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 (2016-04-08)Premium Content

Barrick Gold Corporation (ABX)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 160506C00005000 C 05/06/16 5.0 12.00 15.40
ABX 160506C00006000 C 05/06/16 6.0 11.05 13.55
ABX 160506C00006500 C 05/06/16 6.5 10.45 13.05
ABX 160506C00007000 C 05/06/16 7.0 10.10 12.65
ABX 160506C00007500 C 05/06/16 7.5 9.65 12.15
ABX 160506C00008000 C 05/06/16 8.0 9.00 11.50
ABX 160506C00008500 C 05/06/16 8.5 8.75 11.10
ABX 160506C00009000 C 05/06/16 9.0 9.35 12.20
ABX 160506C00009500 C 05/06/16 9.5 9.00 10.10
ABX 160506C00010000 C 05/06/16 10.0 7.05 11.50
ABX 160506C00010500 C 05/06/16 10.5 6.50 11.00
ABX 160506C00011000 C 05/06/16 11.0 6.45 10.45
ABX 160506C00011500 C 05/06/16 11.5 6.35 8.65
ABX 160506C00012000 C 05/06/16 12.0 5.90 7.45
ABX 160506C00012500 C 05/06/16 12.5 5.40 7.20
ABX 160506C00013000 C 05/06/16 13.0 4.90 6.65
ABX 160506C00013500 C 05/06/16 13.5 4.05 8.05
ABX 160506C00014000 C 05/06/16 14.0 4.10 5.60
ABX 160506C00014500 C 05/06/16 14.5 3.40 5.25
ABX 160506C00015000 C 05/06/16 15.0 4.25 4.45
ABX 160506C00015500 C 05/06/16 15.5 2.50 4.10
ABX 160506C00016000 C 05/06/16 16.0 3.30 3.45
ABX 160506C00016500 C 05/06/16 16.5 2.82 2.96
ABX 160506C00017000 C 05/06/16 17.0 2.33 2.47
ABX 160506C00017500 C 05/06/16 17.5 1.98 2.01
ABX 160506C00018000 C 05/06/16 18.0 1.49 1.60
ABX 160506C00018500 C 05/06/16 18.5 1.12 1.22
ABX 160506C00019000 C 05/06/16 19.0 0.78 0.87
ABX 160506C00019500 C 05/06/16 19.5 0.54 0.60
ABX 160506C00020000 C 05/06/16 20.0 0.37 0.41
ABX 160506C00020500 C 05/06/16 20.5 0.21 0.26
ABX 160506C00021000 C 05/06/16 21.0 0.11 0.16
ABX 160506C00021500 C 05/06/16 21.5 0.00 0.12
ABX 160506C00022000 C 05/06/16 22.0 0.00 0.04
ABX 160506C00022500 C 05/06/16 22.5 0.00 0.08
ABX 160506C00023000 C 05/06/16 23.0 0.00 0.04
ABX 160506C00023500 C 05/06/16 23.5 0.00 0.06
ABX 160506C00024000 C 05/06/16 24.0 0.00 0.03
ABX 160506C00024500 C 05/06/16 24.5 0.00 0.04
ABX 160506C00026000 C 05/06/16 26.0 0.00 0.02
ABX 160506P00005000 P 05/06/16 5.0 0.00 0.02
ABX 160506P00006000 P 05/06/16 6.0 0.00 0.02
ABX 160506P00006500 P 05/06/16 6.5 0.00 0.02
ABX 160506P00007000 P 05/06/16 7.0 0.00 0.02
ABX 160506P00007500 P 05/06/16 7.5 0.00 0.02
ABX 160506P00008000 P 05/06/16 8.0 0.00 0.02
ABX 160506P00008500 P 05/06/16 8.5 0.00 0.02
ABX 160506P00009000 P 05/06/16 9.0 0.00 0.02
ABX 160506P00009500 P 05/06/16 9.5 0.00 0.02
ABX 160506P00010000 P 05/06/16 10.0 0.00 0.02
ABX 160506P00010500 P 05/06/16 10.5 0.00 0.02
ABX 160506P00011000 P 05/06/16 11.0 0.00 0.02
ABX 160506P00011500 P 05/06/16 11.5 0.00 0.02
ABX 160506P00012000 P 05/06/16 12.0 0.00 0.02
ABX 160506P00012500 P 05/06/16 12.5 0.00 0.02
ABX 160506P00013000 P 05/06/16 13.0 0.00 0.02
ABX 160506P00013500 P 05/06/16 13.5 0.00 0.02
ABX 160506P00014000 P 05/06/16 14.0 0.00 0.02
ABX 160506P00014500 P 05/06/16 14.5 0.00 0.02
ABX 160506P00015000 P 05/06/16 15.0 0.00 0.02
ABX 160506P00015500 P 05/06/16 15.5 0.00 0.03
ABX 160506P00016000 P 05/06/16 16.0 0.00 0.04
ABX 160506P00016500 P 05/06/16 16.5 0.01 0.04
ABX 160506P00017000 P 05/06/16 17.0 0.03 0.07
ABX 160506P00017500 P 05/06/16 17.5 0.06 0.11
ABX 160506P00018000 P 05/06/16 18.0 0.14 0.19
ABX 160506P00018500 P 05/06/16 18.5 0.27 0.32
ABX 160506P00019000 P 05/06/16 19.0 0.45 0.49
ABX 160506P00019500 P 05/06/16 19.5 0.67 0.74
ABX 160506P00020000 P 05/06/16 20.0 0.98 1.06
ABX 160506P00020500 P 05/06/16 20.5 1.33 1.41
ABX 160506P00021000 P 05/06/16 21.0 1.74 1.83
ABX 160506P00021500 P 05/06/16 21.5 2.14 2.32
ABX 160506P00022000 P 05/06/16 22.0 2.60 2.77
ABX 160506P00022500 P 05/06/16 22.5 2.16 5.60
ABX 160506P00023000 P 05/06/16 23.0 3.05 6.15
ABX 160506P00023500 P 05/06/16 23.5 3.50 6.60
ABX 160506P00024000 P 05/06/16 24.0 3.95 7.10
ABX 160506P00024500 P 05/06/16 24.5 3.85 7.60
ABX 160506P00026000 P 05/06/16 26.0 6.30 7.40
ABX 160513C00005000 C 05/13/16 5.0 12.00 15.60
ABX 160513C00006000 C 05/13/16 6.0 11.00 15.50
ABX 160513C00006500 C 05/13/16 6.5 10.45 14.05
