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 (2016-10-07)Premium Content

Barrick Gold Corporation (ABX)
As of Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 161209C00006000 C 12/09/16 6.0 8.85 10.15
ABX 161209C00007000 C 12/09/16 7.0 7.80 10.65
ABX 161209C00008000 C 12/09/16 8.0 6.05 9.20
ABX 161209C00009000 C 12/09/16 9.0 5.80 7.00
ABX 161209C00010000 C 12/09/16 10.0 5.05 6.10
ABX 161209C00010500 C 12/09/16 10.5 4.40 7.20
ABX 161209C00011000 C 12/09/16 11.0 3.90 6.35
ABX 161209C00011500 C 12/09/16 11.5 3.45 6.15
ABX 161209C00012000 C 12/09/16 12.0 2.91 4.00
ABX 161209C00012500 C 12/09/16 12.5 1.09 4.90
ABX 161209C00013000 C 12/09/16 13.0 2.14 2.98
ABX 161209C00013500 C 12/09/16 13.5 0.04 2.58
ABX 161209C00014000 C 12/09/16 14.0 1.80 1.93
ABX 161209C00014500 C 12/09/16 14.5 1.37 1.42
ABX 161209C00015000 C 12/09/16 15.0 0.93 0.98
ABX 161209C00015500 C 12/09/16 15.5 0.58 0.60
ABX 161209C00016000 C 12/09/16 16.0 0.32 0.34
ABX 161209C00016500 C 12/09/16 16.5 0.16 0.17
ABX 161209C00017000 C 12/09/16 17.0 0.05 0.10
ABX 161209C00017500 C 12/09/16 17.5 0.00 0.11
ABX 161209C00018000 C 12/09/16 18.0 0.00 0.10
ABX 161209C00018500 C 12/09/16 18.5 0.00 0.09
ABX 161209C00019000 C 12/09/16 19.0 0.00 0.06
ABX 161209C00019500 C 12/09/16 19.5 0.00 0.09
ABX 161209C00020000 C 12/09/16 20.0 0.00 0.02
ABX 161209C00020500 C 12/09/16 20.5 0.00 0.07
ABX 161209C00021000 C 12/09/16 21.0 0.00 0.07
ABX 161209C00021500 C 12/09/16 21.5 0.00 0.01
ABX 161209C00022000 C 12/09/16 22.0 0.00 0.06
ABX 161209C00022500 C 12/09/16 22.5 0.00 0.06
ABX 161209C00023000 C 12/09/16 23.0 0.00 0.06
ABX 161209C00023500 C 12/09/16 23.5 0.00 0.04
ABX 161209C00024000 C 12/09/16 24.0 0.00 0.04
ABX 161209C00024500 C 12/09/16 24.5 0.00 0.05
ABX 161209C00025000 C 12/09/16 25.0 0.00 0.04
ABX 161209C00025500 C 12/09/16 25.5 0.00 0.03
ABX 161209C00026000 C 12/09/16 26.0 0.00 0.03
ABX 161209C00026500 C 12/09/16 26.5 0.00 0.03
ABX 161209C00027000 C 12/09/16 27.0 0.00 0.03
ABX 161209C00027500 C 12/09/16 27.5 0.00 0.03
ABX 161209C00028000 C 12/09/16 28.0 0.00 0.03
ABX 161209C00028500 C 12/09/16 28.5 0.00 0.03
ABX 161209C00029000 C 12/09/16 29.0 0.00 0.03
ABX 161209C00029500 C 12/09/16 29.5 0.00 0.03
ABX 161209C00030000 C 12/09/16 30.0 0.00 0.03
ABX 161209C00030500 C 12/09/16 30.5 0.00 0.03
ABX 161209P00006000 P 12/09/16 6.0 0.00 0.03
ABX 161209P00007000 P 12/09/16 7.0 0.00 0.03
ABX 161209P00008000 P 12/09/16 8.0 0.00 0.03
ABX 161209P00009000 P 12/09/16 9.0 0.00 0.03
ABX 161209P00010000 P 12/09/16 10.0 0.00 0.04
ABX 161209P00010500 P 12/09/16 10.5 0.00 0.05
ABX 161209P00011000 P 12/09/16 11.0 0.00 0.05
ABX 161209P00011500 P 12/09/16 11.5 0.00 0.06
ABX 161209P00012000 P 12/09/16 12.0 0.00 0.06
ABX 161209P00012500 P 12/09/16 12.5 0.00 0.07
