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 (2017-01-06)Premium Content

Barrick Gold Corporation (ABX)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 170224C00010000 C 02/24/17 10.0 9.30 10.35
ABX 170224C00011000 C 02/24/17 11.0 7.15 9.25
ABX 170224C00012000 C 02/24/17 12.0 7.50 8.35
ABX 170224C00012500 C 02/24/17 12.5 5.85 9.00
ABX 170224C00013000 C 02/24/17 13.0 6.45 7.25
ABX 170224C00013500 C 02/24/17 13.5 5.95 6.90
ABX 170224C00014000 C 02/24/17 14.0 5.60 6.10
ABX 170224C00014500 C 02/24/17 14.5 4.80 5.80
ABX 170224C00015000 C 02/24/17 15.0 4.45 5.20
ABX 170224C00015500 C 02/24/17 15.5 4.20 4.55
ABX 170224C00016000 C 02/24/17 16.0 3.60 4.00
ABX 170224C00016500 C 02/24/17 16.5 3.15 3.55
ABX 170224C00017000 C 02/24/17 17.0 2.86 2.91
ABX 170224C00017500 C 02/24/17 17.5 2.01 2.79
ABX 170224C00018000 C 02/24/17 18.0 1.51 2.14
ABX 170224C00018500 C 02/24/17 18.5 1.37 1.41
ABX 170224C00019000 C 02/24/17 19.0 0.87 0.91
ABX 170224C00019500 C 02/24/17 19.5 0.44 0.48
ABX 170224C00020000 C 02/24/17 20.0 0.17 0.19
ABX 170224C00020500 C 02/24/17 20.5 0.06 0.07
ABX 170224C00021000 C 02/24/17 21.0 0.03 0.04
ABX 170224C00021500 C 02/24/17 21.5 0.01 0.02
ABX 170224C00022000 C 02/24/17 22.0 0.00 0.02
ABX 170224C00022500 C 02/24/17 22.5 0.00 0.03
ABX 170224C00023000 C 02/24/17 23.0 0.00 0.03
ABX 170224C00023500 C 02/24/17 23.5 0.00 0.01
ABX 170224C00024000 C 02/24/17 24.0 0.00 0.01
ABX 170224C00024500 C 02/24/17 24.5 0.00 0.01
ABX 170224C00025000 C 02/24/17 25.0 0.00 0.01
ABX 170224C00025500 C 02/24/17 25.5 0.00 0.01
ABX 170224C00026000 C 02/24/17 26.0 0.00 0.01
ABX 170224C00026500 C 02/24/17 26.5 0.00 0.13
ABX 170224C00027000 C 02/24/17 27.0 0.00 0.01
ABX 170224C00027500 C 02/24/17 27.5 0.00 0.01
ABX 170224C00028000 C 02/24/17 28.0 0.00 0.01
ABX 170224C00028500 C 02/24/17 28.5 0.00 0.01
ABX 170224P00010000 P 02/24/17 10.0 0.00 0.50
ABX 170224P00011000 P 02/24/17 11.0 0.00 0.47
ABX 170224P00012000 P 02/24/17 12.0 0.00 0.47
ABX 170224P00012500 P 02/24/17 12.5 0.00 0.47
ABX 170224P00013000 P 02/24/17 13.0 0.00 0.45
ABX 170224P00013500 P 02/24/17 13.5 0.00 0.45
ABX 170224P00014000 P 02/24/17 14.0 0.00 0.49
ABX 170224P00014500 P 02/24/17 14.5 0.00 0.45
ABX 170224P00015000 P 02/24/17 15.0 0.00 0.06
ABX 170224P00015500 P 02/24/17 15.5 0.00 0.48
ABX 170224P00016000 P 02/24/17 16.0 0.00 0.06
ABX 170224P00016500 P 02/24/17 16.5 0.00 0.18
ABX 170224P00017000 P 02/24/17 17.0 0.00 0.01
ABX 170224P00017500 P 02/24/17 17.5 0.00 0.06
ABX 170224P00018000 P 02/24/17 18.0 0.00 0.03
ABX 170224P00018500 P 02/24/17 18.5 0.00 0.02
ABX 170224P00019000 P 02/24/17 19.0 0.02 0.04
ABX 170224P00019500 P 02/24/17 19.5 0.10 0.11
ABX 170224P00020000 P 02/24/17 20.0 0.31 0.34
ABX 170224P00020500 P 02/24/17 20.5 0.69 0.75
ABX 170224P00021000 P 02/24/17 21.0 1.16 1.20
ABX 170224P00021500 P 02/24/17 21.5 1.55 2.06
ABX 170224P00022000 P 02/24/17 22.0 1.89 2.52
ABX 170224P00022500 P 02/24/17 22.5 2.28 3.00
ABX 170224P00023000 P 02/24/17 23.0 2.79 3.55
ABX 170224P00023500 P 02/24/17 23.5 3.30 4.05
ABX 170224P00024000 P 02/24/17 24.0 3.75 4.60
ABX 170224P00024500 P 02/24/17 24.5 4.25 5.15
ABX 170224P00025000 P 02/24/17 25.0 4.80 5.50
ABX 170224P00025500 P 02/24/17 25.5 5.20 6.95
ABX 170224P00026000 P 02/24/17 26.0 5.75 6.55
ABX 170224P00026500 P 02/24/17 26.5 6.10 8.00
ABX 170224P00027000 P 02/24/17 27.0 6.70 7.50
ABX 170224P00027500 P 02/24/17 27.5 7.10 9.00
ABX 170224P00028000 P 02/24/17 28.0 7.65 8.80
ABX 170224P00028500 P 02/24/17 28.5 8.30 9.30
ABX 170303C00009500 C 03/03/17 9.5 9.80 10.75
ABX 170303C00010000 C 03/03/17 10.0 8.15 10.80
ABX 170303C00010500 C 03/03/17 10.5 8.75 9.70
ABX 170303C00011000 C 03/03/17 11.0 8.30 9.25
ABX 170303C00011500 C 03/03/17 11.5 6.75 9.35
ABX 170303C00012000 C 03/03/17 12.0 7.00 8.30
ABX 170303C00012500 C 03/03/17 12.5 5.65 8.10
ABX 170303C00013000 C 03/03/17 13.0 6.45 7.25
ABX 170303C00013500 C 03/03/17 13.5 5.05 6.85
ABX 170303C00014000 C 03/03/17 14.0 5.50 6.30
ABX 170303C00014500 C 03/03/17 14.5 4.85 5.75
ABX 170303C00015000 C 03/03/17 15.0 4.45 5.10
ABX 170303C00015500 C 03/03/17 15.5 3.80 4.80
ABX 170303C00016000 C 03/03/17 16.0 3.45 4.30
ABX 170303C00016500 C 03/03/17 16.5 2.96 3.75
ABX 170303C00017000 C 03/03/17 17.0 2.48 3.15
ABX 170303C00017500 C 03/03/17 17.5 1.98 2.81
