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 (2017-04-07)Premium Content

Barrick Gold Corporation (ABX)
As of Apr 28 2017 11:21AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 170505C00008000 C 05/05/17 8.0 8.65 9.10
ABX 170505C00009000 C 05/05/17 9.0 7.70 8.20
ABX 170505C00010000 C 05/05/17 10.0 6.70 7.10
ABX 170505C00011000 C 05/05/17 11.0 5.70 6.10
ABX 170505C00012000 C 05/05/17 12.0 4.75 5.15
ABX 170505C00013000 C 05/05/17 13.0 3.80 4.05
ABX 170505C00014000 C 05/05/17 14.0 2.71 3.05
ABX 170505C00015000 C 05/05/17 15.0 1.69 2.10
ABX 170505C00015500 C 05/05/17 15.5 1.10 1.56
ABX 170505C00016000 C 05/05/17 16.0 0.99 1.01
ABX 170505C00016500 C 05/05/17 16.5 0.58 0.59
ABX 170505C00017000 C 05/05/17 17.0 0.28 0.29
ABX 170505C00017500 C 05/05/17 17.5 0.11 0.12
ABX 170505C00018000 C 05/05/17 18.0 0.04 0.05
ABX 170505C00018500 C 05/05/17 18.5 0.01 0.02
ABX 170505C00019000 C 05/05/17 19.0 0.00 0.03
ABX 170505C00019500 C 05/05/17 19.5 0.00 0.04
ABX 170505C00020000 C 05/05/17 20.0 0.00 0.07
ABX 170505C00020500 C 05/05/17 20.5 0.00 0.06
ABX 170505C00021000 C 05/05/17 21.0 0.00 0.09
ABX 170505C00021500 C 05/05/17 21.5 0.00 0.08
ABX 170505C00022000 C 05/05/17 22.0 0.00 0.09
ABX 170505C00022500 C 05/05/17 22.5 0.00 0.09
ABX 170505C00023000 C 05/05/17 23.0 0.00 0.07
ABX 170505C00023500 C 05/05/17 23.5 0.00 0.06
ABX 170505C00024000 C 05/05/17 24.0 0.00 0.46
ABX 170505C00024500 C 05/05/17 24.5 0.00 0.50
ABX 170505C00025000 C 05/05/17 25.0 0.00 0.49
ABX 170505C00025500 C 05/05/17 25.5 0.00 0.50
ABX 170505C00026000 C 05/05/17 26.0 0.00 0.49
ABX 170505C00026500 C 05/05/17 26.5 0.00 0.06
ABX 170505C00027000 C 05/05/17 27.0 0.00 0.06
ABX 170505C00027500 C 05/05/17 27.5 0.00 0.07
ABX 170505C00028000 C 05/05/17 28.0 0.00 0.08
ABX 170505C00028500 C 05/05/17 28.5 0.00 0.07
ABX 170505P00008000 P 05/05/17 8.0 0.00 0.05
ABX 170505P00009000 P 05/05/17 9.0 0.00 0.07
ABX 170505P00010000 P 05/05/17 10.0 0.00 0.07
ABX 170505P00011000 P 05/05/17 11.0 0.00 0.08
ABX 170505P00012000 P 05/05/17 12.0 0.00 0.07
ABX 170505P00013000 P 05/05/17 13.0 0.00 0.07
ABX 170505P00014000 P 05/05/17 14.0 0.00 0.05
ABX 170505P00015000 P 05/05/17 15.0 0.00 0.02
ABX 170505P00015500 P 05/05/17 15.5 0.00 0.03
ABX 170505P00016000 P 05/05/17 16.0 0.03 0.04
ABX 170505P00016500 P 05/05/17 16.5 0.11 0.12
ABX 170505P00017000 P 05/05/17 17.0 0.31 0.32
ABX 170505P00017500 P 05/05/17 17.5 0.64 0.65
ABX 170505P00018000 P 05/05/17 18.0 1.07 1.09
ABX 170505P00018500 P 05/05/17 18.5 1.49 1.61
ABX 170505P00019000 P 05/05/17 19.0 1.97 2.11
ABX 170505P00019500 P 05/05/17 19.5 2.44 3.00
ABX 170505P00020000 P 05/05/17 20.0 2.94 3.35
ABX 170505P00020500 P 05/05/17 20.5 3.45 3.80
ABX 170505P00021000 P 05/05/17 21.0 3.95 4.45
ABX 170505P00021500 P 05/05/17 21.5 4.40 4.80
ABX 170505P00022000 P 05/05/17 22.0 4.90 5.35
ABX 170505P00022500 P 05/05/17 22.5 5.45 5.70
ABX 170505P00023000 P 05/05/17 23.0 5.95 6.35
ABX 170505P00023500 P 05/05/17 23.5 6.40 6.80
ABX 170505P00024000 P 05/05/17 24.0 6.95 7.35
ABX 170505P00024500 P 05/05/17 24.5 7.35 8.10
ABX 170505P00025000 P 05/05/17 25.0 7.90 8.55
ABX 170505P00025500 P 05/05/17 25.5 8.30 9.15
ABX 170505P00026000 P 05/05/17 26.0 8.85 9.40
ABX 170505P00026500 P 05/05/17 26.5 9.40 9.95
ABX 170505P00027000 P 05/05/17 27.0 9.85 10.30
ABX 170505P00027500 P 05/05/17 27.5 10.40 10.90
ABX 170505P00028000 P 05/05/17 28.0 10.80 11.30
ABX 170505P00028500 P 05/05/17 28.5 11.25 11.85
ABX 170512C00010000 C 05/12/17 10.0 6.70 7.05
ABX 170512C00011000 C 05/12/17 11.0 5.75 6.05
ABX 170512C00012000 C 05/12/17 12.0 4.75 5.10
ABX 170512C00013000 C 05/12/17 13.0 3.70 4.05
ABX 170512C00014000 C 05/12/17 14.0 2.42 3.05
ABX 170512C00015000 C 05/12/17 15.0 1.62 2.08
ABX 170512C00015500 C 05/12/17 15.5 1.16 1.60
ABX 170512C00016000 C 05/12/17 16.0 1.05 1.09
ABX 170512C00016500 C 05/12/17 16.5 0.68 0.70
ABX 170512C00017000 C 05/12/17 17.0 0.39 0.41
ABX 170512C00017500 C 05/12/17 17.5 0.20 0.23
ABX 170512C00018000 C 05/12/17 18.0 0.10 0.13
ABX 170512C00018500 C 05/12/17 18.5 0.04 0.11
ABX 170512C00019000 C 05/12/17 19.0 0.00 0.11
