Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Barrick Gold Corporation (ABX)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 160826C00012000 C 08/26/16 12.0 5.65 7.15
ABX 160826C00013000 C 08/26/16 13.0 5.10 5.45
ABX 160826C00014000 C 08/26/16 14.0 3.75 4.45
ABX 160826C00015000 C 08/26/16 15.0 3.10 3.40
ABX 160826C00015500 C 08/26/16 15.5 2.65 2.73
ABX 160826C00016000 C 08/26/16 16.0 2.16 2.20
ABX 160826C00016500 C 08/26/16 16.5 1.67 1.72
ABX 160826C00017000 C 08/26/16 17.0 1.20 1.25
ABX 160826C00017500 C 08/26/16 17.5 0.78 0.82
ABX 160826C00018000 C 08/26/16 18.0 0.44 0.48
ABX 160826C00018500 C 08/26/16 18.5 0.21 0.24
ABX 160826C00019000 C 08/26/16 19.0 0.10 0.13
ABX 160826C00019500 C 08/26/16 19.5 0.05 0.06
ABX 160826C00020000 C 08/26/16 20.0 0.01 0.04
ABX 160826C00020500 C 08/26/16 20.5 0.00 0.05
ABX 160826C00021000 C 08/26/16 21.0 0.00 0.01
ABX 160826C00021500 C 08/26/16 21.5 0.00 0.01
ABX 160826C00022000 C 08/26/16 22.0 0.00 0.01
ABX 160826C00022500 C 08/26/16 22.5 0.00 0.01
ABX 160826C00023000 C 08/26/16 23.0 0.00 0.01
ABX 160826C00023500 C 08/26/16 23.5 0.00 0.10
ABX 160826C00024000 C 08/26/16 24.0 0.00 0.05
ABX 160826C00024500 C 08/26/16 24.5 0.00 0.50
ABX 160826C00025000 C 08/26/16 25.0 0.00 0.06
ABX 160826C00025500 C 08/26/16 25.5 0.00 1.18
ABX 160826C00026000 C 08/26/16 26.0 0.00 0.18
ABX 160826C00026500 C 08/26/16 26.5 0.00 0.77
ABX 160826C00027000 C 08/26/16 27.0 0.00 0.08
ABX 160826C00027500 C 08/26/16 27.5 0.00 0.08
ABX 160826C00028000 C 08/26/16 28.0 0.00 0.60
ABX 160826C00028500 C 08/26/16 28.5 0.00 0.81
ABX 160826C00029000 C 08/26/16 29.0 0.00 0.28
ABX 160826C00029500 C 08/26/16 29.5 0.00 0.83
ABX 160826C00030000 C 08/26/16 30.0 0.00 0.37
ABX 160826C00030500 C 08/26/16 30.5 0.00 0.87
ABX 160826C00031000 C 08/26/16 31.0 0.00 1.38
ABX 160826C00031500 C 08/26/16 31.5 0.00 2.40
ABX 160826C00032000 C 08/26/16 32.0 0.00 1.29
ABX 160826C00032500 C 08/26/16 32.5 0.00 2.40
ABX 160826C00033000 C 08/26/16 33.0 0.00 1.31
ABX 160826C00033500 C 08/26/16 33.5 0.00 0.78
ABX 160826P00012000 P 08/26/16 12.0 0.00 0.01
ABX 160826P00013000 P 08/26/16 13.0 0.00 0.01
ABX 160826P00014000 P 08/26/16 14.0 0.00 0.02
ABX 160826P00015000 P 08/26/16 15.0 0.00 0.57
ABX 160826P00015500 P 08/26/16 15.5 0.00 1.47
ABX 160826P00016000 P 08/26/16 16.0 0.00 0.08
ABX 160826P00016500 P 08/26/16 16.5 0.00 0.16
ABX 160826P00017000 P 08/26/16 17.0 0.00 0.08
ABX 160826P00017500 P 08/26/16 17.5 0.10 0.14
ABX 160826P00018000 P 08/26/16 18.0 0.27 0.30
ABX 160826P00018500 P 08/26/16 18.5 0.53 0.57
ABX 160826P00019000 P 08/26/16 19.0 0.91 0.95
ABX 160826P00019500 P 08/26/16 19.5 1.35 1.40
ABX 160826P00020000 P 08/26/16 20.0 1.82 1.88
ABX 160826P00020500 P 08/26/16 20.5 2.32 2.36
ABX 160826P00021000 P 08/26/16 21.0 2.82 2.85
ABX 160826P00021500 P 08/26/16 21.5 3.30 3.40
ABX 160826P00022000 P 08/26/16 22.0 3.55 3.90
ABX 160826P00022500 P 08/26/16 22.5 4.05 4.40
ABX 160826P00023000 P 08/26/16 23.0 4.55 4.90
ABX 160826P00023500 P 08/26/16 23.5 4.00 5.60
ABX 160826P00024000 P 08/26/16 24.0 5.55 5.90
ABX 160826P00024500 P 08/26/16 24.5 4.85 6.45
ABX 160826P00025000 P 08/26/16 25.0 6.50 6.90
ABX 160826P00025500 P 08/26/16 25.5 7.05 7.40
ABX 160826P00026000 P 08/26/16 26.0 6.45 8.15
ABX 160826P00026500 P 08/26/16 26.5 6.80 8.80
ABX 160826P00027000 P 08/26/16 27.0 6.30 10.80
ABX 160826P00027500 P 08/26/16 27.5 6.90 11.35
ABX 160826P00028000 P 08/26/16 28.0 9.20 9.95
ABX 160826P00028500 P 08/26/16 28.5 7.90 12.25
ABX 160826P00029000 P 08/26/16 29.0 8.30 12.50
ABX 160826P00029500 P 08/26/16 29.5 10.35 11.80
ABX 160826P00030000 P 08/26/16 30.0 9.50 13.85
ABX 160826P00030500 P 08/26/16 30.5 9.90 14.20
ABX 160826P00031000 P 08/26/16 31.0 10.30 14.80
ABX 160826P00031500 P 08/26/16 31.5 10.90 15.35
ABX 160826P00032000 P 08/26/16 32.0 11.30 15.80
ABX 160826P00032500 P 08/26/16 32.5 11.90 16.35
ABX 160826P00033000 P 08/26/16 33.0 12.35 16.85
ABX 160826P00033500 P 08/26/16 33.5 13.10 16.05
ABX 160902C00012000 C 09/02/16 12.0 6.10 6.45
ABX 160902C00013000 C 09/02/16 13.0 5.10 5.45
ABX 160902C00013500 C 09/02/16 13.5 4.10 4.95
ABX 160902C00014000 C 09/02/16 14.0 4.10 4.45
ABX 160902C00014500 C 09/02/16 14.5 3.60 3.95
