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 Mar 27 2017 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 170331C00010000 C 03/31/17 10.0 9.20 10.05
ABX 170331C00011000 C 03/31/17 11.0 8.15 9.15
ABX 170331C00012000 C 03/31/17 12.0 7.15 8.15
ABX 170331C00013000 C 03/31/17 13.0 6.15 7.10
ABX 170331C00014000 C 03/31/17 14.0 5.20 6.05
ABX 170331C00015000 C 03/31/17 15.0 4.25 5.00
ABX 170331C00015500 C 03/31/17 15.5 3.75 4.50
ABX 170331C00016000 C 03/31/17 16.0 3.45 3.90
ABX 170331C00016500 C 03/31/17 16.5 2.82 3.45
ABX 170331C00017000 C 03/31/17 17.0 2.38 2.83
ABX 170331C00017500 C 03/31/17 17.5 1.99 2.29
ABX 170331C00018000 C 03/31/17 18.0 1.53 1.82
ABX 170331C00018500 C 03/31/17 18.5 1.10 1.12
ABX 170331C00019000 C 03/31/17 19.0 0.70 0.71
ABX 170331C00019500 C 03/31/17 19.5 0.39 0.40
ABX 170331C00020000 C 03/31/17 20.0 0.20 0.21
ABX 170331C00020500 C 03/31/17 20.5 0.09 0.10
ABX 170331C00021000 C 03/31/17 21.0 0.04 0.05
ABX 170331C00021500 C 03/31/17 21.5 0.02 0.03
ABX 170331C00022000 C 03/31/17 22.0 0.01 0.03
ABX 170331C00022500 C 03/31/17 22.5 0.00 0.01
ABX 170331C00023000 C 03/31/17 23.0 0.00 0.03
ABX 170331C00023500 C 03/31/17 23.5 0.00 0.03
ABX 170331C00024000 C 03/31/17 24.0 0.00 0.07
ABX 170331C00024500 C 03/31/17 24.5 0.00 0.50
ABX 170331C00025000 C 03/31/17 25.0 0.00 0.50
ABX 170331C00025500 C 03/31/17 25.5 0.00 0.49
ABX 170331C00026000 C 03/31/17 26.0 0.00 0.50
ABX 170331C00026500 C 03/31/17 26.5 0.00 0.50
ABX 170331C00027000 C 03/31/17 27.0 0.00 0.49
ABX 170331C00027500 C 03/31/17 27.5 0.00 0.50
ABX 170331C00028000 C 03/31/17 28.0 0.00 0.50
ABX 170331C00028500 C 03/31/17 28.5 0.00 0.50
ABX 170331P00010000 P 03/31/17 10.0 0.00 0.50
ABX 170331P00011000 P 03/31/17 11.0 0.00 0.50
ABX 170331P00012000 P 03/31/17 12.0 0.00 0.50
ABX 170331P00013000 P 03/31/17 13.0 0.00 0.50
ABX 170331P00014000 P 03/31/17 14.0 0.00 0.50
ABX 170331P00015000 P 03/31/17 15.0 0.00 0.16
ABX 170331P00015500 P 03/31/17 15.5 0.00 0.50
ABX 170331P00016000 P 03/31/17 16.0 0.00 0.29
ABX 170331P00016500 P 03/31/17 16.5 0.00 0.50
ABX 170331P00017000 P 03/31/17 17.0 0.00 0.06
ABX 170331P00017500 P 03/31/17 17.5 0.00 0.03
ABX 170331P00018000 P 03/31/17 18.0 0.01 0.02
ABX 170331P00018500 P 03/31/17 18.5 0.05 0.06
ABX 170331P00019000 P 03/31/17 19.0 0.15 0.16
ABX 170331P00019500 P 03/31/17 19.5 0.34 0.35
ABX 170331P00020000 P 03/31/17 20.0 0.65 0.66
ABX 170331P00020500 P 03/31/17 20.5 1.04 1.05
ABX 170331P00021000 P 03/31/17 21.0 1.28 1.52
ABX 170331P00021500 P 03/31/17 21.5 1.68 2.12
ABX 170331P00022000 P 03/31/17 22.0 2.02 2.80
ABX 170331P00022500 P 03/31/17 22.5 2.51 3.25
ABX 170331P00023000 P 03/31/17 23.0 3.05 3.70
ABX 170331P00023500 P 03/31/17 23.5 3.50 4.25
ABX 170331P00024000 P 03/31/17 24.0 4.00 4.75
ABX 170331P00024500 P 03/31/17 24.5 4.50 5.25
ABX 170331P00025000 P 03/31/17 25.0 5.00 5.70
ABX 170331P00025500 P 03/31/17 25.5 5.40 6.35
ABX 170331P00026000 P 03/31/17 26.0 5.90 6.85
ABX 170331P00026500 P 03/31/17 26.5 6.40 7.35
ABX 170331P00027000 P 03/31/17 27.0 7.00 7.75
ABX 170331P00027500 P 03/31/17 27.5 7.40 8.35
ABX 170331P00028000 P 03/31/17 28.0 7.90 8.85
ABX 170331P00028500 P 03/31/17 28.5 8.40 9.35
ABX 170407C00011000 C 04/07/17 11.0 8.20 9.10
ABX 170407C00012000 C 04/07/17 12.0 7.15 8.15
ABX 170407C00013000 C 04/07/17 13.0 6.15 7.10
ABX 170407C00014000 C 04/07/17 14.0 5.15 6.10
ABX 170407C00015000 C 04/07/17 15.0 4.25 5.00
ABX 170407C00016000 C 04/07/17 16.0 3.25 4.00
ABX 170407C00017000 C 04/07/17 17.0 2.25 3.00
ABX 170407C00018000 C 04/07/17 18.0 1.56 1.87
ABX 170407C00018500 C 04/07/17 18.5 1.20 1.23
ABX 170407C00019000 C 04/07/17 19.0 0.84 0.85
ABX 170407C00019500 C 04/07/17 19.5 0.55 0.56
ABX 170407C00020000 C 04/07/17 20.0 0.34 0.35
ABX 170407C00020500 C 04/07/17 20.5 0.20 0.21
ABX 170407C00021000 C 04/07/17 21.0 0.11 0.12
ABX 170407C00021500 C 04/07/17 21.5 0.06 0.07
ABX 170407C00022000 C 04/07/17 22.0 0.04 0.05
ABX 170407C00022500 C 04/07/17 22.5 0.02 0.03
ABX 170407C00023000 C 04/07/17 23.0 0.01 0.03
ABX 170407C00023500 C 04/07/17 23.5 0.01 0.03
ABX 170407C00024000 C 04/07/17 24.0 0.00 0.04