ABX 160513C00007000 C 05/13/16 7.0 10.05 13.60
ABX 160513C00007500 C 05/13/16 7.5 9.70 14.00
ABX 160513C00008000 C 05/13/16 8.0 9.05 11.50
ABX 160513C00008500 C 05/13/16 8.5 9.25 11.05
ABX 160513C00009000 C 05/13/16 9.0 9.90 11.40
ABX 160513C00009500 C 05/13/16 9.5 7.60 10.05
ABX 160513C00010000 C 05/13/16 10.0 8.45 9.55
ABX 160513C00010500 C 05/13/16 10.5 7.40 9.05
ABX 160513C00011000 C 05/13/16 11.0 6.90 9.20
ABX 160513C00011500 C 05/13/16 11.5 6.00 10.00
ABX 160513C00012000 C 05/13/16 12.0 5.35 9.50
ABX 160513C00012500 C 05/13/16 12.5 5.40 7.20
ABX 160513C00013000 C 05/13/16 13.0 4.90 6.65
ABX 160513C00013500 C 05/13/16 13.5 4.40 6.30
ABX 160513C00014000 C 05/13/16 14.0 3.90 5.65
ABX 160513C00014500 C 05/13/16 14.5 3.40 5.15
ABX 160513C00015000 C 05/13/16 15.0 2.96 4.55
ABX 160513C00015500 C 05/13/16 15.5 3.85 3.95
ABX 160513C00016000 C 05/13/16 16.0 3.35 3.50
ABX 160513C00016500 C 05/13/16 16.5 2.88 3.00
ABX 160513C00017000 C 05/13/16 17.0 2.43 2.58
ABX 160513C00017500 C 05/13/16 17.5 2.01 2.14
ABX 160513C00018000 C 05/13/16 18.0 1.65 1.75
ABX 160513C00018500 C 05/13/16 18.5 1.31 1.43
ABX 160513C00019000 C 05/13/16 19.0 1.02 1.10
ABX 160513C00019500 C 05/13/16 19.5 0.76 0.84
ABX 160513C00020000 C 05/13/16 20.0 0.55 0.63
ABX 160513C00020500 C 05/13/16 20.5 0.39 0.47
ABX 160513C00021000 C 05/13/16 21.0 0.27 0.34
ABX 160513C00021500 C 05/13/16 21.5 0.18 0.24
ABX 160513C00022000 C 05/13/16 22.0 0.11 0.19
ABX 160513C00022500 C 05/13/16 22.5 0.06 0.14
ABX 160513C00023000 C 05/13/16 23.0 0.00 0.12
ABX 160513C00023500 C 05/13/16 23.5 0.00 0.10
ABX 160513C00024000 C 05/13/16 24.0 0.00 0.08
ABX 160513C00024500 C 05/13/16 24.5 0.00 0.07
ABX 160513P00005000 P 05/13/16 5.0 0.00 0.02
ABX 160513P00006000 P 05/13/16 6.0 0.00 0.02
ABX 160513P00006500 P 05/13/16 6.5 0.00 0.02
ABX 160513P00007000 P 05/13/16 7.0 0.00 0.02
ABX 160513P00007500 P 05/13/16 7.5 0.00 0.02
ABX 160513P00008000 P 05/13/16 8.0 0.00 0.02
ABX 160513P00008500 P 05/13/16 8.5 0.00 0.02
ABX 160513P00009000 P 05/13/16 9.0 0.00 0.02
ABX 160513P00009500 P 05/13/16 9.5 0.00 0.02
ABX 160513P00010000 P 05/13/16 10.0 0.00 0.02
ABX 160513P00010500 P 05/13/16 10.5 0.00 0.02
ABX 160513P00011000 P 05/13/16 11.0 0.00 0.02
ABX 160513P00011500 P 05/13/16 11.5 0.00 0.02
ABX 160513P00012000 P 05/13/16 12.0 0.00 0.02
ABX 160513P00012500 P 05/13/16 12.5 0.00 0.02
ABX 160513P00013000 P 05/13/16 13.0 0.00 0.02
ABX 160513P00013500 P 05/13/16 13.5 0.00 0.03
ABX 160513P00014000 P 05/13/16 14.0 0.00 0.04
ABX 160513P00014500 P 05/13/16 14.5 0.00 0.05
ABX 160513P00015000 P 05/13/16 15.0 0.00 0.04
ABX 160513P00015500 P 05/13/16 15.5 0.01 0.04
ABX 160513P00016000 P 05/13/16 16.0 0.05 0.07
ABX 160513P00016500 P 05/13/16 16.5 0.06 0.11
ABX 160513P00017000 P 05/13/16 17.0 0.12 0.17
ABX 160513P00017500 P 05/13/16 17.5 0.20 0.26
ABX 160513P00018000 P 05/13/16 18.0 0.31 0.38
ABX 160513P00018500 P 05/13/16 18.5 0.46 0.53
ABX 160513P00019000 P 05/13/16 19.0 0.66 0.73
ABX 160513P00019500 P 05/13/16 19.5 0.90 0.98
ABX 160513P00020000 P 05/13/16 20.0 1.18 1.28
ABX 160513P00020500 P 05/13/16 20.5 1.51 1.62
ABX 160513P00021000 P 05/13/16 21.0 1.88 2.00
ABX 160513P00021500 P 05/13/16 21.5 2.30 2.45
ABX 160513P00022000 P 05/13/16 22.0 2.71 2.90
ABX 160513P00022500 P 05/13/16 22.5 3.15 3.30
ABX 160513P00023000 P 05/13/16 23.0 3.60 3.80
ABX 160513P00023500 P 05/13/16 23.5 4.10 4.25
ABX 160513P00024000 P 05/13/16 24.0 4.10 6.85
ABX 160513P00024500 P 05/13/16 24.5 5.00 6.65
ABX 160520C00004000 C 05/20/16 4.0 13.40 16.05
ABX 160520C00005000 C 05/20/16 5.0 12.45 15.75
ABX 160520C00006000 C 05/20/16 6.0 10.90 13.45
ABX 160520C00006500 C 05/20/16 6.5 11.15 14.95
ABX 160520C00007000 C 05/20/16 7.0 10.85 12.55
ABX 160520C00007500 C 05/20/16 7.5 9.85 12.00
ABX 160520C00008000 C 05/20/16 8.0 8.95 13.35
ABX 160520C00008500 C 05/20/16 8.5 9.25 10.95
ABX 160520C00009000 C 05/20/16 9.0 8.60 12.55
ABX 160520C00009500 C 05/20/16 9.5 8.00 12.10
ABX 160520C00010000 C 05/20/16 10.0 8.00 9.45
ABX 160520C00010500 C 05/20/16 10.5 6.55 9.00
