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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Barrick Gold Corporation (ABX)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 160701C00009000 C 07/01/16 9.0 9.90 12.35
ABX 160701C00010000 C 07/01/16 10.0 8.85 10.80
ABX 160701C00011000 C 07/01/16 11.0 8.40 10.70
ABX 160701C00011500 C 07/01/16 11.5 7.50 10.65
ABX 160701C00012000 C 07/01/16 12.0 7.70 10.15
ABX 160701C00012500 C 07/01/16 12.5 6.90 8.30
ABX 160701C00013000 C 07/01/16 13.0 5.35 9.15
ABX 160701C00013500 C 07/01/16 13.5 6.30 7.15
ABX 160701C00014000 C 07/01/16 14.0 5.85 6.65
ABX 160701C00014500 C 07/01/16 14.5 5.35 6.15
ABX 160701C00015000 C 07/01/16 15.0 4.90 5.65
ABX 160701C00015500 C 07/01/16 15.5 4.15 5.15
ABX 160701C00016000 C 07/01/16 16.0 4.05 4.65
ABX 160701C00016500 C 07/01/16 16.5 3.40 4.15
ABX 160701C00017000 C 07/01/16 17.0 2.92 3.65
ABX 160701C00017500 C 07/01/16 17.5 2.43 3.15
ABX 160701C00018000 C 07/01/16 18.0 2.47 2.63
ABX 160701C00018500 C 07/01/16 18.5 2.00 2.17
ABX 160701C00019000 C 07/01/16 19.0 1.56 1.72
ABX 160701C00019500 C 07/01/16 19.5 1.19 1.29
ABX 160701C00020000 C 07/01/16 20.0 0.87 0.95
ABX 160701C00020500 C 07/01/16 20.5 0.61 0.67
ABX 160701C00021000 C 07/01/16 21.0 0.42 0.45
ABX 160701C00021500 C 07/01/16 21.5 0.28 0.30
ABX 160701C00022000 C 07/01/16 22.0 0.18 0.20
ABX 160701C00022500 C 07/01/16 22.5 0.11 0.12
ABX 160701C00023000 C 07/01/16 23.0 0.04 0.10
ABX 160701C00023500 C 07/01/16 23.5 0.00 0.08
ABX 160701C00024000 C 07/01/16 24.0 0.02 0.09
ABX 160701C00024500 C 07/01/16 24.5 0.00 0.08
ABX 160701C00025000 C 07/01/16 25.0 0.00 0.07
ABX 160701C00025500 C 07/01/16 25.5 0.00 0.06
ABX 160701C00026000 C 07/01/16 26.0 0.00 0.06
ABX 160701C00026500 C 07/01/16 26.5 0.00 0.05
ABX 160701C00027000 C 07/01/16 27.0 0.00 0.13
ABX 160701C00027500 C 07/01/16 27.5 0.00 0.13
ABX 160701C00028000 C 07/01/16 28.0 0.00 0.13
ABX 160701C00028500 C 07/01/16 28.5 0.00 0.13
ABX 160701P00009000 P 07/01/16 9.0 0.00 1.82
ABX 160701P00010000 P 07/01/16 10.0 0.00 0.32
ABX 160701P00011000 P 07/01/16 11.0 0.00 1.98
ABX 160701P00011500 P 07/01/16 11.5 0.00 2.01
ABX 160701P00012000 P 07/01/16 12.0 0.00 2.01
ABX 160701P00012500 P 07/01/16 12.5 0.00 1.91
ABX 160701P00013000 P 07/01/16 13.0 0.00 1.91
ABX 160701P00013500 P 07/01/16 13.5 0.00 0.28
ABX 160701P00014000 P 07/01/16 14.0 0.00 0.31
ABX 160701P00014500 P 07/01/16 14.5 0.00 0.37
ABX 160701P00015000 P 07/01/16 15.0 0.00 0.17
ABX 160701P00015500 P 07/01/16 15.5 0.00 0.29
ABX 160701P00016000 P 07/01/16 16.0 0.00 0.06
ABX 160701P00016500 P 07/01/16 16.5 0.00 0.07
ABX 160701P00017000 P 07/01/16 17.0 0.00 0.08
ABX 160701P00017500 P 07/01/16 17.5 0.01 0.04
ABX 160701P00018000 P 07/01/16 18.0 0.04 0.06
ABX 160701P00018500 P 07/01/16 18.5 0.06 0.10
ABX 160701P00019000 P 07/01/16 19.0 0.13 0.16
ABX 160701P00019500 P 07/01/16 19.5 0.23 0.29
ABX 160701P00020000 P 07/01/16 20.0 0.39 0.46
ABX 160701P00020500 P 07/01/16 20.5 0.61 0.71
ABX 160701P00021000 P 07/01/16 21.0 0.89 0.99
ABX 160701P00021500 P 07/01/16 21.5 1.25 1.35
ABX 160701P00022000 P 07/01/16 22.0 1.62 1.81
ABX 160701P00022500 P 07/01/16 22.5 2.04 2.20
ABX 160701P00023000 P 07/01/16 23.0 2.47 2.69
ABX 160701P00023500 P 07/01/16 23.5 2.95 5.35
ABX 160701P00024000 P 07/01/16 24.0 3.10 4.15
ABX 160701P00024500 P 07/01/16 24.5 3.50 4.65
ABX 160701P00025000 P 07/01/16 25.0 4.05 5.15
ABX 160701P00025500 P 07/01/16 25.5 4.55 5.60
ABX 160701P00026000 P 07/01/16 26.0 4.90 6.10
ABX 160701P00026500 P 07/01/16 26.5 5.55 6.55
ABX 160701P00027000 P 07/01/16 27.0 5.60 7.05
ABX 160701P00027500 P 07/01/16 27.5 6.25 8.70
ABX 160701P00028000 P 07/01/16 28.0 6.50 7.70
ABX 160701P00028500 P 07/01/16 28.5 7.25 8.70
ABX 160708C00008000 C 07/08/16 8.0 11.30 12.80
ABX 160708C00009000 C 07/08/16 9.0 10.80 11.85
ABX 160708C00010000 C 07/08/16 10.0 8.90 12.65
ABX 160708C00010500 C 07/08/16 10.5 8.40 10.30
ABX 160708C00011000 C 07/08/16 11.0 7.20 11.45
ABX 160708C00011500 C 07/08/16 11.5 8.25 9.50
ABX 160708C00012000 C 07/08/16 12.0 7.75 9.40
ABX 160708C00012500 C 07/08/16 12.5 7.00 9.85
ABX 160708C00013000 C 07/08/16 13.0 5.55 9.15
ABX 160708C00013500 C 07/08/16 13.5 6.35 7.15
ABX 160708C00014000 C 07/08/16 14.0 5.60 6.65
ABX 160708C00014500 C 07/08/16 14.5 5.35 6.15