ABX 170407C00024500 C 04/07/17 24.5 0.00 0.04
ABX 170407C00025000 C 04/07/17 25.0 0.00 0.05
ABX 170407C00025500 C 04/07/17 25.5 0.00 0.05
ABX 170407C00026000 C 04/07/17 26.0 0.00 0.05
ABX 170407C00026500 C 04/07/17 26.5 0.00 0.05
ABX 170407C00027000 C 04/07/17 27.0 0.00 0.05
ABX 170407C00027500 C 04/07/17 27.5 0.00 0.50
ABX 170407C00028000 C 04/07/17 28.0 0.00 0.50
ABX 170407C00028500 C 04/07/17 28.5 0.00 0.49
ABX 170407C00029000 C 04/07/17 29.0 0.00 0.50
ABX 170407C00029500 C 04/07/17 29.5 0.00 0.50
ABX 170407C00030000 C 04/07/17 30.0 0.00 0.50
ABX 170407C00030500 C 04/07/17 30.5 0.00 1.81
ABX 170407P00011000 P 04/07/17 11.0 0.00 0.50
ABX 170407P00012000 P 04/07/17 12.0 0.00 0.50
ABX 170407P00013000 P 04/07/17 13.0 0.00 0.50
ABX 170407P00014000 P 04/07/17 14.0 0.00 0.50
ABX 170407P00015000 P 04/07/17 15.0 0.00 0.16
ABX 170407P00016000 P 04/07/17 16.0 0.00 0.50
ABX 170407P00017000 P 04/07/17 17.0 0.01 0.02
ABX 170407P00018000 P 04/07/17 18.0 0.08 0.09
ABX 170407P00018500 P 04/07/17 18.5 0.16 0.17
ABX 170407P00019000 P 04/07/17 19.0 0.29 0.30
ABX 170407P00019500 P 04/07/17 19.5 0.50 0.51
ABX 170407P00020000 P 04/07/17 20.0 0.78 0.80
ABX 170407P00020500 P 04/07/17 20.5 1.14 1.16
ABX 170407P00021000 P 04/07/17 21.0 1.35 1.62
ABX 170407P00021500 P 04/07/17 21.5 1.72 2.16
ABX 170407P00022000 P 04/07/17 22.0 2.06 2.81
ABX 170407P00022500 P 04/07/17 22.5 2.57 3.25
ABX 170407P00023000 P 04/07/17 23.0 3.10 3.70
ABX 170407P00023500 P 04/07/17 23.5 3.55 4.25
ABX 170407P00024000 P 04/07/17 24.0 4.10 4.70
ABX 170407P00024500 P 04/07/17 24.5 4.50 5.25
ABX 170407P00025000 P 04/07/17 25.0 5.05 5.65
ABX 170407P00025500 P 04/07/17 25.5 5.40 6.35
ABX 170407P00026000 P 04/07/17 26.0 5.90 6.85
ABX 170407P00026500 P 04/07/17 26.5 6.40 7.35
ABX 170407P00027000 P 04/07/17 27.0 6.90 7.85
ABX 170407P00027500 P 04/07/17 27.5 7.45 8.30
ABX 170407P00028000 P 04/07/17 28.0 7.95 8.80
ABX 170407P00028500 P 04/07/17 28.5 8.40 9.35
ABX 170407P00029000 P 04/07/17 29.0 8.90 9.85
ABX 170407P00029500 P 04/07/17 29.5 9.40 10.35
ABX 170407P00030000 P 04/07/17 30.0 9.90 10.85
ABX 170407P00030500 P 04/07/17 30.5 8.85 12.85
ABX 170413C00009500 C 04/13/17 9.5 9.65 10.65
ABX 170413C00010000 C 04/13/17 10.0 9.15 10.15
ABX 170413C00010500 C 04/13/17 10.5 8.65 9.65
ABX 170413C00011000 C 04/13/17 11.0 8.10 9.10
ABX 170413C00011500 C 04/13/17 11.5 7.60 8.60
ABX 170413C00012000 C 04/13/17 12.0 7.10 8.10
ABX 170413C00012500 C 04/13/17 12.5 6.70 7.55
ABX 170413C00013000 C 04/13/17 13.0 6.15 7.10
ABX 170413C00013500 C 04/13/17 13.5 5.65 6.60
ABX 170413C00014000 C 04/13/17 14.0 5.15 6.10
ABX 170413C00014500 C 04/13/17 14.5 4.75 5.50
ABX 170413C00015000 C 04/13/17 15.0 4.25 5.00
ABX 170413C00015500 C 04/13/17 15.5 3.75 4.50
ABX 170413C00016000 C 04/13/17 16.0 3.25 4.05
ABX 170413C00016500 C 04/13/17 16.5 2.80 3.50
ABX 170413C00017000 C 04/13/17 17.0 2.30 3.00
ABX 170413C00017500 C 04/13/17 17.5 2.06 2.39
ABX 170413C00018000 C 04/13/17 18.0 1.61 1.85
ABX 170413C00018500 C 04/13/17 18.5 1.26 1.33
ABX 170413C00019000 C 04/13/17 19.0 0.92 0.98
ABX 170413C00019500 C 04/13/17 19.5 0.63 0.68
ABX 170413C00020000 C 04/13/17 20.0 0.42 0.47
ABX 170413C00020500 C 04/13/17 20.5 0.27 0.31
ABX 170413C00021000 C 04/13/17 21.0 0.16 0.21
ABX 170413C00021500 C 04/13/17 21.5 0.00 0.50
ABX 170413C00022000 C 04/13/17 22.0 0.00 0.39
ABX 170413C00022500 C 04/13/17 22.5 0.00 0.50
ABX 170413C00023000 C 04/13/17 23.0 0.00 0.10
ABX 170413C00023500 C 04/13/17 23.5 0.00 0.50
ABX 170413C00024000 C 04/13/17 24.0 0.00 0.08
ABX 170413C00024500 C 04/13/17 24.5 0.00 0.50
ABX 170413C00025000 C 04/13/17 25.0 0.00 0.49
ABX 170413C00025500 C 04/13/17 25.5 0.00 0.50
ABX 170413C00026000 C 04/13/17 26.0 0.00 0.50
ABX 170413C00026500 C 04/13/17 26.5 0.00 0.50
ABX 170413C00027000 C 04/13/17 27.0 0.00 0.50
ABX 170413C00027500 C 04/13/17 27.5 0.00 0.50
ABX 170413C00028000 C 04/13/17 28.0 0.00 0.50
ABX 170413C00028500 C 04/13/17 28.5 0.00 0.50
ABX 170413P00009500 P 04/13/17 9.5 0.00 0.49
ABX 170413P00010000 P 04/13/17 10.0 0.00 0.50
ABX 170413P00010500 P 04/13/17 10.5 0.00 0.50