ABX 160520C00011000 C 05/20/16 11.0 8.25 8.75
ABX 160520C00011500 C 05/20/16 11.5 6.00 10.00
ABX 160520C00012000 C 05/20/16 12.0 6.70 7.65
ABX 160520C00012500 C 05/20/16 12.5 5.25 8.45
ABX 160520C00013000 C 05/20/16 13.0 6.00 6.45
ABX 160520C00013500 C 05/20/16 13.5 4.45 6.15
ABX 160520C00014000 C 05/20/16 14.0 5.15 5.45
ABX 160520C00014500 C 05/20/16 14.5 3.50 5.40
ABX 160520C00015000 C 05/20/16 15.0 4.35 4.50
ABX 160520C00015500 C 05/20/16 15.5 3.85 4.00
ABX 160520C00016000 C 05/20/16 16.0 3.40 3.55
ABX 160520C00016500 C 05/20/16 16.5 2.95 3.10
ABX 160520C00017000 C 05/20/16 17.0 2.61 2.67
ABX 160520C00017500 C 05/20/16 17.5 2.21 2.27
ABX 160520C00018000 C 05/20/16 18.0 1.85 1.91
ABX 160520C00018500 C 05/20/16 18.5 1.52 1.59
ABX 160520C00019000 C 05/20/16 19.0 1.23 1.29
ABX 160520C00019500 C 05/20/16 19.5 0.99 1.04
ABX 160520C00020000 C 05/20/16 20.0 0.77 0.82
ABX 160520C00020500 C 05/20/16 20.5 0.60 0.65
ABX 160520C00021000 C 05/20/16 21.0 0.46 0.50
ABX 160520C00021500 C 05/20/16 21.5 0.34 0.38
ABX 160520C00022000 C 05/20/16 22.0 0.25 0.29
ABX 160520C00022500 C 05/20/16 22.5 0.18 0.22
ABX 160520C00023000 C 05/20/16 23.0 0.12 0.16
ABX 160520C00023500 C 05/20/16 23.5 0.09 0.12
ABX 160520C00024000 C 05/20/16 24.0 0.06 0.09
ABX 160520C00024500 C 05/20/16 24.5 0.04 0.07
ABX 160520P00004000 P 05/20/16 4.0 0.00 0.02
ABX 160520P00005000 P 05/20/16 5.0 0.00 0.02
ABX 160520P00006000 P 05/20/16 6.0 0.00 0.02
ABX 160520P00006500 P 05/20/16 6.5 0.00 0.02
ABX 160520P00007000 P 05/20/16 7.0 0.00 0.02
ABX 160520P00007500 P 05/20/16 7.5 0.00 0.02
ABX 160520P00008000 P 05/20/16 8.0 0.00 0.02
ABX 160520P00008500 P 05/20/16 8.5 0.00 0.02
ABX 160520P00009000 P 05/20/16 9.0 0.00 0.02
ABX 160520P00009500 P 05/20/16 9.5 0.00 0.02
ABX 160520P00010000 P 05/20/16 10.0 0.00 0.01
ABX 160520P00010500 P 05/20/16 10.5 0.00 0.02
ABX 160520P00011000 P 05/20/16 11.0 0.00 0.01
ABX 160520P00011500 P 05/20/16 11.5 0.00 0.02
ABX 160520P00012000 P 05/20/16 12.0 0.00 0.02
ABX 160520P00012500 P 05/20/16 12.5 0.00 0.03
ABX 160520P00013000 P 05/20/16 13.0 0.01 0.04
ABX 160520P00013500 P 05/20/16 13.5 0.00 0.04
ABX 160520P00014000 P 05/20/16 14.0 0.00 0.02
ABX 160520P00014500 P 05/20/16 14.5 0.01 0.04
ABX 160520P00015000 P 05/20/16 15.0 0.04 0.06
ABX 160520P00015500 P 05/20/16 15.5 0.06 0.08
ABX 160520P00016000 P 05/20/16 16.0 0.10 0.12
ABX 160520P00016500 P 05/20/16 16.5 0.16 0.18
ABX 160520P00017000 P 05/20/16 17.0 0.24 0.27
ABX 160520P00017500 P 05/20/16 17.5 0.34 0.38
ABX 160520P00018000 P 05/20/16 18.0 0.49 0.52
ABX 160520P00018500 P 05/20/16 18.5 0.66 0.70
ABX 160520P00019000 P 05/20/16 19.0 0.87 0.91
ABX 160520P00019500 P 05/20/16 19.5 1.12 1.16
ABX 160520P00020000 P 05/20/16 20.0 1.40 1.45
ABX 160520P00020500 P 05/20/16 20.5 1.72 1.77
ABX 160520P00021000 P 05/20/16 21.0 2.08 2.13
ABX 160520P00021500 P 05/20/16 21.5 2.44 2.52
ABX 160520P00022000 P 05/20/16 22.0 2.87 2.94
ABX 160520P00022500 P 05/20/16 22.5 3.30 3.35
ABX 160520P00023000 P 05/20/16 23.0 3.70 3.85
ABX 160520P00023500 P 05/20/16 23.5 4.20 4.35
ABX 160520P00024000 P 05/20/16 24.0 4.65 4.80
ABX 160520P00024500 P 05/20/16 24.5 5.15 5.25
ABX 160527C00005000 C 05/27/16 5.0 12.20 15.10
ABX 160527C00006000 C 05/27/16 6.0 11.40 15.60
ABX 160527C00006500 C 05/27/16 6.5 10.90 15.05
ABX 160527C00007000 C 05/27/16 7.0 10.00 12.80
ABX 160527C00007500 C 05/27/16 7.5 9.55 12.05
ABX 160527C00008000 C 05/27/16 8.0 9.00 13.55
ABX 160527C00008500 C 05/27/16 8.5 9.10 13.00
ABX 160527C00009000 C 05/27/16 9.0 7.95 10.60
ABX 160527C00009500 C 05/27/16 9.5 7.45 10.05
ABX 160527C00010000 C 05/27/16 10.0 7.70 9.60
ABX 160527C00010500 C 05/27/16 10.5 6.50 11.00
ABX 160527C00011000 C 05/27/16 11.0 6.55 10.65
ABX 160527C00011500 C 05/27/16 11.5 6.00 8.05
ABX 160527C00012000 C 05/27/16 12.0 5.90 7.55
ABX 160527C00012500 C 05/27/16 12.5 5.40 8.00
ABX 160527C00013000 C 05/27/16 13.0 4.90 7.00
ABX 160527C00013500 C 05/27/16 13.5 5.45 6.00
ABX 160527C00014000 C 05/27/16 14.0 3.95 5.65
ABX 160527C00014500 C 05/27/16 14.5 4.85 5.00