ABX 160902C00015000 C 09/02/16 15.0 3.15 3.40
ABX 160902C00015500 C 09/02/16 15.5 2.67 2.72
ABX 160902C00016000 C 09/02/16 16.0 2.19 2.25
ABX 160902C00016500 C 09/02/16 16.5 1.73 1.78
ABX 160902C00017000 C 09/02/16 17.0 1.32 1.36
ABX 160902C00017500 C 09/02/16 17.5 0.94 0.99
ABX 160902C00018000 C 09/02/16 18.0 0.64 0.68
ABX 160902C00018500 C 09/02/16 18.5 0.41 0.45
ABX 160902C00019000 C 09/02/16 19.0 0.24 0.29
ABX 160902C00019500 C 09/02/16 19.5 0.13 0.18
ABX 160902C00020000 C 09/02/16 20.0 0.08 0.13
ABX 160902C00020500 C 09/02/16 20.5 0.04 0.06
ABX 160902C00021000 C 09/02/16 21.0 0.02 0.05
ABX 160902C00021500 C 09/02/16 21.5 0.01 0.04
ABX 160902C00022000 C 09/02/16 22.0 0.00 0.06
ABX 160902C00022500 C 09/02/16 22.5 0.00 0.09
ABX 160902C00023000 C 09/02/16 23.0 0.00 0.08
ABX 160902C00023500 C 09/02/16 23.5 0.00 0.08
ABX 160902C00024000 C 09/02/16 24.0 0.00 0.05
ABX 160902C00024500 C 09/02/16 24.5 0.00 0.25
ABX 160902C00025000 C 09/02/16 25.0 0.00 0.04
ABX 160902C00025500 C 09/02/16 25.5 0.00 0.50
ABX 160902C00026000 C 09/02/16 26.0 0.00 0.15
ABX 160902C00026500 C 09/02/16 26.5 0.00 0.50
ABX 160902C00027000 C 09/02/16 27.0 0.00 0.54
ABX 160902C00027500 C 09/02/16 27.5 0.00 0.50
ABX 160902C00028000 C 09/02/16 28.0 0.00 0.54
ABX 160902C00028500 C 09/02/16 28.5 0.00 0.54
ABX 160902C00029000 C 09/02/16 29.0 0.00 0.39
ABX 160902C00029500 C 09/02/16 29.5 0.00 0.60
ABX 160902C00030000 C 09/02/16 30.0 0.00 0.37
ABX 160902C00030500 C 09/02/16 30.5 0.00 0.50
ABX 160902C00031000 C 09/02/16 31.0 0.00 0.36
ABX 160902P00012000 P 09/02/16 12.0 0.00 0.16
ABX 160902P00013000 P 09/02/16 13.0 0.00 0.54
ABX 160902P00013500 P 09/02/16 13.5 0.00 0.54
ABX 160902P00014000 P 09/02/16 14.0 0.00 0.33
ABX 160902P00014500 P 09/02/16 14.5 0.00 1.15
ABX 160902P00015000 P 09/02/16 15.0 0.00 0.50
ABX 160902P00015500 P 09/02/16 15.5 0.00 0.36
ABX 160902P00016000 P 09/02/16 16.0 0.00 0.20
ABX 160902P00016500 P 09/02/16 16.5 0.07 0.12
ABX 160902P00017000 P 09/02/16 17.0 0.15 0.19
ABX 160902P00017500 P 09/02/16 17.5 0.28 0.32
ABX 160902P00018000 P 09/02/16 18.0 0.48 0.51
ABX 160902P00018500 P 09/02/16 18.5 0.74 0.78
ABX 160902P00019000 P 09/02/16 19.0 1.07 1.11
ABX 160902P00019500 P 09/02/16 19.5 1.47 1.50
ABX 160902P00020000 P 09/02/16 20.0 1.89 1.95
ABX 160902P00020500 P 09/02/16 20.5 2.37 2.41
ABX 160902P00021000 P 09/02/16 21.0 2.83 2.89
ABX 160902P00021500 P 09/02/16 21.5 3.10 3.40
ABX 160902P00022000 P 09/02/16 22.0 3.60 3.90
ABX 160902P00022500 P 09/02/16 22.5 4.10 4.40
ABX 160902P00023000 P 09/02/16 23.0 4.60 4.90
ABX 160902P00023500 P 09/02/16 23.5 4.55 5.40
ABX 160902P00024000 P 09/02/16 24.0 5.10 5.90
ABX 160902P00024500 P 09/02/16 24.5 5.60 6.40
ABX 160902P00025000 P 09/02/16 25.0 5.25 6.90
ABX 160902P00025500 P 09/02/16 25.5 6.00 7.40
ABX 160902P00026000 P 09/02/16 26.0 5.30 9.85
ABX 160902P00026500 P 09/02/16 26.5 5.90 9.35
ABX 160902P00027000 P 09/02/16 27.0 6.35 10.85
ABX 160902P00027500 P 09/02/16 27.5 6.90 11.25
ABX 160902P00028000 P 09/02/16 28.0 7.30 11.85
ABX 160902P00028500 P 09/02/16 28.5 7.90 12.35
ABX 160902P00029000 P 09/02/16 29.0 8.85 13.05
ABX 160902P00029500 P 09/02/16 29.5 8.90 13.30
ABX 160902P00030000 P 09/02/16 30.0 10.60 12.00
ABX 160902P00030500 P 09/02/16 30.5 9.90 14.40
ABX 160902P00031000 P 09/02/16 31.0 10.60 13.50
ABX 160909C00012000 C 09/09/16 12.0 5.95 6.50
ABX 160909C00013000 C 09/09/16 13.0 3.05 5.60
ABX 160909C00014000 C 09/09/16 14.0 4.10 4.45
ABX 160909C00014500 C 09/09/16 14.5 3.65 3.95
ABX 160909C00015000 C 09/09/16 15.0 3.15 3.40
ABX 160909C00015500 C 09/09/16 15.5 2.69 2.75
ABX 160909C00016000 C 09/09/16 16.0 2.24 2.29
ABX 160909C00016500 C 09/09/16 16.5 1.81 1.86
ABX 160909C00017000 C 09/09/16 17.0 1.41 1.46
ABX 160909C00017500 C 09/09/16 17.5 1.06 1.11
ABX 160909C00018000 C 09/09/16 18.0 0.77 0.80
ABX 160909C00018500 C 09/09/16 18.5 0.53 0.56
ABX 160909C00019000 C 09/09/16 19.0 0.35 0.38
ABX 160909C00019500 C 09/09/16 19.5 0.23 0.28
ABX 160909C00020000 C 09/09/16 20.0 0.14 0.19
ABX 160909C00020500 C 09/09/16 20.5 0.09 0.14
ABX 160909C00021000 C 09/09/16 21.0 0.05 0.11
ABX 160909C00021500 C 09/09/16 21.5 0.03 0.07
ABX 160909C00022000 C 09/09/16 22.0 0.03 0.05