ABX 170413P00011000 P 04/13/17 11.0 0.00 0.50
ABX 170413P00011500 P 04/13/17 11.5 0.00 0.50
ABX 170413P00012000 P 04/13/17 12.0 0.00 0.50
ABX 170413P00012500 P 04/13/17 12.5 0.00 0.50
ABX 170413P00013000 P 04/13/17 13.0 0.00 0.50
ABX 170413P00013500 P 04/13/17 13.5 0.00 0.50
ABX 170413P00014000 P 04/13/17 14.0 0.00 0.50
ABX 170413P00014500 P 04/13/17 14.5 0.00 0.50
ABX 170413P00015000 P 04/13/17 15.0 0.00 0.15
ABX 170413P00015500 P 04/13/17 15.5 0.00 0.50
ABX 170413P00016000 P 04/13/17 16.0 0.00 0.46
ABX 170413P00016500 P 04/13/17 16.5 0.00 0.49
ABX 170413P00017000 P 04/13/17 17.0 0.00 0.23
ABX 170413P00017500 P 04/13/17 17.5 0.00 0.50
ABX 170413P00018000 P 04/13/17 18.0 0.10 0.17
ABX 170413P00018500 P 04/13/17 18.5 0.20 0.25
ABX 170413P00019000 P 04/13/17 19.0 0.34 0.40
ABX 170413P00019500 P 04/13/17 19.5 0.56 0.61
ABX 170413P00020000 P 04/13/17 20.0 0.84 0.90
ABX 170413P00020500 P 04/13/17 20.5 1.18 1.26
ABX 170413P00021000 P 04/13/17 21.0 1.36 1.68
ABX 170413P00021500 P 04/13/17 21.5 1.76 2.10
ABX 170413P00022000 P 04/13/17 22.0 2.09 2.83
ABX 170413P00022500 P 04/13/17 22.5 2.59 3.30
ABX 170413P00023000 P 04/13/17 23.0 3.00 3.75
ABX 170413P00023500 P 04/13/17 23.5 3.55 4.25
ABX 170413P00024000 P 04/13/17 24.0 4.05 4.75
ABX 170413P00024500 P 04/13/17 24.5 4.50 5.25
ABX 170413P00025000 P 04/13/17 25.0 5.00 5.70
ABX 170413P00025500 P 04/13/17 25.5 5.40 6.35
ABX 170413P00026000 P 04/13/17 26.0 5.90 6.85
ABX 170413P00026500 P 04/13/17 26.5 6.40 7.35
ABX 170413P00027000 P 04/13/17 27.0 6.90 7.85
ABX 170413P00027500 P 04/13/17 27.5 7.40 8.35
ABX 170413P00028000 P 04/13/17 28.0 7.90 8.85
ABX 170413P00028500 P 04/13/17 28.5 8.40 9.35
ABX 170421C00008000 C 04/21/17 8.0 10.85 12.00
ABX 170421C00009000 C 04/21/17 9.0 10.35 10.90
ABX 170421C00010000 C 04/21/17 10.0 9.10 9.90
ABX 170421C00011000 C 04/21/17 11.0 8.40 8.90
ABX 170421C00012000 C 04/21/17 12.0 7.45 7.90
ABX 170421C00013000 C 04/21/17 13.0 6.50 6.80
ABX 170421C00014000 C 04/21/17 14.0 5.50 5.90
ABX 170421C00015000 C 04/21/17 15.0 4.55 4.85
ABX 170421C00015500 C 04/21/17 15.5 4.05 4.30
ABX 170421C00016000 C 04/21/17 16.0 3.55 3.85
ABX 170421C00016500 C 04/21/17 16.5 3.05 3.35
ABX 170421C00017000 C 04/21/17 17.0 2.58 2.88
ABX 170421C00017500 C 04/21/17 17.5 2.16 2.41
ABX 170421C00018000 C 04/21/17 18.0 1.75 1.77
ABX 170421C00018500 C 04/21/17 18.5 1.37 1.38
ABX 170421C00019000 C 04/21/17 19.0 1.04 1.05
ABX 170421C00019500 C 04/21/17 19.5 0.76 0.77
ABX 170421C00020000 C 04/21/17 20.0 0.53 0.54
ABX 170421C00020500 C 04/21/17 20.5 0.37 0.38
ABX 170421C00021000 C 04/21/17 21.0 0.25 0.26
ABX 170421C00021500 C 04/21/17 21.5 0.17 0.18
ABX 170421C00022000 C 04/21/17 22.0 0.12 0.13
ABX 170421C00022500 C 04/21/17 22.5 0.08 0.09
ABX 170421C00023000 C 04/21/17 23.0 0.06 0.07
ABX 170421C00023500 C 04/21/17 23.5 0.04 0.05
ABX 170421C00024000 C 04/21/17 24.0 0.03 0.04
ABX 170421C00024500 C 04/21/17 24.5 0.02 0.03
ABX 170421C00025000 C 04/21/17 25.0 0.01 0.03
ABX 170421C00025500 C 04/21/17 25.5 0.00 0.03
ABX 170421C00026000 C 04/21/17 26.0 0.00 0.03
ABX 170421C00026500 C 04/21/17 26.5 0.00 0.05
ABX 170421C00027000 C 04/21/17 27.0 0.00 0.05
ABX 170421C00028000 C 04/21/17 28.0 0.00 0.05
ABX 170421C00029000 C 04/21/17 29.0 0.00 0.05
ABX 170421C00030000 C 04/21/17 30.0 0.00 0.05
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 0.02
ABX 170421P00010000 P 04/21/17 10.0 0.00 0.04
ABX 170421P00011000 P 04/21/17 11.0 0.00 0.04
ABX 170421P00012000 P 04/21/17 12.0 0.00 0.04
ABX 170421P00013000 P 04/21/17 13.0 0.00 0.04
ABX 170421P00014000 P 04/21/17 14.0 0.00 0.04
ABX 170421P00015000 P 04/21/17 15.0 0.00 0.04
ABX 170421P00015500 P 04/21/17 15.5 0.01 0.03
ABX 170421P00016000 P 04/21/17 16.0 0.02 0.03
ABX 170421P00016500 P 04/21/17 16.5 0.03 0.04
ABX 170421P00017000 P 04/21/17 17.0 0.06 0.07
ABX 170421P00017500 P 04/21/17 17.5 0.11 0.12
ABX 170421P00018000 P 04/21/17 18.0 0.19 0.20
ABX 170421P00018500 P 04/21/17 18.5 0.31 0.32
ABX 170421P00019000 P 04/21/17 19.0 0.47 0.48
ABX 170421P00019500 P 04/21/17 19.5 0.69 0.71
ABX 170421P00020000 P 04/21/17 20.0 0.97 0.98
ABX 170421P00020500 P 04/21/17 20.5 1.30 1.32