ABX 170303C00018000 C 03/03/17 18.0 1.87 1.93
ABX 170303C00018500 C 03/03/17 18.5 1.29 1.52
ABX 170303C00019000 C 03/03/17 19.0 0.99 1.02
ABX 170303C00019500 C 03/03/17 19.5 0.64 0.67
ABX 170303C00020000 C 03/03/17 20.0 0.39 0.41
ABX 170303C00020500 C 03/03/17 20.5 0.23 0.25
ABX 170303C00021000 C 03/03/17 21.0 0.14 0.15
ABX 170303C00021500 C 03/03/17 21.5 0.08 0.10
ABX 170303C00022000 C 03/03/17 22.0 0.05 0.07
ABX 170303C00022500 C 03/03/17 22.5 0.03 0.05
ABX 170303C00023000 C 03/03/17 23.0 0.02 0.04
ABX 170303C00023500 C 03/03/17 23.5 0.01 0.02
ABX 170303C00024000 C 03/03/17 24.0 0.01 0.03
ABX 170303C00024500 C 03/03/17 24.5 0.00 0.03
ABX 170303C00025000 C 03/03/17 25.0 0.00 0.02
ABX 170303C00025500 C 03/03/17 25.5 0.00 0.47
ABX 170303C00026000 C 03/03/17 26.0 0.00 0.46
ABX 170303C00026500 C 03/03/17 26.5 0.00 0.47
ABX 170303C00027000 C 03/03/17 27.0 0.00 0.48
ABX 170303C00027500 C 03/03/17 27.5 0.00 0.47
ABX 170303C00028000 C 03/03/17 28.0 0.00 0.48
ABX 170303C00028500 C 03/03/17 28.5 0.00 0.47
ABX 170303P00009500 P 03/03/17 9.5 0.00 0.45
ABX 170303P00010000 P 03/03/17 10.0 0.00 0.48
ABX 170303P00010500 P 03/03/17 10.5 0.00 0.47
ABX 170303P00011000 P 03/03/17 11.0 0.00 0.48
ABX 170303P00011500 P 03/03/17 11.5 0.00 0.48
ABX 170303P00012000 P 03/03/17 12.0 0.00 0.44
ABX 170303P00012500 P 03/03/17 12.5 0.00 0.45
ABX 170303P00013000 P 03/03/17 13.0 0.00 0.49
ABX 170303P00013500 P 03/03/17 13.5 0.00 0.49
ABX 170303P00014000 P 03/03/17 14.0 0.00 0.48
ABX 170303P00014500 P 03/03/17 14.5 0.00 0.49
ABX 170303P00015000 P 03/03/17 15.0 0.00 0.06
ABX 170303P00015500 P 03/03/17 15.5 0.00 0.06
ABX 170303P00016000 P 03/03/17 16.0 0.00 0.06
ABX 170303P00016500 P 03/03/17 16.5 0.00 0.06
ABX 170303P00017000 P 03/03/17 17.0 0.00 0.03
ABX 170303P00017500 P 03/03/17 17.5 0.01 0.03
ABX 170303P00018000 P 03/03/17 18.0 0.03 0.04
ABX 170303P00018500 P 03/03/17 18.5 0.07 0.08
ABX 170303P00019000 P 03/03/17 19.0 0.15 0.16
ABX 170303P00019500 P 03/03/17 19.5 0.29 0.32
ABX 170303P00020000 P 03/03/17 20.0 0.54 0.56
ABX 170303P00020500 P 03/03/17 20.5 0.87 0.90
ABX 170303P00021000 P 03/03/17 21.0 1.27 1.30
ABX 170303P00021500 P 03/03/17 21.5 1.45 2.00
ABX 170303P00022000 P 03/03/17 22.0 1.90 2.32
ABX 170303P00022500 P 03/03/17 22.5 2.27 3.10
ABX 170303P00023000 P 03/03/17 23.0 2.79 3.60
ABX 170303P00023500 P 03/03/17 23.5 3.25 4.20
ABX 170303P00024000 P 03/03/17 24.0 3.95 4.55
ABX 170303P00024500 P 03/03/17 24.5 3.85 5.65
ABX 170303P00025000 P 03/03/17 25.0 4.90 5.60
ABX 170303P00025500 P 03/03/17 25.5 5.10 7.00
ABX 170303P00026000 P 03/03/17 26.0 5.85 6.60
ABX 170303P00026500 P 03/03/17 26.5 6.15 7.45
ABX 170303P00027000 P 03/03/17 27.0 6.75 7.65
ABX 170303P00027500 P 03/03/17 27.5 6.35 8.25
ABX 170303P00028000 P 03/03/17 28.0 7.10 8.70
ABX 170303P00028500 P 03/03/17 28.5 8.25 9.50
ABX 170310C00013000 C 03/10/17 13.0 6.50 7.35
ABX 170310C00014000 C 03/10/17 14.0 5.50 6.45
ABX 170310C00015000 C 03/10/17 15.0 4.40 5.20
ABX 170310C00016000 C 03/10/17 16.0 3.40 4.10
ABX 170310C00016500 C 03/10/17 16.5 2.01 3.70
ABX 170310C00017000 C 03/10/17 17.0 2.50 3.20
ABX 170310C00017500 C 03/10/17 17.5 2.04 2.83
ABX 170310C00018000 C 03/10/17 18.0 1.63 2.02
ABX 170310C00018500 C 03/10/17 18.5 1.49 1.54
ABX 170310C00019000 C 03/10/17 19.0 1.11 1.15
ABX 170310C00019500 C 03/10/17 19.5 0.78 0.82
ABX 170310C00020000 C 03/10/17 20.0 0.53 0.58
ABX 170310C00020500 C 03/10/17 20.5 0.35 0.39
ABX 170310C00021000 C 03/10/17 21.0 0.22 0.25
ABX 170310C00021500 C 03/10/17 21.5 0.13 0.17
ABX 170310C00022000 C 03/10/17 22.0 0.09 0.11
ABX 170310C00022500 C 03/10/17 22.5 0.01 0.11
ABX 170310C00023000 C 03/10/17 23.0 0.00 0.13
ABX 170310C00023500 C 03/10/17 23.5 0.00 0.50
ABX 170310C00024000 C 03/10/17 24.0 0.00 0.07
ABX 170310C00024500 C 03/10/17 24.5 0.00 0.31
ABX 170310C00025000 C 03/10/17 25.0 0.00 0.08
ABX 170310C00025500 C 03/10/17 25.5 0.00 0.47
ABX 170310C00026000 C 03/10/17 26.0 0.00 0.48
ABX 170310C00026500 C 03/10/17 26.5 0.00 0.48
ABX 170310C00027000 C 03/10/17 27.0 0.00 0.49
ABX 170310C00027500 C 03/10/17 27.5 0.00 0.48
ABX 170310C00028000 C 03/10/17 28.0 0.00 0.43
ABX 170310C00028500 C 03/10/17 28.5 0.00 0.45
ABX 170310P00013000 P 03/10/17 13.0 0.00 0.47
ABX 170310P00014000 P 03/10/17 14.0 0.00 0.49
ABX 170310P00015000 P 03/10/17 15.0 0.00 0.06
