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 May 31 2016 2:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 160603C00007000 C 06/03/16 7.0 7.90 11.20
ABX 160603C00008000 C 06/03/16 8.0 8.60 9.25
ABX 160603C00009000 C 06/03/16 9.0 6.00 8.35
ABX 160603C00009500 C 06/03/16 9.5 6.85 7.75
ABX 160603C00010000 C 06/03/16 10.0 6.35 7.30
ABX 160603C00010500 C 06/03/16 10.5 5.85 6.80
ABX 160603C00011000 C 06/03/16 11.0 5.35 6.25
ABX 160603C00011500 C 06/03/16 11.5 4.85 5.75
ABX 160603C00012000 C 06/03/16 12.0 4.35 5.25
ABX 160603C00012500 C 06/03/16 12.5 3.80 4.75
ABX 160603C00013000 C 06/03/16 13.0 3.35 4.25
ABX 160603C00013500 C 06/03/16 13.5 2.84 3.80
ABX 160603C00014000 C 06/03/16 14.0 2.35 3.30
ABX 160603C00014500 C 06/03/16 14.5 1.85 2.73
ABX 160603C00015000 C 06/03/16 15.0 2.09 2.19
ABX 160603C00015500 C 06/03/16 15.5 1.59 1.70
ABX 160603C00016000 C 06/03/16 16.0 1.12 1.23
ABX 160603C00016500 C 06/03/16 16.5 0.74 0.81
ABX 160603C00017000 C 06/03/16 17.0 0.43 0.47
ABX 160603C00017500 C 06/03/16 17.5 0.21 0.24
ABX 160603C00018000 C 06/03/16 18.0 0.08 0.11
ABX 160603C00018500 C 06/03/16 18.5 0.00 0.05
ABX 160603C00019000 C 06/03/16 19.0 0.00 0.05
ABX 160603C00019500 C 06/03/16 19.5 0.00 0.03
ABX 160603C00020000 C 06/03/16 20.0 0.00 0.02
ABX 160603C00020500 C 06/03/16 20.5 0.00 0.03
ABX 160603C00021000 C 06/03/16 21.0 0.00 0.02
ABX 160603C00021500 C 06/03/16 21.5 0.00 0.02
ABX 160603C00022000 C 06/03/16 22.0 0.00 0.01
ABX 160603C00022500 C 06/03/16 22.5 0.00 0.02
ABX 160603C00023000 C 06/03/16 23.0 0.00 0.02
ABX 160603C00023500 C 06/03/16 23.5 0.00 0.02
ABX 160603C00024000 C 06/03/16 24.0 0.00 0.02
ABX 160603C00024500 C 06/03/16 24.5 0.00 0.02
ABX 160603C00025000 C 06/03/16 25.0 0.00 0.02
ABX 160603C00025500 C 06/03/16 25.5 0.00 0.02
ABX 160603C00026000 C 06/03/16 26.0 0.00 0.02
ABX 160603C00026500 C 06/03/16 26.5 0.00 0.02
ABX 160603C00027000 C 06/03/16 27.0 0.00 0.02
ABX 160603C00027500 C 06/03/16 27.5 0.00 0.02
ABX 160603C00028000 C 06/03/16 28.0 0.00 0.02
ABX 160603C00028500 C 06/03/16 28.5 0.00 0.02
ABX 160603P00007000 P 06/03/16 7.0 0.00 0.02
ABX 160603P00008000 P 06/03/16 8.0 0.00 0.02
ABX 160603P00009000 P 06/03/16 9.0 0.00 0.02
ABX 160603P00009500 P 06/03/16 9.5 0.00 0.02
ABX 160603P00010000 P 06/03/16 10.0 0.00 0.02
ABX 160603P00010500 P 06/03/16 10.5 0.00 0.02
ABX 160603P00011000 P 06/03/16 11.0 0.00 0.02
ABX 160603P00011500 P 06/03/16 11.5 0.00 0.02
ABX 160603P00012000 P 06/03/16 12.0 0.00 0.02
ABX 160603P00012500 P 06/03/16 12.5 0.00 0.02
ABX 160603P00013000 P 06/03/16 13.0 0.00 0.02
ABX 160603P00013500 P 06/03/16 13.5 0.00 0.02
ABX 160603P00014000 P 06/03/16 14.0 0.00 0.03
ABX 160603P00014500 P 06/03/16 14.5 0.00 0.02
ABX 160603P00015000 P 06/03/16 15.0 0.00 0.06
ABX 160603P00015500 P 06/03/16 15.5 0.02 0.03
ABX 160603P00016000 P 06/03/16 16.0 0.04 0.07
ABX 160603P00016500 P 06/03/16 16.5 0.13 0.15
ABX 160603P00017000 P 06/03/16 17.0 0.29 0.33
ABX 160603P00017500 P 06/03/16 17.5 0.56 0.62
ABX 160603P00018000 P 06/03/16 18.0 0.92 1.00
ABX 160603P00018500 P 06/03/16 18.5 1.35 1.48
ABX 160603P00019000 P 06/03/16 19.0 1.79 2.12
ABX 160603P00019500 P 06/03/16 19.5 2.28 2.61
ABX 160603P00020000 P 06/03/16 20.0 2.82 3.00
ABX 160603P00020500 P 06/03/16 20.5 3.25 3.65
ABX 160603P00021000 P 06/03/16 21.0 3.75 4.15
ABX 160603P00021500 P 06/03/16 21.5 4.25 4.65
ABX 160603P00022000 P 06/03/16 22.0 4.70 5.15
ABX 160603P00022500 P 06/03/16 22.5 5.25 5.70
ABX 160603P00023000 P 06/03/16 23.0 5.75 6.15
ABX 160603P00023500 P 06/03/16 23.5 6.25 6.70
ABX 160603P00024000 P 06/03/16 24.0 6.70 7.20
ABX 160603P00024500 P 06/03/16 24.5 6.40 7.80
ABX 160603P00025000 P 06/03/16 25.0 7.55 8.05
ABX 160603P00025500 P 06/03/16 25.5 6.80 9.95
ABX 160603P00026000 P 06/03/16 26.0 7.30 9.95
ABX 160603P00026500 P 06/03/16 26.5 8.90 9.85
ABX 160603P00027000 P 06/03/16 27.0 8.35 10.35
ABX 160603P00027500 P 06/03/16 27.5 8.80 12.10
ABX 160603P00028000 P 06/03/16 28.0 9.50 11.35
ABX 160603P00028500 P 06/03/16 28.5 10.80 11.85
ABX 160610C00007000 C 06/10/16 7.0 8.00 10.90
ABX 160610C00008000 C 06/10/16 8.0 7.40 10.75
ABX 160610C00009000 C 06/10/16 9.0 7.55 8.35
ABX 160610C00009500 C 06/10/16 9.5 6.85 7.75
ABX 160610C00010000 C 06/10/16 10.0 6.35 7.30
ABX 160610C00010500 C 06/10/16 10.5 5.85 6.75
ABX 160610C00011000 C 06/10/16 11.0 5.35 6.25
ABX 160610C00011500 C 06/10/16 11.5 4.85 5.75