ABX 170512C00019500 C 05/12/17 19.5 0.00 0.05
ABX 170512C00020000 C 05/12/17 20.0 0.00 0.07
ABX 170512C00020500 C 05/12/17 20.5 0.00 0.09
ABX 170512C00021000 C 05/12/17 21.0 0.00 0.10
ABX 170512C00021500 C 05/12/17 21.5 0.00 0.08
ABX 170512C00022000 C 05/12/17 22.0 0.00 0.09
ABX 170512C00022500 C 05/12/17 22.5 0.00 0.06
ABX 170512C00023000 C 05/12/17 23.0 0.00 0.09
ABX 170512C00023500 C 05/12/17 23.5 0.00 0.08
ABX 170512C00024000 C 05/12/17 24.0 0.00 0.08
ABX 170512C00024500 C 05/12/17 24.5 0.00 0.07
ABX 170512C00025000 C 05/12/17 25.0 0.00 0.07
ABX 170512C00025500 C 05/12/17 25.5 0.00 0.08
ABX 170512C00026000 C 05/12/17 26.0 0.00 0.06
ABX 170512C00026500 C 05/12/17 26.5 0.00 0.08
ABX 170512C00027000 C 05/12/17 27.0 0.00 0.07
ABX 170512C00027500 C 05/12/17 27.5 0.00 0.07
ABX 170512C00028000 C 05/12/17 28.0 0.00 0.08
ABX 170512C00028500 C 05/12/17 28.5 0.00 0.09
ABX 170512P00010000 P 05/12/17 10.0 0.00 0.08
ABX 170512P00011000 P 05/12/17 11.0 0.00 0.07
ABX 170512P00012000 P 05/12/17 12.0 0.00 0.08
ABX 170512P00013000 P 05/12/17 13.0 0.00 0.06
ABX 170512P00014000 P 05/12/17 14.0 0.00 0.10
ABX 170512P00015000 P 05/12/17 15.0 0.00 0.09
ABX 170512P00015500 P 05/12/17 15.5 0.03 0.05
ABX 170512P00016000 P 05/12/17 16.0 0.10 0.12
ABX 170512P00016500 P 05/12/17 16.5 0.22 0.24
ABX 170512P00017000 P 05/12/17 17.0 0.42 0.45
ABX 170512P00017500 P 05/12/17 17.5 0.73 0.77
ABX 170512P00018000 P 05/12/17 18.0 1.12 1.17
ABX 170512P00018500 P 05/12/17 18.5 1.49 1.85
ABX 170512P00019000 P 05/12/17 19.0 1.95 2.27
ABX 170512P00019500 P 05/12/17 19.5 2.47 2.99
ABX 170512P00020000 P 05/12/17 20.0 2.92 3.45
ABX 170512P00020500 P 05/12/17 20.5 3.45 3.75
ABX 170512P00021000 P 05/12/17 21.0 3.95 4.25
ABX 170512P00021500 P 05/12/17 21.5 4.45 4.90
ABX 170512P00022000 P 05/12/17 22.0 4.95 5.40
ABX 170512P00022500 P 05/12/17 22.5 5.40 5.80
ABX 170512P00023000 P 05/12/17 23.0 5.95 6.30
ABX 170512P00023500 P 05/12/17 23.5 6.45 6.90
ABX 170512P00024000 P 05/12/17 24.0 6.95 7.30
ABX 170512P00024500 P 05/12/17 24.5 7.45 7.95
ABX 170512P00025000 P 05/12/17 25.0 7.95 8.45
ABX 170512P00025500 P 05/12/17 25.5 8.45 8.95
ABX 170512P00026000 P 05/12/17 26.0 8.90 9.50
ABX 170512P00026500 P 05/12/17 26.5 9.45 9.85
ABX 170512P00027000 P 05/12/17 27.0 9.95 10.30
ABX 170512P00027500 P 05/12/17 27.5 10.05 10.85
ABX 170512P00028000 P 05/12/17 28.0 10.90 11.50
ABX 170512P00028500 P 05/12/17 28.5 11.45 11.90
ABX 170519C00010000 C 05/19/17 10.0 6.80 7.05
ABX 170519C00011000 C 05/19/17 11.0 5.75 6.05
ABX 170519C00012000 C 05/19/17 12.0 4.75 5.10
ABX 170519C00013000 C 05/19/17 13.0 3.70 4.05
ABX 170519C00014000 C 05/19/17 14.0 2.72 3.05
ABX 170519C00015000 C 05/19/17 15.0 1.71 2.10
ABX 170519C00015500 C 05/19/17 15.5 1.37 1.62
ABX 170519C00016000 C 05/19/17 16.0 1.12 1.13
ABX 170519C00016500 C 05/19/17 16.5 0.75 0.77
ABX 170519C00017000 C 05/19/17 17.0 0.47 0.48
ABX 170519C00017500 C 05/19/17 17.5 0.28 0.29
ABX 170519C00018000 C 05/19/17 18.0 0.16 0.17
ABX 170519C00018500 C 05/19/17 18.5 0.09 0.10
ABX 170519C00019000 C 05/19/17 19.0 0.05 0.06
ABX 170519C00019500 C 05/19/17 19.5 0.03 0.04
ABX 170519C00020000 C 05/19/17 20.0 0.02 0.03
ABX 170519C00020500 C 05/19/17 20.5 0.01 0.03
ABX 170519C00021000 C 05/19/17 21.0 0.01 0.02
ABX 170519C00021500 C 05/19/17 21.5 0.00 0.04
ABX 170519C00022000 C 05/19/17 22.0 0.00 0.02
ABX 170519C00022500 C 05/19/17 22.5 0.00 0.04
ABX 170519C00023000 C 05/19/17 23.0 0.00 0.03
ABX 170519C00023500 C 05/19/17 23.5 0.00 0.03
ABX 170519C00024000 C 05/19/17 24.0 0.00 0.04
ABX 170519C00024500 C 05/19/17 24.5 0.00 0.04
ABX 170519C00025000 C 05/19/17 25.0 0.00 0.04
ABX 170519C00025500 C 05/19/17 25.5 0.00 0.02
ABX 170519C00026000 C 05/19/17 26.0 0.00 0.03
ABX 170519C00026500 C 05/19/17 26.5 0.00 0.03
ABX 170519C00027000 C 05/19/17 27.0 0.00 0.03
ABX 170519C00027500 C 05/19/17 27.5 0.00 0.03
ABX 170519C00028000 C 05/19/17 28.0 0.00 0.02
ABX 170519C00028500 C 05/19/17 28.5 0.00 0.03
ABX 170519C00029000 C 05/19/17 29.0 0.00 0.02
ABX 170519C00030000 C 05/19/17 30.0 0.00 0.03
ABX 170519P00010000 P 05/19/17 10.0 0.00 0.02