ABX 160708C00015000 C 07/08/16 15.0 4.90 5.65
ABX 160708C00015500 C 07/08/16 15.5 4.35 5.20
ABX 160708C00016000 C 07/08/16 16.0 3.90 4.65
ABX 160708C00016500 C 07/08/16 16.5 3.45 4.10
ABX 160708C00017000 C 07/08/16 17.0 3.45 3.65
ABX 160708C00017500 C 07/08/16 17.5 2.98 3.20
ABX 160708C00018000 C 07/08/16 18.0 2.55 2.72
ABX 160708C00018500 C 07/08/16 18.5 2.11 2.29
ABX 160708C00019000 C 07/08/16 19.0 1.74 1.88
ABX 160708C00019500 C 07/08/16 19.5 1.39 1.51
ABX 160708C00020000 C 07/08/16 20.0 1.09 1.20
ABX 160708C00020500 C 07/08/16 20.5 0.84 0.91
ABX 160708C00021000 C 07/08/16 21.0 0.63 0.70
ABX 160708C00021500 C 07/08/16 21.5 0.46 0.52
ABX 160708C00022000 C 07/08/16 22.0 0.32 0.39
ABX 160708C00022500 C 07/08/16 22.5 0.24 0.29
ABX 160708C00023000 C 07/08/16 23.0 0.17 0.20
ABX 160708C00023500 C 07/08/16 23.5 0.12 0.16
ABX 160708C00024000 C 07/08/16 24.0 0.06 0.12
ABX 160708C00024500 C 07/08/16 24.5 0.02 0.09
ABX 160708C00025000 C 07/08/16 25.0 0.00 0.11
ABX 160708C00025500 C 07/08/16 25.5 0.00 0.08
ABX 160708C00026000 C 07/08/16 26.0 0.00 0.08
ABX 160708C00026500 C 07/08/16 26.5 0.00 0.06
ABX 160708C00027000 C 07/08/16 27.0 0.00 0.06
ABX 160708C00027500 C 07/08/16 27.5 0.00 0.06
ABX 160708C00028000 C 07/08/16 28.0 0.00 0.05
ABX 160708C00028500 C 07/08/16 28.5 0.00 0.04
ABX 160708P00008000 P 07/08/16 8.0 0.00 0.02
ABX 160708P00009000 P 07/08/16 9.0 0.00 0.02
ABX 160708P00010000 P 07/08/16 10.0 0.00 0.02
ABX 160708P00010500 P 07/08/16 10.5 0.00 0.02
ABX 160708P00011000 P 07/08/16 11.0 0.00 0.03
ABX 160708P00011500 P 07/08/16 11.5 0.00 0.03
ABX 160708P00012000 P 07/08/16 12.0 0.00 0.03
ABX 160708P00012500 P 07/08/16 12.5 0.00 0.03
ABX 160708P00013000 P 07/08/16 13.0 0.00 0.03
ABX 160708P00013500 P 07/08/16 13.5 0.00 0.04
ABX 160708P00014000 P 07/08/16 14.0 0.00 0.04
ABX 160708P00014500 P 07/08/16 14.5 0.00 0.04
ABX 160708P00015000 P 07/08/16 15.0 0.00 0.05
ABX 160708P00015500 P 07/08/16 15.5 0.00 0.07
ABX 160708P00016000 P 07/08/16 16.0 0.00 0.07
ABX 160708P00016500 P 07/08/16 16.5 0.00 0.09
ABX 160708P00017000 P 07/08/16 17.0 0.03 0.09
ABX 160708P00017500 P 07/08/16 17.5 0.06 0.11
ABX 160708P00018000 P 07/08/16 18.0 0.11 0.15
ABX 160708P00018500 P 07/08/16 18.5 0.18 0.25
ABX 160708P00019000 P 07/08/16 19.0 0.29 0.34
ABX 160708P00019500 P 07/08/16 19.5 0.42 0.49
ABX 160708P00020000 P 07/08/16 20.0 0.60 0.69
ABX 160708P00020500 P 07/08/16 20.5 0.84 0.93
ABX 160708P00021000 P 07/08/16 21.0 1.10 1.22
ABX 160708P00021500 P 07/08/16 21.5 1.43 1.56
ABX 160708P00022000 P 07/08/16 22.0 1.79 1.93
ABX 160708P00022500 P 07/08/16 22.5 2.18 2.34
ABX 160708P00023000 P 07/08/16 23.0 2.61 2.77
ABX 160708P00023500 P 07/08/16 23.5 3.00 3.25
ABX 160708P00024000 P 07/08/16 24.0 3.50 3.70
ABX 160708P00024500 P 07/08/16 24.5 3.95 4.20
ABX 160708P00025000 P 07/08/16 25.0 4.05 5.25
ABX 160708P00025500 P 07/08/16 25.5 4.50 5.65
ABX 160708P00026000 P 07/08/16 26.0 5.00 6.15
ABX 160708P00026500 P 07/08/16 26.5 5.45 6.65
ABX 160708P00027000 P 07/08/16 27.0 5.75 7.15
ABX 160708P00027500 P 07/08/16 27.5 6.25 7.65
ABX 160708P00028000 P 07/08/16 28.0 6.90 8.15
ABX 160708P00028500 P 07/08/16 28.5 7.25 8.70
ABX 160715C00001000 C 07/15/16 1.0 18.60 20.20
ABX 160715C00002000 C 07/15/16 2.0 16.90 19.55
ABX 160715C00003000 C 07/15/16 3.0 16.50 17.80
ABX 160715C00004000 C 07/15/16 4.0 15.65 17.20
ABX 160715C00005000 C 07/15/16 5.0 14.60 17.20
ABX 160715C00006000 C 07/15/16 6.0 13.75 14.75
ABX 160715C00007000 C 07/15/16 7.0 12.90 14.00
ABX 160715C00008000 C 07/15/16 8.0 11.90 13.15
ABX 160715C00009000 C 07/15/16 9.0 10.75 11.95
ABX 160715C00010000 C 07/15/16 10.0 10.00 10.60
ABX 160715C00011000 C 07/15/16 11.0 8.90 10.15
ABX 160715C00011500 C 07/15/16 11.5 8.65 9.90
ABX 160715C00012000 C 07/15/16 12.0 7.90 9.15
ABX 160715C00012500 C 07/15/16 12.5 7.40 8.35
ABX 160715C00013000 C 07/15/16 13.0 7.25 7.85
ABX 160715C00013500 C 07/15/16 13.5 6.40 7.15
ABX 160715C00014000 C 07/15/16 14.0 5.90 6.65
ABX 160715C00014500 C 07/15/16 14.5 5.40 6.15
ABX 160715C00015000 C 07/15/16 15.0 5.20 5.65
ABX 160715C00015500 C 07/15/16 15.5 4.45 5.15
ABX 160715C00016000 C 07/15/16 16.0 4.40 4.65
ABX 160715C00016500 C 07/15/16 16.5 3.95 4.15
ABX 160715C00017000 C 07/15/16 17.0 3.50 3.70