ABX 170310P00016000 P 03/10/17 16.0 0.00 0.08
ABX 170310P00016500 P 03/10/17 16.5 0.00 0.44
ABX 170310P00017000 P 03/10/17 17.0 0.00 0.06
ABX 170310P00017500 P 03/10/17 17.5 0.03 0.06
ABX 170310P00018000 P 03/10/17 18.0 0.07 0.10
ABX 170310P00018500 P 03/10/17 18.5 0.14 0.16
ABX 170310P00019000 P 03/10/17 19.0 0.25 0.28
ABX 170310P00019500 P 03/10/17 19.5 0.42 0.45
ABX 170310P00020000 P 03/10/17 20.0 0.66 0.70
ABX 170310P00020500 P 03/10/17 20.5 0.98 1.02
ABX 170310P00021000 P 03/10/17 21.0 1.32 1.40
ABX 170310P00021500 P 03/10/17 21.5 1.71 1.86
ABX 170310P00022000 P 03/10/17 22.0 1.93 2.47
ABX 170310P00022500 P 03/10/17 22.5 2.27 3.15
ABX 170310P00023000 P 03/10/17 23.0 2.78 3.55
ABX 170310P00023500 P 03/10/17 23.5 3.35 5.00
ABX 170310P00024000 P 03/10/17 24.0 3.80 4.60
ABX 170310P00024500 P 03/10/17 24.5 4.25 5.15
ABX 170310P00025000 P 03/10/17 25.0 4.85 5.60
ABX 170310P00025500 P 03/10/17 25.5 5.30 6.80
ABX 170310P00026000 P 03/10/17 26.0 5.70 7.45
ABX 170310P00026500 P 03/10/17 26.5 6.15 8.00
ABX 170310P00027000 P 03/10/17 27.0 6.65 7.75
ABX 170310P00027500 P 03/10/17 27.5 5.75 9.35
ABX 170310P00028000 P 03/10/17 28.0 7.75 9.65
ABX 170310P00028500 P 03/10/17 28.5 8.20 9.15
ABX 170317C00008000 C 03/17/17 8.0 11.20 12.70
ABX 170317C00009000 C 03/17/17 9.0 10.20 11.70
ABX 170317C00010000 C 03/17/17 10.0 9.35 10.25
ABX 170317C00011000 C 03/17/17 11.0 8.40 9.10
ABX 170317C00011500 C 03/17/17 11.5 7.10 9.60
ABX 170317C00012000 C 03/17/17 12.0 7.45 8.35
ABX 170317C00012500 C 03/17/17 12.5 6.25 8.35
ABX 170317C00013000 C 03/17/17 13.0 6.50 7.25
ABX 170317C00013500 C 03/17/17 13.5 5.75 6.85
ABX 170317C00014000 C 03/17/17 14.0 5.50 6.30
ABX 170317C00014500 C 03/17/17 14.5 4.85 5.75
ABX 170317C00015000 C 03/17/17 15.0 4.70 5.00
ABX 170317C00015500 C 03/17/17 15.5 4.00 4.65
ABX 170317C00016000 C 03/17/17 16.0 3.45 4.10
ABX 170317C00016500 C 03/17/17 16.5 3.10 3.75
ABX 170317C00017000 C 03/17/17 17.0 2.89 2.95
ABX 170317C00017500 C 03/17/17 17.5 2.13 2.55
ABX 170317C00018000 C 03/17/17 18.0 1.99 2.02
ABX 170317C00018500 C 03/17/17 18.5 1.58 1.61
ABX 170317C00019000 C 03/17/17 19.0 1.22 1.24
ABX 170317C00019500 C 03/17/17 19.5 0.91 0.93
ABX 170317C00020000 C 03/17/17 20.0 0.67 0.68
ABX 170317C00020500 C 03/17/17 20.5 0.47 0.48
ABX 170317C00021000 C 03/17/17 21.0 0.32 0.34
ABX 170317C00021500 C 03/17/17 21.5 0.22 0.23
ABX 170317C00022000 C 03/17/17 22.0 0.15 0.16
ABX 170317C00022500 C 03/17/17 22.5 0.10 0.11
ABX 170317C00023000 C 03/17/17 23.0 0.07 0.08
ABX 170317C00023500 C 03/17/17 23.5 0.05 0.06
ABX 170317C00024000 C 03/17/17 24.0 0.03 0.05
ABX 170317C00024500 C 03/17/17 24.5 0.03 0.04
ABX 170317C00025000 C 03/17/17 25.0 0.02 0.03
ABX 170317C00025500 C 03/17/17 25.5 0.01 0.03
ABX 170317C00026000 C 03/17/17 26.0 0.01 0.03
ABX 170317C00026500 C 03/17/17 26.5 0.01 0.03
ABX 170317C00027000 C 03/17/17 27.0 0.00 0.04
ABX 170317C00027500 C 03/17/17 27.5 0.00 0.03
ABX 170317C00028000 C 03/17/17 28.0 0.00 0.04
ABX 170317C00028500 C 03/17/17 28.5 0.00 0.03
ABX 170317C00029000 C 03/17/17 29.0 0.00 0.04
ABX 170317C00030000 C 03/17/17 30.0 0.00 0.04
ABX 170317C00031000 C 03/17/17 31.0 0.00 0.02
ABX 170317C00032000 C 03/17/17 32.0 0.00 0.03
ABX 170317C00033000 C 03/17/17 33.0 0.00 0.03
ABX 170317C00034000 C 03/17/17 34.0 0.00 0.03
ABX 170317C00035000 C 03/17/17 35.0 0.00 0.03
ABX 170317C00036000 C 03/17/17 36.0 0.00 0.03
ABX 170317C00037000 C 03/17/17 37.0 0.00 0.03
ABX 170317C00038000 C 03/17/17 38.0 0.00 0.03
ABX 170317P00008000 P 03/17/17 8.0 0.00 0.02
ABX 170317P00009000 P 03/17/17 9.0 0.00 0.02
ABX 170317P00010000 P 03/17/17 10.0 0.00 0.01
ABX 170317P00011000 P 03/17/17 11.0 0.00 0.03
ABX 170317P00011500 P 03/17/17 11.5 0.00 0.03
ABX 170317P00012000 P 03/17/17 12.0 0.00 0.03
ABX 170317P00012500 P 03/17/17 12.5 0.00 0.03
ABX 170317P00013000 P 03/17/17 13.0 0.00 0.03
ABX 170317P00013500 P 03/17/17 13.5 0.00 0.03
ABX 170317P00014000 P 03/17/17 14.0 0.00 0.03
ABX 170317P00014500 P 03/17/17 14.5 0.00 0.03
ABX 170317P00015000 P 03/17/17 15.0 0.00 0.04
ABX 170317P00015500 P 03/17/17 15.5 0.00 0.03
ABX 170317P00016000 P 03/17/17 16.0 0.02 0.03
ABX 170317P00016500 P 03/17/17 16.5 0.03 0.04
ABX 170317P00017000 P 03/17/17 17.0 0.05 0.06
ABX 170317P00017500 P 03/17/17 17.5 0.08 0.09