ABX 161209P00013000 P 12/09/16 13.0 0.00 0.06
ABX 161209P00013500 P 12/09/16 13.5 0.00 0.08
ABX 161209P00014000 P 12/09/16 14.0 0.00 0.04
ABX 161209P00014500 P 12/09/16 14.5 0.03 0.07
ABX 161209P00015000 P 12/09/16 15.0 0.08 0.12
ABX 161209P00015500 P 12/09/16 15.5 0.22 0.25
ABX 161209P00016000 P 12/09/16 16.0 0.47 0.49
ABX 161209P00016500 P 12/09/16 16.5 0.80 0.83
ABX 161209P00017000 P 12/09/16 17.0 1.18 1.34
ABX 161209P00017500 P 12/09/16 17.5 1.62 1.79
ABX 161209P00018000 P 12/09/16 18.0 2.11 2.99
ABX 161209P00018500 P 12/09/16 18.5 2.61 3.50
ABX 161209P00019000 P 12/09/16 19.0 3.10 4.05
ABX 161209P00019500 P 12/09/16 19.5 3.55 4.55
ABX 161209P00020000 P 12/09/16 20.0 3.90 5.05
ABX 161209P00020500 P 12/09/16 20.5 2.80 5.60
ABX 161209P00021000 P 12/09/16 21.0 3.50 6.15
ABX 161209P00021500 P 12/09/16 21.5 3.90 6.70
ABX 161209P00022000 P 12/09/16 22.0 5.90 7.10
ABX 161209P00022500 P 12/09/16 22.5 4.90 9.20
ABX 161209P00023000 P 12/09/16 23.0 6.35 8.25
ABX 161209P00023500 P 12/09/16 23.5 6.15 10.20
ABX 161209P00024000 P 12/09/16 24.0 6.60 9.25
ABX 161209P00024500 P 12/09/16 24.5 6.90 11.15
ABX 161209P00025000 P 12/09/16 25.0 8.35 10.20
ABX 161209P00025500 P 12/09/16 25.5 7.90 12.20
ABX 161209P00026000 P 12/09/16 26.0 9.80 11.65
ABX 161209P00026500 P 12/09/16 26.5 8.65 13.05
ABX 161209P00027000 P 12/09/16 27.0 10.90 12.50
ABX 161209P00027500 P 12/09/16 27.5 9.90 14.20
ABX 161209P00028000 P 12/09/16 28.0 11.40 13.50
ABX 161209P00028500 P 12/09/16 28.5 10.90 15.20
ABX 161209P00029000 P 12/09/16 29.0 12.40 14.50
ABX 161209P00029500 P 12/09/16 29.5 11.80 16.15
ABX 161209P00030000 P 12/09/16 30.0 13.40 15.50
ABX 161209P00030500 P 12/09/16 30.5 14.25 15.90
ABX 161216C00006000 C 12/16/16 6.0 8.85 10.10
ABX 161216C00007000 C 12/16/16 7.0 7.80 8.95
ABX 161216C00008000 C 12/16/16 8.0 6.80 8.15
ABX 161216C00008500 C 12/16/16 8.5 5.05 8.40
ABX 161216C00009000 C 12/16/16 9.0 5.80 7.00
ABX 161216C00009500 C 12/16/16 9.5 4.00 6.55
ABX 161216C00010000 C 12/16/16 10.0 4.95 6.00
ABX 161216C00010500 C 12/16/16 10.5 3.05 5.70
ABX 161216C00011000 C 12/16/16 11.0 4.00 4.95
ABX 161216C00011500 C 12/16/16 11.5 2.61 5.40
ABX 161216C00012000 C 12/16/16 12.0 3.15 3.95
ABX 161216C00012500 C 12/16/16 12.5 3.20 3.45
ABX 161216C00013000 C 12/16/16 13.0 2.84 2.90
ABX 161216C00013500 C 12/16/16 13.5 2.37 2.43
ABX 161216C00014000 C 12/16/16 14.0 1.91 1.97
ABX 161216C00014500 C 12/16/16 14.5 1.51 1.52
ABX 161216C00015000 C 12/16/16 15.0 1.11 1.13
ABX 161216C00015500 C 12/16/16 15.5 0.78 0.79
ABX 161216C00016000 C 12/16/16 16.0 0.53 0.54
ABX 161216C00016500 C 12/16/16 16.5 0.34 0.36
ABX 161216C00017000 C 12/16/16 17.0 0.22 0.23
ABX 161216C00017500 C 12/16/16 17.5 0.14 0.15
ABX 161216C00018000 C 12/16/16 18.0 0.09 0.10