ABX 160909C00022500 C 09/09/16 22.5 0.01 0.05
ABX 160909C00023000 C 09/09/16 23.0 0.00 0.07
ABX 160909C00023500 C 09/09/16 23.5 0.00 0.02
ABX 160909C00024000 C 09/09/16 24.0 0.00 0.09
ABX 160909C00024500 C 09/09/16 24.5 0.00 0.13
ABX 160909C00025000 C 09/09/16 25.0 0.00 0.05
ABX 160909C00025500 C 09/09/16 25.5 0.00 0.50
ABX 160909C00026000 C 09/09/16 26.0 0.00 0.25
ABX 160909C00026500 C 09/09/16 26.5 0.00 0.50
ABX 160909C00027000 C 09/09/16 27.0 0.00 0.50
ABX 160909C00027500 C 09/09/16 27.5 0.00 0.54
ABX 160909C00028000 C 09/09/16 28.0 0.00 0.49
ABX 160909C00028500 C 09/09/16 28.5 0.00 0.60
ABX 160909C00029000 C 09/09/16 29.0 0.00 0.39
ABX 160909C00029500 C 09/09/16 29.5 0.00 0.60
ABX 160909C00030000 C 09/09/16 30.0 0.00 0.34
ABX 160909C00030500 C 09/09/16 30.5 0.00 0.50
ABX 160909C00031000 C 09/09/16 31.0 0.00 0.33
ABX 160909P00012000 P 09/09/16 12.0 0.00 1.11
ABX 160909P00013000 P 09/09/16 13.0 0.00 4.65
ABX 160909P00014000 P 09/09/16 14.0 0.00 0.61
ABX 160909P00014500 P 09/09/16 14.5 0.00 1.52
ABX 160909P00015000 P 09/09/16 15.0 0.00 0.29
ABX 160909P00015500 P 09/09/16 15.5 0.00 0.32
ABX 160909P00016000 P 09/09/16 16.0 0.01 0.13
ABX 160909P00016500 P 09/09/16 16.5 0.12 0.19
ABX 160909P00017000 P 09/09/16 17.0 0.24 0.28
ABX 160909P00017500 P 09/09/16 17.5 0.41 0.43
ABX 160909P00018000 P 09/09/16 18.0 0.59 0.63
ABX 160909P00018500 P 09/09/16 18.5 0.86 0.90
ABX 160909P00019000 P 09/09/16 19.0 1.18 1.22
ABX 160909P00019500 P 09/09/16 19.5 1.56 1.59
ABX 160909P00020000 P 09/09/16 20.0 1.97 2.01
ABX 160909P00020500 P 09/09/16 20.5 2.40 2.46
ABX 160909P00021000 P 09/09/16 21.0 2.86 2.94
ABX 160909P00021500 P 09/09/16 21.5 3.15 3.45
ABX 160909P00022000 P 09/09/16 22.0 3.60 3.90
ABX 160909P00022500 P 09/09/16 22.5 4.10 4.40
ABX 160909P00023000 P 09/09/16 23.0 4.60 4.90
ABX 160909P00023500 P 09/09/16 23.5 5.10 5.40
ABX 160909P00024000 P 09/09/16 24.0 5.60 5.90
ABX 160909P00024500 P 09/09/16 24.5 6.10 6.40
ABX 160909P00025000 P 09/09/16 25.0 6.45 6.90
ABX 160909P00025500 P 09/09/16 25.5 6.25 7.40
ABX 160909P00026000 P 09/09/16 26.0 5.35 9.70
ABX 160909P00026500 P 09/09/16 26.5 6.35 8.70
ABX 160909P00027000 P 09/09/16 27.0 6.35 9.10
ABX 160909P00027500 P 09/09/16 27.5 6.90 11.20
ABX 160909P00028000 P 09/09/16 28.0 9.05 9.95
ABX 160909P00028500 P 09/09/16 28.5 9.55 10.70
ABX 160909P00029000 P 09/09/16 29.0 8.60 11.00
ABX 160909P00029500 P 09/09/16 29.5 10.55 11.70
ABX 160909P00030000 P 09/09/16 30.0 10.05 12.00
ABX 160909P00030500 P 09/09/16 30.5 10.05 14.40
ABX 160909P00031000 P 09/09/16 31.0 10.60 13.55
ABX 160916C00012000 C 09/16/16 12.0 6.10 6.40
ABX 160916C00012500 C 09/16/16 12.5 5.60 5.90
ABX 160916C00013000 C 09/16/16 13.0 5.10 5.45
ABX 160916C00013500 C 09/16/16 13.5 4.65 4.90
ABX 160916C00014000 C 09/16/16 14.0 4.15 4.40
ABX 160916C00014500 C 09/16/16 14.5 3.65 3.90
ABX 160916C00015000 C 09/16/16 15.0 3.20 3.50
ABX 160916C00015500 C 09/16/16 15.5 2.74 2.80
ABX 160916C00016000 C 09/16/16 16.0 2.31 2.36
ABX 160916C00016500 C 09/16/16 16.5 1.90 1.93
ABX 160916C00017000 C 09/16/16 17.0 1.52 1.55
ABX 160916C00017500 C 09/16/16 17.5 1.18 1.22
ABX 160916C00018000 C 09/16/16 18.0 0.91 0.93
ABX 160916C00018500 C 09/16/16 18.5 0.67 0.70
ABX 160916C00019000 C 09/16/16 19.0 0.49 0.51
ABX 160916C00019500 C 09/16/16 19.5 0.34 0.37
ABX 160916C00020000 C 09/16/16 20.0 0.24 0.26
ABX 160916C00020500 C 09/16/16 20.5 0.16 0.18
ABX 160916C00021000 C 09/16/16 21.0 0.11 0.13
ABX 160916C00021500 C 09/16/16 21.5 0.08 0.10
ABX 160916C00022000 C 09/16/16 22.0 0.06 0.08
ABX 160916C00022500 C 09/16/16 22.5 0.03 0.06
ABX 160916C00023000 C 09/16/16 23.0 0.03 0.05
ABX 160916C00023500 C 09/16/16 23.5 0.02 0.04
ABX 160916C00024000 C 09/16/16 24.0 0.01 0.03
ABX 160916C00024500 C 09/16/16 24.5 0.00 0.04
ABX 160916C00025000 C 09/16/16 25.0 0.01 0.05
ABX 160916C00025500 C 09/16/16 25.5 0.00 0.03
ABX 160916C00026000 C 09/16/16 26.0 0.00 0.03
ABX 160916C00026500 C 09/16/16 26.5 0.00 0.03
ABX 160916C00027000 C 09/16/16 27.0 0.00 0.03
ABX 160916C00027500 C 09/16/16 27.5 0.00 0.03
ABX 160916C00028000 C 09/16/16 28.0 0.00 0.03
ABX 160916C00028500 C 09/16/16 28.5 0.00 0.05
ABX 160916C00029000 C 09/16/16 29.0 0.00 0.03