ABX 160715C00017500 C 07/15/16 17.5 3.05 3.25
ABX 160715C00018000 C 07/15/16 18.0 2.66 2.77
ABX 160715C00018500 C 07/15/16 18.5 2.27 2.36
ABX 160715C00019000 C 07/15/16 19.0 1.91 1.97
ABX 160715C00019500 C 07/15/16 19.5 1.58 1.65
ABX 160715C00020000 C 07/15/16 20.0 1.29 1.35
ABX 160715C00020500 C 07/15/16 20.5 1.05 1.08
ABX 160715C00021000 C 07/15/16 21.0 0.83 0.86
ABX 160715C00021500 C 07/15/16 21.5 0.64 0.69
ABX 160715C00022000 C 07/15/16 22.0 0.50 0.52
ABX 160715C00022500 C 07/15/16 22.5 0.38 0.42
ABX 160715C00023000 C 07/15/16 23.0 0.29 0.32
ABX 160715C00023500 C 07/15/16 23.5 0.22 0.25
ABX 160715C00024000 C 07/15/16 24.0 0.17 0.20
ABX 160715C00024500 C 07/15/16 24.5 0.13 0.16
ABX 160715C00025000 C 07/15/16 25.0 0.10 0.13
ABX 160715C00025500 C 07/15/16 25.5 0.07 0.10
ABX 160715C00026000 C 07/15/16 26.0 0.06 0.08
ABX 160715C00026500 C 07/15/16 26.5 0.00 0.07
ABX 160715C00027000 C 07/15/16 27.0 0.00 0.06
ABX 160715C00027500 C 07/15/16 27.5 0.00 0.06
ABX 160715C00028000 C 07/15/16 28.0 0.00 0.05
ABX 160715C00028500 C 07/15/16 28.5 0.00 0.05
ABX 160715C00030000 C 07/15/16 30.0 0.00 0.04
ABX 160715P00001000 P 07/15/16 1.0 0.00 0.02
ABX 160715P00002000 P 07/15/16 2.0 0.00 0.02
ABX 160715P00003000 P 07/15/16 3.0 0.00 0.02
ABX 160715P00004000 P 07/15/16 4.0 0.00 0.02
ABX 160715P00005000 P 07/15/16 5.0 0.00 0.01
ABX 160715P00006000 P 07/15/16 6.0 0.00 0.02
ABX 160715P00007000 P 07/15/16 7.0 0.00 0.02
ABX 160715P00008000 P 07/15/16 8.0 0.00 0.02
ABX 160715P00009000 P 07/15/16 9.0 0.00 0.02
ABX 160715P00010000 P 07/15/16 10.0 0.00 0.02
ABX 160715P00011000 P 07/15/16 11.0 0.00 0.01
ABX 160715P00011500 P 07/15/16 11.5 0.00 0.02
ABX 160715P00012000 P 07/15/16 12.0 0.00 0.03
ABX 160715P00012500 P 07/15/16 12.5 0.00 0.03
ABX 160715P00013000 P 07/15/16 13.0 0.00 0.03
ABX 160715P00013500 P 07/15/16 13.5 0.00 0.04
ABX 160715P00014000 P 07/15/16 14.0 0.00 0.03
ABX 160715P00014500 P 07/15/16 14.5 0.00 0.05
ABX 160715P00015000 P 07/15/16 15.0 0.02 0.05
ABX 160715P00015500 P 07/15/16 15.5 0.00 0.05
ABX 160715P00016000 P 07/15/16 16.0 0.03 0.06
ABX 160715P00016500 P 07/15/16 16.5 0.05 0.08
ABX 160715P00017000 P 07/15/16 17.0 0.09 0.11
ABX 160715P00017500 P 07/15/16 17.5 0.13 0.17
ABX 160715P00018000 P 07/15/16 18.0 0.22 0.25
ABX 160715P00018500 P 07/15/16 18.5 0.31 0.35
ABX 160715P00019000 P 07/15/16 19.0 0.44 0.48
ABX 160715P00019500 P 07/15/16 19.5 0.61 0.65
ABX 160715P00020000 P 07/15/16 20.0 0.82 0.87
ABX 160715P00020500 P 07/15/16 20.5 1.06 1.10
ABX 160715P00021000 P 07/15/16 21.0 1.33 1.40
ABX 160715P00021500 P 07/15/16 21.5 1.62 1.71
ABX 160715P00022000 P 07/15/16 22.0 1.97 2.07
ABX 160715P00022500 P 07/15/16 22.5 2.35 2.45
ABX 160715P00023000 P 07/15/16 23.0 2.77 2.89
ABX 160715P00023500 P 07/15/16 23.5 3.15 3.30
ABX 160715P00024000 P 07/15/16 24.0 3.60 3.75
ABX 160715P00024500 P 07/15/16 24.5 4.05 4.25
ABX 160715P00025000 P 07/15/16 25.0 4.50 4.70
ABX 160715P00025500 P 07/15/16 25.5 5.00 5.20
ABX 160715P00026000 P 07/15/16 26.0 5.05 6.15
ABX 160715P00026500 P 07/15/16 26.5 5.65 6.60
ABX 160715P00027000 P 07/15/16 27.0 6.05 7.10
ABX 160715P00027500 P 07/15/16 27.5 6.65 7.60
ABX 160715P00028000 P 07/15/16 28.0 7.15 8.10
ABX 160715P00028500 P 07/15/16 28.5 7.60 8.60
ABX 160715P00030000 P 07/15/16 30.0 9.00 10.35
ABX 160722C00008000 C 07/22/16 8.0 11.50 12.80
ABX 160722C00009000 C 07/22/16 9.0 10.85 11.70
ABX 160722C00009500 C 07/22/16 9.5 9.40 12.05
ABX 160722C00010000 C 07/22/16 10.0 8.90 12.20
ABX 160722C00010500 C 07/22/16 10.5 9.20 10.30
ABX 160722C00011000 C 07/22/16 11.0 8.50 9.80
ABX 160722C00011500 C 07/22/16 11.5 8.30 9.40
ABX 160722C00012000 C 07/22/16 12.0 7.85 9.00
ABX 160722C00012500 C 07/22/16 12.5 7.35 8.50
ABX 160722C00013000 C 07/22/16 13.0 6.90 8.00
ABX 160722C00013500 C 07/22/16 13.5 6.40 7.20
ABX 160722C00014000 C 07/22/16 14.0 5.90 6.70
ABX 160722C00014500 C 07/22/16 14.5 5.40 6.20
ABX 160722C00015000 C 07/22/16 15.0 4.90 5.70
ABX 160722C00015500 C 07/22/16 15.5 4.65 5.25
ABX 160722C00016000 C 07/22/16 16.0 4.45 4.70
ABX 160722C00016500 C 07/22/16 16.5 4.00 4.25
ABX 160722C00017000 C 07/22/16 17.0 3.55 3.80
ABX 160722C00017500 C 07/22/16 17.5 3.15 3.35
ABX 160722C00018000 C 07/22/16 18.0 2.74 2.94
ABX 160722C00018500 C 07/22/16 18.5 2.35 2.54