ABX 170421P00021000 P 04/21/17 21.0 1.68 1.70
ABX 170421P00021500 P 04/21/17 21.5 2.10 2.12
ABX 170421P00022000 P 04/21/17 22.0 2.32 2.58
ABX 170421P00022500 P 04/21/17 22.5 2.78 3.05
ABX 170421P00023000 P 04/21/17 23.0 3.25 3.55
ABX 170421P00023500 P 04/21/17 23.5 3.75 4.00
ABX 170421P00024000 P 04/21/17 24.0 4.20 4.50
ABX 170421P00024500 P 04/21/17 24.5 4.70 5.00
ABX 170421P00025000 P 04/21/17 25.0 5.20 5.50
ABX 170421P00025500 P 04/21/17 25.5 5.70 6.05
ABX 170421P00026000 P 04/21/17 26.0 6.20 6.55
ABX 170421P00026500 P 04/21/17 26.5 6.60 7.15
ABX 170421P00027000 P 04/21/17 27.0 7.20 7.65
ABX 170421P00028000 P 04/21/17 28.0 8.15 8.85
ABX 170421P00029000 P 04/21/17 29.0 9.15 9.85
ABX 170421P00030000 P 04/21/17 30.0 10.15 10.85
ABX 170421P00031000 P 04/21/17 31.0 11.20 12.20
ABX 170421P00032000 P 04/21/17 32.0 12.20 13.20
ABX 170421P00033000 P 04/21/17 33.0 13.20 14.20
ABX 170421P00034000 P 04/21/17 34.0 14.20 15.20
ABX 170421P00035000 P 04/21/17 35.0 15.15 16.20
ABX 170421P00036000 P 04/21/17 36.0 16.25 17.15
ABX 170421P00037000 P 04/21/17 37.0 17.20 18.20
ABX 170421P00038000 P 04/21/17 38.0 18.15 19.20
ABX 170428C00010000 C 04/28/17 10.0 9.10 10.10
ABX 170428C00011000 C 04/28/17 11.0 8.10 9.10
ABX 170428C00012000 C 04/28/17 12.0 7.20 8.05
ABX 170428C00013000 C 04/28/17 13.0 6.15 7.10
ABX 170428C00014000 C 04/28/17 14.0 5.25 6.05
ABX 170428C00015000 C 04/28/17 15.0 4.30 5.00
ABX 170428C00015500 C 04/28/17 15.5 3.80 4.55
ABX 170428C00016000 C 04/28/17 16.0 3.30 4.05
ABX 170428C00016500 C 04/28/17 16.5 2.85 3.55
ABX 170428C00017000 C 04/28/17 17.0 2.40 3.10
ABX 170428C00017500 C 04/28/17 17.5 2.19 2.70
ABX 170428C00018000 C 04/28/17 18.0 1.81 2.09
ABX 170428C00018500 C 04/28/17 18.5 1.46 1.58
ABX 170428C00019000 C 04/28/17 19.0 1.13 1.35
ABX 170428C00019500 C 04/28/17 19.5 0.86 1.10
ABX 170428C00020000 C 04/28/17 20.0 0.65 0.70
ABX 170428C00020500 C 04/28/17 20.5 0.47 0.53
ABX 170428C00021000 C 04/28/17 21.0 0.33 0.41
ABX 170428C00021500 C 04/28/17 21.5 0.24 0.32
ABX 170428C00022000 C 04/28/17 22.0 0.17 0.25
ABX 170428C00022500 C 04/28/17 22.5 0.00 0.50
ABX 170428C00023000 C 04/28/17 23.0 0.00 0.50
ABX 170428C00023500 C 04/28/17 23.5 0.02 0.48
ABX 170428C00024000 C 04/28/17 24.0 0.00 0.50
ABX 170428C00024500 C 04/28/17 24.5 0.03 0.21
ABX 170428C00025000 C 04/28/17 25.0 0.00 0.50
ABX 170428C00025500 C 04/28/17 25.5 0.00 0.49
ABX 170428C00026000 C 04/28/17 26.0 0.00 0.50
ABX 170428C00026500 C 04/28/17 26.5 0.00 0.50
ABX 170428C00027000 C 04/28/17 27.0 0.00 0.50
ABX 170428C00027500 C 04/28/17 27.5 0.00 0.50
ABX 170428C00028000 C 04/28/17 28.0 0.00 0.50
ABX 170428C00028500 C 04/28/17 28.5 0.00 0.49
ABX 170428P00010000 P 04/28/17 10.0 0.00 0.49
ABX 170428P00011000 P 04/28/17 11.0 0.00 0.50
ABX 170428P00012000 P 04/28/17 12.0 0.00 0.50
ABX 170428P00013000 P 04/28/17 13.0 0.00 0.50
ABX 170428P00014000 P 04/28/17 14.0 0.00 0.50
ABX 170428P00015000 P 04/28/17 15.0 0.00 0.50
ABX 170428P00015500 P 04/28/17 15.5 0.00 0.50
ABX 170428P00016000 P 04/28/17 16.0 0.02 0.14
ABX 170428P00016500 P 04/28/17 16.5 0.00 0.50
ABX 170428P00017000 P 04/28/17 17.0 0.00 0.23
ABX 170428P00017500 P 04/28/17 17.5 0.00 0.21
ABX 170428P00018000 P 04/28/17 18.0 0.25 0.34
ABX 170428P00018500 P 04/28/17 18.5 0.37 0.46
ABX 170428P00019000 P 04/28/17 19.0 0.55 0.63
ABX 170428P00019500 P 04/28/17 19.5 0.76 0.87
ABX 170428P00020000 P 04/28/17 20.0 1.02 1.15
ABX 170428P00020500 P 04/28/17 20.5 1.36 1.47
ABX 170428P00021000 P 04/28/17 21.0 1.73 1.83
ABX 170428P00021500 P 04/28/17 21.5 1.93 2.24
ABX 170428P00022000 P 04/28/17 22.0 2.18 2.96
ABX 170428P00022500 P 04/28/17 22.5 2.65 3.40
ABX 170428P00023000 P 04/28/17 23.0 3.10 3.85
ABX 170428P00023500 P 04/28/17 23.5 3.60 4.25
ABX 170428P00024000 P 04/28/17 24.0 4.05 4.80
ABX 170428P00024500 P 04/28/17 24.5 4.60 5.25
ABX 170428P00025000 P 04/28/17 25.0 5.00 5.70
ABX 170428P00025500 P 04/28/17 25.5 5.40 6.35
ABX 170428P00026000 P 04/28/17 26.0 5.90 6.85
ABX 170428P00026500 P 04/28/17 26.5 6.40 7.35
ABX 170428P00027000 P 04/28/17 27.0 6.95 7.80
ABX 170428P00027500 P 04/28/17 27.5 7.40 8.35
