21/16 33.0 0.06 0.12
ABX 161021C00034000 C 10/21/16 34.0 0.05 0.11
ABX 161021C00035000 C 10/21/16 35.0 0.04 0.10
ABX 161021C00036000 C 10/21/16 36.0 0.03 0.10
ABX 161021P00004000 P 10/21/16 4.0 0.00 0.02
ABX 161021P00005000 P 10/21/16 5.0 0.00 0.02
ABX 161021P00006000 P 10/21/16 6.0 0.00 0.02
ABX 161021P00007000 P 10/21/16 7.0 0.00 0.03
ABX 161021P00008000 P 10/21/16 8.0 0.00 0.05
ABX 161021P00009000 P 10/21/16 9.0 0.00 0.06
ABX 161021P00010000 P 10/21/16 10.0 0.00 0.04
ABX 161021P00011000 P 10/21/16 11.0 0.02 0.09
ABX 161021P00012000 P 10/21/16 12.0 0.05 0.11
ABX 161021P00013000 P 10/21/16 13.0 0.09 0.13
ABX 161021P00014000 P 10/21/16 14.0 0.17 0.22
ABX 161021P00015000 P 10/21/16 15.0 0.29 0.34
ABX 161021P00016000 P 10/21/16 16.0 0.47 0.52
ABX 161021P00017000 P 10/21/16 17.0 0.73 0.77
ABX 161021P00018000 P 10/21/16 18.0 1.06 1.11
ABX 161021P00019000 P 10/21/16 19.0 1.48 1.53
ABX 161021P00020000 P 10/21/16 20.0 2.00 2.04
ABX 161021P00021000 P 10/21/16 21.0 2.58 2.63
ABX 161021P00022000 P 10/21/16 22.0 3.25 3.35
ABX 161021P00023000 P 10/21/16 23.0 3.95 4.05
ABX 161021P00024000 P 10/21/16 24.0 4.75 4.85
ABX 161021P00025000 P 10/21/16 25.0 5.60 5.80
ABX 161021P00026000 P 10/21/16 26.0 6.50 6.70
ABX 161021P00027000 P 10/21/16 27.0 7.40 7.60
ABX 161021P00028000 P 10/21/16 28.0 8.35 8.55
ABX 161021P00029000 P 10/21/16 29.0 9.30 9.45
ABX 161021P00030000 P 10/21/16 30.0 10.25 10.45
ABX 161021P00031000 P 10/21/16 31.0 10.80 11.60
ABX 161021P00032000 P 10/21/16 32.0 11.80 12.60
ABX 161021P00033000 P 10/21/16 33.0 12.75 13.60
ABX 161021P00034000 P 10/21/16 34.0 13.75 14.55
ABX 161021P00035000 P 10/21/16 35.0 14.75 15.65
ABX 161021P00036000 P 10/21/16 36.0 15.75 16.55
ABX 170120C00001000 C 01/20/17 1.0 18.40 19.00
ABX 170120C00002000 C 01/20/17 2.0 17.25 18.05
ABX 170120C00003000 C 01/20/17 3.0 16.40 17.05
ABX 170120C00004000 C 01/20/17 4.0 15.40 16.05
ABX 170120C00005000 C 01/20/17 5.0 14.45 14.95
ABX 170120C00006000 C 01/20/17 6.0 13.35 14.00
ABX 170120C00007000 C 01/20/17 7.0 12.35 13.00
ABX 170120C00008000 C 01/20/17 8.0 11.75 11.95
ABX 170120C00009000 C 01/20/17 9.0 10.55 11.10
ABX 170120C00010000 C 01/20/17 10.0 9.75 10.00
ABX 170120C00011000 C 01/20/17 11.0 8.80 9.20
ABX 170120C00012000 C 01/20/17 12.0 7.95 8.15
ABX 170120C00013000 C 01/20/17 13.0 7.05 7.25
ABX 170120C00014000 C 01/20/17 14.0 6.25 6.45
ABX 170120C00015000 C 01/20/17 15.0 5.45 5.70
ABX 170120C00016000 C 01/20/17 16.0 4.75 4.95
ABX 170120C00017000 C 01/20/17 17.0 4.15 4.30
ABX 170120C00018000 C 01/20/17 18.0 3.60 3.70
ABX 170120C00019000 C 01/20/17 19.0 3.10 3.20
ABX 170120C00020000 C 01/20/17 20.0 2.62 2.69
ABX 170120C00021000 C 01/20/17 21.0 2.22 2.29
ABX 170120C00022000 C 01/20/17 22.0 1.88 1.93
ABX 170120C00023000 C 01/20/17 23.0 1.55 1.63
ABX 170120C00024000 C 01/20/17 24.0 1.31 1.37
ABX 170120C00025000 C 01/20/17 25.0 1.10 1.15
ABX 170120C00026000 C 01/20/17 26.0 0.91 0.97
ABX 170120C00027000 C 01/20/17 27.0 0.75 0.82
ABX 170120C00028000 C 01/20/17 28.0 0.63 0.70
ABX 170120C00029000 C 01/20/17 29.0 0.53 0.59
ABX 170120C00030000 C 01/20/17 30.0 0.45 0.52
ABX 170120C00031000 C 01/20/17 31.0 0.38 0.44
ABX 170120C00032000 C 01/20/17 32.0 0.34 0.37
ABX 170120C00033000 C 01/20/17 33.0 0.28 0.33
ABX 170120C00034000 C 01/20/17 34.0 0.24 0.29
ABX 170120C00035000 C 01/20/17 35.0 0.21 0.25
ABX 170120C00036000 C 01/20/17 36.0 0.18 0.22
ABX 170120C00037000 C 01/20/17 37.0 0.16 0.21
ABX 170120C00038000 C 01/20/17 38.0 0.14 0.19
ABX 170120C00039000 C 01/20/17 39.0 0.12 0.15