ABX 160916C00030000 C 09/16/16 30.0 0.00 0.02
ABX 160916C00031000 C 09/16/16 31.0 0.00 0.02
ABX 160916C00032000 C 09/16/16 32.0 0.00 0.04
ABX 160916C00033000 C 09/16/16 33.0 0.00 0.02
ABX 160916P00012000 P 09/16/16 12.0 0.00 0.08
ABX 160916P00012500 P 09/16/16 12.5 0.00 0.09
ABX 160916P00013000 P 09/16/16 13.0 0.00 0.05
ABX 160916P00013500 P 09/16/16 13.5 0.00 0.06
ABX 160916P00014000 P 09/16/16 14.0 0.01 0.07
ABX 160916P00014500 P 09/16/16 14.5 0.03 0.06
ABX 160916P00015000 P 09/16/16 15.0 0.05 0.08
ABX 160916P00015500 P 09/16/16 15.5 0.09 0.11
ABX 160916P00016000 P 09/16/16 16.0 0.15 0.17
ABX 160916P00016500 P 09/16/16 16.5 0.23 0.26
ABX 160916P00017000 P 09/16/16 17.0 0.36 0.37
ABX 160916P00017500 P 09/16/16 17.5 0.52 0.54
ABX 160916P00018000 P 09/16/16 18.0 0.74 0.76
ABX 160916P00018500 P 09/16/16 18.5 1.00 1.03
ABX 160916P00019000 P 09/16/16 19.0 1.31 1.34
ABX 160916P00019500 P 09/16/16 19.5 1.66 1.71
ABX 160916P00020000 P 09/16/16 20.0 2.06 2.10
ABX 160916P00020500 P 09/16/16 20.5 2.49 2.53
ABX 160916P00021000 P 09/16/16 21.0 2.92 2.98
ABX 160916P00021500 P 09/16/16 21.5 3.20 3.45
ABX 160916P00022000 P 09/16/16 22.0 3.65 3.95
ABX 160916P00022500 P 09/16/16 22.5 4.15 4.45
ABX 160916P00023000 P 09/16/16 23.0 4.60 4.90
ABX 160916P00023500 P 09/16/16 23.5 5.10 5.40
ABX 160916P00024000 P 09/16/16 24.0 5.60 5.90
ABX 160916P00024500 P 09/16/16 24.5 6.10 6.40
ABX 160916P00025000 P 09/16/16 25.0 6.60 6.90
ABX 160916P00025500 P 09/16/16 25.5 7.10 7.40
ABX 160916P00026000 P 09/16/16 26.0 7.60 7.90
ABX 160916P00026500 P 09/16/16 26.5 5.95 8.45
ABX 160916P00027000 P 09/16/16 27.0 7.00 9.15
ABX 160916P00027500 P 09/16/16 27.5 6.95 9.45
ABX 160916P00028000 P 09/16/16 28.0 7.50 11.50
ABX 160916P00028500 P 09/16/16 28.5 7.95 12.20
ABX 160916P00029000 P 09/16/16 29.0 8.50 11.15
ABX 160916P00030000 P 09/16/16 30.0 9.50 12.00
ABX 160916P00031000 P 09/16/16 31.0 10.95 13.00
ABX 160916P00032000 P 09/16/16 32.0 11.50 15.40
ABX 160916P00033000 P 09/16/16 33.0 12.85 15.20
ABX 160923C00013000 C 09/23/16 13.0 5.10 5.45
ABX 160923C00014000 C 09/23/16 14.0 4.15 4.45
ABX 160923C00015000 C 09/23/16 15.0 3.20 3.45
ABX 160923C00015500 C 09/23/16 15.5 2.79 3.05
ABX 160923C00016000 C 09/23/16 16.0 2.37 2.43
ABX 160923C00016500 C 09/23/16 16.5 1.98 2.04
ABX 160923C00017000 C 09/23/16 17.0 1.62 1.68
ABX 160923C00017500 C 09/23/16 17.5 1.30 1.36
ABX 160923C00018000 C 09/23/16 18.0 1.03 1.08
ABX 160923C00018500 C 09/23/16 18.5 0.80 0.85
ABX 160923C00019000 C 09/23/16 19.0 0.61 0.66
ABX 160923C00019500 C 09/23/16 19.5 0.46 0.50
ABX 160923C00020000 C 09/23/16 20.0 0.34 0.39
ABX 160923C00020500 C 09/23/16 20.5 0.25 0.29
ABX 160923C00021000 C 09/23/16 21.0 0.16 0.25
ABX 160923C00021500 C 09/23/16 21.5 0.11 0.21
ABX 160923C00022000 C 09/23/16 22.0 0.08 0.18
ABX 160923C00022500 C 09/23/16 22.5 0.06 0.15
ABX 160923C00023000 C 09/23/16 23.0 0.04 0.19
ABX 160923C00023500 C 09/23/16 23.5 0.03 0.46
ABX 160923C00024000 C 09/23/16 24.0 0.02 0.19
ABX 160923C00024500 C 09/23/16 24.5 0.02 0.47
ABX 160923C00025000 C 09/23/16 25.0 0.00 0.17
ABX 160923C00025500 C 09/23/16 25.5 0.00 0.50
ABX 160923C00026000 C 09/23/16 26.0 0.00 0.13
ABX 160923C00026500 C 09/23/16 26.5 0.00 0.46
ABX 160923C00027000 C 09/23/16 27.0 0.00 0.18
ABX 160923C00027500 C 09/23/16 27.5 0.00 0.50
ABX 160923C00028000 C 09/23/16 28.0 0.00 0.50
ABX 160923C00028500 C 09/23/16 28.5 0.00 0.50
ABX 160923C00029000 C 09/23/16 29.0 0.00 0.50
ABX 160923C00029500 C 09/23/16 29.5 0.00 0.50
ABX 160923C00030000 C 09/23/16 30.0 0.00 0.37
ABX 160923C00030500 C 09/23/16 30.5 0.00 0.50
ABX 160923C00031000 C 09/23/16 31.0 0.00 0.33
ABX 160923P00013000 P 09/23/16 13.0 0.00 0.47
ABX 160923P00014000 P 09/23/16 14.0 0.00 0.36
ABX 160923P00015000 P 09/23/16 15.0 0.04 0.13
ABX 160923P00015500 P 09/23/16 15.5 0.01 0.31
ABX 160923P00016000 P 09/23/16 16.0 0.21 0.25
ABX 160923P00016500 P 09/23/16 16.5 0.31 0.35
ABX 160923P00017000 P 09/23/16 17.0 0.45 0.49
ABX 160923P00017500 P 09/23/16 17.5 0.63 0.67
ABX 160923P00018000 P 09/23/16 18.0 0.85 0.89
ABX 160923P00018500 P 09/23/16 18.5 1.13 1.16
ABX 160923P00019000 P 09/23/16 19.0 1.43 1.47
ABX 160923P00019500 P 09/23/16 19.5 1.77 1.82