ABX 160610C00012000 C 06/10/16 12.0 4.35 5.50
ABX 160610C00012500 C 06/10/16 12.5 3.85 4.80
ABX 160610C00013000 C 06/10/16 13.0 3.35 4.25
ABX 160610C00013500 C 06/10/16 13.5 2.85 3.90
ABX 160610C00014000 C 06/10/16 14.0 2.38 3.30
ABX 160610C00014500 C 06/10/16 14.5 2.60 2.72
ABX 160610C00015000 C 06/10/16 15.0 2.12 2.24
ABX 160610C00015500 C 06/10/16 15.5 1.68 1.79
ABX 160610C00016000 C 06/10/16 16.0 1.30 1.36
ABX 160610C00016500 C 06/10/16 16.5 0.96 0.99
ABX 160610C00017000 C 06/10/16 17.0 0.66 0.68
ABX 160610C00017500 C 06/10/16 17.5 0.43 0.45
ABX 160610C00018000 C 06/10/16 18.0 0.26 0.28
ABX 160610C00018500 C 06/10/16 18.5 0.15 0.17
ABX 160610C00019000 C 06/10/16 19.0 0.08 0.11
ABX 160610C00019500 C 06/10/16 19.5 0.03 0.08
ABX 160610C00020000 C 06/10/16 20.0 0.03 0.07
ABX 160610C00020500 C 06/10/16 20.5 0.00 0.06
ABX 160610C00021000 C 06/10/16 21.0 0.00 0.06
ABX 160610C00021500 C 06/10/16 21.5 0.00 0.03
ABX 160610C00022000 C 06/10/16 22.0 0.00 0.03
ABX 160610C00022500 C 06/10/16 22.5 0.00 0.03
ABX 160610C00023000 C 06/10/16 23.0 0.00 0.03
ABX 160610C00023500 C 06/10/16 23.5 0.00 0.03
ABX 160610C00024000 C 06/10/16 24.0 0.00 0.02
ABX 160610C00024500 C 06/10/16 24.5 0.00 0.02
ABX 160610C00025000 C 06/10/16 25.0 0.00 0.02
ABX 160610C00025500 C 06/10/16 25.5 0.00 0.02
ABX 160610C00026000 C 06/10/16 26.0 0.00 0.02
ABX 160610C00026500 C 06/10/16 26.5 0.00 0.02
ABX 160610C00027000 C 06/10/16 27.0 0.00 0.02
ABX 160610C00027500 C 06/10/16 27.5 0.00 0.02
ABX 160610C00028000 C 06/10/16 28.0 0.00 0.02
ABX 160610C00028500 C 06/10/16 28.5 0.00 0.02
ABX 160610P00007000 P 06/10/16 7.0 0.00 0.02
ABX 160610P00008000 P 06/10/16 8.0 0.00 0.02
ABX 160610P00009000 P 06/10/16 9.0 0.00 0.02
ABX 160610P00009500 P 06/10/16 9.5 0.00 0.02
ABX 160610P00010000 P 06/10/16 10.0 0.00 0.02
ABX 160610P00010500 P 06/10/16 10.5 0.00 0.02
ABX 160610P00011000 P 06/10/16 11.0 0.00 0.02
ABX 160610P00011500 P 06/10/16 11.5 0.00 0.02
ABX 160610P00012000 P 06/10/16 12.0 0.00 0.03
ABX 160610P00012500 P 06/10/16 12.5 0.00 0.04
ABX 160610P00013000 P 06/10/16 13.0 0.00 0.04
ABX 160610P00013500 P 06/10/16 13.5 0.00 0.05
ABX 160610P00014000 P 06/10/16 14.0 0.00 0.05
ABX 160610P00014500 P 06/10/16 14.5 0.02 0.05
ABX 160610P00015000 P 06/10/16 15.0 0.05 0.07
ABX 160610P00015500 P 06/10/16 15.5 0.09 0.11
ABX 160610P00016000 P 06/10/16 16.0 0.17 0.20
ABX 160610P00016500 P 06/10/16 16.5 0.31 0.34
ABX 160610P00017000 P 06/10/16 17.0 0.51 0.54
ABX 160610P00017500 P 06/10/16 17.5 0.78 0.84
ABX 160610P00018000 P 06/10/16 18.0 1.10 1.17
ABX 160610P00018500 P 06/10/16 18.5 1.48 1.56
ABX 160610P00019000 P 06/10/16 19.0 1.92 2.02
ABX 160610P00019500 P 06/10/16 19.5 2.36 2.50
ABX 160610P00020000 P 06/10/16 20.0 2.86 2.96
ABX 160610P00020500 P 06/10/16 20.5 3.25 3.70
ABX 160610P00021000 P 06/10/16 21.0 3.75 4.20
ABX 160610P00021500 P 06/10/16 21.5 4.25 4.70
ABX 160610P00022000 P 06/10/16 22.0 4.75 5.20
ABX 160610P00022500 P 06/10/16 22.5 5.25 5.70
ABX 160610P00023000 P 06/10/16 23.0 5.70 6.25
ABX 160610P00023500 P 06/10/16 23.5 6.25 6.70
ABX 160610P00024000 P 06/10/16 24.0 6.75 7.25
ABX 160610P00024500 P 06/10/16 24.5 6.60 9.20
ABX 160610P00025000 P 06/10/16 25.0 7.55 8.05
ABX 160610P00025500 P 06/10/16 25.5 7.60 8.85
ABX 160610P00026000 P 06/10/16 26.0 8.55 9.05
ABX 160610P00026500 P 06/10/16 26.5 9.10 9.75
ABX 160610P00027000 P 06/10/16 27.0 8.25 10.25
ABX 160610P00027500 P 06/10/16 27.5 8.95 10.80
ABX 160610P00028000 P 06/10/16 28.0 9.45 11.30
ABX 160610P00028500 P 06/10/16 28.5 11.10 11.80
ABX 160617C00005000 C 06/17/16 5.0 9.95 13.25
ABX 160617C00006000 C 06/17/16 6.0 8.90 11.90
ABX 160617C00006500 C 06/17/16 6.5 8.60 12.25
ABX 160617C00007000 C 06/17/16 7.0 8.15 10.90
ABX 160617C00007500 C 06/17/16 7.5 9.15 9.80
ABX 160617C00008000 C 06/17/16 8.0 7.45 9.95
ABX 160617C00008500 C 06/17/16 8.5 8.15 8.80
ABX 160617C00009000 C 06/17/16 9.0 7.60 8.35
ABX 160617C00009500 C 06/17/16 9.5 6.95 7.75
ABX 160617C00010000 C 06/17/16 10.0 6.45 7.25
ABX 160617C00010500 C 06/17/16 10.5 5.85 6.75
ABX 160617C00011000 C 06/17/16 11.0 5.35 6.25
ABX 160617C00011500 C 06/17/16 11.5 4.85 5.75
ABX 160617C00012000 C 06/17/16 12.0 4.40 5.25
ABX 160617C00012500 C 06/17/16 12.5 3.90 4.75
ABX 160617C00013000 C 06/17/16 13.0 3.40 4.25
ABX 160617C00013500 C 06/17/16 13.5 2.94 3.75
ABX 160617C00014000 C 06/17/16 14.0 3.15 3.25