ABX 160527C00015000 C 05/27/16 15.0 4.35 4.55
ABX 160527C00015500 C 05/27/16 15.5 3.90 4.10
ABX 160527C00016000 C 05/27/16 16.0 3.45 3.65
ABX 160527C00016500 C 05/27/16 16.5 3.05 3.20
ABX 160527C00017000 C 05/27/16 17.0 2.62 2.79
ABX 160527C00017500 C 05/27/16 17.5 2.25 2.41
ABX 160527C00018000 C 05/27/16 18.0 1.90 2.05
ABX 160527C00018500 C 05/27/16 18.5 1.60 1.74
ABX 160527C00019000 C 05/27/16 19.0 1.33 1.45
ABX 160527C00019500 C 05/27/16 19.5 1.11 1.19
ABX 160527C00020000 C 05/27/16 20.0 0.90 0.98
ABX 160527C00020500 C 05/27/16 20.5 0.70 0.80
ABX 160527C00021000 C 05/27/16 21.0 0.55 0.64
ABX 160527C00021500 C 05/27/16 21.5 0.43 0.52
ABX 160527C00022000 C 05/27/16 22.0 0.34 0.42
ABX 160527C00022500 C 05/27/16 22.5 0.25 0.32
ABX 160527C00023000 C 05/27/16 23.0 0.14 0.27
ABX 160527C00023500 C 05/27/16 23.5 0.09 0.23
ABX 160527C00024000 C 05/27/16 24.0 0.05 0.16
ABX 160527C00024500 C 05/27/16 24.5 0.03 0.17
ABX 160527P00005000 P 05/27/16 5.0 0.00 0.02
ABX 160527P00006000 P 05/27/16 6.0 0.00 0.02
ABX 160527P00006500 P 05/27/16 6.5 0.00 0.02
ABX 160527P00007000 P 05/27/16 7.0 0.00 0.02
ABX 160527P00007500 P 05/27/16 7.5 0.00 0.02
ABX 160527P00008000 P 05/27/16 8.0 0.00 0.02
ABX 160527P00008500 P 05/27/16 8.5 0.00 0.02
ABX 160527P00009000 P 05/27/16 9.0 0.00 0.02
ABX 160527P00009500 P 05/27/16 9.5 0.00 0.02
ABX 160527P00010000 P 05/27/16 10.0 0.00 0.03
ABX 160527P00010500 P 05/27/16 10.5 0.00 0.03
ABX 160527P00011000 P 05/27/16 11.0 0.00 0.03
ABX 160527P00011500 P 05/27/16 11.5 0.00 0.04
ABX 160527P00012000 P 05/27/16 12.0 0.00 0.05
ABX 160527P00012500 P 05/27/16 12.5 0.00 0.05
ABX 160527P00013000 P 05/27/16 13.0 0.00 0.05
ABX 160527P00013500 P 05/27/16 13.5 0.00 0.07
ABX 160527P00014000 P 05/27/16 14.0 0.02 0.09
ABX 160527P00014500 P 05/27/16 14.5 0.04 0.12
ABX 160527P00015000 P 05/27/16 15.0 0.07 0.13
ABX 160527P00015500 P 05/27/16 15.5 0.11 0.19
ABX 160527P00016000 P 05/27/16 16.0 0.16 0.25
ABX 160527P00016500 P 05/27/16 16.5 0.23 0.31
ABX 160527P00017000 P 05/27/16 17.0 0.33 0.40
ABX 160527P00017500 P 05/27/16 17.5 0.45 0.53
ABX 160527P00018000 P 05/27/16 18.0 0.60 0.69
ABX 160527P00018500 P 05/27/16 18.5 0.78 0.87
ABX 160527P00019000 P 05/27/16 19.0 1.00 1.09
ABX 160527P00019500 P 05/27/16 19.5 1.25 1.35
ABX 160527P00020000 P 05/27/16 20.0 1.53 1.63
ABX 160527P00020500 P 05/27/16 20.5 1.84 1.95
ABX 160527P00021000 P 05/27/16 21.0 2.19 2.30
ABX 160527P00021500 P 05/27/16 21.5 2.56 2.68
ABX 160527P00022000 P 05/27/16 22.0 2.95 3.15
ABX 160527P00022500 P 05/27/16 22.5 3.35 3.55
ABX 160527P00023000 P 05/27/16 23.0 3.80 4.00
ABX 160527P00023500 P 05/27/16 23.5 4.25 4.45
ABX 160527P00024000 P 05/27/16 24.0 4.70 4.90
ABX 160527P00024500 P 05/27/16 24.5 5.15 5.35
ABX 160603C00007000 C 06/03/16 7.0 10.60 12.60
ABX 160603C00008000 C 06/03/16 8.0 8.90 11.55
ABX 160603C00009000 C 06/03/16 9.0 8.70 10.55
ABX 160603C00009500 C 06/03/16 9.5 8.20 10.05
ABX 160603C00010000 C 06/03/16 10.0 7.00 11.50
ABX 160603C00010500 C 06/03/16 10.5 7.15 9.05
ABX 160603C00011000 C 06/03/16 11.0 6.50 10.45
ABX 160603C00011500 C 06/03/16 11.5 6.00 9.00
ABX 160603C00012000 C 06/03/16 12.0 5.90 8.65
ABX 160603C00012500 C 06/03/16 12.5 5.40 7.90
ABX 160603C00013000 C 06/03/16 13.0 4.95 6.80
ABX 160603C00013500 C 06/03/16 13.5 5.45 6.05
ABX 160603C00014000 C 06/03/16 14.0 4.00 5.65
ABX 160603C00014500 C 06/03/16 14.5 4.85 5.05
ABX 160603C00015000 C 06/03/16 15.0 4.40 4.55
ABX 160603C00015500 C 06/03/16 15.5 3.95 4.15
ABX 160603C00016000 C 06/03/16 16.0 3.50 3.70
ABX 160603C00016500 C 06/03/16 16.5 3.10 3.25
ABX 160603C00017000 C 06/03/16 17.0 2.69 2.88
ABX 160603C00017500 C 06/03/16 17.5 2.33 2.49
ABX 160603C00018000 C 06/03/16 18.0 1.99 2.15
ABX 160603C00018500 C 06/03/16 18.5 1.72 1.84
ABX 160603C00019000 C 06/03/16 19.0 1.44 1.57
ABX 160603C00019500 C 06/03/16 19.5 1.22 1.31
ABX 160603C00020000 C 06/03/16 20.0 1.01 1.09
ABX 160603C00020500 C 06/03/16 20.5 0.79 0.90
ABX 160603C00021000 C 06/03/16 21.0 0.65 0.75
ABX 160603C00021500 C 06/03/16 21.5 0.53 0.62