ABX 170428P00028000 P 04/28/17 28.0 7.90 8.85
ABX 170428P00028500 P 04/28/17 28.5 8.40 9.35
ABX 170505C00010000 C 05/05/17 10.0 9.10 10.10
ABX 170505C00011000 C 05/05/17 11.0 8.15 9.10
ABX 170505C00012000 C 05/05/17 12.0 7.15 8.15
ABX 170505C00013000 C 05/05/17 13.0 6.20 7.15
ABX 170505C00014000 C 05/05/17 14.0 5.20 6.15
ABX 170505C00015000 C 05/05/17 15.0 4.30 5.05
ABX 170505C00015500 C 05/05/17 15.5 3.80 4.55
ABX 170505C00016000 C 05/05/17 16.0 3.35 4.10
ABX 170505C00016500 C 05/05/17 16.5 2.90 3.60
ABX 170505C00017000 C 05/05/17 17.0 2.45 3.15
ABX 170505C00017500 C 05/05/17 17.5 2.15 2.77
ABX 170505C00018000 C 05/05/17 18.0 1.82 2.15
ABX 170505C00018500 C 05/05/17 18.5 1.49 1.85
ABX 170505C00019000 C 05/05/17 19.0 1.22 1.52
ABX 170505C00019500 C 05/05/17 19.5 0.95 1.25
ABX 170505C00020000 C 05/05/17 20.0 0.73 0.83
ABX 170505C00020500 C 05/05/17 20.5 0.53 0.73
ABX 170505C00021000 C 05/05/17 21.0 0.41 0.49
ABX 170505C00021500 C 05/05/17 21.5 0.30 0.54
ABX 170505C00022000 C 05/05/17 22.0 0.22 0.33
ABX 170505C00022500 C 05/05/17 22.5 0.00 0.50
ABX 170505C00023000 C 05/05/17 23.0 0.00 0.50
ABX 170505C00023500 C 05/05/17 23.5 0.02 0.48
ABX 170505C00024000 C 05/05/17 24.0 0.00 0.50
ABX 170505C00024500 C 05/05/17 24.5 0.00 0.50
ABX 170505C00025000 C 05/05/17 25.0 0.00 0.50
ABX 170505C00025500 C 05/05/17 25.5 0.00 0.50
ABX 170505C00026000 C 05/05/17 26.0 0.00 0.50
ABX 170505C00026500 C 05/05/17 26.5 0.00 0.50
ABX 170505C00027000 C 05/05/17 27.0 0.00 0.50
ABX 170505C00027500 C 05/05/17 27.5 0.00 0.50
ABX 170505C00028000 C 05/05/17 28.0 0.00 0.50
ABX 170505C00028500 C 05/05/17 28.5 0.00 0.50
ABX 170505P00010000 P 05/05/17 10.0 0.00 0.50
ABX 170505P00011000 P 05/05/17 11.0 0.00 0.50
ABX 170505P00012000 P 05/05/17 12.0 0.00 0.50
ABX 170505P00013000 P 05/05/17 13.0 0.00 0.50
ABX 170505P00014000 P 05/05/17 14.0 0.00 0.50
ABX 170505P00015000 P 05/05/17 15.0 0.00 0.16
ABX 170505P00015500 P 05/05/17 15.5 0.00 0.50
ABX 170505P00016000 P 05/05/17 16.0 0.00 0.50
ABX 170505P00016500 P 05/05/17 16.5 0.00 0.50
ABX 170505P00017000 P 05/05/17 17.0 0.00 0.24
ABX 170505P00017500 P 05/05/17 17.5 0.16 0.50
ABX 170505P00018000 P 05/05/17 18.0 0.25 0.56
ABX 170505P00018500 P 05/05/17 18.5 0.38 0.54
ABX 170505P00019000 P 05/05/17 19.0 0.57 0.73
ABX 170505P00019500 P 05/05/17 19.5 0.78 1.11
ABX 170505P00020000 P 05/05/17 20.0 1.06 1.37
ABX 170505P00020500 P 05/05/17 20.5 1.37 1.69
ABX 170505P00021000 P 05/05/17 21.0 1.75 2.04
ABX 170505P00021500 P 05/05/17 21.5 1.98 2.43
ABX 170505P00022000 P 05/05/17 22.0 2.22 3.00
ABX 170505P00022500 P 05/05/17 22.5 2.68 3.40
ABX 170505P00023000 P 05/05/17 23.0 3.15 3.85
ABX 170505P00023500 P 05/05/17 23.5 3.60 4.35
ABX 170505P00024000 P 05/05/17 24.0 4.10 4.75
ABX 170505P00024500 P 05/05/17 24.5 4.55 5.30
ABX 170505P00025000 P 05/05/17 25.0 5.05 5.75
ABX 170505P00025500 P 05/05/17 25.5 5.45 6.40
ABX 170505P00026000 P 05/05/17 26.0 5.95 6.85
ABX 170505P00026500 P 05/05/17 26.5 6.45 7.35
ABX 170505P00027000 P 05/05/17 27.0 7.00 7.80
ABX 170505P00027500 P 05/05/17 27.5 7.45 8.35
ABX 170505P00028000 P 05/05/17 28.0 8.00 8.80
ABX 170505P00028500 P 05/05/17 28.5 8.45 9.35
ABX 170519C00010000 C 05/19/17 10.0 9.30 9.85
ABX 170519C00011000 C 05/19/17 11.0 8.30 9.00
ABX 170519C00012000 C 05/19/17 12.0 7.35 7.85
ABX 170519C00013000 C 05/19/17 13.0 6.30 6.85
ABX 170519C00014000 C 05/19/17 14.0 5.20 5.90
ABX 170519C00015000 C 05/19/17 15.0 4.35 4.90
ABX 170519C00016000 C 05/19/17 16.0 3.60 3.95
ABX 170519C00017000 C 05/19/17 17.0 2.82 3.05
ABX 170519C00018000 C 05/19/17 18.0 2.05 2.07
ABX 170519C00019000 C 05/19/17 19.0 1.42 1.44
ABX 170519C00020000 C 05/19/17 20.0 0.94 0.95
ABX 170519C00021000 C 05/19/17 21.0 0.58 0.60
ABX 170519C00022000 C 05/19/17 22.0 0.35 0.36
ABX 170519C00023000 C 05/19/17 23.0 0.21 0.22
ABX 170519C00024000 C 05/19/17 24.0 0.13 0.14
ABX 170519C00025000 C 05/19/17 25.0 0.08 0.09
ABX 170519C00026000 C 05/19/17 26.0 0.05 0.06
ABX 170519C00027000 C 05/19/17 27.0 0.03 0.04
ABX 170519C00028000 C 05/19/17 28.0 0.02 0.03
ABX 170519C00029000 C 05/19/17 29.0 0.01 0.03