ABX 160617C00014500 C 06/17/16 14.5 2.64 2.76
ABX 160617C00015000 C 06/17/16 15.0 2.21 2.31
ABX 160617C00015500 C 06/17/16 15.5 1.81 1.88
ABX 160617C00016000 C 06/17/16 16.0 1.43 1.49
ABX 160617C00016500 C 06/17/16 16.5 1.12 1.15
ABX 160617C00017000 C 06/17/16 17.0 0.84 0.86
ABX 160617C00017500 C 06/17/16 17.5 0.61 0.63
ABX 160617C00018000 C 06/17/16 18.0 0.43 0.45
ABX 160617C00018500 C 06/17/16 18.5 0.29 0.30
ABX 160617C00019000 C 06/17/16 19.0 0.20 0.21
ABX 160617C00019500 C 06/17/16 19.5 0.13 0.15
ABX 160617C00020000 C 06/17/16 20.0 0.09 0.10
ABX 160617C00020500 C 06/17/16 20.5 0.05 0.08
ABX 160617C00021000 C 06/17/16 21.0 0.04 0.05
ABX 160617C00021500 C 06/17/16 21.5 0.02 0.05
ABX 160617C00022000 C 06/17/16 22.0 0.01 0.05
ABX 160617C00022500 C 06/17/16 22.5 0.00 0.04
ABX 160617C00023000 C 06/17/16 23.0 0.00 0.04
ABX 160617C00023500 C 06/17/16 23.5 0.00 0.03
ABX 160617C00024000 C 06/17/16 24.0 0.00 0.03
ABX 160617C00024500 C 06/17/16 24.5 0.00 0.03
ABX 160617C00025000 C 06/17/16 25.0 0.00 0.02
ABX 160617C00025500 C 06/17/16 25.5 0.00 0.02
ABX 160617C00026000 C 06/17/16 26.0 0.00 0.02
ABX 160617C00026500 C 06/17/16 26.5 0.00 0.02
ABX 160617C00027000 C 06/17/16 27.0 0.00 0.02
ABX 160617C00027500 C 06/17/16 27.5 0.00 0.02
ABX 160617C00028000 C 06/17/16 28.0 0.00 0.02
ABX 160617C00028500 C 06/17/16 28.5 0.00 0.02
ABX 160617P00005000 P 06/17/16 5.0 0.00 0.01
ABX 160617P00006000 P 06/17/16 6.0 0.00 0.01
ABX 160617P00006500 P 06/17/16 6.5 0.00 0.01
ABX 160617P00007000 P 06/17/16 7.0 0.00 0.01
ABX 160617P00007500 P 06/17/16 7.5 0.00 0.01
ABX 160617P00008000 P 06/17/16 8.0 0.00 0.01
ABX 160617P00008500 P 06/17/16 8.5 0.00 0.02
ABX 160617P00009000 P 06/17/16 9.0 0.00 0.02
ABX 160617P00009500 P 06/17/16 9.5 0.00 0.02
ABX 160617P00010000 P 06/17/16 10.0 0.00 0.02
ABX 160617P00010500 P 06/17/16 10.5 0.00 0.02
ABX 160617P00011000 P 06/17/16 11.0 0.00 0.02
ABX 160617P00011500 P 06/17/16 11.5 0.00 0.03
ABX 160617P00012000 P 06/17/16 12.0 0.00 0.03
ABX 160617P00012500 P 06/17/16 12.5 0.00 0.04
ABX 160617P00013000 P 06/17/16 13.0 0.01 0.04
ABX 160617P00013500 P 06/17/16 13.5 0.02 0.04
ABX 160617P00014000 P 06/17/16 14.0 0.04 0.07
ABX 160617P00014500 P 06/17/16 14.5 0.07 0.09
ABX 160617P00015000 P 06/17/16 15.0 0.12 0.14
ABX 160617P00015500 P 06/17/16 15.5 0.20 0.22
ABX 160617P00016000 P 06/17/16 16.0 0.31 0.34
ABX 160617P00016500 P 06/17/16 16.5 0.48 0.50
ABX 160617P00017000 P 06/17/16 17.0 0.69 0.71
ABX 160617P00017500 P 06/17/16 17.5 0.95 0.99
ABX 160617P00018000 P 06/17/16 18.0 1.27 1.31
ABX 160617P00018500 P 06/17/16 18.5 1.63 1.67
ABX 160617P00019000 P 06/17/16 19.0 2.03 2.07
ABX 160617P00019500 P 06/17/16 19.5 2.45 2.56
ABX 160617P00020000 P 06/17/16 20.0 2.92 3.00
ABX 160617P00020500 P 06/17/16 20.5 3.35 3.50
ABX 160617P00021000 P 06/17/16 21.0 3.80 4.25
ABX 160617P00021500 P 06/17/16 21.5 4.30 4.50
ABX 160617P00022000 P 06/17/16 22.0 4.80 5.00
ABX 160617P00022500 P 06/17/16 22.5 5.25 5.70
ABX 160617P00023000 P 06/17/16 23.0 5.75 6.20
ABX 160617P00023500 P 06/17/16 23.5 6.25 6.70
ABX 160617P00024000 P 06/17/16 24.0 6.75 7.20
ABX 160617P00024500 P 06/17/16 24.5 7.20 8.40
ABX 160617P00025000 P 06/17/16 25.0 7.45 8.45
ABX 160617P00025500 P 06/17/16 25.5 8.15 8.80
ABX 160617P00026000 P 06/17/16 26.0 8.05 9.90
ABX 160617P00026500 P 06/17/16 26.5 8.85 10.00
ABX 160617P00027000 P 06/17/16 27.0 9.05 10.05
ABX 160617P00027500 P 06/17/16 27.5 8.80 10.80
ABX 160617P00028000 P 06/17/16 28.0 9.30 11.05
ABX 160617P00028500 P 06/17/16 28.5 10.95 11.55
ABX 160624C00009000 C 06/24/16 9.0 7.60 8.35
ABX 160624C00010000 C 06/24/16 10.0 6.60 7.40
ABX 160624C00010500 C 06/24/16 10.5 5.85 6.85
ABX 160624C00011000 C 06/24/16 11.0 5.35 6.35
ABX 160624C00011500 C 06/24/16 11.5 4.85 5.75
ABX 160624C00012000 C 06/24/16 12.0 4.35 5.25
ABX 160624C00012500 C 06/24/16 12.5 4.05 4.80
ABX 160624C00013000 C 06/24/16 13.0 3.40 4.35
ABX 160624C00013500 C 06/24/16 13.5 3.65 3.75
ABX 160624C00014000 C 06/24/16 14.0 3.15 3.30
ABX 160624C00014500 C 06/24/16 14.5 2.69 2.84
ABX 160624C00015000 C 06/24/16 15.0 2.31 2.41
ABX 160624C00015500 C 06/24/16 15.5 1.91 2.00
ABX 160624C00016000 C 06/24/16 16.0 1.55 1.64
ABX 160624C00016500 C 06/24/16 16.5 1.24 1.30
ABX 160624C00017000 C 06/24/16 17.0 0.97 1.01
ABX 160624C00017500 C 06/24/16 17.5 0.74 0.78
ABX 160624C00018000 C 06/24/16 18.0 0.56 0.59
ABX 160624C00018500 C 06/24/16 18.5 0.40 0.44