ABX 160722C00019000 C 07/22/16 19.0 2.03 2.19
ABX 160722C00019500 C 07/22/16 19.5 1.70 1.84
ABX 160722C00020000 C 07/22/16 20.0 1.41 1.51
ABX 160722C00020500 C 07/22/16 20.5 1.17 1.26
ABX 160722C00021000 C 07/22/16 21.0 0.97 1.02
ABX 160722C00021500 C 07/22/16 21.5 0.77 0.84
ABX 160722C00022000 C 07/22/16 22.0 0.62 0.69
ABX 160722C00022500 C 07/22/16 22.5 0.45 0.57
ABX 160722C00023000 C 07/22/16 23.0 0.39 0.43
ABX 160722C00023500 C 07/22/16 23.5 0.23 0.37
ABX 160722C00024000 C 07/22/16 24.0 0.24 0.29
ABX 160722C00024500 C 07/22/16 24.5 0.18 0.23
ABX 160722C00025000 C 07/22/16 25.0 0.08 0.22
ABX 160722C00025500 C 07/22/16 25.5 0.04 0.14
ABX 160722C00026000 C 07/22/16 26.0 0.01 0.18
ABX 160722C00026500 C 07/22/16 26.5 0.01 0.15
ABX 160722C00027000 C 07/22/16 27.0 0.01 0.14
ABX 160722C00027500 C 07/22/16 27.5 0.00 0.12
ABX 160722C00028000 C 07/22/16 28.0 0.00 0.10
ABX 160722C00028500 C 07/22/16 28.5 0.00 0.10
ABX 160722P00008000 P 07/22/16 8.0 0.00 0.02
ABX 160722P00009000 P 07/22/16 9.0 0.00 0.02
ABX 160722P00009500 P 07/22/16 9.5 0.00 0.03
ABX 160722P00010000 P 07/22/16 10.0 0.00 0.03
ABX 160722P00010500 P 07/22/16 10.5 0.00 0.04
ABX 160722P00011000 P 07/22/16 11.0 0.00 0.04
ABX 160722P00011500 P 07/22/16 11.5 0.00 0.04
ABX 160722P00012000 P 07/22/16 12.0 0.00 0.05
ABX 160722P00012500 P 07/22/16 12.5 0.00 0.06
ABX 160722P00013000 P 07/22/16 13.0 0.00 0.06
ABX 160722P00013500 P 07/22/16 13.5 0.00 0.07
ABX 160722P00014000 P 07/22/16 14.0 0.00 0.08
ABX 160722P00014500 P 07/22/16 14.5 0.00 0.09
ABX 160722P00015000 P 07/22/16 15.0 0.00 0.11
ABX 160722P00015500 P 07/22/16 15.5 0.01 0.12
ABX 160722P00016000 P 07/22/16 16.0 0.04 0.16
ABX 160722P00016500 P 07/22/16 16.5 0.07 0.21
ABX 160722P00017000 P 07/22/16 17.0 0.14 0.27
ABX 160722P00017500 P 07/22/16 17.5 0.20 0.33
ABX 160722P00018000 P 07/22/16 18.0 0.29 0.37
ABX 160722P00018500 P 07/22/16 18.5 0.40 0.50
ABX 160722P00019000 P 07/22/16 19.0 0.54 0.63
ABX 160722P00019500 P 07/22/16 19.5 0.71 0.81
ABX 160722P00020000 P 07/22/16 20.0 0.93 1.03
ABX 160722P00020500 P 07/22/16 20.5 1.17 1.29
ABX 160722P00021000 P 07/22/16 21.0 1.44 1.58
ABX 160722P00021500 P 07/22/16 21.5 1.75 1.91
ABX 160722P00022000 P 07/22/16 22.0 2.08 2.25
ABX 160722P00022500 P 07/22/16 22.5 2.44 2.63
ABX 160722P00023000 P 07/22/16 23.0 2.82 3.00
ABX 160722P00023500 P 07/22/16 23.5 3.20 3.45
ABX 160722P00024000 P 07/22/16 24.0 3.65 3.85
ABX 160722P00024500 P 07/22/16 24.5 4.05 4.30
ABX 160722P00025000 P 07/22/16 25.0 4.55 4.80
ABX 160722P00025500 P 07/22/16 25.5 5.00 5.25
ABX 160722P00026000 P 07/22/16 26.0 5.45 5.75
ABX 160722P00026500 P 07/22/16 26.5 5.95 6.20
ABX 160722P00027000 P 07/22/16 27.0 5.95 7.20
ABX 160722P00027500 P 07/22/16 27.5 6.35 7.75
ABX 160722P00028000 P 07/22/16 28.0 6.80 8.20
ABX 160722P00028500 P 07/22/16 28.5 7.30 8.75
ABX 160729C00009000 C 07/29/16 9.0 10.60 12.20
ABX 160729C00010000 C 07/29/16 10.0 9.80 10.70
ABX 160729C00011000 C 07/29/16 11.0 8.85 9.80
ABX 160729C00012000 C 07/29/16 12.0 7.80 8.85
ABX 160729C00013000 C 07/29/16 13.0 6.95 7.75
ABX 160729C00014000 C 07/29/16 14.0 5.90 6.75
ABX 160729C00014500 C 07/29/16 14.5 5.40 6.20
ABX 160729C00015000 C 07/29/16 15.0 4.95 5.70
ABX 160729C00015500 C 07/29/16 15.5 5.00 5.20
ABX 160729C00016000 C 07/29/16 16.0 4.50 4.75
ABX 160729C00016500 C 07/29/16 16.5 4.05 4.30
ABX 160729C00017000 C 07/29/16 17.0 3.65 3.90
ABX 160729C00017500 C 07/29/16 17.5 3.20 3.45
ABX 160729C00018000 C 07/29/16 18.0 2.83 3.05
ABX 160729C00018500 C 07/29/16 18.5 2.46 2.67
ABX 160729C00019000 C 07/29/16 19.0 2.16 2.32
ABX 160729C00019500 C 07/29/16 19.5 1.84 2.00
ABX 160729C00020000 C 07/29/16 20.0 1.55 1.71
ABX 160729C00020500 C 07/29/16 20.5 1.33 1.43
ABX 160729C00021000 C 07/29/16 21.0 1.11 1.19
ABX 160729C00021500 C 07/29/16 21.5 0.88 1.04
ABX 160729C00022000 C 07/29/16 22.0 0.76 0.86
ABX 160729C00022500 C 07/29/16 22.5 0.60 0.72
ABX 160729C00023000 C 07/29/16 23.0 0.51 0.58
ABX 160729C00023500 C 07/29/16 23.5 0.37 0.50
ABX 160729C00024000 C 07/29/16 24.0 0.34 0.41
ABX 160729C00024500 C 07/29/16 24.5 0.22 0.35
ABX 160729C00025000 C 07/29/16 25.0 0.13 0.30
ABX 160729C00025500 C 07/29/16 25.5 0.09 0.26
ABX 160729C00026000 C 07/29/16 26.0 0.06 0.23
ABX 160729C00026500 C 07/29/16 26.5 0.04 0.20