ABX 170519C00030000 C 05/19/17 30.0 0.00 0.06
ABX 170519P00010000 P 05/19/17 10.0 0.00 0.04
ABX 170519P00011000 P 05/19/17 11.0 0.00 0.04
ABX 170519P00012000 P 05/19/17 12.0 0.00 0.04
ABX 170519P00013000 P 05/19/17 13.0 0.00 0.04
ABX 170519P00014000 P 05/19/17 14.0 0.01 0.03
ABX 170519P00015000 P 05/19/17 15.0 0.04 0.05
ABX 170519P00016000 P 05/19/17 16.0 0.11 0.12
ABX 170519P00017000 P 05/19/17 17.0 0.24 0.25
ABX 170519P00018000 P 05/19/17 18.0 0.47 0.48
ABX 170519P00019000 P 05/19/17 19.0 0.84 0.85
ABX 170519P00020000 P 05/19/17 20.0 1.35 1.36
ABX 170519P00021000 P 05/19/17 21.0 1.99 2.01
ABX 170519P00022000 P 05/19/17 22.0 2.77 2.78
ABX 170519P00023000 P 05/19/17 23.0 3.40 3.70
ABX 170519P00024000 P 05/19/17 24.0 4.30 4.60
ABX 170519P00025000 P 05/19/17 25.0 5.25 5.60
ABX 170519P00026000 P 05/19/17 26.0 6.25 6.50
ABX 170519P00027000 P 05/19/17 27.0 7.20 7.50
ABX 170519P00028000 P 05/19/17 28.0 8.05 8.85
ABX 170519P00029000 P 05/19/17 29.0 9.05 9.85
ABX 170519P00030000 P 05/19/17 30.0 10.05 10.85
ABX 170616C00008000 C 06/16/17 8.0 11.45 11.95
ABX 170616C00009000 C 06/16/17 9.0 10.35 10.95
ABX 170616C00010000 C 06/16/17 10.0 9.35 9.95
ABX 170616C00011000 C 06/16/17 11.0 8.45 8.95
ABX 170616C00012000 C 06/16/17 12.0 7.50 7.85
ABX 170616C00013000 C 06/16/17 13.0 6.55 6.90
ABX 170616C00014000 C 06/16/17 14.0 5.60 5.90
ABX 170616C00015000 C 06/16/17 15.0 4.65 4.85
ABX 170616C00016000 C 06/16/17 16.0 3.75 3.95
ABX 170616C00017000 C 06/16/17 17.0 2.97 3.00
ABX 170616C00018000 C 06/16/17 18.0 2.25 2.27
ABX 170616C00019000 C 06/16/17 19.0 1.65 1.67
ABX 170616C00020000 C 06/16/17 20.0 1.17 1.18
ABX 170616C00021000 C 06/16/17 21.0 0.81 0.82
ABX 170616C00022000 C 06/16/17 22.0 0.55 0.56
ABX 170616C00023000 C 06/16/17 23.0 0.37 0.38
ABX 170616C00024000 C 06/16/17 24.0 0.25 0.26
ABX 170616C00025000 C 06/16/17 25.0 0.16 0.17
ABX 170616C00026000 C 06/16/17 26.0 0.11 0.12
ABX 170616C00027000 C 06/16/17 27.0 0.08 0.09
ABX 170616C00028000 C 06/16/17 28.0 0.06 0.07
ABX 170616C00029000 C 06/16/17 29.0 0.04 0.05
ABX 170616C00030000 C 06/16/17 30.0 0.03 0.04
ABX 170616C00031000 C 06/16/17 31.0 0.02 0.03
ABX 170616C00032000 C 06/16/17 32.0 0.00 0.06
ABX 170616C00033000 C 06/16/17 33.0 0.00 0.06
ABX 170616C00034000 C 06/16/17 34.0 0.00 0.06
ABX 170616C00035000 C 06/16/17 35.0 0.00 0.05
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 0.05
ABX 170616P00008000 P 06/16/17 8.0 0.00 0.04
ABX 170616P00009000 P 06/16/17 9.0 0.00 0.04
ABX 170616P00010000 P 06/16/17 10.0 0.00 0.04
ABX 170616P00011000 P 06/16/17 11.0 0.00 0.04
ABX 170616P00012000 P 06/16/17 12.0 0.00 0.05
ABX 170616P00013000 P 06/16/17 13.0 0.02 0.03
ABX 170616P00014000 P 06/16/17 14.0 0.05 0.06
ABX 170616P00015000 P 06/16/17 15.0 0.11 0.12
ABX 170616P00016000 P 06/16/17 16.0 0.22 0.23
ABX 170616P00017000 P 06/16/17 17.0 0.39 0.40
ABX 170616P00018000 P 06/16/17 18.0 0.67 0.69
ABX 170616P00019000 P 06/16/17 19.0 1.07 1.08
ABX 170616P00020000 P 06/16/17 20.0 1.59 1.60
ABX 170616P00021000 P 06/16/17 21.0 2.23 2.24
ABX 170616P00022000 P 06/16/17 22.0 2.96 2.98
ABX 170616P00023000 P 06/16/17 23.0 3.45 4.00
ABX 170616P00024000 P 06/16/17 24.0 4.45 4.70
ABX 170616P00025000 P 06/16/17 25.0 5.35 5.65
ABX 170616P00026000 P 06/16/17 26.0 6.30 6.60
ABX 170616P00027000 P 06/16/17 27.0 7.30 7.55
ABX 170616P00028000 P 06/16/17 28.0 8.20 8.55
ABX 170616P00029000 P 06/16/17 29.0 9.20 9.50
ABX 170616P00030000 P 06/16/17 30.0 10.25 10.50
ABX 170616P00031000 P 06/16/17 31.0 11.15 11.70
ABX 170616P00032000 P 06/16/17 32.0 12.05 12.70
ABX 170616P00033000 P 06/16/17 33.0 13.00 13.70
ABX 170616P00034000 P 06/16/17 34.0 14.10 14.75
ABX 170616P00035000 P 06/16/17 35.0 14.60 15.50
ABX 170616P00036000 P 06/16/17 36.0 16.00 16.80
ABX 170616P00037000 P 06/16/17 37.0 16.60 17.50
ABX 170616P00038000 P 06/16/17 38.0 18.10 18.75
ABX 170721C00006000 C 07/21/17 6.0 12.85 13.95
ABX 170721C00007000 C 07/21/17 7.0 11.85 12.95
ABX 170721C00008000 C 07/21/17 8.0 11.40 12.05
ABX 170721C00009000 C 07/21/17 9.0 10.45 10.95
ABX 170721C00010000 C 07/21/17 10.0 9.35 10.00
ABX 170721C00011000 C 07/21/17 11.0 8.45 9.15