ABX 170519P00011000 P 05/19/17 11.0 0.00 0.03
ABX 170519P00012000 P 05/19/17 12.0 0.00 0.03
ABX 170519P00013000 P 05/19/17 13.0 0.00 0.03
ABX 170519P00014000 P 05/19/17 14.0 0.00 0.02
ABX 170519P00015000 P 05/19/17 15.0 0.03 0.04
ABX 170519P00015500 P 05/19/17 15.5 0.07 0.08
ABX 170519P00016000 P 05/19/17 16.0 0.14 0.15
ABX 170519P00016500 P 05/19/17 16.5 0.28 0.29
ABX 170519P00017000 P 05/19/17 17.0 0.49 0.50
ABX 170519P00017500 P 05/19/17 17.5 0.80 0.82
ABX 170519P00018000 P 05/19/17 18.0 1.18 1.20
ABX 170519P00018500 P 05/19/17 18.5 1.55 1.94
ABX 170519P00019000 P 05/19/17 19.0 2.00 2.26
ABX 170519P00019500 P 05/19/17 19.5 2.46 2.81
ABX 170519P00020000 P 05/19/17 20.0 3.00 3.35
ABX 170519P00020500 P 05/19/17 20.5 3.45 3.85
ABX 170519P00021000 P 05/19/17 21.0 3.95 4.30
ABX 170519P00021500 P 05/19/17 21.5 4.45 4.80
ABX 170519P00022000 P 05/19/17 22.0 4.95 5.20
ABX 170519P00022500 P 05/19/17 22.5 5.45 5.80
ABX 170519P00023000 P 05/19/17 23.0 5.95 6.30
ABX 170519P00023500 P 05/19/17 23.5 6.40 6.95
ABX 170519P00024000 P 05/19/17 24.0 6.95 7.30
ABX 170519P00024500 P 05/19/17 24.5 7.45 7.80
ABX 170519P00025000 P 05/19/17 25.0 7.80 8.30
ABX 170519P00025500 P 05/19/17 25.5 8.45 8.75
ABX 170519P00026000 P 05/19/17 26.0 8.95 9.30
ABX 170519P00026500 P 05/19/17 26.5 9.45 9.75
ABX 170519P00027000 P 05/19/17 27.0 9.85 10.25
ABX 170519P00027500 P 05/19/17 27.5 10.40 10.80
ABX 170519P00028000 P 05/19/17 28.0 10.95 11.20
ABX 170519P00028500 P 05/19/17 28.5 11.35 11.75
ABX 170519P00029000 P 05/19/17 29.0 11.95 12.30
ABX 170519P00030000 P 05/19/17 30.0 12.95 13.25
ABX 170526C00010000 C 05/26/17 10.0 6.75 7.10
ABX 170526C00011000 C 05/26/17 11.0 5.75 6.25
ABX 170526C00012000 C 05/26/17 12.0 4.70 5.15
ABX 170526C00013000 C 05/26/17 13.0 3.65 4.10
ABX 170526C00014000 C 05/26/17 14.0 2.46 3.10
ABX 170526C00015000 C 05/26/17 15.0 1.78 2.15
ABX 170526C00016000 C 05/26/17 16.0 1.11 1.24
ABX 170526C00016500 C 05/26/17 16.5 0.83 0.92
ABX 170526C00017000 C 05/26/17 17.0 0.55 0.61
ABX 170526C00017500 C 05/26/17 17.5 0.35 0.41
ABX 170526C00018000 C 05/26/17 18.0 0.22 0.27
ABX 170526C00018500 C 05/26/17 18.5 0.13 0.20
ABX 170526C00019000 C 05/26/17 19.0 0.07 0.18
ABX 170526C00019500 C 05/26/17 19.5 0.00 0.14
ABX 170526C00020000 C 05/26/17 20.0 0.00 0.13
ABX 170526C00020500 C 05/26/17 20.5 0.00 0.11
ABX 170526C00021000 C 05/26/17 21.0 0.00 0.10
ABX 170526C00021500 C 05/26/17 21.5 0.00 0.10
ABX 170526C00022000 C 05/26/17 22.0 0.00 0.09
ABX 170526C00022500 C 05/26/17 22.5 0.00 0.09
ABX 170526C00023000 C 05/26/17 23.0 0.00 0.09
ABX 170526C00023500 C 05/26/17 23.5 0.00 0.07
ABX 170526C00024000 C 05/26/17 24.0 0.00 0.08
ABX 170526C00024500 C 05/26/17 24.5 0.00 0.09
ABX 170526C00025000 C 05/26/17 25.0 0.00 0.09
ABX 170526C00025500 C 05/26/17 25.5 0.00 0.07
ABX 170526C00026000 C 05/26/17 26.0 0.00 0.07
ABX 170526C00026500 C 05/26/17 26.5 0.00 0.08
ABX 170526C00027000 C 05/26/17 27.0 0.00 0.06
ABX 170526C00027500 C 05/26/17 27.5 0.00 0.06
ABX 170526C00028000 C 05/26/17 28.0 0.00 0.07
ABX 170526C00028500 C 05/26/17 28.5 0.00 0.06
ABX 170526C00029000 C 05/26/17 29.0 0.00 0.07
ABX 170526C00029500 C 05/26/17 29.5 0.00 0.07
ABX 170526C00030000 C 05/26/17 30.0 0.00 0.07
ABX 170526C00030500 C 05/26/17 30.5 0.00 0.07
ABX 170526P00010000 P 05/26/17 10.0 0.00 0.06
ABX 170526P00011000 P 05/26/17 11.0 0.00 0.08
ABX 170526P00012000 P 05/26/17 12.0 0.00 0.10
ABX 170526P00013000 P 05/26/17 13.0 0.00 0.09
ABX 170526P00014000 P 05/26/17 14.0 0.00 0.10
ABX 170526P00015000 P 05/26/17 15.0 0.05 0.17
ABX 170526P00016000 P 05/26/17 16.0 0.22 0.25
ABX 170526P00016500 P 05/26/17 16.5 0.37 0.41
ABX 170526P00017000 P 05/26/17 17.0 0.59 0.82
ABX 170526P00017500 P 05/26/17 17.5 0.90 1.17
ABX 170526P00018000 P 05/26/17 18.0 1.26 1.56
ABX 170526P00018500 P 05/26/17 18.5 1.62 1.96
ABX 170526P00019000 P 05/26/17 19.0 2.05 2.27
ABX 170526P00019500 P 05/26/17 19.5 2.51 2.84
ABX 170526P00020000 P 05/26/17 20.0 2.97 3.35
ABX 170526P00020500 P 05/26/17 20.5 3.40 3.95
ABX 170526P00021000 P 05/26/17 21.0 3.95 4.25
ABX 170526P00021500 P 05/26/17 21.5 4.45 5.05