ABX 161216C00018500 C 12/16/16 18.5 0.05 0.06
ABX 161216C00019000 C 12/16/16 19.0 0.03 0.04
ABX 161216C00019500 C 12/16/16 19.5 0.02 0.03
ABX 161216C00020000 C 12/16/16 20.0 0.01 0.03
ABX 161216C00020500 C 12/16/16 20.5 0.01 0.02
ABX 161216C00021000 C 12/16/16 21.0 0.00 0.01
ABX 161216C00021500 C 12/16/16 21.5 0.00 0.04
ABX 161216C00022000 C 12/16/16 22.0 0.00 0.04
ABX 161216C00022500 C 12/16/16 22.5 0.00 0.02
ABX 161216C00023000 C 12/16/16 23.0 0.00 0.02
ABX 161216C00023500 C 12/16/16 23.5 0.00 0.03
ABX 161216C00024000 C 12/16/16 24.0 0.00 0.03
ABX 161216C00024500 C 12/16/16 24.5 0.00 0.02
ABX 161216C00025000 C 12/16/16 25.0 0.00 0.02
ABX 161216C00026000 C 12/16/16 26.0 0.00 0.02
ABX 161216C00027000 C 12/16/16 27.0 0.00 0.02
ABX 161216C00028000 C 12/16/16 28.0 0.00 0.02
ABX 161216C00029000 C 12/16/16 29.0 0.00 0.02
ABX 161216C00030000 C 12/16/16 30.0 0.00 0.02
ABX 161216P00006000 P 12/16/16 6.0 0.00 0.02
ABX 161216P00007000 P 12/16/16 7.0 0.00 0.02
ABX 161216P00008000 P 12/16/16 8.0 0.00 0.02
ABX 161216P00008500 P 12/16/16 8.5 0.00 0.02
ABX 161216P00009000 P 12/16/16 9.0 0.00 0.02
ABX 161216P00009500 P 12/16/16 9.5 0.00 0.02
ABX 161216P00010000 P 12/16/16 10.0 0.00 0.02
ABX 161216P00010500 P 12/16/16 10.5 0.00 0.02
ABX 161216P00011000 P 12/16/16 11.0 0.00 0.03
ABX 161216P00011500 P 12/16/16 11.5 0.00 0.04
ABX 161216P00012000 P 12/16/16 12.0 0.00 0.03
ABX 161216P00012500 P 12/16/16 12.5 0.00 0.03
ABX 161216P00013000 P 12/16/16 13.0 0.02 0.03
ABX 161216P00013500 P 12/16/16 13.5 0.05 0.06
ABX 161216P00014000 P 12/16/16 14.0 0.10 0.11
ABX 161216P00014500 P 12/16/16 14.5 0.15 0.16
ABX 161216P00015000 P 12/16/16 15.0 0.26 0.27
ABX 161216P00015500 P 12/16/16 15.5 0.43 0.44
ABX 161216P00016000 P 12/16/16 16.0 0.67 0.68
ABX 161216P00016500 P 12/16/16 16.5 0.99 1.00
ABX 161216P00017000 P 12/16/16 17.0 1.36 1.38
ABX 161216P00017500 P 12/16/16 17.5 1.78 1.79
ABX 161216P00018000 P 12/16/16 18.0 2.22 2.27
ABX 161216P00018500 P 12/16/16 18.5 2.65 2.88
ABX 161216P00019000 P 12/16/16 19.0 3.10 3.40
ABX 161216P00019500 P 12/16/16 19.5 2.75 5.40
ABX 161216P00020000 P 12/16/16 20.0 4.10 4.90
ABX 161216P00020500 P 12/16/16 20.5 3.85 6.40
ABX 161216P00021000 P 12/16/16 21.0 5.10 5.90
ABX 161216P00021500 P 12/16/16 21.5 5.60 6.70
ABX 161216P00022000 P 12/16/16 22.0 6.10 6.90
ABX 161216P00022500 P 12/16/16 22.5 5.10 8.95
ABX 161216P00023000 P 12/16/16 23.0 7.10 8.20
ABX 161216P00023500 P 12/16/16 23.5 5.90 8.95
ABX 161216P00024000 P 12/16/16 24.0 8.05 9.20
ABX 161216P00024500 P 12/16/16 24.5 7.20 9.95
ABX 161216P00025000 P 12/16/16 25.0 9.10 10.15
ABX 161216P00026000 P 12/16/16 26.0 10.05 11.65
ABX 161216P00027000 P 12/16/16 27.0 11.05 12.40
ABX 161216P00028000 P 12/16/16 28.0 12.00 13.50