ABX 160729C00027000 C 07/29/16 27.0 0.03 0.18
ABX 160729C00027500 C 07/29/16 27.5 0.02 0.16
ABX 160729C00028000 C 07/29/16 28.0 0.02 0.14
ABX 160729C00028500 C 07/29/16 28.5 0.00 0.14
ABX 160729P00009000 P 07/29/16 9.0 0.00 0.02
ABX 160729P00010000 P 07/29/16 10.0 0.00 0.03
ABX 160729P00011000 P 07/29/16 11.0 0.00 0.04
ABX 160729P00012000 P 07/29/16 12.0 0.00 0.05
ABX 160729P00013000 P 07/29/16 13.0 0.00 0.06
ABX 160729P00014000 P 07/29/16 14.0 0.00 0.10
ABX 160729P00014500 P 07/29/16 14.5 0.00 0.11
ABX 160729P00015000 P 07/29/16 15.0 0.02 0.15
ABX 160729P00015500 P 07/29/16 15.5 0.04 0.17
ABX 160729P00016000 P 07/29/16 16.0 0.08 0.17
ABX 160729P00016500 P 07/29/16 16.5 0.13 0.28
ABX 160729P00017000 P 07/29/16 17.0 0.20 0.27
ABX 160729P00017500 P 07/29/16 17.5 0.27 0.36
ABX 160729P00018000 P 07/29/16 18.0 0.38 0.47
ABX 160729P00018500 P 07/29/16 18.5 0.51 0.61
ABX 160729P00019000 P 07/29/16 19.0 0.67 0.81
ABX 160729P00019500 P 07/29/16 19.5 0.85 1.00
ABX 160729P00020000 P 07/29/16 20.0 1.06 1.19
ABX 160729P00020500 P 07/29/16 20.5 1.32 1.45
ABX 160729P00021000 P 07/29/16 21.0 1.59 1.70
ABX 160729P00021500 P 07/29/16 21.5 1.89 2.06
ABX 160729P00022000 P 07/29/16 22.0 2.21 2.40
ABX 160729P00022500 P 07/29/16 22.5 2.57 2.76
ABX 160729P00023000 P 07/29/16 23.0 2.95 3.15
ABX 160729P00023500 P 07/29/16 23.5 3.30 3.55
ABX 160729P00024000 P 07/29/16 24.0 3.75 3.95
ABX 160729P00024500 P 07/29/16 24.5 4.15 4.40
ABX 160729P00025000 P 07/29/16 25.0 4.60 4.85
ABX 160729P00025500 P 07/29/16 25.5 5.05 5.30
ABX 160729P00026000 P 07/29/16 26.0 5.50 5.80
ABX 160729P00026500 P 07/29/16 26.5 6.00 6.25
ABX 160729P00027000 P 07/29/16 27.0 6.50 6.75
ABX 160729P00027500 P 07/29/16 27.5 6.75 7.45
ABX 160729P00028000 P 07/29/16 28.0 6.80 8.20
ABX 160729P00028500 P 07/29/16 28.5 7.30 8.90
ABX 160805C00010000 C 08/05/16 10.0 9.45 10.75
ABX 160805C00011000 C 08/05/16 11.0 8.90 9.80
ABX 160805C00012000 C 08/05/16 12.0 7.85 8.80
ABX 160805C00012500 C 08/05/16 12.5 7.35 8.30
ABX 160805C00013000 C 08/05/16 13.0 6.95 7.80
ABX 160805C00013500 C 08/05/16 13.5 6.40 7.20
ABX 160805C00014000 C 08/05/16 14.0 5.95 6.70
ABX 160805C00014500 C 08/05/16 14.5 5.45 6.20
ABX 160805C00015000 C 08/05/16 15.0 5.15 5.75
ABX 160805C00015500 C 08/05/16 15.5 5.00 5.25
ABX 160805C00016000 C 08/05/16 16.0 4.55 4.80
ABX 160805C00016500 C 08/05/16 16.5 4.15 4.35
ABX 160805C00017000 C 08/05/16 17.0 3.70 3.95
ABX 160805C00017500 C 08/05/16 17.5 3.30 3.55
ABX 160805C00018000 C 08/05/16 18.0 2.91 3.15
ABX 160805C00018500 C 08/05/16 18.5 2.56 2.78
ABX 160805C00019000 C 08/05/16 19.0 2.27 2.43
ABX 160805C00019500 C 08/05/16 19.5 1.94 2.12
ABX 160805C00020000 C 08/05/16 20.0 1.71 1.83
ABX 160805C00020500 C 08/05/16 20.5 1.46 1.58
ABX 160805C00021000 C 08/05/16 21.0 1.24 1.35
ABX 160805C00021500 C 08/05/16 21.5 1.01 1.16
ABX 160805C00022000 C 08/05/16 22.0 0.88 0.98
ABX 160805C00022500 C 08/05/16 22.5 0.68 0.84
ABX 160805C00023000 C 08/05/16 23.0 0.61 0.71
ABX 160805C00023500 C 08/05/16 23.5 0.47 0.61
ABX 160805C00024000 C 08/05/16 24.0 0.42 0.51
ABX 160805C00024500 C 08/05/16 24.5 0.30 0.43
ABX 160805C00025000 C 08/05/16 25.0 0.29 0.35
ABX 160805C00025500 C 08/05/16 25.5 0.15 0.33
ABX 160805C00026000 C 08/05/16 26.0 0.11 0.28
ABX 160805C00026500 C 08/05/16 26.5 0.08 0.25
ABX 160805C00027000 C 08/05/16 27.0 0.05 0.23
ABX 160805C00027500 C 08/05/16 27.5 0.05 0.20
ABX 160805C00028000 C 08/05/16 28.0 0.04 0.18
ABX 160805C00028500 C 08/05/16 28.5 0.02 0.17
ABX 160805P00010000 P 08/05/16 10.0 0.00 0.03
ABX 160805P00011000 P 08/05/16 11.0 0.00 0.04
ABX 160805P00012000 P 08/05/16 12.0 0.00 0.06
ABX 160805P00012500 P 08/05/16 12.5 0.00 0.07
ABX 160805P00013000 P 08/05/16 13.0 0.00 0.09
ABX 160805P00013500 P 08/05/16 13.5 0.00 0.10
ABX 160805P00014000 P 08/05/16 14.0 0.00 0.12
ABX 160805P00014500 P 08/05/16 14.5 0.01 0.15
ABX 160805P00015000 P 08/05/16 15.0 0.04 0.18
ABX 160805P00015500 P 08/05/16 15.5 0.07 0.21
ABX 160805P00016000 P 08/05/16 16.0 0.12 0.27
ABX 160805P00016500 P 08/05/16 16.5 0.19 0.34
ABX 160805P00017000 P 08/05/16 17.0 0.25 0.38
ABX 160805P00017500 P 08/05/16 17.5 0.36 0.46
ABX 160805P00018000 P 08/05/16 18.0 0.48 0.59
ABX 160805P00018500 P 08/05/16 18.5 0.60 0.72
ABX 160805P00019000 P 08/05/16 19.0 0.77 0.92