ABX 170721C00012000 C 07/21/17 12.0 7.55 7.90
ABX 170721C00013000 C 07/21/17 13.0 6.55 6.95
ABX 170721C00014000 C 07/21/17 14.0 5.65 6.00
ABX 170721C00015000 C 07/21/17 15.0 4.75 5.05
ABX 170721C00016000 C 07/21/17 16.0 3.90 4.25
ABX 170721C00017000 C 07/21/17 17.0 3.05 3.55
ABX 170721C00018000 C 07/21/17 18.0 2.52 2.57
ABX 170721C00019000 C 07/21/17 19.0 1.95 2.00
ABX 170721C00020000 C 07/21/17 20.0 1.50 1.53
ABX 170721C00021000 C 07/21/17 21.0 1.11 1.15
ABX 170721C00022000 C 07/21/17 22.0 0.82 0.86
ABX 170721C00023000 C 07/21/17 23.0 0.61 0.64
ABX 170721C00024000 C 07/21/17 24.0 0.45 0.49
ABX 170721C00025000 C 07/21/17 25.0 0.32 0.37
ABX 170721C00026000 C 07/21/17 26.0 0.21 0.28
ABX 170721C00027000 C 07/21/17 27.0 0.16 0.22
ABX 170721C00028000 C 07/21/17 28.0 0.12 0.17
ABX 170721C00029000 C 07/21/17 29.0 0.07 0.13
ABX 170721C00030000 C 07/21/17 30.0 0.06 0.12
ABX 170721C00031000 C 07/21/17 31.0 0.04 0.09
ABX 170721C00032000 C 07/21/17 32.0 0.03 0.08
ABX 170721C00033000 C 07/21/17 33.0 0.01 0.08
ABX 170721C00034000 C 07/21/17 34.0 0.00 0.07
ABX 170721C00035000 C 07/21/17 35.0 0.00 0.06
ABX 170721C00036000 C 07/21/17 36.0 0.00 0.06
ABX 170721C00037000 C 07/21/17 37.0 0.00 0.06
ABX 170721C00038000 C 07/21/17 38.0 0.00 0.06
ABX 170721P00006000 P 07/21/17 6.0 0.00 0.04
ABX 170721P00007000 P 07/21/17 7.0 0.00 0.04
ABX 170721P00008000 P 07/21/17 8.0 0.00 0.04
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 0.00 0.05
ABX 170721P00012000 P 07/21/17 12.0 0.00 0.07
ABX 170721P00013000 P 07/21/17 13.0 0.05 0.10
ABX 170721P00014000 P 07/21/17 14.0 0.09 0.14
ABX 170721P00015000 P 07/21/17 15.0 0.19 0.24
ABX 170721P00016000 P 07/21/17 16.0 0.35 0.40
ABX 170721P00017000 P 07/21/17 17.0 0.58 0.64
ABX 170721P00018000 P 07/21/17 18.0 0.91 0.96
ABX 170721P00019000 P 07/21/17 19.0 1.33 1.39
ABX 170721P00020000 P 07/21/17 20.0 1.85 1.91
ABX 170721P00021000 P 07/21/17 21.0 2.47 2.54
ABX 170721P00022000 P 07/21/17 22.0 3.15 3.25
ABX 170721P00023000 P 07/21/17 23.0 3.95 4.05
ABX 170721P00024000 P 07/21/17 24.0 4.60 4.90
ABX 170721P00025000 P 07/21/17 25.0 5.45 5.80
ABX 170721P00026000 P 07/21/17 26.0 6.40 6.70
ABX 170721P00027000 P 07/21/17 27.0 7.30 7.65
ABX 170721P00028000 P 07/21/17 28.0 8.25 8.60
ABX 170721P00029000 P 07/21/17 29.0 9.25 9.60
ABX 170721P00030000 P 07/21/17 30.0 10.20 10.55
ABX 170721P00031000 P 07/21/17 31.0 11.20 11.55
ABX 170721P00032000 P 07/21/17 32.0 11.60 12.60
ABX 170721P00033000 P 07/21/17 33.0 12.60 13.70
ABX 170721P00034000 P 07/21/17 34.0 13.60 14.70
ABX 170721P00035000 P 07/21/17 35.0 14.65 15.65
ABX 170721P00036000 P 07/21/17 36.0 15.60 16.70
ABX 170721P00037000 P 07/21/17 37.0 16.60 17.70
ABX 170721P00038000 P 07/21/17 38.0 17.60 18.70
ABX 171020C00010000 C 10/20/17 10.0 9.55 9.95
ABX 171020C00011000 C 10/20/17 11.0 8.60 9.05
ABX 171020C00012000 C 10/20/17 12.0 7.65 8.05
ABX 171020C00013000 C 10/20/17 13.0 6.75 7.15
ABX 171020C00014000 C 10/20/17 14.0 5.85 6.25
ABX 171020C00015000 C 10/20/17 15.0 5.05 5.45
ABX 171020C00016000 C 10/20/17 16.0 4.30 4.65
ABX 171020C00017000 C 10/20/17 17.0 3.70 3.80
ABX 171020C00018000 C 10/20/17 18.0 3.10 3.20
ABX 171020C00019000 C 10/20/17 19.0 2.59 2.66
ABX 171020C00020000 C 10/20/17 20.0 2.13 2.20
ABX 171020C00021000 C 10/20/17 21.0 1.74 1.82
ABX 171020C00022000 C 10/20/17 22.0 1.42 1.50
ABX 171020C00023000 C 10/20/17 23.0 1.15 1.24
ABX 171020C00024000 C 10/20/17 24.0 0.93 1.02
ABX 171020C00025000 C 10/20/17 25.0 0.75 0.84
ABX 171020C00026000 C 10/20/17 26.0 0.61 0.69
ABX 171020C00027000 C 10/20/17 27.0 0.49 0.57
ABX 171020C00028000 C 10/20/17 28.0 0.40 0.48
ABX 171020C00029000 C 10/20/17 29.0 0.34 0.40
ABX 171020C00030000 C 10/20/17 30.0 0.27 0.34
ABX 171020C00031000 C 10/20/17 31.0 0.23 0.29
ABX 171020C00032000 C 10/20/17 32.0 0.18 0.25
ABX 171020C00033000 C 10/20/17 33.0 0.15 0.21
ABX 171020C00034000 C 10/20/17 34.0 0.12 0.18
ABX 171020C00035000 C 10/20/17 35.0 0.10 0.16
ABX 171020C00036000 C 10/20/17 36.0 0.08 0.14
ABX 171020P00010000 P 10/20/17 10.0 0.01 0.07
ABX 171020P00011000 P 10/20/17 11.0 0.04 0.11
ABX 171020P00012000 P 10/20/17 12.0 0.10 0.16