ABX 170526P00022000 P 05/26/17 22.0 4.90 5.50
ABX 170526P00022500 P 05/26/17 22.5 5.30 6.20
ABX 170526P00023000 P 05/26/17 23.0 5.85 6.65
ABX 170526P00023500 P 05/26/17 23.5 6.40 7.05
ABX 170526P00024000 P 05/26/17 24.0 6.90 7.60
ABX 170526P00024500 P 05/26/17 24.5 7.35 8.15
ABX 170526P00025000 P 05/26/17 25.0 7.85 8.65
ABX 170526P00025500 P 05/26/17 25.5 8.30 9.20
ABX 170526P00026000 P 05/26/17 26.0 8.90 9.50
ABX 170526P00026500 P 05/26/17 26.5 9.45 10.00
ABX 170526P00027000 P 05/26/17 27.0 9.75 10.45
ABX 170526P00027500 P 05/26/17 27.5 10.25 10.90
ABX 170526P00028000 P 05/26/17 28.0 10.90 11.45
ABX 170526P00028500 P 05/26/17 28.5 11.45 11.90
ABX 170526P00029000 P 05/26/17 29.0 11.65 12.55
ABX 170526P00029500 P 05/26/17 29.5 12.40 13.00
ABX 170526P00030000 P 05/26/17 30.0 12.95 13.45
ABX 170526P00030500 P 05/26/17 30.5 13.45 13.90
ABX 170602C00009500 C 06/02/17 9.5 7.20 7.60
ABX 170602C00010000 C 06/02/17 10.0 6.70 7.25
ABX 170602C00010500 C 06/02/17 10.5 6.30 6.75
ABX 170602C00011000 C 06/02/17 11.0 5.75 6.10
ABX 170602C00011500 C 06/02/17 11.5 5.25 5.60
ABX 170602C00012000 C 06/02/17 12.0 4.75 5.20
ABX 170602C00012500 C 06/02/17 12.5 4.25 4.60
ABX 170602C00013000 C 06/02/17 13.0 3.45 4.15
ABX 170602C00013500 C 06/02/17 13.5 2.97 3.60
ABX 170602C00014000 C 06/02/17 14.0 2.47 3.15
ABX 170602C00014500 C 06/02/17 14.5 2.30 2.61
ABX 170602C00015000 C 06/02/17 15.0 1.82 2.17
ABX 170602C00015500 C 06/02/17 15.5 1.39 1.72
ABX 170602C00016000 C 06/02/17 16.0 1.20 1.29
ABX 170602C00016500 C 06/02/17 16.5 0.88 0.97
ABX 170602C00017000 C 06/02/17 17.0 0.61 0.70
ABX 170602C00017500 C 06/02/17 17.5 0.41 0.47
ABX 170602C00018000 C 06/02/17 18.0 0.27 0.33
ABX 170602C00018500 C 06/02/17 18.5 0.17 0.22
ABX 170602C00019000 C 06/02/17 19.0 0.10 0.15
ABX 170602C00019500 C 06/02/17 19.5 0.04 0.15
ABX 170602C00020000 C 06/02/17 20.0 0.02 0.14
ABX 170602C00020500 C 06/02/17 20.5 0.00 0.11
ABX 170602C00021000 C 06/02/17 21.0 0.00 0.12
ABX 170602C00021500 C 06/02/17 21.5 0.00 0.11
ABX 170602C00022000 C 06/02/17 22.0 0.00 0.09
ABX 170602C00022500 C 06/02/17 22.5 0.00 0.10
ABX 170602C00023000 C 06/02/17 23.0 0.00 0.09
ABX 170602C00023500 C 06/02/17 23.5 0.00 0.08
ABX 170602C00024000 C 06/02/17 24.0 0.00 0.09
ABX 170602C00024500 C 06/02/17 24.5 0.00 0.09
ABX 170602C00025000 C 06/02/17 25.0 0.00 0.06
ABX 170602C00025500 C 06/02/17 25.5 0.00 0.07
ABX 170602C00026000 C 06/02/17 26.0 0.00 0.08
ABX 170602C00026500 C 06/02/17 26.5 0.00 0.07
ABX 170602C00027000 C 06/02/17 27.0 0.00 0.06
ABX 170602C00027500 C 06/02/17 27.5 0.00 0.06
ABX 170602C00028000 C 06/02/17 28.0 0.00 0.06
ABX 170602C00028500 C 06/02/17 28.5 0.00 0.05
ABX 170602P00009500 P 06/02/17 9.5 0.00 0.06
ABX 170602P00010000 P 06/02/17 10.0 0.00 0.05
ABX 170602P00010500 P 06/02/17 10.5 0.00 0.06
ABX 170602P00011000 P 06/02/17 11.0 0.00 0.06
ABX 170602P00011500 P 06/02/17 11.5 0.00 0.07
ABX 170602P00012000 P 06/02/17 12.0 0.00 0.08
ABX 170602P00012500 P 06/02/17 12.5 0.00 0.09
ABX 170602P00013000 P 06/02/17 13.0 0.00 0.10
ABX 170602P00013500 P 06/02/17 13.5 0.00 0.12
ABX 170602P00014000 P 06/02/17 14.0 0.00 0.11
ABX 170602P00014500 P 06/02/17 14.5 0.04 0.12
ABX 170602P00015000 P 06/02/17 15.0 0.08 0.14
ABX 170602P00015500 P 06/02/17 15.5 0.15 0.19
ABX 170602P00016000 P 06/02/17 16.0 0.27 0.32
ABX 170602P00016500 P 06/02/17 16.5 0.43 0.49
ABX 170602P00017000 P 06/02/17 17.0 0.66 0.89
ABX 170602P00017500 P 06/02/17 17.5 0.96 1.19
ABX 170602P00018000 P 06/02/17 18.0 1.30 1.54
ABX 170602P00018500 P 06/02/17 18.5 1.66 2.00
ABX 170602P00019000 P 06/02/17 19.0 2.07 2.27
ABX 170602P00019500 P 06/02/17 19.5 2.53 2.86
ABX 170602P00020000 P 06/02/17 20.0 3.00 3.30
ABX 170602P00020500 P 06/02/17 20.5 3.40 4.00
ABX 170602P00021000 P 06/02/17 21.0 3.95 4.50
ABX 170602P00021500 P 06/02/17 21.5 4.40 4.85
ABX 170602P00022000 P 06/02/17 22.0 4.95 5.40
ABX 170602P00022500 P 06/02/17 22.5 5.45 6.10
ABX 170602P00023000 P 06/02/17 23.0 5.85 6.60
ABX 170602P00023500 P 06/02/17 23.5 6.40 7.15
ABX 170602P00024000 P 06/02/17 24.0 6.80 7.70
ABX 170602P00024500 P 06/02/17 24.5 7.40 8.10