ABX 160923P00020000 P 09/23/16 20.0 2.15 2.20
ABX 160923P00020500 P 09/23/16 20.5 2.56 2.61
ABX 160923P00021000 P 09/23/16 21.0 2.99 3.05
ABX 160923P00021500 P 09/23/16 21.5 3.25 3.55
ABX 160923P00022000 P 09/23/16 22.0 3.70 4.00
ABX 160923P00022500 P 09/23/16 22.5 4.10 4.45
ABX 160923P00023000 P 09/23/16 23.0 4.65 4.95
ABX 160923P00023500 P 09/23/16 23.5 5.10 5.45
ABX 160923P00024000 P 09/23/16 24.0 5.60 5.95
ABX 160923P00024500 P 09/23/16 24.5 6.10 6.45
ABX 160923P00025000 P 09/23/16 25.0 6.60 6.90
ABX 160923P00025500 P 09/23/16 25.5 7.10 7.40
ABX 160923P00026000 P 09/23/16 26.0 7.45 7.90
ABX 160923P00026500 P 09/23/16 26.5 5.95 9.40
ABX 160923P00027000 P 09/23/16 27.0 6.50 10.05
ABX 160923P00027500 P 09/23/16 27.5 6.90 10.75
ABX 160923P00028000 P 09/23/16 28.0 7.50 11.15
ABX 160923P00028500 P 09/23/16 28.5 7.90 11.60
ABX 160923P00029000 P 09/23/16 29.0 8.70 10.90
ABX 160923P00029500 P 09/23/16 29.5 8.90 12.75
ABX 160923P00030000 P 09/23/16 30.0 11.10 12.00
ABX 160923P00030500 P 09/23/16 30.5 9.90 14.00
ABX 160923P00031000 P 09/23/16 31.0 11.35 13.35
ABX 160930C00014500 C 09/30/16 14.5 3.70 4.00
ABX 160930C00015000 C 09/30/16 15.0 3.25 3.55
ABX 160930C00015500 C 09/30/16 15.5 2.84 3.10
ABX 160930C00016000 C 09/30/16 16.0 2.43 2.50
ABX 160930C00016500 C 09/30/16 16.5 2.05 2.12
ABX 160930C00017000 C 09/30/16 17.0 1.71 1.76
ABX 160930C00017500 C 09/30/16 17.5 1.40 1.44
ABX 160930C00018000 C 09/30/16 18.0 1.13 1.17
ABX 160930C00018500 C 09/30/16 18.5 0.90 0.93
ABX 160930C00019000 C 09/30/16 19.0 0.70 0.76
ABX 160930C00019500 C 09/30/16 19.5 0.55 0.59
ABX 160930C00020000 C 09/30/16 20.0 0.42 0.48
ABX 160930C00020500 C 09/30/16 20.5 0.32 0.37
ABX 160930C00021000 C 09/30/16 21.0 0.24 0.29
ABX 160930C00021500 C 09/30/16 21.5 0.20 0.25
ABX 160930C00022000 C 09/30/16 22.0 0.13 0.19
ABX 160930C00022500 C 09/30/16 22.5 0.08 0.42
ABX 160930C00023000 C 09/30/16 23.0 0.07 0.22
ABX 160930C00023500 C 09/30/16 23.5 0.05 0.45
ABX 160930C00024000 C 09/30/16 24.0 0.04 0.19
ABX 160930C00024500 C 09/30/16 24.5 0.03 0.46
ABX 160930C00025000 C 09/30/16 25.0 0.02 0.15
ABX 160930C00025500 C 09/30/16 25.5 0.01 0.47
ABX 160930C00026000 C 09/30/16 26.0 0.00 0.16
ABX 160930C00026500 C 09/30/16 26.5 0.00 0.47
ABX 160930C00027000 C 09/30/16 27.0 0.00 0.18
ABX 160930C00027500 C 09/30/16 27.5 0.00 0.50
ABX 160930C00028000 C 09/30/16 28.0 0.00 0.50
ABX 160930C00028500 C 09/30/16 28.5 0.00 0.50
ABX 160930C00029000 C 09/30/16 29.0 0.00 0.48
ABX 160930C00029500 C 09/30/16 29.5 0.00 0.50
ABX 160930C00030000 C 09/30/16 30.0 0.00 0.32
ABX 160930C00030500 C 09/30/16 30.5 0.00 0.47
ABX 160930P00014500 P 09/30/16 14.5 0.01 0.47
ABX 160930P00015000 P 09/30/16 15.0 0.01 0.24
ABX 160930P00015500 P 09/30/16 15.5 0.16 0.23
ABX 160930P00016000 P 09/30/16 16.0 0.28 0.31
ABX 160930P00016500 P 09/30/16 16.5 0.40 0.42
ABX 160930P00017000 P 09/30/16 17.0 0.53 0.57
ABX 160930P00017500 P 09/30/16 17.5 0.72 0.76
ABX 160930P00018000 P 09/30/16 18.0 0.95 0.99
ABX 160930P00018500 P 09/30/16 18.5 1.22 1.26
ABX 160930P00019000 P 09/30/16 19.0 1.52 1.57
ABX 160930P00019500 P 09/30/16 19.5 1.86 1.91
ABX 160930P00020000 P 09/30/16 20.0 2.23 2.28
ABX 160930P00020500 P 09/30/16 20.5 2.62 2.68
ABX 160930P00021000 P 09/30/16 21.0 3.00 3.15
ABX 160930P00021500 P 09/30/16 21.5 3.30 3.60
ABX 160930P00022000 P 09/30/16 22.0 3.75 4.05
ABX 160930P00022500 P 09/30/16 22.5 4.15 4.50
ABX 160930P00023000 P 09/30/16 23.0 4.65 5.00
ABX 160930P00023500 P 09/30/16 23.5 5.15 5.45
ABX 160930P00024000 P 09/30/16 24.0 5.65 5.95
ABX 160930P00024500 P 09/30/16 24.5 6.10 6.45
ABX 160930P00025000 P 09/30/16 25.0 6.60 6.95
ABX 160930P00025500 P 09/30/16 25.5 7.10 7.45
ABX 160930P00026000 P 09/30/16 26.0 7.55 7.95
ABX 160930P00026500 P 09/30/16 26.5 5.95 10.05
ABX 160930P00027000 P 09/30/16 27.0 6.50 9.50
ABX 160930P00027500 P 09/30/16 27.5 6.90 10.70
ABX 160930P00028000 P 09/30/16 28.0 7.50 11.15
ABX 160930P00028500 P 09/30/16 28.5 7.90 11.10
ABX 160930P00029000 P 09/30/16 29.0 8.50 12.15
ABX 160930P00029500 P 09/30/16 29.5 8.90 12.65
ABX 160930P00030000 P 09/30/16 30.0 9.50 13.30
ABX 160930P00030500 P 09/30/16 30.5 10.85 12.70