ABX 160624C00019000 C 06/24/16 19.0 0.29 0.32
ABX 160624C00019500 C 06/24/16 19.5 0.20 0.24
ABX 160624C00020000 C 06/24/16 20.0 0.13 0.17
ABX 160624C00020500 C 06/24/16 20.5 0.08 0.13
ABX 160624C00021000 C 06/24/16 21.0 0.07 0.10
ABX 160624C00021500 C 06/24/16 21.5 0.01 0.10
ABX 160624C00022000 C 06/24/16 22.0 0.00 0.09
ABX 160624C00022500 C 06/24/16 22.5 0.00 0.09
ABX 160624C00023000 C 06/24/16 23.0 0.00 0.06
ABX 160624C00023500 C 06/24/16 23.5 0.00 0.05
ABX 160624C00024000 C 06/24/16 24.0 0.00 0.05
ABX 160624C00024500 C 06/24/16 24.5 0.00 0.05
ABX 160624C00025000 C 06/24/16 25.0 0.00 0.04
ABX 160624C00025500 C 06/24/16 25.5 0.00 0.03
ABX 160624C00026000 C 06/24/16 26.0 0.00 0.04
ABX 160624C00026500 C 06/24/16 26.5 0.00 0.03
ABX 160624C00027000 C 06/24/16 27.0 0.00 0.03
ABX 160624C00027500 C 06/24/16 27.5 0.00 0.02
ABX 160624C00028000 C 06/24/16 28.0 0.00 0.03
ABX 160624C00028500 C 06/24/16 28.5 0.00 0.02
ABX 160624P00009000 P 06/24/16 9.0 0.00 0.03
ABX 160624P00010000 P 06/24/16 10.0 0.00 0.03
ABX 160624P00010500 P 06/24/16 10.5 0.00 0.04
ABX 160624P00011000 P 06/24/16 11.0 0.00 0.04
ABX 160624P00011500 P 06/24/16 11.5 0.00 0.05
ABX 160624P00012000 P 06/24/16 12.0 0.00 0.06
ABX 160624P00012500 P 06/24/16 12.5 0.00 0.08
ABX 160624P00013000 P 06/24/16 13.0 0.02 0.08
ABX 160624P00013500 P 06/24/16 13.5 0.04 0.07
ABX 160624P00014000 P 06/24/16 14.0 0.07 0.12
ABX 160624P00014500 P 06/24/16 14.5 0.12 0.17
ABX 160624P00015000 P 06/24/16 15.0 0.20 0.22
ABX 160624P00015500 P 06/24/16 15.5 0.29 0.35
ABX 160624P00016000 P 06/24/16 16.0 0.43 0.47
ABX 160624P00016500 P 06/24/16 16.5 0.60 0.65
ABX 160624P00017000 P 06/24/16 17.0 0.82 0.87
ABX 160624P00017500 P 06/24/16 17.5 1.08 1.15
ABX 160624P00018000 P 06/24/16 18.0 1.38 1.47
ABX 160624P00018500 P 06/24/16 18.5 1.73 1.81
ABX 160624P00019000 P 06/24/16 19.0 2.12 2.20
ABX 160624P00019500 P 06/24/16 19.5 2.54 2.68
ABX 160624P00020000 P 06/24/16 20.0 2.97 3.10
ABX 160624P00020500 P 06/24/16 20.5 3.40 3.55
ABX 160624P00021000 P 06/24/16 21.0 3.85 4.00
ABX 160624P00021500 P 06/24/16 21.5 4.35 4.50
ABX 160624P00022000 P 06/24/16 22.0 4.80 5.25
ABX 160624P00022500 P 06/24/16 22.5 5.25 5.70
ABX 160624P00023000 P 06/24/16 23.0 5.75 6.20
ABX 160624P00023500 P 06/24/16 23.5 6.25 6.70
ABX 160624P00024000 P 06/24/16 24.0 6.75 7.20
ABX 160624P00024500 P 06/24/16 24.5 7.25 7.70
ABX 160624P00025000 P 06/24/16 25.0 7.05 9.55
ABX 160624P00025500 P 06/24/16 25.5 8.00 8.85
ABX 160624P00026000 P 06/24/16 26.0 8.35 9.35
ABX 160624P00026500 P 06/24/16 26.5 8.75 9.85
ABX 160624P00027000 P 06/24/16 27.0 8.35 11.55
ABX 160624P00027500 P 06/24/16 27.5 8.60 10.75
ABX 160624P00028000 P 06/24/16 28.0 10.25 11.50
ABX 160624P00028500 P 06/24/16 28.5 11.05 12.00
ABX 160701C00009000 C 07/01/16 9.0 7.35 8.45
ABX 160701C00010000 C 07/01/16 10.0 6.60 7.45
ABX 160701C00011000 C 07/01/16 11.0 5.55 6.30
ABX 160701C00011500 C 07/01/16 11.5 4.90 5.80
ABX 160701C00012000 C 07/01/16 12.0 4.40 5.30
ABX 160701C00012500 C 07/01/16 12.5 4.05 4.85
ABX 160701C00013000 C 07/01/16 13.0 4.15 4.25
ABX 160701C00013500 C 07/01/16 13.5 3.65 3.80
ABX 160701C00014000 C 07/01/16 14.0 3.20 3.35
ABX 160701C00014500 C 07/01/16 14.5 2.75 2.90
ABX 160701C00015000 C 07/01/16 15.0 2.34 2.48
ABX 160701C00015500 C 07/01/16 15.5 1.96 2.09
ABX 160701C00016000 C 07/01/16 16.0 1.65 1.74
ABX 160701C00016500 C 07/01/16 16.5 1.33 1.42
ABX 160701C00017000 C 07/01/16 17.0 1.09 1.13
ABX 160701C00017500 C 07/01/16 17.5 0.86 0.89
ABX 160701C00018000 C 07/01/16 18.0 0.65 0.70
ABX 160701C00018500 C 07/01/16 18.5 0.49 0.54
ABX 160701C00019000 C 07/01/16 19.0 0.38 0.42
ABX 160701C00019500 C 07/01/16 19.5 0.28 0.32
ABX 160701C00020000 C 07/01/16 20.0 0.19 0.25
ABX 160701C00020500 C 07/01/16 20.5 0.09 0.17
ABX 160701C00021000 C 07/01/16 21.0 0.10 0.16
ABX 160701C00021500 C 07/01/16 21.5 0.03 0.15
ABX 160701C00022000 C 07/01/16 22.0 0.02 0.13
ABX 160701C00022500 C 07/01/16 22.5 0.01 0.11
ABX 160701C00023000 C 07/01/16 23.0 0.00 0.10
ABX 160701C00023500 C 07/01/16 23.5 0.00 0.08
ABX 160701C00024000 C 07/01/16 24.0 0.00 0.07
ABX 160701C00024500 C 07/01/16 24.5 0.00 0.06
ABX 160701C00025000 C 07/01/16 25.0 0.00 0.05
ABX 160701C00025500 C 07/01/16 25.5 0.00 0.05
ABX 160701C00026000 C 07/01/16 26.0 0.00 0.04
ABX 160701C00026500 C 07/01/16 26.5 0.00 0.04
ABX 160701C00027000 C 07/01/16 27.0 0.00 0.04