ABX 160805P00019500 P 08/05/16 19.5 0.95 1.11
ABX 160805P00020000 P 08/05/16 20.0 1.18 1.33
ABX 160805P00020500 P 08/05/16 20.5 1.43 1.58
ABX 160805P00021000 P 08/05/16 21.0 1.70 1.87
ABX 160805P00021500 P 08/05/16 21.5 2.00 2.18
ABX 160805P00022000 P 08/05/16 22.0 2.33 2.52
ABX 160805P00022500 P 08/05/16 22.5 2.67 2.88
ABX 160805P00023000 P 08/05/16 23.0 3.05 3.25
ABX 160805P00023500 P 08/05/16 23.5 3.40 3.65
ABX 160805P00024000 P 08/05/16 24.0 3.85 4.05
ABX 160805P00024500 P 08/05/16 24.5 4.25 4.45
ABX 160805P00025000 P 08/05/16 25.0 4.70 4.90
ABX 160805P00025500 P 08/05/16 25.5 5.10 5.35
ABX 160805P00026000 P 08/05/16 26.0 5.60 5.80
ABX 160805P00026500 P 08/05/16 26.5 6.05 6.30
ABX 160805P00027000 P 08/05/16 27.0 6.50 6.75
ABX 160805P00027500 P 08/05/16 27.5 7.00 7.25
ABX 160805P00028000 P 08/05/16 28.0 7.45 7.75
ABX 160805P00028500 P 08/05/16 28.5 7.30 8.70
ABX 160819C00010000 C 08/19/16 10.0 9.60 11.10
ABX 160819C00011000 C 08/19/16 11.0 8.70 10.00
ABX 160819C00012000 C 08/19/16 12.0 7.85 8.85
ABX 160819C00013000 C 08/19/16 13.0 7.40 7.70
ABX 160819C00014000 C 08/19/16 14.0 6.00 6.75
ABX 160819C00015000 C 08/19/16 15.0 5.55 5.80
ABX 160819C00016000 C 08/19/16 16.0 4.70 4.90
ABX 160819C00017000 C 08/19/16 17.0 3.85 4.05
ABX 160819C00018000 C 08/19/16 18.0 3.15 3.30
ABX 160819C00019000 C 08/19/16 19.0 2.50 2.58
ABX 160819C00020000 C 08/19/16 20.0 1.96 2.00
ABX 160819C00021000 C 08/19/16 21.0 1.50 1.53
ABX 160819C00022000 C 08/19/16 22.0 1.12 1.15
ABX 160819C00023000 C 08/19/16 23.0 0.83 0.87
ABX 160819C00024000 C 08/19/16 24.0 0.62 0.64
ABX 160819C00025000 C 08/19/16 25.0 0.45 0.48
ABX 160819C00026000 C 08/19/16 26.0 0.33 0.35
ABX 160819C00027000 C 08/19/16 27.0 0.24 0.27
ABX 160819C00028000 C 08/19/16 28.0 0.18 0.21
ABX 160819C00029000 C 08/19/16 29.0 0.13 0.16
ABX 160819P00010000 P 08/19/16 10.0 0.00 0.05
ABX 160819P00011000 P 08/19/16 11.0 0.00 0.05
ABX 160819P00012000 P 08/19/16 12.0 0.00 0.06
ABX 160819P00013000 P 08/19/16 13.0 0.01 0.07
ABX 160819P00014000 P 08/19/16 14.0 0.05 0.09
ABX 160819P00015000 P 08/19/16 15.0 0.14 0.17
ABX 160819P00016000 P 08/19/16 16.0 0.25 0.29
ABX 160819P00017000 P 08/19/16 17.0 0.43 0.45
ABX 160819P00018000 P 08/19/16 18.0 0.68 0.72
ABX 160819P00019000 P 08/19/16 19.0 1.01 1.06
ABX 160819P00020000 P 08/19/16 20.0 1.44 1.50
ABX 160819P00021000 P 08/19/16 21.0 1.96 2.04
ABX 160819P00022000 P 08/19/16 22.0 2.59 2.67
ABX 160819P00023000 P 08/19/16 23.0 3.25 3.40
ABX 160819P00024000 P 08/19/16 24.0 4.05 4.20
ABX 160819P00025000 P 08/19/16 25.0 4.85 5.05
ABX 160819P00026000 P 08/19/16 26.0 5.70 5.95
ABX 160819P00027000 P 08/19/16 27.0 6.65 6.85
ABX 160819P00028000 P 08/19/16 28.0 7.55 7.80
ABX 160819P00029000 P 08/19/16 29.0 8.50 8.75
ABX 160916C00012000 C 09/16/16 12.0 7.90 8.85
ABX 160916C00013000 C 09/16/16 13.0 7.00 7.80
ABX 160916C00014000 C 09/16/16 14.0 6.55 6.80
ABX 160916C00015000 C 09/16/16 15.0 5.70 5.95
ABX 160916C00016000 C 09/16/16 16.0 4.85 5.10
ABX 160916C00017000 C 09/16/16 17.0 4.10 4.30
ABX 160916C00018000 C 09/16/16 18.0 3.35 3.60
ABX 160916C00019000 C 09/16/16 19.0 2.82 2.92
ABX 160916C00020000 C 09/16/16 20.0 2.29 2.37
ABX 160916C00021000 C 09/16/16 21.0 1.82 1.90
ABX 160916C00022000 C 09/16/16 22.0 1.44 1.52
ABX 160916C00023000 C 09/16/16 23.0 1.13 1.18
ABX 160916C00024000 C 09/16/16 24.0 0.89 0.96
ABX 160916C00025000 C 09/16/16 25.0 0.70 0.76
ABX 160916C00026000 C 09/16/16 26.0 0.54 0.59
ABX 160916C00027000 C 09/16/16 27.0 0.43 0.48
ABX 160916C00028000 C 09/16/16 28.0 0.35 0.37
ABX 160916C00029000 C 09/16/16 29.0 0.26 0.31
ABX 160916P00012000 P 09/16/16 12.0 0.00 0.07
ABX 160916P00013000 P 09/16/16 13.0 0.05 0.11
ABX 160916P00014000 P 09/16/16 14.0 0.15 0.19
ABX 160916P00015000 P 09/16/16 15.0 0.27 0.31
ABX 160916P00016000 P 09/16/16 16.0 0.43 0.48
ABX 160916P00017000 P 09/16/16 17.0 0.65 0.71
ABX 160916P00018000 P 09/16/16 18.0 0.96 1.01
ABX 160916P00019000 P 09/16/16 19.0 1.34 1.40
ABX 160916P00020000 P 09/16/16 20.0 1.79 1.86
ABX 160916P00021000 P 09/16/16 21.0 2.32 2.41
ABX 160916P00022000 P 09/16/16 22.0 2.94 3.05
ABX 160916P00023000 P 09/16/16 23.0 3.60 3.75
ABX 160916P00024000 P 09/16/16 24.0 4.35 4.50
ABX 160916P00025000 P 09/16/16 25.0 5.15 5.30
ABX 160916P00026000 P 09/16/16 26.0 5.95 6.20