ABX 160603C00022000 C 06/03/16 22.0 0.42 0.49
ABX 160603C00022500 C 06/03/16 22.5 0.33 0.40
ABX 160603C00023000 C 06/03/16 23.0 0.21 0.33
ABX 160603C00023500 C 06/03/16 23.5 0.15 0.28
ABX 160603C00024000 C 06/03/16 24.0 0.11 0.21
ABX 160603C00024500 C 06/03/16 24.5 0.07 0.20
ABX 160603P00007000 P 06/03/16 7.0 0.00 0.02
ABX 160603P00008000 P 06/03/16 8.0 0.00 0.02
ABX 160603P00009000 P 06/03/16 9.0 0.00 0.02
ABX 160603P00009500 P 06/03/16 9.5 0.00 0.02
ABX 160603P00010000 P 06/03/16 10.0 0.00 0.02
ABX 160603P00010500 P 06/03/16 10.5 0.00 0.02
ABX 160603P00011000 P 06/03/16 11.0 0.00 0.03
ABX 160603P00011500 P 06/03/16 11.5 0.00 0.03
ABX 160603P00012000 P 06/03/16 12.0 0.00 0.04
ABX 160603P00012500 P 06/03/16 12.5 0.00 0.06
ABX 160603P00013000 P 06/03/16 13.0 0.00 0.07
ABX 160603P00013500 P 06/03/16 13.5 0.01 0.09
ABX 160603P00014000 P 06/03/16 14.0 0.04 0.11
ABX 160603P00014500 P 06/03/16 14.5 0.07 0.13
ABX 160603P00015000 P 06/03/16 15.0 0.10 0.21
ABX 160603P00015500 P 06/03/16 15.5 0.15 0.26
ABX 160603P00016000 P 06/03/16 16.0 0.22 0.31
ABX 160603P00016500 P 06/03/16 16.5 0.30 0.37
ABX 160603P00017000 P 06/03/16 17.0 0.41 0.48
ABX 160603P00017500 P 06/03/16 17.5 0.53 0.62
ABX 160603P00018000 P 06/03/16 18.0 0.70 0.79
ABX 160603P00018500 P 06/03/16 18.5 0.89 0.98
ABX 160603P00019000 P 06/03/16 19.0 1.11 1.21
ABX 160603P00019500 P 06/03/16 19.5 1.36 1.46
ABX 160603P00020000 P 06/03/16 20.0 1.64 1.75
ABX 160603P00020500 P 06/03/16 20.5 1.95 2.06
ABX 160603P00021000 P 06/03/16 21.0 2.29 2.41
ABX 160603P00021500 P 06/03/16 21.5 2.65 2.77
ABX 160603P00022000 P 06/03/16 22.0 3.00 3.25
ABX 160603P00022500 P 06/03/16 22.5 3.45 3.65
ABX 160603P00023000 P 06/03/16 23.0 3.85 4.05
ABX 160603P00023500 P 06/03/16 23.5 4.30 4.50
ABX 160603P00024000 P 06/03/16 24.0 4.75 4.95
ABX 160603P00024500 P 06/03/16 24.5 5.20 5.40
ABX 160610C00007000 C 06/10/16 7.0 10.20 13.00
ABX 160610C00008000 C 06/10/16 8.0 8.90 11.55
ABX 160610C00009000 C 06/10/16 9.0 8.70 12.65
ABX 160610C00009500 C 06/10/16 9.5 7.50 11.95
ABX 160610C00010000 C 06/10/16 10.0 7.00 11.15
ABX 160610C00010500 C 06/10/16 10.5 7.15 9.05
ABX 160610C00011000 C 06/10/16 11.0 6.50 9.80
ABX 160610C00011500 C 06/10/16 11.5 6.30 8.95
ABX 160610C00012000 C 06/10/16 12.0 5.90 8.65
ABX 160610C00012500 C 06/10/16 12.5 5.45 7.95
ABX 160610C00013000 C 06/10/16 13.0 4.85 7.00
ABX 160610C00013500 C 06/10/16 13.5 4.45 7.10
ABX 160610C00014000 C 06/10/16 14.0 5.35 5.55
ABX 160610C00014500 C 06/10/16 14.5 4.90 5.10
ABX 160610C00015000 C 06/10/16 15.0 4.45 4.65
ABX 160610C00015500 C 06/10/16 15.5 4.00 4.20
ABX 160610C00016000 C 06/10/16 16.0 3.60 3.75
ABX 160610C00016500 C 06/10/16 16.5 3.20 3.40
ABX 160610C00017000 C 06/10/16 17.0 2.78 2.98
ABX 160610C00017500 C 06/10/16 17.5 2.44 2.62
ABX 160610C00018000 C 06/10/16 18.0 2.11 2.28
ABX 160610C00018500 C 06/10/16 18.5 1.82 1.97
ABX 160610C00019000 C 06/10/16 19.0 1.56 1.70
ABX 160610C00019500 C 06/10/16 19.5 1.35 1.46
ABX 160610C00020000 C 06/10/16 20.0 1.14 1.24
ABX 160610C00020500 C 06/10/16 20.5 0.95 1.05
ABX 160610C00021000 C 06/10/16 21.0 0.79 0.88
ABX 160610C00021500 C 06/10/16 21.5 0.64 0.74
ABX 160610C00022000 C 06/10/16 22.0 0.53 0.62
ABX 160610C00022500 C 06/10/16 22.5 0.42 0.52
ABX 160610C00023000 C 06/10/16 23.0 0.34 0.44
ABX 160610C00023500 C 06/10/16 23.5 0.24 0.36
ABX 160610C00024000 C 06/10/16 24.0 0.17 0.31
ABX 160610C00024500 C 06/10/16 24.5 0.12 0.26
ABX 160610C00025000 C 06/10/16 25.0 0.09 0.20
ABX 160610P00007000 P 06/10/16 7.0 0.00 0.02
ABX 160610P00008000 P 06/10/16 8.0 0.00 0.02
ABX 160610P00009000 P 06/10/16 9.0 0.00 0.02
ABX 160610P00009500 P 06/10/16 9.5 0.00 0.02
ABX 160610P00010000 P 06/10/16 10.0 0.00 0.03
ABX 160610P00010500 P 06/10/16 10.5 0.00 0.03
ABX 160610P00011000 P 06/10/16 11.0 0.00 0.04
ABX 160610P00011500 P 06/10/16 11.5 0.00 0.05
ABX 160610P00012000 P 06/10/16 12.0 0.00 0.06
ABX 160610P00012500 P 06/10/16 12.5 0.00 0.07
ABX 160610P00013000 P 06/10/16 13.0 0.01 0.09
ABX 160610P00013500 P 06/10/16 13.5 0.03 0.12