ABX 161021C00004000 C 10/21/16 4.0 13.60 14.55
ABX 161021C00005000 C 10/21/16 5.0 11.85 13.30
ABX 161021C00006000 C 10/21/16 6.0 11.35 12.50
ABX 161021C00007000 C 10/21/16 7.0 9.90 11.55
ABX 161021C00008000 C 10/21/16 8.0 9.05 10.45
ABX 161021C00009000 C 10/21/16 9.0 8.80 9.65
ABX 161021C00010000 C 10/21/16 10.0 7.80 8.55
ABX 161021C00011000 C 10/21/16 11.0 6.95 7.60
ABX 161021C00012000 C 10/21/16 12.0 6.15 6.45
ABX 161021C00013000 C 10/21/16 13.0 5.20 5.50
ABX 161021C00014000 C 10/21/16 14.0 4.25 4.55
ABX 161021C00015000 C 10/21/16 15.0 3.40 3.65
ABX 161021C00016000 C 10/21/16 16.0 2.62 2.67
ABX 161021C00017000 C 10/21/16 17.0 1.95 1.99
ABX 161021C00018000 C 10/21/16 18.0 1.40 1.44
ABX 161021C00019000 C 10/21/16 19.0 0.97 1.01
ABX 161021C00020000 C 10/21/16 20.0 0.66 0.68
ABX 161021C00021000 C 10/21/16 21.0 0.44 0.47
ABX 161021C00022000 C 10/21/16 22.0 0.29 0.31
ABX 161021C00023000 C 10/21/16 23.0 0.19 0.25
ABX 161021C00024000 C 10/21/16 24.0 0.13 0.15
ABX 161021C00025000 C 10/21/16 25.0 0.09 0.11
ABX 161021C00026000 C 10/21/16 26.0 0.06 0.07
ABX 161021C00027000 C 10/21/16 27.0 0.03 0.04
ABX 161021C00028000 C 10/21/16 28.0 0.02 0.03
ABX 161021C00029000 C 10/21/16 29.0 0.00 0.06
ABX 161021C00030000 C 10/21/16 30.0 0.00 0.03
ABX 161021C00031000 C 10/21/16 31.0 0.00 0.05
ABX 161021C00032000 C 10/21/16 32.0 0.00 0.05
ABX 161021C00033000 C 10/21/16 33.0 0.00 0.05
ABX 161021C00034000 C 10/21/16 34.0 0.00 0.05
ABX 161021C00035000 C 10/21/16 35.0 0.00 0.05
ABX 161021C00036000 C 10/21/16 36.0 0.00 0.05
ABX 161021P00004000 P 10/21/16 4.0 0.00 0.04
ABX 161021P00005000 P 10/21/16 5.0 0.00 0.04
ABX 161021P00006000 P 10/21/16 6.0 0.00 0.05
ABX 161021P00007000 P 10/21/16 7.0 0.00 0.05
ABX 161021P00008000 P 10/21/16 8.0 0.00 0.04
ABX 161021P00009000 P 10/21/16 9.0 0.00 0.05
ABX 161021P00010000 P 10/21/16 10.0 0.00 0.03
ABX 161021P00011000 P 10/21/16 11.0 0.01 0.07
ABX 161021P00012000 P 10/21/16 12.0 0.02 0.06
ABX 161021P00013000 P 10/21/16 13.0 0.05 0.09
ABX 161021P00014000 P 10/21/16 14.0 0.11 0.15
ABX 161021P00015000 P 10/21/16 15.0 0.24 0.28
ABX 161021P00016000 P 10/21/16 16.0 0.45 0.48
ABX 161021P00017000 P 10/21/16 17.0 0.76 0.80
ABX 161021P00018000 P 10/21/16 18.0 1.21 1.24
ABX 161021P00019000 P 10/21/16 19.0 1.78 1.82
ABX 161021P00020000 P 10/21/16 20.0 2.46 2.51
ABX 161021P00021000 P 10/21/16 21.0 3.15 3.30
ABX 161021P00022000 P 10/21/16 22.0 3.90 4.15
ABX 161021P00023000 P 10/21/16 23.0 4.80 5.05
ABX 161021P00024000 P 10/21/16 24.0 5.70 6.00
ABX 161021P00025000 P 10/21/16 25.0 6.75 7.00
ABX 161021P00026000 P 10/21/16 26.0 7.65 7.95
ABX 161021P00027000 P 10/21/16 27.0 8.15 9.25
ABX 161021P00028000 P 10/21/16 28.0 8.15 10.10
ABX 161021P00029000 P 10/21/16 29.0 9.35 11.15
ABX 161021P00030000 P 10/21/16 30.0 10.35 12.30
ABX 161021P00031000 P 10/21/16 31.0 11.35 13.90
ABX 161021P00032000 P 10/21/16 32.0 12.00 14.15
ABX 161021P00033000 P 10/21/16 33.0 13.10 15.15
ABX 161021P00034000 P 10/21/16 34.0 13.50 17.50
ABX 161021P00035000 P 10/21/16 35.0 14.80 18.50
ABX 161021P00036000 P 10/21/16 36.0 16.20 18.15
ABX 161118C00014000 C 11/18/16 14.0 4.35 4.70
ABX 161118C00015000 C 11/18/16 15.0 3.60 3.90
ABX 161118C00016000 C 11/18/16 16.0 2.88 3.10
ABX 161118C00017000 C 11/18/16 17.0 2.24 2.28
ABX 161118C00018000 C 11/18/16 18.0 1.71 1.76
ABX 161118C00019000 C 11/18/16 19.0 1.28 1.31
ABX 161118C00020000 C 11/18/16 20.0 0.94 0.98
ABX 161118C00021000 C 11/18/16 21.0 0.68 0.72
ABX 161118C00022000 C 11/18/16 22.0 0.50 0.53
ABX 161118C00023000 C 11/18/16 23.0 0.36 0.40
ABX 161118C00024000 C 11/18/16 24.0 0.26 0.33
ABX 161118C00025000 C 11/18/16 25.0 0.19 0.26
ABX 161118C00026000 C 11/18/16 26.0 0.14 0.21
ABX 161118C00027000 C 11/18/16 27.0 0.11 0.17
ABX 161118C00028000 C 11/18/16 28.0 0.08 0.14
ABX 161118C00029000 C 11/18/16 29.0 0.05 0.12
ABX 161118C00030000 C 11/18/16 30.0 0.04 0.10
ABX 161118P00014000 P 11/18/16 14.0 0.23 0.29
ABX 161118P00015000 P 11/18/16 15.0 0.41 0.46
ABX 161118P00016000 P 11/18/16 16.0 0.69 0.72
ABX 161118P00017000 P 11/18/16 17.0 1.04 1.08
ABX 161118P00018000 P 11/18/16 18.0 1.51 1.55
ABX 161118P00019000 P 11/18/16 19.0 2.08 2.12
ABX 161118P00020000 P 11/18/16 20.0 2.73 2.78