ABX 170317P00018000 P 03/17/17 18.0 0.14 0.15
ABX 170317P00018500 P 03/17/17 18.5 0.23 0.24
ABX 170317P00019000 P 03/17/17 19.0 0.37 0.38
ABX 170317P00019500 P 03/17/17 19.5 0.55 0.56
ABX 170317P00020000 P 03/17/17 20.0 0.80 0.81
ABX 170317P00020500 P 03/17/17 20.5 1.11 1.12
ABX 170317P00021000 P 03/17/17 21.0 1.46 1.48
ABX 170317P00021500 P 03/17/17 21.5 1.85 1.88
ABX 170317P00022000 P 03/17/17 22.0 2.27 2.31
ABX 170317P00022500 P 03/17/17 22.5 2.67 3.00
ABX 170317P00023000 P 03/17/17 23.0 3.10 3.45
ABX 170317P00023500 P 03/17/17 23.5 3.40 4.10
ABX 170317P00024000 P 03/17/17 24.0 3.85 4.50
ABX 170317P00024500 P 03/17/17 24.5 4.35 5.10
ABX 170317P00025000 P 03/17/17 25.0 4.95 5.45
ABX 170317P00025500 P 03/17/17 25.5 5.25 6.05
ABX 170317P00026000 P 03/17/17 26.0 5.80 6.55
ABX 170317P00026500 P 03/17/17 26.5 6.20 7.05
ABX 170317P00027000 P 03/17/17 27.0 6.75 7.55
ABX 170317P00027500 P 03/17/17 27.5 7.15 8.35
ABX 170317P00028000 P 03/17/17 28.0 7.80 8.80
ABX 170317P00028500 P 03/17/17 28.5 8.15 9.30
ABX 170317P00029000 P 03/17/17 29.0 8.70 9.60
ABX 170317P00030000 P 03/17/17 30.0 9.80 11.15
ABX 170317P00031000 P 03/17/17 31.0 10.45 11.70
ABX 170317P00032000 P 03/17/17 32.0 11.30 12.85
ABX 170317P00033000 P 03/17/17 33.0 12.45 13.75
ABX 170317P00034000 P 03/17/17 34.0 13.50 14.60
ABX 170317P00035000 P 03/17/17 35.0 14.35 15.80
ABX 170317P00036000 P 03/17/17 36.0 15.35 16.80
ABX 170317P00037000 P 03/17/17 37.0 16.40 17.70
ABX 170317P00038000 P 03/17/17 38.0 17.45 18.65
ABX 170324C00013000 C 03/24/17 13.0 6.50 7.20
ABX 170324C00014000 C 03/24/17 14.0 5.05 6.50
ABX 170324C00015000 C 03/24/17 15.0 4.35 5.15
ABX 170324C00016000 C 03/24/17 16.0 3.50 4.20
ABX 170324C00016500 C 03/24/17 16.5 3.15 3.55
ABX 170324C00017000 C 03/24/17 17.0 2.63 3.05
ABX 170324C00017500 C 03/24/17 17.5 2.36 2.61
ABX 170324C00018000 C 03/24/17 18.0 1.92 2.17
ABX 170324C00018500 C 03/24/17 18.5 1.55 1.75
ABX 170324C00019000 C 03/24/17 19.0 1.31 1.36
ABX 170324C00019500 C 03/24/17 19.5 1.01 1.05
ABX 170324C00020000 C 03/24/17 20.0 0.76 0.80
ABX 170324C00020500 C 03/24/17 20.5 0.56 0.59
ABX 170324C00021000 C 03/24/17 21.0 0.41 0.45
ABX 170324C00021500 C 03/24/17 21.5 0.29 0.33
ABX 170324C00022000 C 03/24/17 22.0 0.21 0.24
ABX 170324C00022500 C 03/24/17 22.5 0.10 0.31
ABX 170324C00023000 C 03/24/17 23.0 0.07 0.17
ABX 170324C00023500 C 03/24/17 23.5 0.05 0.24
ABX 170324C00024000 C 03/24/17 24.0 0.03 0.19
ABX 170324C00024500 C 03/24/17 24.5 0.03 0.15
ABX 170324C00025000 C 03/24/17 25.0 0.02 0.14
ABX 170324C00025500 C 03/24/17 25.5 0.01 0.12
ABX 170324C00026000 C 03/24/17 26.0 0.01 0.13
ABX 170324C00026500 C 03/24/17 26.5 0.00 0.11
ABX 170324C00027000 C 03/24/17 27.0 0.00 0.11
ABX 170324C00027500 C 03/24/17 27.5 0.00 0.10
ABX 170324C00028000 C 03/24/17 28.0 0.00 0.10
ABX 170324C00028500 C 03/24/17 28.5 0.00 0.07
ABX 170324P00013000 P 03/24/17 13.0 0.00 0.08
ABX 170324P00014000 P 03/24/17 14.0 0.00 0.09
ABX 170324P00015000 P 03/24/17 15.0 0.00 0.11
ABX 170324P00016000 P 03/24/17 16.0 0.02 0.16
ABX 170324P00016500 P 03/24/17 16.5 0.01 0.20
ABX 170324P00017000 P 03/24/17 17.0 0.06 0.24
ABX 170324P00017500 P 03/24/17 17.5 0.13 0.17
ABX 170324P00018000 P 03/24/17 18.0 0.20 0.23
ABX 170324P00018500 P 03/24/17 18.5 0.30 0.34
ABX 170324P00019000 P 03/24/17 19.0 0.44 0.47
ABX 170324P00019500 P 03/24/17 19.5 0.63 0.67
ABX 170324P00020000 P 03/24/17 20.0 0.88 0.92
ABX 170324P00020500 P 03/24/17 20.5 1.18 1.22
ABX 170324P00021000 P 03/24/17 21.0 1.49 1.58
ABX 170324P00021500 P 03/24/17 21.5 1.87 1.96
ABX 170324P00022000 P 03/24/17 22.0 2.29 2.39
ABX 170324P00022500 P 03/24/17 22.5 2.71 3.10
ABX 170324P00023000 P 03/24/17 23.0 3.15 3.55
ABX 170324P00023500 P 03/24/17 23.5 3.60 3.95
ABX 170324P00024000 P 03/24/17 24.0 3.80 4.85
ABX 170324P00024500 P 03/24/17 24.5 4.35 5.90
ABX 170324P00025000 P 03/24/17 25.0 4.85 5.65
ABX 170324P00025500 P 03/24/17 25.5 5.15 6.95
ABX 170324P00026000 P 03/24/17 26.0 5.75 6.75
ABX 170324P00026500 P 03/24/17 26.5 6.30 7.90
ABX 170324P00027000 P 03/24/17 27.0 6.75 8.60
ABX 170324P00027500 P 03/24/17 27.5 7.25 8.90
ABX 170324P00028000 P 03/24/17 28.0 7.80 9.80
ABX 170324P00028500 P 03/24/17 28.5 8.25 9.00
ABX 170331C00015000 C 03/31/17 15.0 4.70 5.05
ABX 170331C00016000 C 03/31/17 16.0 3.55 4.05
ABX 170331C00016500 C 03/31/17 16.5 3.10 3.60