ABX 170602P00025000 P 06/02/17 25.0 7.85 8.70
ABX 170602P00025500 P 06/02/17 25.5 8.35 9.10
ABX 170602P00026000 P 06/02/17 26.0 8.75 9.75
ABX 170602P00026500 P 06/02/17 26.5 9.30 10.15
ABX 170602P00027000 P 06/02/17 27.0 9.90 10.55
ABX 170602P00027500 P 06/02/17 27.5 10.15 11.55
ABX 170602P00028000 P 06/02/17 28.0 10.95 11.40
ABX 170602P00028500 P 06/02/17 28.5 11.45 11.85
ABX 170609C00010000 C 06/09/17 10.0 6.50 7.10
ABX 170609C00011000 C 06/09/17 11.0 5.30 6.25
ABX 170609C00012000 C 06/09/17 12.0 4.45 5.10
ABX 170609C00013000 C 06/09/17 13.0 3.45 4.15
ABX 170609C00014000 C 06/09/17 14.0 2.47 3.15
ABX 170609C00015000 C 06/09/17 15.0 1.85 2.18
ABX 170609C00015500 C 06/09/17 15.5 1.42 1.75
ABX 170609C00016000 C 06/09/17 16.0 1.26 1.37
ABX 170609C00016500 C 06/09/17 16.5 0.94 1.04
ABX 170609C00017000 C 06/09/17 17.0 0.68 0.74
ABX 170609C00017500 C 06/09/17 17.5 0.48 0.54
ABX 170609C00018000 C 06/09/17 18.0 0.33 0.40
ABX 170609C00018500 C 06/09/17 18.5 0.22 0.28
ABX 170609C00019000 C 06/09/17 19.0 0.15 0.21
ABX 170609C00019500 C 06/09/17 19.5 0.09 0.29
ABX 170609C00020000 C 06/09/17 20.0 0.04 0.21
ABX 170609C00020500 C 06/09/17 20.5 0.04 0.19
ABX 170609C00021000 C 06/09/17 21.0 0.00 0.11
ABX 170609C00021500 C 06/09/17 21.5 0.00 0.17
ABX 170609C00022000 C 06/09/17 22.0 0.00 0.10
ABX 170609C00022500 C 06/09/17 22.5 0.00 0.13
ABX 170609C00023000 C 06/09/17 23.0 0.00 0.08
ABX 170609C00023500 C 06/09/17 23.5 0.00 0.09
ABX 170609C00024000 C 06/09/17 24.0 0.00 0.09
ABX 170609C00024500 C 06/09/17 24.5 0.00 0.08
ABX 170609C00025000 C 06/09/17 25.0 0.00 0.08
ABX 170609C00025500 C 06/09/17 25.5 0.00 0.08
ABX 170609C00026000 C 06/09/17 26.0 0.00 0.06
ABX 170609C00026500 C 06/09/17 26.5 0.00 0.07
ABX 170609C00027000 C 06/09/17 27.0 0.00 0.07
ABX 170609C00027500 C 06/09/17 27.5 0.00 0.07
ABX 170609C00028000 C 06/09/17 28.0 0.00 0.07
ABX 170609C00028500 C 06/09/17 28.5 0.00 0.06
ABX 170609P00010000 P 06/09/17 10.0 0.00 0.06
ABX 170609P00011000 P 06/09/17 11.0 0.00 0.08
ABX 170609P00012000 P 06/09/17 12.0 0.00 0.08
ABX 170609P00013000 P 06/09/17 13.0 0.00 0.13
ABX 170609P00014000 P 06/09/17 14.0 0.00 0.18
ABX 170609P00015000 P 06/09/17 15.0 0.11 0.20
ABX 170609P00015500 P 06/09/17 15.5 0.19 0.25
ABX 170609P00016000 P 06/09/17 16.0 0.32 0.37
ABX 170609P00016500 P 06/09/17 16.5 0.49 0.56
ABX 170609P00017000 P 06/09/17 17.0 0.71 0.88
ABX 170609P00017500 P 06/09/17 17.5 1.02 1.15
ABX 170609P00018000 P 06/09/17 18.0 1.37 1.46
ABX 170609P00018500 P 06/09/17 18.5 1.70 1.97
ABX 170609P00019000 P 06/09/17 19.0 2.11 2.31
ABX 170609P00019500 P 06/09/17 19.5 2.56 2.92
ABX 170609P00020000 P 06/09/17 20.0 3.00 3.30
ABX 170609P00020500 P 06/09/17 20.5 3.40 3.75
ABX 170609P00021000 P 06/09/17 21.0 3.95 4.60
ABX 170609P00021500 P 06/09/17 21.5 4.45 5.05
ABX 170609P00022000 P 06/09/17 22.0 4.95 5.55
ABX 170609P00022500 P 06/09/17 22.5 5.35 6.15
ABX 170609P00023000 P 06/09/17 23.0 5.85 6.60
ABX 170609P00023500 P 06/09/17 23.5 6.35 7.15
ABX 170609P00024000 P 06/09/17 24.0 6.90 7.60
ABX 170609P00024500 P 06/09/17 24.5 7.40 8.05
ABX 170609P00025000 P 06/09/17 25.0 7.85 8.65
ABX 170609P00025500 P 06/09/17 25.5 8.30 9.20
ABX 170609P00026000 P 06/09/17 26.0 8.85 9.65
ABX 170609P00026500 P 06/09/17 26.5 9.35 10.05
ABX 170609P00027000 P 06/09/17 27.0 9.80 10.70
ABX 170609P00027500 P 06/09/17 27.5 10.20 11.50
ABX 170609P00028000 P 06/09/17 28.0 10.50 12.00
ABX 170609P00028500 P 06/09/17 28.5 11.05 12.45
ABX 170616C00008000 C 06/16/17 8.0 8.70 9.25
ABX 170616C00009000 C 06/16/17 9.0 7.75 8.15
ABX 170616C00010000 C 06/16/17 10.0 6.80 7.10
ABX 170616C00011000 C 06/16/17 11.0 5.75 6.10
ABX 170616C00012000 C 06/16/17 12.0 4.65 5.10
ABX 170616C00013000 C 06/16/17 13.0 3.75 4.10
ABX 170616C00014000 C 06/16/17 14.0 2.81 3.10
ABX 170616C00015000 C 06/16/17 15.0 1.93 2.16
ABX 170616C00016000 C 06/16/17 16.0 1.35 1.36
ABX 170616C00017000 C 06/16/17 17.0 0.77 0.78
ABX 170616C00018000 C 06/16/17 18.0 0.41 0.42
ABX 170616C00019000 C 06/16/17 19.0 0.21 0.22
ABX 170616C00020000 C 06/16/17 20.0 0.11 0.12
ABX 170616C00021000 C 06/16/17 21.0 0.06 0.07