ABX 160701C00027500 C 07/01/16 27.5 0.00 0.03
ABX 160701C00028000 C 07/01/16 28.0 0.00 0.03
ABX 160701C00028500 C 07/01/16 28.5 0.00 0.03
ABX 160701P00009000 P 07/01/16 9.0 0.00 0.02
ABX 160701P00010000 P 07/01/16 10.0 0.00 0.03
ABX 160701P00011000 P 07/01/16 11.0 0.00 0.04
ABX 160701P00011500 P 07/01/16 11.5 0.00 0.06
ABX 160701P00012000 P 07/01/16 12.0 0.01 0.08
ABX 160701P00012500 P 07/01/16 12.5 0.02 0.10
ABX 160701P00013000 P 07/01/16 13.0 0.04 0.12
ABX 160701P00013500 P 07/01/16 13.5 0.07 0.17
ABX 160701P00014000 P 07/01/16 14.0 0.12 0.22
ABX 160701P00014500 P 07/01/16 14.5 0.17 0.25
ABX 160701P00015000 P 07/01/16 15.0 0.27 0.32
ABX 160701P00015500 P 07/01/16 15.5 0.38 0.43
ABX 160701P00016000 P 07/01/16 16.0 0.52 0.57
ABX 160701P00016500 P 07/01/16 16.5 0.71 0.76
ABX 160701P00017000 P 07/01/16 17.0 0.94 0.98
ABX 160701P00017500 P 07/01/16 17.5 1.20 1.28
ABX 160701P00018000 P 07/01/16 18.0 1.50 1.58
ABX 160701P00018500 P 07/01/16 18.5 1.84 2.00
ABX 160701P00019000 P 07/01/16 19.0 2.21 2.37
ABX 160701P00019500 P 07/01/16 19.5 2.61 2.78
ABX 160701P00020000 P 07/01/16 20.0 3.00 3.20
ABX 160701P00020500 P 07/01/16 20.5 3.45 3.60
ABX 160701P00021000 P 07/01/16 21.0 3.90 4.05
ABX 160701P00021500 P 07/01/16 21.5 4.35 4.55
ABX 160701P00022000 P 07/01/16 22.0 4.85 5.00
ABX 160701P00022500 P 07/01/16 22.5 5.30 5.75
ABX 160701P00023000 P 07/01/16 23.0 5.80 6.30
ABX 160701P00023500 P 07/01/16 23.5 6.25 6.70
ABX 160701P00024000 P 07/01/16 24.0 6.75 7.20
ABX 160701P00024500 P 07/01/16 24.5 7.25 7.70
ABX 160701P00025000 P 07/01/16 25.0 7.70 8.20
ABX 160701P00025500 P 07/01/16 25.5 8.25 8.75
ABX 160701P00026000 P 07/01/16 26.0 8.30 10.60
ABX 160701P00026500 P 07/01/16 26.5 8.85 11.05
ABX 160701P00027000 P 07/01/16 27.0 8.30 11.60
ABX 160701P00027500 P 07/01/16 27.5 9.75 11.00
ABX 160701P00028000 P 07/01/16 28.0 9.10 11.10
ABX 160701P00028500 P 07/01/16 28.5 10.25 12.25
ABX 160708C00008000 C 07/08/16 8.0 8.60 9.30
ABX 160708C00009000 C 07/08/16 9.0 7.00 8.70
ABX 160708C00010000 C 07/08/16 10.0 6.60 7.35
ABX 160708C00010500 C 07/08/16 10.5 5.90 6.75
ABX 160708C00011000 C 07/08/16 11.0 5.55 6.40
ABX 160708C00011500 C 07/08/16 11.5 4.90 5.85
ABX 160708C00012000 C 07/08/16 12.0 4.55 5.40
ABX 160708C00012500 C 07/08/16 12.5 4.65 4.75
ABX 160708C00013000 C 07/08/16 13.0 4.15 4.30
ABX 160708C00013500 C 07/08/16 13.5 3.70 3.85
ABX 160708C00014000 C 07/08/16 14.0 3.25 3.40
ABX 160708C00014500 C 07/08/16 14.5 2.80 2.96
ABX 160708C00015000 C 07/08/16 15.0 2.39 2.53
ABX 160708C00015500 C 07/08/16 15.5 2.03 2.16
ABX 160708C00016000 C 07/08/16 16.0 1.72 1.81
ABX 160708C00016500 C 07/08/16 16.5 1.40 1.51
ABX 160708C00017000 C 07/08/16 17.0 1.18 1.23
ABX 160708C00017500 C 07/08/16 17.5 0.93 1.00
ABX 160708C00018000 C 07/08/16 18.0 0.71 0.81
ABX 160708C00018500 C 07/08/16 18.5 0.57 0.64
ABX 160708C00019000 C 07/08/16 19.0 0.46 0.50
ABX 160708C00019500 C 07/08/16 19.5 0.34 0.40
ABX 160708C00020000 C 07/08/16 20.0 0.28 0.31
ABX 160708C00020500 C 07/08/16 20.5 0.14 0.25
ABX 160708C00021000 C 07/08/16 21.0 0.09 0.22
ABX 160708C00021500 C 07/08/16 21.5 0.06 0.19
ABX 160708C00022000 C 07/08/16 22.0 0.04 0.16
ABX 160708C00022500 C 07/08/16 22.5 0.02 0.14
ABX 160708C00023000 C 07/08/16 23.0 0.01 0.12
ABX 160708C00023500 C 07/08/16 23.5 0.00 0.10
ABX 160708C00024000 C 07/08/16 24.0 0.00 0.09
ABX 160708C00024500 C 07/08/16 24.5 0.00 0.08
ABX 160708C00025000 C 07/08/16 25.0 0.00 0.07
ABX 160708C00026000 C 07/08/16 26.0 0.00 0.05
ABX 160708P00008000 P 07/08/16 8.0 0.00 0.02
ABX 160708P00009000 P 07/08/16 9.0 0.00 0.03
ABX 160708P00010000 P 07/08/16 10.0 0.00 0.04
ABX 160708P00010500 P 07/08/16 10.5 0.00 0.05
ABX 160708P00011000 P 07/08/16 11.0 0.00 0.05
ABX 160708P00011500 P 07/08/16 11.5 0.01 0.07
ABX 160708P00012000 P 07/08/16 12.0 0.02 0.08
ABX 160708P00012500 P 07/08/16 12.5 0.04 0.12
ABX 160708P00013000 P 07/08/16 13.0 0.06 0.11
ABX 160708P00013500 P 07/08/16 13.5 0.10 0.20
ABX 160708P00014000 P 07/08/16 14.0 0.16 0.23
ABX 160708P00014500 P 07/08/16 14.5 0.24 0.26
ABX 160708P00015000 P 07/08/16 15.0 0.33 0.37
ABX 160708P00015500 P 07/08/16 15.5 0.45 0.51
ABX 160708P00016000 P 07/08/16 16.0 0.61 0.66
ABX 160708P00016500 P 07/08/16 16.5 0.79 0.87
ABX 160708P00017000 P 07/08/16 17.0 1.02 1.10
ABX 160708P00017500 P 07/08/16 17.5 1.29 1.36
ABX 160708P00018000 P 07/08/16 18.0 1.60 1.67