ABX 170331C00017000 C 03/31/17 17.0 2.62 3.10
ABX 170331C00017500 C 03/31/17 17.5 2.22 2.65
ABX 170331C00018000 C 03/31/17 18.0 1.95 2.21
ABX 170331C00018500 C 03/31/17 18.5 1.73 1.79
ABX 170331C00019000 C 03/31/17 19.0 1.40 1.44
ABX 170331C00019500 C 03/31/17 19.5 1.11 1.15
ABX 170331C00020000 C 03/31/17 20.0 0.85 0.90
ABX 170331C00020500 C 03/31/17 20.5 0.64 0.70
ABX 170331C00021000 C 03/31/17 21.0 0.49 0.54
ABX 170331C00021500 C 03/31/17 21.5 0.34 0.40
ABX 170331C00022000 C 03/31/17 22.0 0.27 0.30
ABX 170331C00022500 C 03/31/17 22.5 0.17 0.27
ABX 170331C00023000 C 03/31/17 23.0 0.12 0.17
ABX 170331C00023500 C 03/31/17 23.5 0.07 0.28
ABX 170331C00024000 C 03/31/17 24.0 0.05 0.22
ABX 170331C00024500 C 03/31/17 24.5 0.04 0.20
ABX 170331C00025000 C 03/31/17 25.0 0.01 0.19
ABX 170331C00025500 C 03/31/17 25.5 0.01 0.16
ABX 170331C00026000 C 03/31/17 26.0 0.00 0.15
ABX 170331C00026500 C 03/31/17 26.5 0.00 0.12
ABX 170331C00027000 C 03/31/17 27.0 0.00 0.13
ABX 170331C00027500 C 03/31/17 27.5 0.00 0.11
ABX 170331C00028000 C 03/31/17 28.0 0.00 0.11
ABX 170331C00028500 C 03/31/17 28.5 0.00 0.09
ABX 170331P00015000 P 03/31/17 15.0 0.00 0.15
ABX 170331P00016000 P 03/31/17 16.0 0.02 0.19
ABX 170331P00016500 P 03/31/17 16.5 0.02 0.24
ABX 170331P00017000 P 03/31/17 17.0 0.09 0.26
ABX 170331P00017500 P 03/31/17 17.5 0.17 0.21
ABX 170331P00018000 P 03/31/17 18.0 0.26 0.31
ABX 170331P00018500 P 03/31/17 18.5 0.38 0.41
ABX 170331P00019000 P 03/31/17 19.0 0.53 0.56
ABX 170331P00019500 P 03/31/17 19.5 0.73 0.76
ABX 170331P00020000 P 03/31/17 20.0 0.97 1.01
ABX 170331P00020500 P 03/31/17 20.5 1.26 1.31
ABX 170331P00021000 P 03/31/17 21.0 1.56 1.67
ABX 170331P00021500 P 03/31/17 21.5 1.92 2.12
ABX 170331P00022000 P 03/31/17 22.0 2.31 2.43
ABX 170331P00022500 P 03/31/17 22.5 2.77 3.15
ABX 170331P00023000 P 03/31/17 23.0 3.15 3.55
ABX 170331P00023500 P 03/31/17 23.5 3.65 4.05
ABX 170331P00024000 P 03/31/17 24.0 4.10 4.50
ABX 170331P00024500 P 03/31/17 24.5 4.35 6.00
ABX 170331P00025000 P 03/31/17 25.0 4.80 6.65
ABX 170331P00025500 P 03/31/17 25.5 5.25 6.20
ABX 170331P00026000 P 03/31/17 26.0 5.75 7.45
ABX 170331P00026500 P 03/31/17 26.5 6.20 8.00
ABX 170331P00027000 P 03/31/17 27.0 6.70 7.80
ABX 170331P00027500 P 03/31/17 27.5 7.20 8.15
ABX 170331P00028000 P 03/31/17 28.0 7.75 9.50
ABX 170331P00028500 P 03/31/17 28.5 8.40 9.10
ABX 170421C00008000 C 04/21/17 8.0 11.25 12.65
ABX 170421C00009000 C 04/21/17 9.0 10.25 11.65
ABX 170421C00010000 C 04/21/17 10.0 9.45 10.30
ABX 170421C00011000 C 04/21/17 11.0 8.60 9.00
ABX 170421C00012000 C 04/21/17 12.0 7.50 8.20
ABX 170421C00013000 C 04/21/17 13.0 6.55 7.20
ABX 170421C00014000 C 04/21/17 14.0 5.55 6.00
ABX 170421C00015000 C 04/21/17 15.0 4.75 5.05
ABX 170421C00016000 C 04/21/17 16.0 3.95 4.10
ABX 170421C00017000 C 04/21/17 17.0 3.00 3.20
ABX 170421C00018000 C 04/21/17 18.0 2.28 2.31
ABX 170421C00019000 C 04/21/17 19.0 1.61 1.63
ABX 170421C00020000 C 04/21/17 20.0 1.08 1.10
ABX 170421C00021000 C 04/21/17 21.0 0.70 0.72
ABX 170421C00022000 C 04/21/17 22.0 0.44 0.46
ABX 170421C00023000 C 04/21/17 23.0 0.27 0.29
ABX 170421C00024000 C 04/21/17 24.0 0.17 0.18
ABX 170421C00025000 C 04/21/17 25.0 0.11 0.12
ABX 170421C00026000 C 04/21/17 26.0 0.06 0.08
ABX 170421C00027000 C 04/21/17 27.0 0.04 0.06
ABX 170421C00028000 C 04/21/17 28.0 0.03 0.04
ABX 170421C00029000 C 04/21/17 29.0 0.02 0.03
ABX 170421C00030000 C 04/21/17 30.0 0.01 0.03
ABX 170421C00031000 C 04/21/17 31.0 0.00 0.05
ABX 170421C00032000 C 04/21/17 32.0 0.00 0.04
ABX 170421C00033000 C 04/21/17 33.0 0.00 0.04
ABX 170421C00034000 C 04/21/17 34.0 0.00 0.04
ABX 170421C00035000 C 04/21/17 35.0 0.00 0.04
ABX 170421C00036000 C 04/21/17 36.0 0.00 0.04
ABX 170421C00037000 C 04/21/17 37.0 0.00 0.04
ABX 170421C00038000 C 04/21/17 38.0 0.00 0.04
ABX 170421P00008000 P 04/21/17 8.0 0.00 0.03
ABX 170421P00009000 P 04/21/17 9.0 0.00 0.03
ABX 170421P00010000 P 04/21/17 10.0 0.00 0.03
ABX 170421P00011000 P 04/21/17 11.0 0.00 0.04
ABX 170421P00012000 P 04/21/17 12.0 0.01 0.04
ABX 170421P00013000 P 04/21/17 13.0 0.00 0.04
ABX 170421P00014000 P 04/21/17 14.0 0.02 0.03
ABX 170421P00015000 P 04/21/17 15.0 0.04 0.06
ABX 170421P00016000 P 04/21/17 16.0 0.11 0.12
ABX 170421P00017000 P 04/21/17 17.0 0.21 0.22