ABX 160610P00014000 P 06/10/16 14.0 0.06 0.15
ABX 160610P00014500 P 06/10/16 14.5 0.10 0.20
ABX 160610P00015000 P 06/10/16 15.0 0.15 0.26
ABX 160610P00015500 P 06/10/16 15.5 0.21 0.33
ABX 160610P00016000 P 06/10/16 16.0 0.28 0.37
ABX 160610P00016500 P 06/10/16 16.5 0.38 0.47
ABX 160610P00017000 P 06/10/16 17.0 0.50 0.59
ABX 160610P00017500 P 06/10/16 17.5 0.63 0.73
ABX 160610P00018000 P 06/10/16 18.0 0.81 0.91
ABX 160610P00018500 P 06/10/16 18.5 1.00 1.11
ABX 160610P00019000 P 06/10/16 19.0 1.23 1.34
ABX 160610P00019500 P 06/10/16 19.5 1.48 1.60
ABX 160610P00020000 P 06/10/16 20.0 1.77 1.88
ABX 160610P00020500 P 06/10/16 20.5 2.07 2.19
ABX 160610P00021000 P 06/10/16 21.0 2.41 2.53
ABX 160610P00021500 P 06/10/16 21.5 2.77 2.89
ABX 160610P00022000 P 06/10/16 22.0 3.10 3.35
ABX 160610P00022500 P 06/10/16 22.5 3.50 3.75
ABX 160610P00023000 P 06/10/16 23.0 3.95 4.15
ABX 160610P00023500 P 06/10/16 23.5 4.35 4.60
ABX 160610P00024000 P 06/10/16 24.0 4.80 5.05
ABX 160610P00024500 P 06/10/16 24.5 5.25 5.50
ABX 160610P00025000 P 06/10/16 25.0 5.70 5.95
ABX 160617C00006000 C 06/17/16 6.0 11.95 13.90
ABX 160617C00007000 C 06/17/16 7.0 10.40 14.60
ABX 160617C00008000 C 06/17/16 8.0 9.65 11.55
ABX 160617C00009000 C 06/17/16 9.0 8.35 12.60
ABX 160617C00010000 C 06/17/16 10.0 8.50 9.95
ABX 160617C00011000 C 06/17/16 11.0 7.00 8.80
ABX 160617C00012000 C 06/17/16 12.0 6.30 7.50
ABX 160617C00013000 C 06/17/16 13.0 5.80 6.50
ABX 160617C00014000 C 06/17/16 14.0 5.40 5.55
ABX 160617C00015000 C 06/17/16 15.0 4.50 4.65
ABX 160617C00016000 C 06/17/16 16.0 3.65 3.75
ABX 160617C00017000 C 06/17/16 17.0 2.92 3.05
ABX 160617C00018000 C 06/17/16 18.0 2.29 2.35
ABX 160617C00019000 C 06/17/16 19.0 1.73 1.79
ABX 160617C00020000 C 06/17/16 20.0 1.31 1.33
ABX 160617C00021000 C 06/17/16 21.0 0.92 0.97
ABX 160617C00022000 C 06/17/16 22.0 0.66 0.70
ABX 160617C00023000 C 06/17/16 23.0 0.46 0.51
ABX 160617C00024000 C 06/17/16 24.0 0.31 0.36
ABX 160617C00025000 C 06/17/16 25.0 0.17 0.28
ABX 160617P00006000 P 06/17/16 6.0 0.00 0.02
ABX 160617P00007000 P 06/17/16 7.0 0.00 0.02
ABX 160617P00008000 P 06/17/16 8.0 0.00 0.02
ABX 160617P00009000 P 06/17/16 9.0 0.00 0.03
ABX 160617P00010000 P 06/17/16 10.0 0.00 0.03
ABX 160617P00011000 P 06/17/16 11.0 0.00 0.05
ABX 160617P00012000 P 06/17/16 12.0 0.01 0.05
ABX 160617P00013000 P 06/17/16 13.0 0.05 0.08
ABX 160617P00014000 P 06/17/16 14.0 0.11 0.13
ABX 160617P00015000 P 06/17/16 15.0 0.21 0.26
ABX 160617P00016000 P 06/17/16 16.0 0.36 0.40
ABX 160617P00017000 P 06/17/16 17.0 0.61 0.66
ABX 160617P00018000 P 06/17/16 18.0 0.93 0.99
ABX 160617P00019000 P 06/17/16 19.0 1.37 1.43
ABX 160617P00020000 P 06/17/16 20.0 1.92 1.98
ABX 160617P00021000 P 06/17/16 21.0 2.56 2.62
ABX 160617P00022000 P 06/17/16 22.0 3.25 3.40
ABX 160617P00023000 P 06/17/16 23.0 4.05 4.25
ABX 160617P00024000 P 06/17/16 24.0 4.90 5.05
ABX 160617P00025000 P 06/17/16 25.0 5.80 6.00
ABX 160715C00001000 C 07/15/16 1.0 16.75 18.75
ABX 160715C00002000 C 07/15/16 2.0 15.90 19.60
ABX 160715C00003000 C 07/15/16 3.0 14.60 18.55
ABX 160715C00004000 C 07/15/16 4.0 13.80 16.15
ABX 160715C00005000 C 07/15/16 5.0 12.60 15.05
ABX 160715C00006000 C 07/15/16 6.0 11.95 14.00
ABX 160715C00007000 C 07/15/16 7.0 11.30 12.55
ABX 160715C00008000 C 07/15/16 8.0 10.10 11.70
ABX 160715C00009000 C 07/15/16 9.0 10.30 10.75
ABX 160715C00010000 C 07/15/16 10.0 8.50 9.60
ABX 160715C00011000 C 07/15/16 11.0 8.00 8.65
ABX 160715C00012000 C 07/15/16 12.0 7.00 7.65
ABX 160715C00013000 C 07/15/16 13.0 6.40 6.60
ABX 160715C00014000 C 07/15/16 14.0 5.55 5.70
ABX 160715C00015000 C 07/15/16 15.0 4.65 4.90
ABX 160715C00016000 C 07/15/16 16.0 3.95 4.10
ABX 160715C00017000 C 07/15/16 17.0 3.25 3.40
ABX 160715C00018000 C 07/15/16 18.0 2.66 2.74
ABX 160715C00019000 C 07/15/16 19.0 2.12 2.19
ABX 160715C00020000 C 07/15/16 20.0 1.69 1.73
ABX 160715C00021000 C 07/15/16 21.0 1.30 1.37
ABX 160715C00022000 C 07/15/16 22.0 0.99 1.06
ABX 160715C00023000 C 07/15/16 23.0 0.75 0.81
ABX 160715C00024000 C 07/15/16 24.0 0.56 0.63