ABX 160708P00018500 P 07/08/16 18.5 1.92 2.08
ABX 160708P00019000 P 07/08/16 19.0 2.27 2.45
ABX 160708P00019500 P 07/08/16 19.5 2.69 2.85
ABX 160708P00020000 P 07/08/16 20.0 3.10 3.25
ABX 160708P00020500 P 07/08/16 20.5 3.50 3.65
ABX 160708P00021000 P 07/08/16 21.0 3.95 4.10
ABX 160708P00021500 P 07/08/16 21.5 4.40 4.55
ABX 160708P00022000 P 07/08/16 22.0 4.90 5.05
ABX 160708P00022500 P 07/08/16 22.5 5.35 5.50
ABX 160708P00023000 P 07/08/16 23.0 5.75 6.30
ABX 160708P00023500 P 07/08/16 23.5 6.30 6.75
ABX 160708P00024000 P 07/08/16 24.0 6.75 7.25
ABX 160708P00024500 P 07/08/16 24.5 7.25 7.70
ABX 160708P00025000 P 07/08/16 25.0 7.75 8.20
ABX 160708P00026000 P 07/08/16 26.0 8.70 9.20
ABX 160715C00001000 C 07/15/16 1.0 13.75 16.50
ABX 160715C00002000 C 07/15/16 2.0 13.20 16.60
ABX 160715C00003000 C 07/15/16 3.0 12.15 15.60
ABX 160715C00004000 C 07/15/16 4.0 11.10 13.60
ABX 160715C00005000 C 07/15/16 5.0 9.95 12.65
ABX 160715C00006000 C 07/15/16 6.0 8.95 12.10
ABX 160715C00007000 C 07/15/16 7.0 9.00 10.45
ABX 160715C00008000 C 07/15/16 8.0 8.60 9.25
ABX 160715C00009000 C 07/15/16 9.0 7.60 8.25
ABX 160715C00010000 C 07/15/16 10.0 6.50 7.25
ABX 160715C00011000 C 07/15/16 11.0 5.85 6.25
ABX 160715C00012000 C 07/15/16 12.0 4.65 5.25
ABX 160715C00013000 C 07/15/16 13.0 4.20 4.30
ABX 160715C00014000 C 07/15/16 14.0 3.35 3.40
ABX 160715C00015000 C 07/15/16 15.0 2.56 2.60
ABX 160715C00016000 C 07/15/16 16.0 1.86 1.90
ABX 160715C00017000 C 07/15/16 17.0 1.30 1.33
ABX 160715C00018000 C 07/15/16 18.0 0.87 0.90
ABX 160715C00019000 C 07/15/16 19.0 0.56 0.59
ABX 160715C00020000 C 07/15/16 20.0 0.36 0.38
ABX 160715C00021000 C 07/15/16 21.0 0.22 0.25
ABX 160715C00022000 C 07/15/16 22.0 0.14 0.15
ABX 160715C00023000 C 07/15/16 23.0 0.09 0.11
ABX 160715C00024000 C 07/15/16 24.0 0.06 0.08
ABX 160715C00025000 C 07/15/16 25.0 0.04 0.06
ABX 160715C00026000 C 07/15/16 26.0 0.02 0.06
ABX 160715C00027000 C 07/15/16 27.0 0.01 0.05
ABX 160715C00028000 C 07/15/16 28.0 0.01 0.04
ABX 160715P00001000 P 07/15/16 1.0 0.00 0.01
ABX 160715P00002000 P 07/15/16 2.0 0.00 0.01
ABX 160715P00003000 P 07/15/16 3.0 0.00 0.01
ABX 160715P00004000 P 07/15/16 4.0 0.00 0.01
ABX 160715P00005000 P 07/15/16 5.0 0.00 0.01
ABX 160715P00006000 P 07/15/16 6.0 0.00 0.01
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 0.01 0.03
ABX 160715P00011000 P 07/15/16 11.0 0.02 0.05
ABX 160715P00012000 P 07/15/16 12.0 0.04 0.06
ABX 160715P00013000 P 07/15/16 13.0 0.10 0.12
ABX 160715P00014000 P 07/15/16 14.0 0.21 0.24
ABX 160715P00015000 P 07/15/16 15.0 0.41 0.43
ABX 160715P00016000 P 07/15/16 16.0 0.71 0.73
ABX 160715P00017000 P 07/15/16 17.0 1.14 1.17
ABX 160715P00018000 P 07/15/16 18.0 1.71 1.74
ABX 160715P00019000 P 07/15/16 19.0 2.40 2.43
ABX 160715P00020000 P 07/15/16 20.0 3.15 3.25
ABX 160715P00021000 P 07/15/16 21.0 4.05 4.10
ABX 160715P00022000 P 07/15/16 22.0 4.95 5.10
ABX 160715P00023000 P 07/15/16 23.0 5.90 6.00
ABX 160715P00024000 P 07/15/16 24.0 6.80 7.25
ABX 160715P00025000 P 07/15/16 25.0 7.80 8.20
ABX 160715P00026000 P 07/15/16 26.0 8.75 9.20
ABX 160715P00027000 P 07/15/16 27.0 9.75 10.20
ABX 160715P00028000 P 07/15/16 28.0 10.75 11.25
ABX 160819C00010000 C 08/19/16 10.0 6.55 7.35
ABX 160819C00011000 C 08/19/16 11.0 5.50 6.40
ABX 160819C00012000 C 08/19/16 12.0 5.20 5.40
ABX 160819C00013000 C 08/19/16 13.0 4.35 4.50
ABX 160819C00014000 C 08/19/16 14.0 3.50 3.70
ABX 160819C00015000 C 08/19/16 15.0 2.77 2.95
ABX 160819C00016000 C 08/19/16 16.0 2.25 2.30
ABX 160819C00017000 C 08/19/16 17.0 1.72 1.76
ABX 160819C00018000 C 08/19/16 18.0 1.28 1.32
ABX 160819C00019000 C 08/19/16 19.0 0.94 0.98
ABX 160819C00020000 C 08/19/16 20.0 0.68 0.72
ABX 160819C00021000 C 08/19/16 21.0 0.49 0.52
ABX 160819C00022000 C 08/19/16 22.0 0.35 0.38
ABX 160819C00023000 C 08/19/16 23.0 0.25 0.28
ABX 160819C00024000 C 08/19/16 24.0 0.18 0.21
ABX 160819C00025000 C 08/19/16 25.0 0.13 0.15
ABX 160819C00026000 C 08/19/16 26.0 0.09 0.12
ABX 160819C00027000 C 08/19/16 27.0 0.07 0.10
ABX 160819C00028000 C 08/19/16 28.0 0.05 0.09
ABX 160819P00010000 P 08/19/16 10.0 0.03 0.06
ABX 160819P00011000 P 08/19/16 11.0 0.07 0.10
ABX 160819P00012000 P 08/19/16 12.0 0.14 0.17
ABX 160819P00013000 P 08/19/16 13.0 0.27 0.29
ABX 160819P00014000 P 08/19/16 14.0 0.46 0.48
ABX 160819P00015000 P 08/19/16 15.0 0.72 0.75
ABX 160819P00016000 P 08/19/16 16.0 1.08 1.13