ABX 170421P00018000 P 04/21/17 18.0 0.40 0.42
ABX 170421P00019000 P 04/21/17 19.0 0.72 0.74
ABX 170421P00020000 P 04/21/17 20.0 1.19 1.21
ABX 170421P00021000 P 04/21/17 21.0 1.81 1.83
ABX 170421P00022000 P 04/21/17 22.0 2.55 2.58
ABX 170421P00023000 P 04/21/17 23.0 3.30 3.70
ABX 170421P00024000 P 04/21/17 24.0 4.20 4.60
ABX 170421P00025000 P 04/21/17 25.0 5.15 5.55
ABX 170421P00026000 P 04/21/17 26.0 5.75 6.70
ABX 170421P00027000 P 04/21/17 27.0 6.70 7.65
ABX 170421P00028000 P 04/21/17 28.0 7.80 8.55
ABX 170421P00029000 P 04/21/17 29.0 8.65 9.85
ABX 170421P00030000 P 04/21/17 30.0 9.80 11.20
ABX 170421P00031000 P 04/21/17 31.0 10.35 11.90
ABX 170421P00032000 P 04/21/17 32.0 11.30 12.85
ABX 170421P00033000 P 04/21/17 33.0 12.45 13.80
ABX 170421P00034000 P 04/21/17 34.0 13.35 14.80
ABX 170421P00035000 P 04/21/17 35.0 14.35 15.75
ABX 170421P00036000 P 04/21/17 36.0 15.35 17.10
ABX 170421P00037000 P 04/21/17 37.0 16.25 18.55
ABX 170421P00038000 P 04/21/17 38.0 17.45 18.65
ABX 170519C00010000 C 05/19/17 10.0 8.20 11.15
ABX 170519C00015000 C 05/19/17 15.0 4.60 5.15
ABX 170519C00016000 C 05/19/17 16.0 4.00 4.25
ABX 170519C00017000 C 05/19/17 17.0 3.20 3.40
ABX 170519C00018000 C 05/19/17 18.0 2.55 2.59
ABX 170519C00019000 C 05/19/17 19.0 1.92 1.96
ABX 170519C00020000 C 05/19/17 20.0 1.41 1.44
ABX 170519C00021000 C 05/19/17 21.0 1.01 1.04
ABX 170519C00022000 C 05/19/17 22.0 0.71 0.74
ABX 170519C00023000 C 05/19/17 23.0 0.50 0.52
ABX 170519C00024000 C 05/19/17 24.0 0.35 0.37
ABX 170519C00025000 C 05/19/17 25.0 0.24 0.26
ABX 170519C00030000 C 05/19/17 30.0 0.04 0.06
ABX 170519P00010000 P 05/19/17 10.0 0.00 0.03
ABX 170519P00015000 P 05/19/17 15.0 0.12 0.13
ABX 170519P00016000 P 05/19/17 16.0 0.23 0.24
ABX 170519P00017000 P 05/19/17 17.0 0.40 0.41
ABX 170519P00018000 P 05/19/17 18.0 0.66 0.67
ABX 170519P00019000 P 05/19/17 19.0 1.02 1.04
ABX 170519P00020000 P 05/19/17 20.0 1.50 1.54
ABX 170519P00021000 P 05/19/17 21.0 2.10 2.13
ABX 170519P00022000 P 05/19/17 22.0 2.80 2.83
ABX 170519P00023000 P 05/19/17 23.0 3.55 3.65
ABX 170519P00024000 P 05/19/17 24.0 4.30 4.80
ABX 170519P00025000 P 05/19/17 25.0 5.20 5.70
ABX 170519P00030000 P 05/19/17 30.0 9.95 10.60
ABX 170616C00008000 C 06/16/17 8.0 11.30 12.60
ABX 170616C00009000 C 06/16/17 9.0 9.20 12.20
ABX 170616C00010000 C 06/16/17 10.0 9.40 10.30
ABX 170616C00011000 C 06/16/17 11.0 8.40 9.20
ABX 170616C00012000 C 06/16/17 12.0 7.80 8.05
ABX 170616C00013000 C 06/16/17 13.0 6.60 7.20
ABX 170616C00014000 C 06/16/17 14.0 5.85 6.30
ABX 170616C00015000 C 06/16/17 15.0 4.80 5.25
ABX 170616C00016000 C 06/16/17 16.0 4.10 4.30
ABX 170616C00017000 C 06/16/17 17.0 3.40 3.50
ABX 170616C00018000 C 06/16/17 18.0 2.74 2.79
ABX 170616C00019000 C 06/16/17 19.0 2.14 2.18
ABX 170616C00020000 C 06/16/17 20.0 1.64 1.68
ABX 170616C00021000 C 06/16/17 21.0 1.24 1.27
ABX 170616C00022000 C 06/16/17 22.0 0.93 0.96
ABX 170616C00023000 C 06/16/17 23.0 0.69 0.71
ABX 170616C00024000 C 06/16/17 24.0 0.51 0.53
ABX 170616C00025000 C 06/16/17 25.0 0.38 0.39
ABX 170616C00026000 C 06/16/17 26.0 0.28 0.30
ABX 170616C00027000 C 06/16/17 27.0 0.20 0.22
ABX 170616C00028000 C 06/16/17 28.0 0.15 0.17
ABX 170616C00029000 C 06/16/17 29.0 0.11 0.13
ABX 170616C00030000 C 06/16/17 30.0 0.08 0.10
ABX 170616C00031000 C 06/16/17 31.0 0.06 0.08
ABX 170616C00032000 C 06/16/17 32.0 0.05 0.06
ABX 170616C00033000 C 06/16/17 33.0 0.03 0.05
ABX 170616C00034000 C 06/16/17 34.0 0.02 0.04
ABX 170616C00035000 C 06/16/17 35.0 0.02 0.03
ABX 170616C00036000 C 06/16/17 36.0 0.00 0.05
ABX 170616C00037000 C 06/16/17 37.0 0.00 0.05
ABX 170616C00038000 C 06/16/17 38.0 0.00 0.04
ABX 170616P00008000 P 06/16/17 8.0 0.00 0.02
ABX 170616P00009000 P 06/16/17 9.0 0.00 0.03
ABX 170616P00010000 P 06/16/17 10.0 0.00 0.04
ABX 170616P00011000 P 06/16/17 11.0 0.02 0.04
ABX 170616P00012000 P 06/16/17 12.0 0.03 0.05
ABX 170616P00013000 P 06/16/17 13.0 0.06 0.08
ABX 170616P00014000 P 06/16/17 14.0 0.11 0.13
ABX 170616P00015000 P 06/16/17 15.0 0.20 0.22
ABX 170616P00016000 P 06/16/17 16.0 0.35 0.36
ABX 170616P00017000 P 06/16/17 17.0 0.56 0.57
ABX 170616P00018000 P 06/16/17 18.0 0.85 0.87
ABX 170616P00019000 P 06/16/17 19.0 1.25 1.27
ABX 170616P00020000 P 06/16/17 20.0 1.73 1.78
ABX 170616P00021000 P 06/16/17 21.0 2.34 2.38