ABX 170616C00022000 C 06/16/17 22.0 0.03 0.04
ABX 170616C00023000 C 06/16/17 23.0 0.02 0.03
ABX 170616C00024000 C 06/16/17 24.0 0.00 0.03
ABX 170616C00025000 C 06/16/17 25.0 0.00 0.04
ABX 170616C00026000 C 06/16/17 26.0 0.00 0.03
ABX 170616C00027000 C 06/16/17 27.0 0.00 0.04
ABX 170616C00028000 C 06/16/17 28.0 0.00 0.04
ABX 170616C00029000 C 06/16/17 29.0 0.00 0.04
ABX 170616C00030000 C 06/16/17 30.0 0.00 0.04
ABX 170616C00031000 C 06/16/17 31.0 0.00 0.04
ABX 170616C00032000 C 06/16/17 32.0 0.00 0.04
ABX 170616C00033000 C 06/16/17 33.0 0.00 0.03
ABX 170616C00034000 C 06/16/17 34.0 0.00 0.03
ABX 170616C00035000 C 06/16/17 35.0 0.00 0.03
ABX 170616C00036000 C 06/16/17 36.0 0.00 0.03
ABX 170616C00037000 C 06/16/17 37.0 0.00 0.03
ABX 170616C00038000 C 06/16/17 38.0 0.00 0.03
ABX 170616P00008000 P 06/16/17 8.0 0.00 0.03
ABX 170616P00009000 P 06/16/17 9.0 0.00 0.03
ABX 170616P00010000 P 06/16/17 10.0 0.00 0.03
ABX 170616P00011000 P 06/16/17 11.0 0.00 0.03
ABX 170616P00012000 P 06/16/17 12.0 0.00 0.03
ABX 170616P00013000 P 06/16/17 13.0 0.02 0.03
ABX 170616P00014000 P 06/16/17 14.0 0.06 0.07
ABX 170616P00015000 P 06/16/17 15.0 0.16 0.17
ABX 170616P00016000 P 06/16/17 16.0 0.38 0.39
ABX 170616P00017000 P 06/16/17 17.0 0.81 0.82
ABX 170616P00018000 P 06/16/17 18.0 1.44 1.45
ABX 170616P00019000 P 06/16/17 19.0 2.24 2.26
ABX 170616P00020000 P 06/16/17 20.0 3.05 3.40
ABX 170616P00021000 P 06/16/17 21.0 4.00 4.25
ABX 170616P00022000 P 06/16/17 22.0 4.95 5.45
ABX 170616P00023000 P 06/16/17 23.0 5.95 6.30
ABX 170616P00024000 P 06/16/17 24.0 6.95 7.15
ABX 170616P00025000 P 06/16/17 25.0 7.95 8.30
ABX 170616P00026000 P 06/16/17 26.0 8.90 9.35
ABX 170616P00027000 P 06/16/17 27.0 9.95 10.40
ABX 170616P00028000 P 06/16/17 28.0 10.95 11.45
ABX 170616P00029000 P 06/16/17 29.0 11.90 12.30
ABX 170616P00030000 P 06/16/17 30.0 12.95 13.25
ABX 170616P00031000 P 06/16/17 31.0 13.85 14.30
ABX 170616P00032000 P 06/16/17 32.0 14.95 15.40
ABX 170616P00033000 P 06/16/17 33.0 15.95 16.25
ABX 170616P00034000 P 06/16/17 34.0 16.95 17.25
ABX 170616P00035000 P 06/16/17 35.0 17.95 18.25
ABX 170616P00036000 P 06/16/17 36.0 18.95 19.30
ABX 170616P00037000 P 06/16/17 37.0 19.95 20.30
ABX 170616P00038000 P 06/16/17 38.0 20.95 21.30
ABX 170721C00006000 C 07/21/17 6.0 10.80 11.10
ABX 170721C00007000 C 07/21/17 7.0 9.70 10.10
ABX 170721C00008000 C 07/21/17 8.0 8.70 9.30
ABX 170721C00009000 C 07/21/17 9.0 7.70 8.10
ABX 170721C00010000 C 07/21/17 10.0 6.75 7.10
ABX 170721C00011000 C 07/21/17 11.0 5.70 6.10
ABX 170721C00012000 C 07/21/17 12.0 4.75 5.10
ABX 170721C00013000 C 07/21/17 13.0 3.75 4.15
ABX 170721C00014000 C 07/21/17 14.0 2.99 3.25
ABX 170721C00015000 C 07/21/17 15.0 2.22 2.38
ABX 170721C00016000 C 07/21/17 16.0 1.59 1.64
ABX 170721C00017000 C 07/21/17 17.0 1.05 1.08
ABX 170721C00018000 C 07/21/17 18.0 0.66 0.70
ABX 170721C00019000 C 07/21/17 19.0 0.40 0.43
ABX 170721C00020000 C 07/21/17 20.0 0.24 0.28
ABX 170721C00021000 C 07/21/17 21.0 0.14 0.17
ABX 170721C00022000 C 07/21/17 22.0 0.09 0.12
ABX 170721C00023000 C 07/21/17 23.0 0.05 0.07
ABX 170721C00024000 C 07/21/17 24.0 0.02 0.05
ABX 170721C00025000 C 07/21/17 25.0 0.00 0.04
ABX 170721C00026000 C 07/21/17 26.0 0.00 0.04
ABX 170721C00027000 C 07/21/17 27.0 0.00 0.04
ABX 170721C00028000 C 07/21/17 28.0 0.00 0.04
ABX 170721C00029000 C 07/21/17 29.0 0.00 0.04
ABX 170721C00030000 C 07/21/17 30.0 0.00 0.03
ABX 170721C00031000 C 07/21/17 31.0 0.00 0.03
ABX 170721C00032000 C 07/21/17 32.0 0.00 0.03
ABX 170721C00033000 C 07/21/17 33.0 0.00 0.04
ABX 170721C00034000 C 07/21/17 34.0 0.00 0.04
ABX 170721C00035000 C 07/21/17 35.0 0.00 0.04
ABX 170721C00036000 C 07/21/17 36.0 0.00 0.04
ABX 170721C00037000 C 07/21/17 37.0 0.00 0.03
ABX 170721C00038000 C 07/21/17 38.0 0.00 0.04
ABX 170721P00006000 P 07/21/17 6.0 0.00 0.03
ABX 170721P00007000 P 07/21/17 7.0 0.00 0.02
ABX 170721P00008000 P 07/21/17 8.0 0.00 0.03
ABX 170721P00009000 P 07/21/17 9.0 0.00 0.03
ABX 170721P00010000 P 07/21/17 10.0 0.00 0.03
ABX 170721P00011000 P 07/21/17 11.0 0.00 0.03
ABX 170721P00012000 P 07/21/17 12.0 0.00 0.03