ABX 160819P00017000 P 08/19/16 17.0 1.55 1.59
ABX 160819P00018000 P 08/19/16 18.0 2.11 2.17
ABX 160819P00019000 P 08/19/16 19.0 2.77 2.82
ABX 160819P00020000 P 08/19/16 20.0 3.50 3.60
ABX 160819P00021000 P 08/19/16 21.0 4.30 4.45
ABX 160819P00022000 P 08/19/16 22.0 5.15 5.35
ABX 160819P00023000 P 08/19/16 23.0 6.05 6.25
ABX 160819P00024000 P 08/19/16 24.0 6.95 7.15
ABX 160819P00025000 P 08/19/16 25.0 7.90 8.10
ABX 160819P00026000 P 08/19/16 26.0 8.85 9.05
ABX 160819P00027000 P 08/19/16 27.0 9.60 10.25
ABX 160819P00028000 P 08/19/16 28.0 10.80 11.25
ABX 161021C00004000 C 10/21/16 4.0 12.45 13.40
ABX 161021C00005000 C 10/21/16 5.0 9.75 12.40
ABX 161021C00006000 C 10/21/16 6.0 9.90 12.90
ABX 161021C00007000 C 10/21/16 7.0 9.25 12.20
ABX 161021C00008000 C 10/21/16 8.0 8.40 9.35
ABX 161021C00009000 C 10/21/16 9.0 7.55 8.35
ABX 161021C00010000 C 10/21/16 10.0 6.55 7.40
ABX 161021C00011000 C 10/21/16 11.0 6.25 6.45
ABX 161021C00012000 C 10/21/16 12.0 5.40 5.60
ABX 161021C00013000 C 10/21/16 13.0 4.60 4.80
ABX 161021C00014000 C 10/21/16 14.0 3.85 4.05
ABX 161021C00015000 C 10/21/16 15.0 3.30 3.40
ABX 161021C00016000 C 10/21/16 16.0 2.74 2.78
ABX 161021C00017000 C 10/21/16 17.0 2.23 2.28
ABX 161021C00018000 C 10/21/16 18.0 1.80 1.85
ABX 161021C00019000 C 10/21/16 19.0 1.44 1.50
ABX 161021C00020000 C 10/21/16 20.0 1.15 1.19
ABX 161021C00021000 C 10/21/16 21.0 0.91 0.95
ABX 161021C00022000 C 10/21/16 22.0 0.72 0.76
ABX 161021C00023000 C 10/21/16 23.0 0.57 0.60
ABX 161021C00024000 C 10/21/16 24.0 0.45 0.49
ABX 161021C00025000 C 10/21/16 25.0 0.36 0.39
ABX 161021C00026000 C 10/21/16 26.0 0.29 0.32
ABX 161021C00027000 C 10/21/16 27.0 0.23 0.26
ABX 161021C00028000 C 10/21/16 28.0 0.19 0.21
ABX 161021C00029000 C 10/21/16 29.0 0.15 0.18
ABX 161021C00030000 C 10/21/16 30.0 0.13 0.15
ABX 161021C00031000 C 10/21/16 31.0 0.10 0.14
ABX 161021C00032000 C 10/21/16 32.0 0.09 0.12
ABX 161021C00033000 C 10/21/16 33.0 0.07 0.11
ABX 161021C00034000 C 10/21/16 34.0 0.06 0.10
ABX 161021C00035000 C 10/21/16 35.0 0.05 0.09
ABX 161021C00036000 C 10/21/16 36.0 0.04 0.08
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 0.02 0.06
ABX 161021P00009000 P 10/21/16 9.0 0.05 0.09
ABX 161021P00010000 P 10/21/16 10.0 0.11 0.14
ABX 161021P00011000 P 10/21/16 11.0 0.20 0.24
ABX 161021P00012000 P 10/21/16 12.0 0.33 0.38
ABX 161021P00013000 P 10/21/16 13.0 0.53 0.59
ABX 161021P00014000 P 10/21/16 14.0 0.79 0.83
ABX 161021P00015000 P 10/21/16 15.0 1.13 1.19
ABX 161021P00016000 P 10/21/16 16.0 1.55 1.59
ABX 161021P00017000 P 10/21/16 17.0 2.04 2.08
ABX 161021P00018000 P 10/21/16 18.0 2.60 2.69
ABX 161021P00019000 P 10/21/16 19.0 3.20 3.35
ABX 161021P00020000 P 10/21/16 20.0 3.95 4.05
ABX 161021P00021000 P 10/21/16 21.0 4.70 4.80
ABX 161021P00022000 P 10/21/16 22.0 5.50 5.60
ABX 161021P00023000 P 10/21/16 23.0 6.35 6.45
ABX 161021P00024000 P 10/21/16 24.0 7.20 7.45
ABX 161021P00025000 P 10/21/16 25.0 8.10 8.35
ABX 161021P00026000 P 10/21/16 26.0 9.05 9.30
ABX 161021P00027000 P 10/21/16 27.0 10.00 10.20
ABX 161021P00028000 P 10/21/16 28.0 10.95 11.15
ABX 161021P00029000 P 10/21/16 29.0 11.90 12.10
ABX 161021P00030000 P 10/21/16 30.0 12.85 13.10
ABX 161021P00031000 P 10/21/16 31.0 13.80 14.10
ABX 161021P00032000 P 10/21/16 32.0 14.40 15.10
ABX 161021P00033000 P 10/21/16 33.0 15.75 16.10
ABX 161021P00034000 P 10/21/16 34.0 16.75 17.25
ABX 161021P00035000 P 10/21/16 35.0 17.75 18.25
ABX 161021P00036000 P 10/21/16 36.0 18.65 19.20
ABX 170120C00001000 C 01/20/17 1.0 14.80 17.20
ABX 170120C00002000 C 01/20/17 2.0 13.80 15.65
ABX 170120C00003000 C 01/20/17 3.0 13.35 14.45
ABX 170120C00004000 C 01/20/17 4.0 12.20 13.35
ABX 170120C00005000 C 01/20/17 5.0 11.20 12.55
ABX 170120C00006000 C 01/20/17 6.0 10.40 11.55
ABX 170120C00007000 C 01/20/17 7.0 9.40 10.50
ABX 170120C00008000 C 01/20/17 8.0 9.10 9.40
ABX 170120C00009000 C 01/20/17 9.0 8.10 8.50
ABX 170120C00010000 C 01/20/17 10.0 7.30 7.50
ABX 170120C00011000 C 01/20/17 11.0 6.45 6.70
ABX 170120C00012000 C 01/20/17 12.0 5.70 5.95
ABX 170120C00013000 C 01/20/17 13.0 5.00 5.15
ABX 170120C00014000 C 01/20/17 14.0 4.40 4.50
ABX 170120C00015000 C 01/20/17 15.0 3.80 3.90
ABX 170120C00016000 C 01/20/17 16.0 3.25 3.35
ABX 170120C00017000 C 01/20/17 17.0 2.81 2.85
ABX 170120C00018000 C 01/20/17 18.0 2.39 2.45
ABX 170120C00019000 C 01/20/17 19.0 2.02 2.08
ABX 170120C00020000 C 01/20/17 20.0 1.71 1.79