ABX 170616P00022000 P 06/16/17 22.0 3.00 3.05
ABX 170616P00023000 P 06/16/17 23.0 3.75 3.85
ABX 170616P00024000 P 06/16/17 24.0 4.50 4.65
ABX 170616P00025000 P 06/16/17 25.0 5.40 5.60
ABX 170616P00026000 P 06/16/17 26.0 6.20 6.70
ABX 170616P00027000 P 06/16/17 27.0 7.20 7.65
ABX 170616P00028000 P 06/16/17 28.0 8.10 8.30
ABX 170616P00029000 P 06/16/17 29.0 8.95 9.60
ABX 170616P00030000 P 06/16/17 30.0 9.85 10.55
ABX 170616P00031000 P 06/16/17 31.0 10.30 11.85
ABX 170616P00032000 P 06/16/17 32.0 11.30 12.85
ABX 170616P00033000 P 06/16/17 33.0 12.30 13.90
ABX 170616P00034000 P 06/16/17 34.0 13.30 14.90
ABX 170616P00035000 P 06/16/17 35.0 14.35 15.85
ABX 170616P00036000 P 06/16/17 36.0 15.35 16.85
ABX 170616P00037000 P 06/16/17 37.0 16.30 17.90
ABX 170616P00038000 P 06/16/17 38.0 17.40 18.70
ABX 170721C00006000 C 07/21/17 6.0 13.35 14.55
ABX 170721C00007000 C 07/21/17 7.0 12.15 13.75
ABX 170721C00008000 C 07/21/17 8.0 11.15 12.75
ABX 170721C00009000 C 07/21/17 9.0 10.35 11.55
ABX 170721C00010000 C 07/21/17 10.0 9.35 10.35
ABX 170721C00011000 C 07/21/17 11.0 8.40 9.35
ABX 170721C00012000 C 07/21/17 12.0 7.60 8.25
ABX 170721C00013000 C 07/21/17 13.0 6.65 7.45
ABX 170721C00014000 C 07/21/17 14.0 5.75 6.25
ABX 170721C00015000 C 07/21/17 15.0 4.85 5.30
ABX 170721C00016000 C 07/21/17 16.0 4.15 4.50
ABX 170721C00017000 C 07/21/17 17.0 3.40 3.75
ABX 170721C00018000 C 07/21/17 18.0 2.98 3.05
ABX 170721C00019000 C 07/21/17 19.0 2.40 2.44
ABX 170721C00020000 C 07/21/17 20.0 1.91 1.94
ABX 170721C00021000 C 07/21/17 21.0 1.50 1.53
ABX 170721C00022000 C 07/21/17 22.0 1.16 1.20
ABX 170721C00023000 C 07/21/17 23.0 0.89 0.93
ABX 170721C00024000 C 07/21/17 24.0 0.68 0.73
ABX 170721C00025000 C 07/21/17 25.0 0.52 0.56
ABX 170721C00026000 C 07/21/17 26.0 0.39 0.43
ABX 170721C00027000 C 07/21/17 27.0 0.30 0.34
ABX 170721C00028000 C 07/21/17 28.0 0.23 0.26
ABX 170721C00029000 C 07/21/17 29.0 0.17 0.21
ABX 170721C00030000 C 07/21/17 30.0 0.13 0.17
ABX 170721C00031000 C 07/21/17 31.0 0.10 0.13
ABX 170721C00032000 C 07/21/17 32.0 0.07 0.10
ABX 170721C00033000 C 07/21/17 33.0 0.05 0.08
ABX 170721C00034000 C 07/21/17 34.0 0.04 0.07
ABX 170721C00035000 C 07/21/17 35.0 0.03 0.06
ABX 170721C00036000 C 07/21/17 36.0 0.02 0.06
ABX 170721C00037000 C 07/21/17 37.0 0.01 0.06
ABX 170721C00038000 C 07/21/17 38.0 0.01 0.06
ABX 170721P00006000 P 07/21/17 6.0 0.00 0.03
ABX 170721P00007000 P 07/21/17 7.0 0.00 0.03
ABX 170721P00008000 P 07/21/17 8.0 0.00 0.03
ABX 170721P00009000 P 07/21/17 9.0 0.00 0.04
ABX 170721P00010000 P 07/21/17 10.0 0.00 0.04
ABX 170721P00011000 P 07/21/17 11.0 0.02 0.05
ABX 170721P00012000 P 07/21/17 12.0 0.05 0.08
ABX 170721P00013000 P 07/21/17 13.0 0.10 0.13
ABX 170721P00014000 P 07/21/17 14.0 0.17 0.21
ABX 170721P00015000 P 07/21/17 15.0 0.31 0.33
ABX 170721P00016000 P 07/21/17 16.0 0.49 0.50
ABX 170721P00017000 P 07/21/17 17.0 0.73 0.75
ABX 170721P00018000 P 07/21/17 18.0 1.07 1.08
ABX 170721P00019000 P 07/21/17 19.0 1.48 1.50
ABX 170721P00020000 P 07/21/17 20.0 1.99 2.01
ABX 170721P00021000 P 07/21/17 21.0 2.56 2.60
ABX 170721P00022000 P 07/21/17 22.0 3.20 3.30
ABX 170721P00023000 P 07/21/17 23.0 3.90 4.00
ABX 170721P00024000 P 07/21/17 24.0 4.70 4.80
ABX 170721P00025000 P 07/21/17 25.0 5.45 5.95
ABX 170721P00026000 P 07/21/17 26.0 6.25 6.85
ABX 170721P00027000 P 07/21/17 27.0 7.20 7.75
ABX 170721P00028000 P 07/21/17 28.0 8.20 8.65
ABX 170721P00029000 P 07/21/17 29.0 9.15 9.60
ABX 170721P00030000 P 07/21/17 30.0 10.10 10.65
ABX 170721P00031000 P 07/21/17 31.0 10.45 11.80
ABX 170721P00032000 P 07/21/17 32.0 11.30 12.90
ABX 170721P00033000 P 07/21/17 33.0 12.30 13.85
ABX 170721P00034000 P 07/21/17 34.0 13.35 14.85
ABX 170721P00035000 P 07/21/17 35.0 14.30 15.90
ABX 170721P00036000 P 07/21/17 36.0 15.30 16.90
ABX 170721P00037000 P 07/21/17 37.0 16.35 17.85
ABX 170721P00038000 P 07/21/17 38.0 17.35 18.85
ABX 171020C00011000 C 10/20/17 11.0 8.55 9.35
ABX 171020C00012000 C 10/20/17 12.0 7.00 8.30
ABX 171020C00013000 C 10/20/17 13.0 6.75 7.40
ABX 171020C00014000 C 10/20/17 14.0 5.90 6.65
ABX 171020C00015000 C 10/20/17 15.0 5.25 5.80
ABX 171020C00016000 C 10/20/17 16.0 4.40 5.20
ABX 171020C00017000 C 10/20/17 17.0 3.95 4.30
ABX 171020C00018000 C 10/20/17 18.0 3.50 3.60
ABX 171020C00019000 C 10/20/17 19.0 2.97 3.05