ABX 171020P00013000 P 10/20/17 13.0 0.18 0.25
ABX 171020P00014000 P 10/20/17 14.0 0.31 0.39
ABX 171020P00015000 P 10/20/17 15.0 0.50 0.57
ABX 171020P00016000 P 10/20/17 16.0 0.73 0.82
ABX 171020P00017000 P 10/20/17 17.0 1.05 1.14
ABX 171020P00018000 P 10/20/17 18.0 1.44 1.52
ABX 171020P00019000 P 10/20/17 19.0 1.90 2.00
ABX 171020P00020000 P 10/20/17 20.0 2.44 2.54
ABX 171020P00021000 P 10/20/17 21.0 3.05 3.15
ABX 171020P00022000 P 10/20/17 22.0 3.70 3.80
ABX 171020P00023000 P 10/20/17 23.0 4.45 4.55
ABX 171020P00024000 P 10/20/17 24.0 5.25 5.35
ABX 171020P00025000 P 10/20/17 25.0 5.95 6.20
ABX 171020P00026000 P 10/20/17 26.0 6.50 7.25
ABX 171020P00027000 P 10/20/17 27.0 7.60 7.95
ABX 171020P00028000 P 10/20/17 28.0 8.50 8.85
ABX 171020P00029000 P 10/20/17 29.0 9.45 9.75
ABX 171020P00030000 P 10/20/17 30.0 10.35 10.70
ABX 171020P00031000 P 10/20/17 31.0 11.30 11.65
ABX 171020P00032000 P 10/20/17 32.0 12.30 12.65
ABX 171020P00033000 P 10/20/17 33.0 13.25 13.60
ABX 171020P00034000 P 10/20/17 34.0 14.25 14.60
ABX 171020P00035000 P 10/20/17 35.0 15.05 15.55
ABX 171020P00036000 P 10/20/17 36.0 16.20 16.55
ABX 180119C00002000 C 01/19/18 2.0 17.35 17.85
ABX 180119C00003000 C 01/19/18 3.0 16.30 16.85
ABX 180119C00004000 C 01/19/18 4.0 15.35 15.95
ABX 180119C00005000 C 01/19/18 5.0 14.30 14.85
ABX 180119C00007000 C 01/19/18 7.0 12.50 12.90
ABX 180119C00010000 C 01/19/18 10.0 9.65 10.05
ABX 180119C00012000 C 01/19/18 12.0 7.85 8.10
ABX 180119C00015000 C 01/19/18 15.0 5.50 5.55
ABX 180119C00017000 C 01/19/18 17.0 4.15 4.25
ABX 180119C00020000 C 01/19/18 20.0 2.68 2.72
ABX 180119C00022000 C 01/19/18 22.0 1.98 1.99
ABX 180119C00025000 C 01/19/18 25.0 1.23 1.25
ABX 180119C00027000 C 01/19/18 27.0 0.91 0.92
ABX 180119C00030000 C 01/19/18 30.0 0.58 0.60
ABX 180119C00032000 C 01/19/18 32.0 0.44 0.45
ABX 180119C00035000 C 01/19/18 35.0 0.29 0.31
ABX 180119C00037000 C 01/19/18 37.0 0.22 0.24
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.04
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.04
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.04
ABX 180119P00005000 P 01/19/18 5.0 0.00 0.04
ABX 180119P00007000 P 01/19/18 7.0 0.01 0.05
ABX 180119P00010000 P 01/19/18 10.0 0.08 0.09
ABX 180119P00012000 P 01/19/18 12.0 0.25 0.26
ABX 180119P00015000 P 01/19/18 15.0 0.82 0.83
ABX 180119P00017000 P 01/19/18 17.0 1.47 1.50
ABX 180119P00020000 P 01/19/18 20.0 2.95 2.97
ABX 180119P00022000 P 01/19/18 22.0 4.20 4.25
ABX 180119P00025000 P 01/19/18 25.0 6.45 6.50
ABX 180119P00027000 P 01/19/18 27.0 7.90 8.25
ABX 180119P00030000 P 01/19/18 30.0 10.60 10.95
ABX 180119P00032000 P 01/19/18 32.0 12.45 12.80
ABX 180119P00035000 P 01/19/18 35.0 15.30 15.65
ABX 180119P00037000 P 01/19/18 37.0 17.25 17.60
ABX 190118C00003000 C 01/18/19 3.0 16.40 17.05
ABX 190118C00005000 C 01/18/19 5.0 14.10 15.15
ABX 190118C00008000 C 01/18/19 8.0 11.65 12.45
ABX 190118C00010000 C 01/18/19 10.0 9.95 10.75
ABX 190118C00013000 C 01/18/19 13.0 7.85 8.40
ABX 190118C00015000 C 01/18/19 15.0 6.60 6.85
ABX 190118C00017000 C 01/18/19 17.0 5.35 6.10
ABX 190118C00020000 C 01/18/19 20.0 4.20 4.50
ABX 190118C00022000 C 01/18/19 22.0 3.50 3.95
ABX 190118C00025000 C 01/18/19 25.0 2.75 3.05
ABX 190118C00027000 C 01/18/19 27.0 2.09 2.63
ABX 190118C00030000 C 01/18/19 30.0 1.72 2.10
ABX 190118C00035000 C 01/18/19 35.0 1.12 1.35
ABX 190118C00037000 C 01/18/19 37.0 0.95 1.33
ABX 190118P00003000 P 01/18/19 3.0 0.00 0.09
ABX 190118P00005000 P 01/18/19 5.0 0.03 0.21
ABX 190118P00008000 P 01/18/19 8.0 0.10 0.38
ABX 190118P00010000 P 01/18/19 10.0 0.30 0.65
ABX 190118P00013000 P 01/18/19 13.0 1.00 1.27
ABX 190118P00015000 P 01/18/19 15.0 1.61 1.96
ABX 190118P00017000 P 01/18/19 17.0 2.42 2.83
ABX 190118P00020000 P 01/18/19 20.0 3.95 4.45
ABX 190118P00022000 P 01/18/19 22.0 5.20 5.70
ABX 190118P00025000 P 01/18/19 25.0 7.30 7.90
ABX 190118P00027000 P 01/18/19 27.0 8.80 9.45
ABX 190118P00030000 P 01/18/19 30.0 11.30 11.95
ABX 190118P00035000 P 01/18/19 35.0 15.75 16.35
ABX 190118P00037000 P 01/18/19 37.0 17.60 18.15

OPRA data is delayed 15 minutes.