ABX 160715C00025000 C 07/15/16 25.0 0.42 0.48
ABX 160715C00026000 C 07/15/16 26.0 0.31 0.37
ABX 160715P00001000 P 07/15/16 1.0 0.00 0.02
ABX 160715P00002000 P 07/15/16 2.0 0.00 0.02
ABX 160715P00003000 P 07/15/16 3.0 0.00 0.02
ABX 160715P00004000 P 07/15/16 4.0 0.00 0.02
ABX 160715P00005000 P 07/15/16 5.0 0.00 0.02
ABX 160715P00006000 P 07/15/16 6.0 0.00 0.02
ABX 160715P00007000 P 07/15/16 7.0 0.00 0.02
ABX 160715P00008000 P 07/15/16 8.0 0.00 0.02
ABX 160715P00009000 P 07/15/16 9.0 0.00 0.04
ABX 160715P00010000 P 07/15/16 10.0 0.02 0.04
ABX 160715P00011000 P 07/15/16 11.0 0.03 0.07
ABX 160715P00012000 P 07/15/16 12.0 0.07 0.11
ABX 160715P00013000 P 07/15/16 13.0 0.13 0.17
ABX 160715P00014000 P 07/15/16 14.0 0.24 0.29
ABX 160715P00015000 P 07/15/16 15.0 0.41 0.44
ABX 160715P00016000 P 07/15/16 16.0 0.62 0.66
ABX 160715P00017000 P 07/15/16 17.0 0.92 0.97
ABX 160715P00018000 P 07/15/16 18.0 1.30 1.36
ABX 160715P00019000 P 07/15/16 19.0 1.76 1.82
ABX 160715P00020000 P 07/15/16 20.0 2.31 2.40
ABX 160715P00021000 P 07/15/16 21.0 2.92 3.05
ABX 160715P00022000 P 07/15/16 22.0 3.60 3.70
ABX 160715P00023000 P 07/15/16 23.0 4.35 4.50
ABX 160715P00024000 P 07/15/16 24.0 5.15 5.30
ABX 160715P00025000 P 07/15/16 25.0 6.00 6.15
ABX 160715P00026000 P 07/15/16 26.0 6.90 7.10
ABX 161021C00004000 C 10/21/16 4.0 13.70 16.25
ABX 161021C00005000 C 10/21/16 5.0 12.00 16.60
ABX 161021C00006000 C 10/21/16 6.0 11.05 15.60
ABX 161021C00007000 C 10/21/16 7.0 10.90 14.55
ABX 161021C00008000 C 10/21/16 8.0 9.00 13.45
ABX 161021C00009000 C 10/21/16 9.0 9.20 10.80
ABX 161021C00010000 C 10/21/16 10.0 8.50 9.90
ABX 161021C00011000 C 10/21/16 11.0 8.45 8.65
ABX 161021C00012000 C 10/21/16 12.0 7.55 7.80
ABX 161021C00013000 C 10/21/16 13.0 6.70 6.95
ABX 161021C00014000 C 10/21/16 14.0 5.90 6.15
ABX 161021C00015000 C 10/21/16 15.0 5.25 5.45
ABX 161021C00016000 C 10/21/16 16.0 4.60 4.75
ABX 161021C00017000 C 10/21/16 17.0 4.00 4.05
ABX 161021C00018000 C 10/21/16 18.0 3.45 3.55
ABX 161021C00019000 C 10/21/16 19.0 2.96 3.10
ABX 161021C00020000 C 10/21/16 20.0 2.51 2.61
ABX 161021C00021000 C 10/21/16 21.0 2.13 2.22
ABX 161021C00022000 C 10/21/16 22.0 1.80 1.88
ABX 161021C00023000 C 10/21/16 23.0 1.50 1.54
ABX 161021C00024000 C 10/21/16 24.0 1.26 1.33
ABX 161021C00025000 C 10/21/16 25.0 1.05 1.13
ABX 161021C00026000 C 10/21/16 26.0 0.88 0.93
ABX 161021C00027000 C 10/21/16 27.0 0.72 0.79
ABX 161021C00028000 C 10/21/16 28.0 0.60 0.66
ABX 161021C00029000 C 10/21/16 29.0 0.53 0.56
ABX 161021C00030000 C 10/21/16 30.0 0.42 0.48
ABX 161021C00031000 C 10/21/16 31.0 0.26 0.44
ABX 161021P00004000 P 10/21/16 4.0 0.00 0.02
ABX 161021P00005000 P 10/21/16 5.0 0.00 0.03
ABX 161021P00006000 P 10/21/16 6.0 0.00 0.04
ABX 161021P00007000 P 10/21/16 7.0 0.00 0.05
ABX 161021P00008000 P 10/21/16 8.0 0.01 0.05
ABX 161021P00009000 P 10/21/16 9.0 0.04 0.07
ABX 161021P00010000 P 10/21/16 10.0 0.08 0.13
ABX 161021P00011000 P 10/21/16 11.0 0.16 0.21
ABX 161021P00012000 P 10/21/16 12.0 0.28 0.34
ABX 161021P00013000 P 10/21/16 13.0 0.43 0.51
ABX 161021P00014000 P 10/21/16 14.0 0.64 0.71
ABX 161021P00015000 P 10/21/16 15.0 0.91 0.98
ABX 161021P00016000 P 10/21/16 16.0 1.24 1.30
ABX 161021P00017000 P 10/21/16 17.0 1.61 1.68
ABX 161021P00018000 P 10/21/16 18.0 2.05 2.13
ABX 161021P00019000 P 10/21/16 19.0 2.55 2.64
ABX 161021P00020000 P 10/21/16 20.0 3.10 3.25
ABX 161021P00021000 P 10/21/16 21.0 3.70 3.85
ABX 161021P00022000 P 10/21/16 22.0 4.35 4.55
ABX 161021P00023000 P 10/21/16 23.0 5.05 5.25
ABX 161021P00024000 P 10/21/16 24.0 5.80 6.00
ABX 161021P00025000 P 10/21/16 25.0 6.60 6.75
ABX 161021P00026000 P 10/21/16 26.0 7.40 7.60
ABX 161021P00027000 P 10/21/16 27.0 8.25 8.40
ABX 161021P00028000 P 10/21/16 28.0 9.15 9.45
ABX 161021P00029000 P 10/21/16 29.0 10.05 10.35
ABX 161021P00030000 P 10/21/16 30.0 10.95 11.25
ABX 161021P00031000 P 10/21/16 31.0 11.90 12.20
ABX 170120C00001000 C 01/20/17 1.0 16.90 19.30
ABX 170120C00002000 C 01/20/17 2.0 15.90 17.90
ABX 170120C00003000 C 01/20/17 3.0 14.90 16.60