ABX 170721P00013000 P 07/21/17 13.0 0.04 0.07
ABX 170721P00014000 P 07/21/17 14.0 0.14 0.16
ABX 170721P00015000 P 07/21/17 15.0 0.30 0.34
ABX 170721P00016000 P 07/21/17 16.0 0.61 0.62
ABX 170721P00017000 P 07/21/17 17.0 1.06 1.10
ABX 170721P00018000 P 07/21/17 18.0 1.66 1.71
ABX 170721P00019000 P 07/21/17 19.0 2.40 2.46
ABX 170721P00020000 P 07/21/17 20.0 3.20 3.45
ABX 170721P00021000 P 07/21/17 21.0 4.10 4.40
ABX 170721P00022000 P 07/21/17 22.0 5.00 5.25
ABX 170721P00023000 P 07/21/17 23.0 5.95 6.20
ABX 170721P00024000 P 07/21/17 24.0 6.95 7.30
ABX 170721P00025000 P 07/21/17 25.0 7.95 8.30
ABX 170721P00026000 P 07/21/17 26.0 8.95 9.35
ABX 170721P00027000 P 07/21/17 27.0 9.95 10.30
ABX 170721P00028000 P 07/21/17 28.0 10.90 11.50
ABX 170721P00029000 P 07/21/17 29.0 11.85 12.30
ABX 170721P00030000 P 07/21/17 30.0 12.85 13.30
ABX 170721P00031000 P 07/21/17 31.0 13.90 14.20
ABX 170721P00032000 P 07/21/17 32.0 14.80 15.25
ABX 170721P00033000 P 07/21/17 33.0 15.80 16.30
ABX 170721P00034000 P 07/21/17 34.0 16.75 17.30
ABX 170721P00035000 P 07/21/17 35.0 17.95 18.25
ABX 170721P00036000 P 07/21/17 36.0 18.80 19.30
ABX 170721P00037000 P 07/21/17 37.0 19.95 20.25
ABX 170721P00038000 P 07/21/17 38.0 20.90 21.30
ABX 171020C00010000 C 10/20/17 10.0 6.75 7.15
ABX 171020C00011000 C 10/20/17 11.0 5.80 6.20
ABX 171020C00012000 C 10/20/17 12.0 4.90 5.25
ABX 171020C00013000 C 10/20/17 13.0 3.90 4.45
ABX 171020C00014000 C 10/20/17 14.0 3.15 3.55
ABX 171020C00015000 C 10/20/17 15.0 2.73 2.79
ABX 171020C00016000 C 10/20/17 16.0 2.13 2.18
ABX 171020C00017000 C 10/20/17 17.0 1.63 1.67
ABX 171020C00018000 C 10/20/17 18.0 1.22 1.27
ABX 171020C00019000 C 10/20/17 19.0 0.91 0.96
ABX 171020C00020000 C 10/20/17 20.0 0.68 0.72
ABX 171020C00021000 C 10/20/17 21.0 0.50 0.55
ABX 171020C00022000 C 10/20/17 22.0 0.37 0.41
ABX 171020C00023000 C 10/20/17 23.0 0.26 0.31
ABX 171020C00024000 C 10/20/17 24.0 0.19 0.24
ABX 171020C00025000 C 10/20/17 25.0 0.14 0.18
ABX 171020C00026000 C 10/20/17 26.0 0.10 0.14
ABX 171020C00027000 C 10/20/17 27.0 0.08 0.11
ABX 171020C00028000 C 10/20/17 28.0 0.05 0.09
ABX 171020C00029000 C 10/20/17 29.0 0.03 0.08
ABX 171020C00030000 C 10/20/17 30.0 0.02 0.06
ABX 171020C00031000 C 10/20/17 31.0 0.00 0.06
ABX 171020C00032000 C 10/20/17 32.0 0.00 0.05
ABX 171020C00033000 C 10/20/17 33.0 0.00 0.05
ABX 171020C00034000 C 10/20/17 34.0 0.00 0.04
ABX 171020C00035000 C 10/20/17 35.0 0.00 0.04
ABX 171020C00036000 C 10/20/17 36.0 0.00 0.04
ABX 171020P00010000 P 10/20/17 10.0 0.00 0.04
ABX 171020P00011000 P 10/20/17 11.0 0.03 0.08
ABX 171020P00012000 P 10/20/17 12.0 0.11 0.15
ABX 171020P00013000 P 10/20/17 13.0 0.23 0.27
ABX 171020P00014000 P 10/20/17 14.0 0.43 0.47
ABX 171020P00015000 P 10/20/17 15.0 0.71 0.75
ABX 171020P00016000 P 10/20/17 16.0 1.10 1.14
ABX 171020P00017000 P 10/20/17 17.0 1.59 1.63
ABX 171020P00018000 P 10/20/17 18.0 2.18 2.23
ABX 171020P00019000 P 10/20/17 19.0 2.87 2.92
ABX 171020P00020000 P 10/20/17 20.0 3.60 3.70
ABX 171020P00021000 P 10/20/17 21.0 4.40 4.70
ABX 171020P00022000 P 10/20/17 22.0 5.25 5.55
ABX 171020P00023000 P 10/20/17 23.0 6.15 6.45
ABX 171020P00024000 P 10/20/17 24.0 7.10 7.50
ABX 171020P00025000 P 10/20/17 25.0 8.00 8.35
ABX 171020P00026000 P 10/20/17 26.0 9.00 9.30
ABX 171020P00027000 P 10/20/17 27.0 9.95 10.40
ABX 171020P00028000 P 10/20/17 28.0 10.95 11.35
ABX 171020P00029000 P 10/20/17 29.0 11.95 12.30
ABX 171020P00030000 P 10/20/17 30.0 12.95 13.35
ABX 171020P00031000 P 10/20/17 31.0 13.95 14.30
ABX 171020P00032000 P 10/20/17 32.0 14.90 15.30
ABX 171020P00033000 P 10/20/17 33.0 15.95 16.30
ABX 171020P00034000 P 10/20/17 34.0 16.95 17.30
ABX 171020P00035000 P 10/20/17 35.0 17.95 18.25
ABX 171020P00036000 P 10/20/17 36.0 18.95 19.30
ABX 180119C00002000 C 01/19/18 2.0 14.80 15.10
ABX 180119C00003000 C 01/19/18 3.0 13.65 14.10
ABX 180119C00004000 C 01/19/18 4.0 12.75 13.10
ABX 180119C00005000 C 01/19/18 5.0 11.70 12.10
ABX 180119C00007000 C 01/19/18 7.0 9.75 10.15
ABX 180119C00010000 C 01/19/18 10.0 7.05 7.25
ABX 180119C00011000 C 01/19/18 11.0 6.10 6.35
ABX 180119C00012000 C 01/19/18 12.0 5.25 5.45