ABX 171020C00020000 C 10/20/17 20.0 2.51 2.56
ABX 171020C00021000 C 10/20/17 21.0 2.10 2.15
ABX 171020C00022000 C 10/20/17 22.0 1.75 1.80
ABX 171020C00023000 C 10/20/17 23.0 1.45 1.50
ABX 171020C00024000 C 10/20/17 24.0 1.21 1.26
ABX 171020C00025000 C 10/20/17 25.0 1.00 1.06
ABX 171020C00026000 C 10/20/17 26.0 0.83 0.88
ABX 171020C00027000 C 10/20/17 27.0 0.69 0.74
ABX 171020C00028000 C 10/20/17 28.0 0.57 0.62
ABX 171020C00029000 C 10/20/17 29.0 0.47 0.52
ABX 171020P00011000 P 10/20/17 11.0 0.08 0.12
ABX 171020P00012000 P 10/20/17 12.0 0.15 0.19
ABX 171020P00013000 P 10/20/17 13.0 0.25 0.29
ABX 171020P00014000 P 10/20/17 14.0 0.39 0.44
ABX 171020P00015000 P 10/20/17 15.0 0.59 0.62
ABX 171020P00016000 P 10/20/17 16.0 0.85 0.88
ABX 171020P00017000 P 10/20/17 17.0 1.16 1.21
ABX 171020P00018000 P 10/20/17 18.0 1.54 1.60
ABX 171020P00019000 P 10/20/17 19.0 1.99 2.05
ABX 171020P00020000 P 10/20/17 20.0 2.50 2.58
ABX 171020P00021000 P 10/20/17 21.0 3.05 3.20
ABX 171020P00022000 P 10/20/17 22.0 3.70 3.85
ABX 171020P00023000 P 10/20/17 23.0 4.40 4.55
ABX 171020P00024000 P 10/20/17 24.0 5.15 5.30
ABX 171020P00025000 P 10/20/17 25.0 5.95 6.10
ABX 171020P00026000 P 10/20/17 26.0 6.70 7.20
ABX 171020P00027000 P 10/20/17 27.0 7.50 8.05
ABX 171020P00028000 P 10/20/17 28.0 8.45 8.85
ABX 171020P00029000 P 10/20/17 29.0 9.35 9.90
ABX 180119C00002000 C 01/19/18 2.0 17.15 18.75
ABX 180119C00003000 C 01/19/18 3.0 16.15 17.75
ABX 180119C00004000 C 01/19/18 4.0 15.15 16.75
ABX 180119C00005000 C 01/19/18 5.0 14.50 15.05
ABX 180119C00007000 C 01/19/18 7.0 12.25 13.75
ABX 180119C00010000 C 01/19/18 10.0 9.80 10.20
ABX 180119C00012000 C 01/19/18 12.0 8.15 8.40
ABX 180119C00015000 C 01/19/18 15.0 5.75 5.95
ABX 180119C00017000 C 01/19/18 17.0 4.50 4.60
ABX 180119C00020000 C 01/19/18 20.0 3.00 3.10
ABX 180119C00022000 C 01/19/18 22.0 2.25 2.31
ABX 180119C00025000 C 01/19/18 25.0 1.44 1.52
ABX 180119C00027000 C 01/19/18 27.0 1.09 1.15
ABX 180119C00030000 C 01/19/18 30.0 0.72 0.77
ABX 180119C00032000 C 01/19/18 32.0 0.55 0.60
ABX 180119C00035000 C 01/19/18 35.0 0.37 0.42
ABX 180119C00037000 C 01/19/18 37.0 0.29 0.32
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.02
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.03
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.03
ABX 180119P00005000 P 01/19/18 5.0 0.00 0.03
ABX 180119P00007000 P 01/19/18 7.0 0.01 0.03
ABX 180119P00010000 P 01/19/18 10.0 0.11 0.14
ABX 180119P00012000 P 01/19/18 12.0 0.30 0.33
ABX 180119P00015000 P 01/19/18 15.0 0.90 0.93
ABX 180119P00017000 P 01/19/18 17.0 1.53 1.61
ABX 180119P00020000 P 01/19/18 20.0 2.96 3.05
ABX 180119P00022000 P 01/19/18 22.0 4.20 4.25
ABX 180119P00025000 P 01/19/18 25.0 6.35 6.45
ABX 180119P00027000 P 01/19/18 27.0 8.00 8.10
ABX 180119P00030000 P 01/19/18 30.0 10.30 11.05
ABX 180119P00032000 P 01/19/18 32.0 12.20 12.90
ABX 180119P00035000 P 01/19/18 35.0 15.20 15.75
ABX 180119P00037000 P 01/19/18 37.0 17.10 17.70
ABX 190118C00003000 C 01/18/19 3.0 16.00 18.95
ABX 190118C00005000 C 01/18/19 5.0 14.00 17.00
ABX 190118C00008000 C 01/18/19 8.0 11.50 12.55
ABX 190118C00010000 C 01/18/19 10.0 10.05 10.90
ABX 190118C00013000 C 01/18/19 13.0 7.90 8.50
ABX 190118C00015000 C 01/18/19 15.0 6.65 7.25
ABX 190118C00017000 C 01/18/19 17.0 5.35 6.10
ABX 190118C00020000 C 01/18/19 20.0 4.35 4.70
ABX 190118C00022000 C 01/18/19 22.0 3.60 4.05
ABX 190118C00025000 C 01/18/19 25.0 2.83 3.15
ABX 190118C00027000 C 01/18/19 27.0 2.15 2.85
ABX 190118C00030000 C 01/18/19 30.0 1.90 2.17
ABX 190118C00035000 C 01/18/19 35.0 1.21 1.59
ABX 190118C00037000 C 01/18/19 37.0 1.05 1.32
ABX 190118P00003000 P 01/18/19 3.0 0.00 0.11
ABX 190118P00005000 P 01/18/19 5.0 0.01 0.18
ABX 190118P00008000 P 01/18/19 8.0 0.10 0.45
ABX 190118P00010000 P 01/18/19 10.0 0.40 0.79
ABX 190118P00013000 P 01/18/19 13.0 1.02 1.24
ABX 190118P00015000 P 01/18/19 15.0 1.64 1.91
ABX 190118P00017000 P 01/18/19 17.0 2.40 2.80
ABX 190118P00020000 P 01/18/19 20.0 4.00 4.50
ABX 190118P00022000 P 01/18/19 22.0 5.10 5.85
ABX 190118P00025000 P 01/18/19 25.0 7.20 8.00
ABX 190118P00027000 P 01/18/19 27.0 8.65 9.65
ABX 190118P00030000 P 01/18/19 30.0 11.15 12.10
ABX 190118P00035000 P 01/18/19 35.0 15.55 16.40
ABX 190118P00037000 P 01/18/19 37.0 17.30 18.35

OPRA data is delayed 15 minutes.