ABX 170120C00021000 C 01/20/17 21.0 1.44 1.51
ABX 170120C00022000 C 01/20/17 22.0 1.23 1.29
ABX 170120C00023000 C 01/20/17 23.0 1.02 1.10
ABX 170120C00024000 C 01/20/17 24.0 0.86 0.94
ABX 170120C00025000 C 01/20/17 25.0 0.73 0.79
ABX 170120C00026000 C 01/20/17 26.0 0.62 0.69
ABX 170120C00027000 C 01/20/17 27.0 0.53 0.57
ABX 170120C00028000 C 01/20/17 28.0 0.45 0.49
ABX 170120C00029000 C 01/20/17 29.0 0.40 0.43
ABX 170120C00030000 C 01/20/17 30.0 0.34 0.38
ABX 170120C00031000 C 01/20/17 31.0 0.30 0.34
ABX 170120C00032000 C 01/20/17 32.0 0.26 0.30
ABX 170120C00033000 C 01/20/17 33.0 0.22 0.26
ABX 170120C00034000 C 01/20/17 34.0 0.20 0.24
ABX 170120C00035000 C 01/20/17 35.0 0.18 0.20
ABX 170120C00036000 C 01/20/17 36.0 0.16 0.18
ABX 170120C00037000 C 01/20/17 37.0 0.14 0.17
ABX 170120C00038000 C 01/20/17 38.0 0.13 0.15
ABX 170120C00039000 C 01/20/17 39.0 0.11 0.14
ABX 170120P00001000 P 01/20/17 1.0 0.00 0.01
ABX 170120P00002000 P 01/20/17 2.0 0.00 0.01
ABX 170120P00003000 P 01/20/17 3.0 0.00 0.02
ABX 170120P00004000 P 01/20/17 4.0 0.00 0.02
ABX 170120P00005000 P 01/20/17 5.0 0.01 0.04
ABX 170120P00006000 P 01/20/17 6.0 0.01 0.05
ABX 170120P00007000 P 01/20/17 7.0 0.04 0.08
ABX 170120P00008000 P 01/20/17 8.0 0.09 0.13
ABX 170120P00009000 P 01/20/17 9.0 0.17 0.20
ABX 170120P00010000 P 01/20/17 10.0 0.27 0.32
ABX 170120P00011000 P 01/20/17 11.0 0.43 0.48
ABX 170120P00012000 P 01/20/17 12.0 0.63 0.69
ABX 170120P00013000 P 01/20/17 13.0 0.89 0.95
ABX 170120P00014000 P 01/20/17 14.0 1.22 1.27
ABX 170120P00015000 P 01/20/17 15.0 1.63 1.66
ABX 170120P00016000 P 01/20/17 16.0 2.06 2.12
ABX 170120P00017000 P 01/20/17 17.0 2.58 2.63
ABX 170120P00018000 P 01/20/17 18.0 3.15 3.25
ABX 170120P00019000 P 01/20/17 19.0 3.75 3.90
ABX 170120P00020000 P 01/20/17 20.0 4.45 4.60
ABX 170120P00021000 P 01/20/17 21.0 5.20 5.30
ABX 170120P00022000 P 01/20/17 22.0 5.95 6.05
ABX 170120P00023000 P 01/20/17 23.0 6.75 6.90
ABX 170120P00024000 P 01/20/17 24.0 7.60 7.70
ABX 170120P00025000 P 01/20/17 25.0 8.45 8.60
ABX 170120P00026000 P 01/20/17 26.0 9.35 9.65
ABX 170120P00027000 P 01/20/17 27.0 10.25 10.55
ABX 170120P00028000 P 01/20/17 28.0 11.20 11.45
ABX 170120P00029000 P 01/20/17 29.0 12.10 12.40
ABX 170120P00030000 P 01/20/17 30.0 13.05 13.30
ABX 170120P00031000 P 01/20/17 31.0 14.00 14.25
ABX 170120P00032000 P 01/20/17 32.0 14.95 15.20
ABX 170120P00033000 P 01/20/17 33.0 15.95 16.20
ABX 170120P00034000 P 01/20/17 34.0 16.90 17.15
ABX 170120P00035000 P 01/20/17 35.0 17.90 18.10
ABX 170120P00036000 P 01/20/17 36.0 18.80 19.15
ABX 170120P00037000 P 01/20/17 37.0 19.80 20.30
ABX 170120P00038000 P 01/20/17 38.0 20.75 21.15
ABX 170120P00039000 P 01/20/17 39.0 21.75 22.10
ABX 180119C00002000 C 01/19/18 2.0 12.70 15.80
ABX 180119C00003000 C 01/19/18 3.0 12.55 14.60
ABX 180119C00004000 C 01/19/18 4.0 12.15 13.65
ABX 180119C00005000 C 01/19/18 5.0 11.70 12.80
ABX 180119C00007000 C 01/19/18 7.0 10.10 11.35
ABX 180119C00010000 C 01/19/18 10.0 7.90 8.60
ABX 180119C00012000 C 01/19/18 12.0 6.45 7.15
ABX 180119C00015000 C 01/19/18 15.0 5.30 5.50
ABX 180119C00017000 C 01/19/18 17.0 4.50 4.70
ABX 180119C00020000 C 01/19/18 20.0 3.30 3.65
ABX 180119C00022000 C 01/19/18 22.0 2.51 3.00
ABX 180119C00025000 C 01/19/18 25.0 2.10 2.40
ABX 180119C00027000 C 01/19/18 27.0 1.74 2.03
ABX 180119C00030000 C 01/19/18 30.0 1.30 1.60
ABX 180119C00032000 C 01/19/18 32.0 0.91 1.36
ABX 180119C00035000 C 01/19/18 35.0 0.69 1.14
ABX 180119C00037000 C 01/19/18 37.0 0.70 0.95
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.07
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.10
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.21
ABX 180119P00005000 P 01/19/18 5.0 0.06 0.28
ABX 180119P00007000 P 01/19/18 7.0 0.25 0.50
ABX 180119P00010000 P 01/19/18 10.0 0.95 1.13
ABX 180119P00012000 P 01/19/18 12.0 1.62 1.71
ABX 180119P00015000 P 01/19/18 15.0 2.96 3.10
ABX 180119P00017000 P 01/19/18 17.0 4.05 4.30
ABX 180119P00020000 P 01/19/18 20.0 5.95 6.50
ABX 180119P00022000 P 01/19/18 22.0 7.25 8.00
ABX 180119P00025000 P 01/19/18 25.0 9.50 10.40
ABX 180119P00027000 P 01/19/18 27.0 11.05 12.10
ABX 180119P00030000 P 01/19/18 30.0 13.60 14.70
ABX 180119P00032000 P 01/19/18 32.0 15.60 16.50
ABX 180119P00035000 P 01/19/18 35.0 18.40 19.25
ABX 180119P00037000 P 01/19/18 37.0 20.05 21.05

OPRA data is delayed 15 minutes.