ABX 160916P00027000 P 09/16/16 27.0 6.80 7.05
ABX 160916P00028000 P 09/16/16 28.0 7.70 8.00
ABX 160916P00029000 P 09/16/16 29.0 8.65 8.90
ABX 161021C00004000 C 10/21/16 4.0 15.55 17.25
ABX 161021C00005000 C 10/21/16 5.0 13.55 17.35
ABX 161021C00006000 C 10/21/16 6.0 12.50 16.60
ABX 161021C00007000 C 10/21/16 7.0 11.65 13.95
ABX 161021C00008000 C 10/21/16 8.0 11.85 13.05
ABX 161021C00009000 C 10/21/16 9.0 10.70 11.75
ABX 161021C00010000 C 10/21/16 10.0 9.90 10.75
ABX 161021C00011000 C 10/21/16 11.0 8.95 9.80
ABX 161021C00012000 C 10/21/16 12.0 8.00 8.85
ABX 161021C00013000 C 10/21/16 13.0 7.60 7.80
ABX 161021C00014000 C 10/21/16 14.0 6.70 6.95
ABX 161021C00015000 C 10/21/16 15.0 5.85 6.10
ABX 161021C00016000 C 10/21/16 16.0 5.10 5.30
ABX 161021C00017000 C 10/21/16 17.0 4.35 4.60
ABX 161021C00018000 C 10/21/16 18.0 3.75 3.90
ABX 161021C00019000 C 10/21/16 19.0 3.15 3.30
ABX 161021C00020000 C 10/21/16 20.0 2.66 2.77
ABX 161021C00021000 C 10/21/16 21.0 2.21 2.32
ABX 161021C00022000 C 10/21/16 22.0 1.82 1.94
ABX 161021C00023000 C 10/21/16 23.0 1.49 1.60
ABX 161021C00024000 C 10/21/16 24.0 1.23 1.33
ABX 161021C00025000 C 10/21/16 25.0 1.00 1.10
ABX 161021C00026000 C 10/21/16 26.0 0.85 0.89
ABX 161021C00027000 C 10/21/16 27.0 0.68 0.74
ABX 161021C00028000 C 10/21/16 28.0 0.53 0.62
ABX 161021C00029000 C 10/21/16 29.0 0.43 0.51
ABX 161021C00030000 C 10/21/16 30.0 0.40 0.43
ABX 161021C00031000 C 10/21/16 31.0 0.29 0.36
ABX 161021C00032000 C 10/21/16 32.0 0.25 0.32
ABX 161021C00033000 C 10/21/16 33.0 0.20 0.27
ABX 161021C00034000 C 10/21/16 34.0 0.17 0.23
ABX 161021C00035000 C 10/21/16 35.0 0.14 0.21
ABX 161021C00036000 C 10/21/16 36.0 0.11 0.18
ABX 161021P00004000 P 10/21/16 4.0 0.00 0.02
ABX 161021P00005000 P 10/21/16 5.0 0.00 0.02
ABX 161021P00006000 P 10/21/16 6.0 0.00 0.03
ABX 161021P00007000 P 10/21/16 7.0 0.00 0.04
ABX 161021P00008000 P 10/21/16 8.0 0.00 0.05
ABX 161021P00009000 P 10/21/16 9.0 0.00 0.06
ABX 161021P00010000 P 10/21/16 10.0 0.00 0.08
ABX 161021P00011000 P 10/21/16 11.0 0.06 0.08
ABX 161021P00012000 P 10/21/16 12.0 0.06 0.13
ABX 161021P00013000 P 10/21/16 13.0 0.16 0.23
ABX 161021P00014000 P 10/21/16 14.0 0.26 0.35
ABX 161021P00015000 P 10/21/16 15.0 0.46 0.50
ABX 161021P00016000 P 10/21/16 16.0 0.64 0.72
ABX 161021P00017000 P 10/21/16 17.0 0.95 1.01
ABX 161021P00018000 P 10/21/16 18.0 1.25 1.37
ABX 161021P00019000 P 10/21/16 19.0 1.67 1.75
ABX 161021P00020000 P 10/21/16 20.0 2.15 2.24
ABX 161021P00021000 P 10/21/16 21.0 2.70 2.79
ABX 161021P00022000 P 10/21/16 22.0 3.30 3.45
ABX 161021P00023000 P 10/21/16 23.0 3.95 4.10
ABX 161021P00024000 P 10/21/16 24.0 4.70 4.85
ABX 161021P00025000 P 10/21/16 25.0 5.45 5.60
ABX 161021P00026000 P 10/21/16 26.0 6.25 6.40
ABX 161021P00027000 P 10/21/16 27.0 7.10 7.25
ABX 161021P00028000 P 10/21/16 28.0 7.95 8.20
ABX 161021P00029000 P 10/21/16 29.0 8.85 9.10
ABX 161021P00030000 P 10/21/16 30.0 9.75 10.05
ABX 161021P00031000 P 10/21/16 31.0 10.70 10.95
ABX 161021P00032000 P 10/21/16 32.0 11.65 11.90
ABX 161021P00033000 P 10/21/16 33.0 12.60 12.85
ABX 161021P00034000 P 10/21/16 34.0 13.55 13.80
ABX 161021P00035000 P 10/21/16 35.0 14.50 14.75
ABX 161021P00036000 P 10/21/16 36.0 15.10 16.20
ABX 170120C00001000 C 01/20/17 1.0 18.10 20.40
ABX 170120C00002000 C 01/20/17 2.0 17.75 18.90
ABX 170120C00003000 C 01/20/17 3.0 16.10 18.20
ABX 170120C00004000 C 01/20/17 4.0 15.75 17.15
ABX 170120C00005000 C 01/20/17 5.0 14.75 16.15
ABX 170120C00006000 C 01/20/17 6.0 12.10 16.25
ABX 170120C00007000 C 01/20/17 7.0 12.80 14.70
ABX 170120C00008000 C 01/20/17 8.0 12.50 12.60
ABX 170120C00009000 C 01/20/17 9.0 11.40 11.75
ABX 170120C00010000 C 01/20/17 10.0 10.55 10.70
ABX 170120C00011000 C 01/20/17 11.0 9.55 9.90
ABX 170120C00012000 C 01/20/17 12.0 8.70 8.95
ABX 170120C00013000 C 01/20/17 13.0 7.85 8.10
ABX 170120C00014000 C 01/20/17 14.0 7.00 7.35
ABX 170120C00015000 C 01/20/17 15.0 6.35 6.45
ABX 170120C00016000 C 01/20/17 16.0 5.60 5.85
ABX 170120C00017000 C 01/20/17 17.0 5.00 5.15
ABX 170120C00018000 C 01/20/17 18.0 4.40 4.60
ABX 170120C00019000 C 01/20/17 19.0 3.90 4.05
ABX 170120C00020000 C 01/20/17 20.0 3.40 3.55
ABX 170120C00021000 C 01/20/17 21.0 2.98 3.10
ABX 170120C00022000 C 01/20/17 22.0 2.59 2.73