ABX 161118P00021000 P 11/18/16 21.0 3.45 3.55
ABX 161118P00022000 P 11/18/16 22.0 4.05 4.35
ABX 161118P00023000 P 11/18/16 23.0 4.85 5.25
ABX 161118P00024000 P 11/18/16 24.0 5.80 6.20
ABX 161118P00025000 P 11/18/16 25.0 6.75 7.05
ABX 161118P00026000 P 11/18/16 26.0 7.70 8.05
ABX 161118P00027000 P 11/18/16 27.0 8.70 9.00
ABX 161118P00028000 P 11/18/16 28.0 9.70 9.95
ABX 161118P00029000 P 11/18/16 29.0 9.40 11.95
ABX 161118P00030000 P 11/18/16 30.0 10.30 12.10
ABX 170120C00001000 C 01/20/17 1.0 16.65 17.55
ABX 170120C00002000 C 01/20/17 2.0 15.75 16.60
ABX 170120C00003000 C 01/20/17 3.0 14.70 15.60
ABX 170120C00004000 C 01/20/17 4.0 13.55 14.60
ABX 170120C00005000 C 01/20/17 5.0 13.00 13.40
ABX 170120C00006000 C 01/20/17 6.0 10.05 13.05
ABX 170120C00007000 C 01/20/17 7.0 10.80 11.60
ABX 170120C00008000 C 01/20/17 8.0 10.15 10.25
ABX 170120C00009000 C 01/20/17 9.0 8.95 9.60
ABX 170120C00010000 C 01/20/17 10.0 8.20 8.40
ABX 170120C00011000 C 01/20/17 11.0 7.10 7.65
ABX 170120C00012000 C 01/20/17 12.0 6.30 6.65
ABX 170120C00013000 C 01/20/17 13.0 5.45 5.80
ABX 170120C00014000 C 01/20/17 14.0 4.55 5.00
ABX 170120C00015000 C 01/20/17 15.0 3.90 4.20
ABX 170120C00016000 C 01/20/17 16.0 3.25 3.35
ABX 170120C00017000 C 01/20/17 17.0 2.65 2.73
ABX 170120C00018000 C 01/20/17 18.0 2.15 2.21
ABX 170120C00019000 C 01/20/17 19.0 1.73 1.79
ABX 170120C00020000 C 01/20/17 20.0 1.37 1.47
ABX 170120C00021000 C 01/20/17 21.0 1.10 1.15
ABX 170120C00022000 C 01/20/17 22.0 0.89 0.92
ABX 170120C00023000 C 01/20/17 23.0 0.69 0.74
ABX 170120C00024000 C 01/20/17 24.0 0.55 0.60
ABX 170120C00025000 C 01/20/17 25.0 0.44 0.48
ABX 170120C00026000 C 01/20/17 26.0 0.35 0.40
ABX 170120C00027000 C 01/20/17 27.0 0.28 0.33
ABX 170120C00028000 C 01/20/17 28.0 0.23 0.27
ABX 170120C00029000 C 01/20/17 29.0 0.19 0.23
ABX 170120C00030000 C 01/20/17 30.0 0.15 0.20
ABX 170120C00031000 C 01/20/17 31.0 0.13 0.19
ABX 170120C00032000 C 01/20/17 32.0 0.10 0.18
ABX 170120C00033000 C 01/20/17 33.0 0.09 0.16
ABX 170120C00034000 C 01/20/17 34.0 0.07 0.14
ABX 170120C00035000 C 01/20/17 35.0 0.06 0.13
ABX 170120C00036000 C 01/20/17 36.0 0.05 0.12
ABX 170120C00037000 C 01/20/17 37.0 0.04 0.11
ABX 170120C00038000 C 01/20/17 38.0 0.03 0.10
ABX 170120C00039000 C 01/20/17 39.0 0.03 0.07
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 0.03
ABX 170120P00004000 P 01/20/17 4.0 0.00 0.03
ABX 170120P00005000 P 01/20/17 5.0 0.00 0.03
ABX 170120P00006000 P 01/20/17 6.0 0.00 0.03
ABX 170120P00007000 P 01/20/17 7.0 0.00 0.05
ABX 170120P00008000 P 01/20/17 8.0 0.01 0.05
ABX 170120P00009000 P 01/20/17 9.0 0.02 0.08
ABX 170120P00010000 P 01/20/17 10.0 0.05 0.11
ABX 170120P00011000 P 01/20/17 11.0 0.10 0.13
ABX 170120P00012000 P 01/20/17 12.0 0.18 0.21
ABX 170120P00013000 P 01/20/17 13.0 0.30 0.33
ABX 170120P00014000 P 01/20/17 14.0 0.47 0.50
ABX 170120P00015000 P 01/20/17 15.0 0.72 0.79
ABX 170120P00016000 P 01/20/17 16.0 1.04 1.09
ABX 170120P00017000 P 01/20/17 17.0 1.44 1.50
ABX 170120P00018000 P 01/20/17 18.0 1.93 1.99
ABX 170120P00019000 P 01/20/17 19.0 2.51 2.57
ABX 170120P00020000 P 01/20/17 20.0 3.15 3.25
ABX 170120P00021000 P 01/20/17 21.0 3.85 3.95
ABX 170120P00022000 P 01/20/17 22.0 4.65 4.75
ABX 170120P00023000 P 01/20/17 23.0 5.40 5.55
ABX 170120P00024000 P 01/20/17 24.0 6.10 6.40
ABX 170120P00025000 P 01/20/17 25.0 6.95 7.25
ABX 170120P00026000 P 01/20/17 26.0 7.90 8.25
ABX 170120P00027000 P 01/20/17 27.0 8.80 9.15
ABX 170120P00028000 P 01/20/17 28.0 9.75 10.10
ABX 170120P00029000 P 01/20/17 29.0 10.70 11.05
ABX 170120P00030000 P 01/20/17 30.0 11.70 12.00
ABX 170120P00031000 P 01/20/17 31.0 12.70 13.00
ABX 170120P00032000 P 01/20/17 32.0 13.70 14.00
ABX 170120P00033000 P 01/20/17 33.0 14.00 14.95
ABX 170120P00034000 P 01/20/17 34.0 14.95 16.00
ABX 170120P00035000 P 01/20/17 35.0 15.95 17.00
ABX 170120P00036000 P 01/20/17 36.0 17.00 18.00
ABX 170120P00037000 P 01/20/17 37.0 17.35 19.60
ABX 170120P00038000 P 01/20/17 38.0 18.10 20.15
ABX 170120P00039000 P 01/20/17 39.0 19.05 21.15
ABX 170421C00011000 C 04/21/17 11.0 7.35 7.80
ABX 170421C00012000 C 04/21/17 12.0 6.45 6.95
ABX 170421C00013000 C 04/21/17 13.0 5.60 6.15
ABX 170421C00014000 C 04/21/17 14.0 4.85 5.45