ABX 170120C00004000 C 01/20/17 4.0 13.90 15.75
ABX 170120C00005000 C 01/20/17 5.0 12.90 14.75
ABX 170120C00006000 C 01/20/17 6.0 12.95 13.60
ABX 170120C00007000 C 01/20/17 7.0 12.10 12.55
ABX 170120C00008000 C 01/20/17 8.0 11.35 11.55
ABX 170120C00009000 C 01/20/17 9.0 10.20 10.70
ABX 170120C00010000 C 01/20/17 10.0 9.50 9.75
ABX 170120C00011000 C 01/20/17 11.0 8.60 8.85
ABX 170120C00012000 C 01/20/17 12.0 7.75 8.05
ABX 170120C00013000 C 01/20/17 13.0 7.10 7.20
ABX 170120C00014000 C 01/20/17 14.0 6.40 6.55
ABX 170120C00015000 C 01/20/17 15.0 5.70 5.80
ABX 170120C00016000 C 01/20/17 16.0 5.05 5.20
ABX 170120C00017000 C 01/20/17 17.0 4.55 4.65
ABX 170120C00018000 C 01/20/17 18.0 4.00 4.10
ABX 170120C00019000 C 01/20/17 19.0 3.55 3.65
ABX 170120C00020000 C 01/20/17 20.0 3.10 3.20
ABX 170120C00021000 C 01/20/17 21.0 2.73 2.80
ABX 170120C00022000 C 01/20/17 22.0 2.39 2.47
ABX 170120C00023000 C 01/20/17 23.0 2.08 2.14
ABX 170120C00024000 C 01/20/17 24.0 1.81 1.88
ABX 170120C00025000 C 01/20/17 25.0 1.58 1.65
ABX 170120C00026000 C 01/20/17 26.0 1.37 1.44
ABX 170120C00027000 C 01/20/17 27.0 1.19 1.27
ABX 170120C00028000 C 01/20/17 28.0 1.05 1.11
ABX 170120C00029000 C 01/20/17 29.0 0.91 0.96
ABX 170120C00030000 C 01/20/17 30.0 0.79 0.83
ABX 170120C00031000 C 01/20/17 31.0 0.69 0.74
ABX 170120C00032000 C 01/20/17 32.0 0.60 0.64
ABX 170120C00033000 C 01/20/17 33.0 0.51 0.58
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 0.04
ABX 170120P00006000 P 01/20/17 6.0 0.00 0.05
ABX 170120P00007000 P 01/20/17 7.0 0.02 0.07
ABX 170120P00008000 P 01/20/17 8.0 0.07 0.11
ABX 170120P00009000 P 01/20/17 9.0 0.13 0.16
ABX 170120P00010000 P 01/20/17 10.0 0.23 0.27
ABX 170120P00011000 P 01/20/17 11.0 0.36 0.40
ABX 170120P00012000 P 01/20/17 12.0 0.53 0.56
ABX 170120P00013000 P 01/20/17 13.0 0.74 0.78
ABX 170120P00014000 P 01/20/17 14.0 1.01 1.05
ABX 170120P00015000 P 01/20/17 15.0 1.33 1.38
ABX 170120P00016000 P 01/20/17 16.0 1.70 1.75
ABX 170120P00017000 P 01/20/17 17.0 2.12 2.18
ABX 170120P00018000 P 01/20/17 18.0 2.59 2.66
ABX 170120P00019000 P 01/20/17 19.0 3.10 3.20
ABX 170120P00020000 P 01/20/17 20.0 3.65 3.75
ABX 170120P00021000 P 01/20/17 21.0 4.25 4.40
ABX 170120P00022000 P 01/20/17 22.0 4.90 5.05
ABX 170120P00023000 P 01/20/17 23.0 5.60 5.75
ABX 170120P00024000 P 01/20/17 24.0 6.35 6.45
ABX 170120P00025000 P 01/20/17 25.0 7.10 7.25
ABX 170120P00026000 P 01/20/17 26.0 7.90 8.05
ABX 170120P00027000 P 01/20/17 27.0 8.70 8.85
ABX 170120P00028000 P 01/20/17 28.0 9.55 9.70
ABX 170120P00029000 P 01/20/17 29.0 10.40 10.55
ABX 170120P00030000 P 01/20/17 30.0 11.30 11.45
ABX 170120P00031000 P 01/20/17 31.0 12.20 12.45
ABX 170120P00032000 P 01/20/17 32.0 13.10 13.35
ABX 170120P00033000 P 01/20/17 33.0 14.00 14.35
ABX 180119C00002000 C 01/19/18 2.0 15.75 18.50
ABX 180119C00003000 C 01/19/18 3.0 14.75 17.50
ABX 180119C00004000 C 01/19/18 4.0 13.75 17.80
ABX 180119C00005000 C 01/19/18 5.0 13.00 15.05
ABX 180119C00007000 C 01/19/18 7.0 11.75 13.25
ABX 180119C00010000 C 01/19/18 10.0 10.10 10.45
ABX 180119C00012000 C 01/19/18 12.0 8.45 9.30
ABX 180119C00015000 C 01/19/18 15.0 6.85 7.50
ABX 180119C00017000 C 01/19/18 17.0 5.65 6.40
ABX 180119C00020000 C 01/19/18 20.0 4.40 5.25
ABX 180119C00022000 C 01/19/18 22.0 3.60 4.15
ABX 180119C00025000 C 01/19/18 25.0 2.80 3.80
ABX 180119C00030000 C 01/19/18 30.0 2.15 2.21
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.06
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.08
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.15
ABX 180119P00005000 P 01/19/18 5.0 0.10 0.18
ABX 180119P00007000 P 01/19/18 7.0 0.25 0.40
ABX 180119P00010000 P 01/19/18 10.0 0.78 0.98
ABX 180119P00012000 P 01/19/18 12.0 1.38 1.49
ABX 180119P00015000 P 01/19/18 15.0 2.49 2.75
ABX 180119P00017000 P 01/19/18 17.0 3.25 3.85
ABX 180119P00020000 P 01/19/18 20.0 5.15 5.35
ABX 180119P00022000 P 01/19/18 22.0 6.40 7.00
ABX 180119P00025000 P 01/19/18 25.0 8.55 8.95
ABX 180119P00030000 P 01/19/18 30.0 12.20 13.05

OPRA data is delayed 15 minutes.