ABX 170120C00023000 C 01/20/17 23.0 2.25 2.40
ABX 170120C00024000 C 01/20/17 24.0 1.95 2.08
ABX 170120C00025000 C 01/20/17 25.0 1.68 1.80
ABX 170120C00026000 C 01/20/17 26.0 1.48 1.61
ABX 170120C00027000 C 01/20/17 27.0 1.26 1.40
ABX 170120C00028000 C 01/20/17 28.0 1.11 1.22
ABX 170120C00029000 C 01/20/17 29.0 0.94 1.07
ABX 170120C00030000 C 01/20/17 30.0 0.82 0.94
ABX 170120C00031000 C 01/20/17 31.0 0.74 0.83
ABX 170120C00032000 C 01/20/17 32.0 0.62 0.73
ABX 170120C00033000 C 01/20/17 33.0 0.57 0.65
ABX 170120C00034000 C 01/20/17 34.0 0.51 0.58
ABX 170120C00035000 C 01/20/17 35.0 0.44 0.55
ABX 170120C00036000 C 01/20/17 36.0 0.39 0.49
ABX 170120C00037000 C 01/20/17 37.0 0.35 0.42
ABX 170120C00038000 C 01/20/17 38.0 0.31 0.38
ABX 170120C00039000 C 01/20/17 39.0 0.27 0.32
ABX 170120P00001000 P 01/20/17 1.0 0.00 0.01
ABX 170120P00002000 P 01/20/17 2.0 0.00 0.02
ABX 170120P00003000 P 01/20/17 3.0 0.00 0.02
ABX 170120P00004000 P 01/20/17 4.0 0.00 0.03
ABX 170120P00005000 P 01/20/17 5.0 0.00 0.04
ABX 170120P00006000 P 01/20/17 6.0 0.00 0.05
ABX 170120P00007000 P 01/20/17 7.0 0.00 0.06
ABX 170120P00008000 P 01/20/17 8.0 0.03 0.05
ABX 170120P00009000 P 01/20/17 9.0 0.04 0.09
ABX 170120P00010000 P 01/20/17 10.0 0.10 0.14
ABX 170120P00011000 P 01/20/17 11.0 0.17 0.22
ABX 170120P00012000 P 01/20/17 12.0 0.28 0.34
ABX 170120P00013000 P 01/20/17 13.0 0.45 0.49
ABX 170120P00014000 P 01/20/17 14.0 0.62 0.70
ABX 170120P00015000 P 01/20/17 15.0 0.84 0.93
ABX 170120P00016000 P 01/20/17 16.0 1.18 1.26
ABX 170120P00017000 P 01/20/17 17.0 1.45 1.59
ABX 170120P00018000 P 01/20/17 18.0 1.91 1.99
ABX 170120P00019000 P 01/20/17 19.0 2.37 2.47
ABX 170120P00020000 P 01/20/17 20.0 2.87 2.96
ABX 170120P00021000 P 01/20/17 21.0 3.45 3.55
ABX 170120P00022000 P 01/20/17 22.0 4.05 4.15
ABX 170120P00023000 P 01/20/17 23.0 4.70 4.85
ABX 170120P00024000 P 01/20/17 24.0 5.30 5.55
ABX 170120P00025000 P 01/20/17 25.0 6.10 6.30
ABX 170120P00026000 P 01/20/17 26.0 6.80 7.05
ABX 170120P00027000 P 01/20/17 27.0 7.60 7.85
ABX 170120P00028000 P 01/20/17 28.0 8.50 8.70
ABX 170120P00029000 P 01/20/17 29.0 9.35 9.55
ABX 170120P00030000 P 01/20/17 30.0 10.25 10.40
ABX 170120P00031000 P 01/20/17 31.0 11.10 11.40
ABX 170120P00032000 P 01/20/17 32.0 12.00 12.30
ABX 170120P00033000 P 01/20/17 33.0 12.90 13.25
ABX 170120P00034000 P 01/20/17 34.0 13.85 14.15
ABX 170120P00035000 P 01/20/17 35.0 14.75 15.10
ABX 170120P00036000 P 01/20/17 36.0 15.70 16.05
ABX 170120P00037000 P 01/20/17 37.0 16.70 16.95
ABX 170120P00038000 P 01/20/17 38.0 17.60 17.95
ABX 170120P00039000 P 01/20/17 39.0 18.60 18.90
ABX 180119C00002000 C 01/19/18 2.0 17.05 19.40
ABX 180119C00003000 C 01/19/18 3.0 16.70 18.50
ABX 180119C00004000 C 01/19/18 4.0 15.80 16.95
ABX 180119C00005000 C 01/19/18 5.0 14.95 15.75
ABX 180119C00007000 C 01/19/18 7.0 12.95 14.00
ABX 180119C00010000 C 01/19/18 10.0 11.00 11.40
ABX 180119C00012000 C 01/19/18 12.0 9.60 10.20
ABX 180119C00015000 C 01/19/18 15.0 7.70 8.15
ABX 180119C00017000 C 01/19/18 17.0 6.65 7.10
ABX 180119C00020000 C 01/19/18 20.0 5.20 5.60
ABX 180119C00022000 C 01/19/18 22.0 4.40 4.90
ABX 180119C00025000 C 01/19/18 25.0 3.40 3.95
ABX 180119C00027000 C 01/19/18 27.0 2.75 3.40
ABX 180119C00030000 C 01/19/18 30.0 2.40 2.84
ABX 180119C00032000 C 01/19/18 32.0 1.64 2.61
ABX 180119C00035000 C 01/19/18 35.0 1.40 2.16
ABX 180119C00037000 C 01/19/18 37.0 1.45 1.80
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.06
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.12
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.18
ABX 180119P00005000 P 01/19/18 5.0 0.05 0.12
ABX 180119P00007000 P 01/19/18 7.0 0.20 0.43
ABX 180119P00010000 P 01/19/18 10.0 0.60 0.98
ABX 180119P00012000 P 01/19/18 12.0 1.06 1.28
ABX 180119P00015000 P 01/19/18 15.0 2.15 2.40
ABX 180119P00017000 P 01/19/18 17.0 3.00 3.35
ABX 180119P00020000 P 01/19/18 20.0 4.55 4.95
ABX 180119P00022000 P 01/19/18 22.0 5.70 6.40
ABX 180119P00025000 P 01/19/18 25.0 7.75 8.60
ABX 180119P00027000 P 01/19/18 27.0 9.15 10.15
ABX 180119P00030000 P 01/19/18 30.0 11.55 12.55
ABX 180119P00032000 P 01/19/18 32.0 13.20 14.25
ABX 180119P00035000 P 01/19/18 35.0 15.80 16.85
ABX 180119P00037000 P 01/19/18 37.0 17.55 18.25

OPRA data is delayed 15 minutes.