ABX 170421C00015000 C 04/21/17 15.0 4.20 4.70
ABX 170421C00016000 C 04/21/17 16.0 3.60 4.05
ABX 170421C00017000 C 04/21/17 17.0 3.20 3.50
ABX 170421C00018000 C 04/21/17 18.0 2.68 3.05
ABX 170421C00019000 C 04/21/17 19.0 2.29 2.40
ABX 170421C00020000 C 04/21/17 20.0 1.89 2.04
ABX 170421C00021000 C 04/21/17 21.0 1.65 1.72
ABX 170421C00022000 C 04/21/17 22.0 1.36 1.47
ABX 170421C00023000 C 04/21/17 23.0 1.18 1.24
ABX 170421C00024000 C 04/21/17 24.0 0.99 1.05
ABX 170421C00025000 C 04/21/17 25.0 0.81 0.90
ABX 170421C00026000 C 04/21/17 26.0 0.70 0.77
ABX 170421C00027000 C 04/21/17 27.0 0.52 0.70
ABX 170421C00028000 C 04/21/17 28.0 0.46 0.67
ABX 170421C00029000 C 04/21/17 29.0 0.38 0.60
ABX 170421C00030000 C 04/21/17 30.0 0.34 0.51
ABX 170421P00011000 P 04/21/17 11.0 0.14 0.29
ABX 170421P00012000 P 04/21/17 12.0 0.27 0.46
ABX 170421P00013000 P 04/21/17 13.0 0.53 0.64
ABX 170421P00014000 P 04/21/17 14.0 0.83 0.90
ABX 170421P00015000 P 04/21/17 15.0 1.14 1.21
ABX 170421P00016000 P 04/21/17 16.0 1.46 1.59
ABX 170421P00017000 P 04/21/17 17.0 1.98 2.06
ABX 170421P00018000 P 04/21/17 18.0 2.49 2.58
ABX 170421P00019000 P 04/21/17 19.0 2.94 3.15
ABX 170421P00020000 P 04/21/17 20.0 3.55 3.90
ABX 170421P00021000 P 04/21/17 21.0 4.20 4.55
ABX 170421P00022000 P 04/21/17 22.0 4.95 5.25
ABX 170421P00023000 P 04/21/17 23.0 5.70 6.05
ABX 170421P00024000 P 04/21/17 24.0 6.40 6.90
ABX 170421P00025000 P 04/21/17 25.0 7.40 7.70
ABX 170421P00026000 P 04/21/17 26.0 8.15 8.65
ABX 170421P00027000 P 04/21/17 27.0 9.05 9.55
ABX 170421P00028000 P 04/21/17 28.0 10.00 10.45
ABX 170421P00029000 P 04/21/17 29.0 10.90 11.35
ABX 170421P00030000 P 04/21/17 30.0 11.85 12.25
ABX 170616C00010000 C 06/16/17 10.0 8.20 9.05
ABX 170616C00013000 C 06/16/17 13.0 5.80 6.35
ABX 170616C00015000 C 06/16/17 15.0 4.50 5.00
ABX 170616C00018000 C 06/16/17 18.0 3.05 3.35
ABX 170616C00020000 C 06/16/17 20.0 2.29 2.37
ABX 170616C00022000 C 06/16/17 22.0 1.62 1.77
ABX 170616C00025000 C 06/16/17 25.0 1.02 1.22
ABX 170616C00027000 C 06/16/17 27.0 0.80 0.89
ABX 170616C00030000 C 06/16/17 30.0 0.51 0.72
ABX 170616P00010000 P 06/16/17 10.0 0.12 0.29
ABX 170616P00013000 P 06/16/17 13.0 0.74 0.85
ABX 170616P00015000 P 06/16/17 15.0 1.38 1.46
ABX 170616P00018000 P 06/16/17 18.0 2.69 2.85
ABX 170616P00020000 P 06/16/17 20.0 3.85 4.15
ABX 170616P00022000 P 06/16/17 22.0 5.20 5.55
ABX 170616P00025000 P 06/16/17 25.0 7.55 8.00
ABX 170616P00027000 P 06/16/17 27.0 9.25 9.70
ABX 170616P00030000 P 06/16/17 30.0 12.00 12.50
ABX 180119C00002000 C 01/19/18 2.0 15.80 16.60
ABX 180119C00003000 C 01/19/18 3.0 14.85 15.60
ABX 180119C00004000 C 01/19/18 4.0 13.90 14.50
ABX 180119C00005000 C 01/19/18 5.0 13.00 13.60
ABX 180119C00007000 C 01/19/18 7.0 11.20 11.55
ABX 180119C00010000 C 01/19/18 10.0 8.75 9.05
ABX 180119C00012000 C 01/19/18 12.0 7.25 7.85
ABX 180119C00015000 C 01/19/18 15.0 5.40 6.00
ABX 180119C00017000 C 01/19/18 17.0 4.45 4.95
ABX 180119C00020000 C 01/19/18 20.0 3.35 3.50
ABX 180119C00022000 C 01/19/18 22.0 2.72 2.83
ABX 180119C00025000 C 01/19/18 25.0 2.01 2.19
ABX 180119C00027000 C 01/19/18 27.0 1.57 1.86
ABX 180119C00030000 C 01/19/18 30.0 1.18 1.45
ABX 180119C00032000 C 01/19/18 32.0 0.97 1.12
ABX 180119C00035000 C 01/19/18 35.0 0.69 1.00
ABX 180119C00037000 C 01/19/18 37.0 0.70 0.76
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.08
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.09
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.12
ABX 180119P00005000 P 01/19/18 5.0 0.00 0.10
ABX 180119P00007000 P 01/19/18 7.0 0.10 0.21
ABX 180119P00010000 P 01/19/18 10.0 0.50 0.60
ABX 180119P00012000 P 01/19/18 12.0 0.94 1.12
ABX 180119P00015000 P 01/19/18 15.0 2.13 2.27
ABX 180119P00017000 P 01/19/18 17.0 2.85 3.30
ABX 180119P00020000 P 01/19/18 20.0 4.75 5.10
ABX 180119P00022000 P 01/19/18 22.0 6.15 6.50
ABX 180119P00025000 P 01/19/18 25.0 8.15 8.80
ABX 180119P00027000 P 01/19/18 27.0 9.75 10.45
ABX 180119P00030000 P 01/19/18 30.0 12.30 13.10
ABX 180119P00032000 P 01/19/18 32.0 14.10 14.80
ABX 180119P00035000 P 01/19/18 35.0 16.90 17.65
ABX 180119P00037000 P 01/19/18 37.0 18.80 19.50

OPRA data is delayed 15 minutes.