ABX 170120P00001000 P 01/20/17 1.0 0.00 0.01
ABX 170120P00002000 P 01/20/17 2.0 0.00 0.02
ABX 170120P00003000 P 01/20/17 3.0 0.00 0.02
ABX 170120P00004000 P 01/20/17 4.0 0.00 0.02
ABX 170120P00005000 P 01/20/17 5.0 0.00 0.03
ABX 170120P00006000 P 01/20/17 6.0 0.00 0.05
ABX 170120P00007000 P 01/20/17 7.0 0.00 0.06
ABX 170120P00008000 P 01/20/17 8.0 0.02 0.05
ABX 170120P00009000 P 01/20/17 9.0 0.04 0.10
ABX 170120P00010000 P 01/20/17 10.0 0.07 0.11
ABX 170120P00011000 P 01/20/17 11.0 0.12 0.16
ABX 170120P00012000 P 01/20/17 12.0 0.20 0.24
ABX 170120P00013000 P 01/20/17 13.0 0.32 0.37
ABX 170120P00014000 P 01/20/17 14.0 0.50 0.52
ABX 170120P00015000 P 01/20/17 15.0 0.72 0.76
ABX 170120P00016000 P 01/20/17 16.0 0.98 1.05
ABX 170120P00017000 P 01/20/17 17.0 1.33 1.39
ABX 170120P00018000 P 01/20/17 18.0 1.74 1.80
ABX 170120P00019000 P 01/20/17 19.0 2.21 2.27
ABX 170120P00020000 P 01/20/17 20.0 2.74 2.80
ABX 170120P00021000 P 01/20/17 21.0 3.30 3.40
ABX 170120P00022000 P 01/20/17 22.0 3.95 4.10
ABX 170120P00023000 P 01/20/17 23.0 4.65 4.80
ABX 170120P00024000 P 01/20/17 24.0 5.40 5.50
ABX 170120P00025000 P 01/20/17 25.0 6.20 6.30
ABX 170120P00026000 P 01/20/17 26.0 7.00 7.10
ABX 170120P00027000 P 01/20/17 27.0 7.85 8.05
ABX 170120P00028000 P 01/20/17 28.0 8.70 8.95
ABX 170120P00029000 P 01/20/17 29.0 9.60 9.85
ABX 170120P00030000 P 01/20/17 30.0 10.50 10.75
ABX 170120P00031000 P 01/20/17 31.0 11.45 11.70
ABX 170120P00032000 P 01/20/17 32.0 12.40 12.60
ABX 170120P00033000 P 01/20/17 33.0 13.35 13.60
ABX 170120P00034000 P 01/20/17 34.0 14.30 14.55
ABX 170120P00035000 P 01/20/17 35.0 15.25 15.50
ABX 170120P00036000 P 01/20/17 36.0 16.25 16.45
ABX 170120P00037000 P 01/20/17 37.0 17.20 17.45
ABX 170120P00038000 P 01/20/17 38.0 17.80 18.60
ABX 170120P00039000 P 01/20/17 39.0 18.75 19.60
ABX 180119C00002000 C 01/19/18 2.0 17.40 18.45
ABX 180119C00003000 C 01/19/18 3.0 16.40 17.15
ABX 180119C00004000 C 01/19/18 4.0 15.50 16.15
ABX 180119C00005000 C 01/19/18 5.0 14.50 15.00
ABX 180119C00007000 C 01/19/18 7.0 12.60 13.10
ABX 180119C00010000 C 01/19/18 10.0 10.25 10.60
ABX 180119C00012000 C 01/19/18 12.0 8.95 9.35
ABX 180119C00015000 C 01/19/18 15.0 7.00 7.20
ABX 180119C00017000 C 01/19/18 17.0 5.95 6.25
ABX 180119C00020000 C 01/19/18 20.0 4.50 4.85
ABX 180119C00022000 C 01/19/18 22.0 3.90 4.10
ABX 180119C00025000 C 01/19/18 25.0 3.10 3.20
ABX 180119C00027000 C 01/19/18 27.0 2.57 2.70
ABX 180119C00030000 C 01/19/18 30.0 2.00 2.14
ABX 180119C00032000 C 01/19/18 32.0 1.75 1.89
ABX 180119C00035000 C 01/19/18 35.0 1.30 1.47
ABX 180119C00037000 C 01/19/18 37.0 1.10 1.30
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.07
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.11
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.15
ABX 180119P00005000 P 01/19/18 5.0 0.02 0.21
ABX 180119P00007000 P 01/19/18 7.0 0.10 0.37
ABX 180119P00010000 P 01/19/18 10.0 0.55 0.65
ABX 180119P00012000 P 01/19/18 12.0 1.02 1.11
ABX 180119P00015000 P 01/19/18 15.0 2.10 2.17
ABX 180119P00017000 P 01/19/18 17.0 2.99 3.10
ABX 180119P00020000 P 01/19/18 20.0 4.55 4.75
ABX 180119P00022000 P 01/19/18 22.0 5.65 6.15
ABX 180119P00025000 P 01/19/18 25.0 7.70 8.25
ABX 180119P00027000 P 01/19/18 27.0 9.20 9.75
ABX 180119P00030000 P 01/19/18 30.0 11.60 12.20
ABX 180119P00032000 P 01/19/18 32.0 13.30 13.90
ABX 180119P00035000 P 01/19/18 35.0 15.95 16.55
ABX 180119P00037000 P 01/19/18 37.0 17.80 18.35

OPRA data is delayed 15 minutes.