ABX 180119C00013000 C 01/19/18 13.0 4.45 4.60
ABX 180119C00014000 C 01/19/18 14.0 3.75 3.80
ABX 180119C00015000 C 01/19/18 15.0 3.10 3.15
ABX 180119C00016000 C 01/19/18 16.0 2.54 2.58
ABX 180119C00017000 C 01/19/18 17.0 2.05 2.06
ABX 180119C00018000 C 01/19/18 18.0 1.65 1.67
ABX 180119C00019000 C 01/19/18 19.0 1.33 1.34
ABX 180119C00020000 C 01/19/18 20.0 1.07 1.08
ABX 180119C00021000 C 01/19/18 21.0 0.86 0.87
ABX 180119C00022000 C 01/19/18 22.0 0.69 0.70
ABX 180119C00023000 C 01/19/18 23.0 0.56 0.57
ABX 180119C00024000 C 01/19/18 24.0 0.45 0.46
ABX 180119C00025000 C 01/19/18 25.0 0.37 0.38
ABX 180119C00026000 C 01/19/18 26.0 0.30 0.31
ABX 180119C00027000 C 01/19/18 27.0 0.25 0.26
ABX 180119C00028000 C 01/19/18 28.0 0.21 0.22
ABX 180119C00029000 C 01/19/18 29.0 0.17 0.18
ABX 180119C00030000 C 01/19/18 30.0 0.14 0.15
ABX 180119C00031000 C 01/19/18 31.0 0.12 0.13
ABX 180119C00032000 C 01/19/18 32.0 0.10 0.11
ABX 180119C00033000 C 01/19/18 33.0 0.08 0.09
ABX 180119C00034000 C 01/19/18 34.0 0.07 0.08
ABX 180119C00035000 C 01/19/18 35.0 0.06 0.07
ABX 180119C00036000 C 01/19/18 36.0 0.05 0.06
ABX 180119C00037000 C 01/19/18 37.0 0.04 0.05
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.03
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.03
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.03
ABX 180119P00005000 P 01/19/18 5.0 0.00 0.03
ABX 180119P00007000 P 01/19/18 7.0 0.01 0.03
ABX 180119P00010000 P 01/19/18 10.0 0.07 0.08
ABX 180119P00011000 P 01/19/18 11.0 0.14 0.15
ABX 180119P00012000 P 01/19/18 12.0 0.25 0.26
ABX 180119P00013000 P 01/19/18 13.0 0.43 0.44
ABX 180119P00014000 P 01/19/18 14.0 0.68 0.69
ABX 180119P00015000 P 01/19/18 15.0 1.01 1.02
ABX 180119P00016000 P 01/19/18 16.0 1.44 1.45
ABX 180119P00017000 P 01/19/18 17.0 1.95 1.96
ABX 180119P00018000 P 01/19/18 18.0 2.54 2.55
ABX 180119P00019000 P 01/19/18 19.0 3.20 3.25
ABX 180119P00020000 P 01/19/18 20.0 3.95 4.00
ABX 180119P00021000 P 01/19/18 21.0 4.75 4.80
ABX 180119P00022000 P 01/19/18 22.0 5.50 5.80
ABX 180119P00023000 P 01/19/18 23.0 6.35 6.75
ABX 180119P00024000 P 01/19/18 24.0 7.25 7.60
ABX 180119P00025000 P 01/19/18 25.0 8.15 8.55
ABX 180119P00026000 P 01/19/18 26.0 9.10 9.55
ABX 180119P00027000 P 01/19/18 27.0 10.05 10.50
ABX 180119P00028000 P 01/19/18 28.0 11.00 11.45
ABX 180119P00029000 P 01/19/18 29.0 11.95 12.45
ABX 180119P00030000 P 01/19/18 30.0 12.95 13.35
ABX 180119P00031000 P 01/19/18 31.0 13.95 14.25
ABX 180119P00032000 P 01/19/18 32.0 14.95 15.25
ABX 180119P00033000 P 01/19/18 33.0 15.95 16.30
ABX 180119P00034000 P 01/19/18 34.0 16.95 17.30
ABX 180119P00035000 P 01/19/18 35.0 17.95 18.30
ABX 180119P00036000 P 01/19/18 36.0 18.90 19.30
ABX 180119P00037000 P 01/19/18 37.0 19.90 20.30
ABX 190118C00003000 C 01/18/19 3.0 13.60 14.15
ABX 190118C00005000 C 01/18/19 5.0 11.55 12.35
ABX 190118C00008000 C 01/18/19 8.0 8.80 9.65
ABX 190118C00010000 C 01/18/19 10.0 7.65 8.00
ABX 190118C00013000 C 01/18/19 13.0 5.20 5.80
ABX 190118C00015000 C 01/18/19 15.0 4.15 4.55
ABX 190118C00017000 C 01/18/19 17.0 3.35 3.55
ABX 190118C00020000 C 01/18/19 20.0 2.30 2.50
ABX 190118C00022000 C 01/18/19 22.0 1.82 2.03
ABX 190118C00025000 C 01/18/19 25.0 1.31 1.48
ABX 190118C00027000 C 01/18/19 27.0 1.07 1.20
ABX 190118C00030000 C 01/18/19 30.0 0.76 0.95
ABX 190118C00035000 C 01/18/19 35.0 0.49 0.70
ABX 190118C00037000 C 01/18/19 37.0 0.31 0.67
ABX 190118P00003000 P 01/18/19 3.0 0.00 0.10
ABX 190118P00005000 P 01/18/19 5.0 0.03 0.15
ABX 190118P00008000 P 01/18/19 8.0 0.04 0.41
ABX 190118P00010000 P 01/18/19 10.0 0.23 0.50
ABX 190118P00013000 P 01/18/19 13.0 1.05 1.35
ABX 190118P00015000 P 01/18/19 15.0 1.90 2.05
ABX 190118P00017000 P 01/18/19 17.0 2.84 3.30
ABX 190118P00020000 P 01/18/19 20.0 4.80 5.25
ABX 190118P00022000 P 01/18/19 22.0 6.25 6.95
ABX 190118P00025000 P 01/18/19 25.0 8.75 9.30
ABX 190118P00027000 P 01/18/19 27.0 10.35 11.15
ABX 190118P00030000 P 01/18/19 30.0 13.20 13.85
ABX 190118P00035000 P 01/18/19 35.0 18.00 18.55
ABX 190118P00037000 P 01/18/19 37.0 19.95 20.60

OPRA data is delayed 15 minutes.