ABX 161216P00029000 P 12/16/16 29.0 13.00 14.50
ABX 161216P00030000 P 12/16/16 30.0 14.00 15.50
ABX 161223C00010000 C 12/23/16 10.0 5.00 5.95
ABX 161223C00011500 C 12/23/16 11.5 1.90 6.20
ABX 161223C00012000 C 12/23/16 12.0 2.03 4.45
ABX 161223C00012500 C 12/23/16 12.5 0.95 5.15
ABX 161223C00013000 C 12/23/16 13.0 2.82 2.98
ABX 161223C00013500 C 12/23/16 13.5 2.36 2.53
ABX 161223C00014000 C 12/23/16 14.0 1.96 2.05
ABX 161223C00014500 C 12/23/16 14.5 1.58 1.63
ABX 161223C00015000 C 12/23/16 15.0 1.22 1.26
ABX 161223C00015500 C 12/23/16 15.5 0.91 0.94
ABX 161223C00016000 C 12/23/16 16.0 0.66 0.69
ABX 161223C00016500 C 12/23/16 16.5 0.44 0.49
ABX 161223C00017000 C 12/23/16 17.0 0.30 0.35
ABX 161223C00017500 C 12/23/16 17.5 0.20 0.24
ABX 161223C00018000 C 12/23/16 18.0 0.13 0.15
ABX 161223C00018500 C 12/23/16 18.5 0.06 0.13
ABX 161223C00019000 C 12/23/16 19.0 0.00 0.11
ABX 161223C00019500 C 12/23/16 19.5 0.00 0.12
ABX 161223C00020000 C 12/23/16 20.0 0.00 0.10
ABX 161223C00020500 C 12/23/16 20.5 0.00 0.10
ABX 161223C00021000 C 12/23/16 21.0 0.00 0.09
ABX 161223C00021500 C 12/23/16 21.5 0.00 0.09
ABX 161223C00022000 C 12/23/16 22.0 0.00 0.09
ABX 161223C00022500 C 12/23/16 22.5 0.00 0.08
ABX 161223C00023000 C 12/23/16 23.0 0.00 0.08
ABX 161223C00023500 C 12/23/16 23.5 0.00 0.07
ABX 161223C00024000 C 12/23/16 24.0 0.00 0.08
ABX 161223C00024500 C 12/23/16 24.5 0.00 0.07
ABX 161223C00025000 C 12/23/16 25.0 0.00 0.07
ABX 161223C00025500 C 12/23/16 25.5 0.00 0.07
ABX 161223C00026000 C 12/23/16 26.0 0.00 0.07
ABX 161223C00026500 C 12/23/16 26.5 0.00 0.06
ABX 161223C00027000 C 12/23/16 27.0 0.00 0.06
ABX 161223C00027500 C 12/23/16 27.5 0.00 0.06
ABX 161223C00028000 C 12/23/16 28.0 0.00 0.06
ABX 161223C00028500 C 12/23/16 28.5 0.00 0.05
ABX 161223C00029000 C 12/23/16 29.0 0.00 0.05
ABX 161223C00029500 C 12/23/16 29.5 0.00 0.05
ABX 161223C00030000 C 12/23/16 30.0 0.00 0.05
ABX 161223C00030500 C 12/23/16 30.5 0.00 0.05
ABX 161223P00010000 P 12/23/16 10.0 0.00 0.07
ABX 161223P00011500 P 12/23/16 11.5 0.00 0.09
ABX 161223P00012000 P 12/23/16 12.0 0.00 0.09
ABX 161223P00012500 P 12/23/16 12.5 0.00 0.11
ABX 161223P00013000 P 12/23/16 13.0 0.04 0.07
ABX 161223P00013500 P 12/23/16 13.5 0.07 0.11
ABX 161223P00014000 P 12/23/16 14.0 0.13 0.17
ABX 161223P00014500 P 12/23/16 14.5 0.22 0.27
ABX 161223P00015000 P 12/23/16 15.0 0.36 0.40
ABX 161223P00015500 P 12/23/16 15.5 0.55 0.58
ABX 161223P00016000 P 12/23/16 16.0 0.79 0.83
ABX 161223P00016500 P 12/23/16 16.5 1.09 1.13
ABX 161223P00017000 P 12/23/16 17.0 1.42 1.51
ABX 161223P00017500 P 12/23/16 17.5 1.81 1.91
ABX 161223P00018000 P 12/23/16 18.0 2.26 2.37
ABX 161223P00018500 P 12/23/16 18.5 2.68 2.83
ABX 161223P00019000 P 12/23/16 19.0 3.15 3.30
ABX 161223P00019500 P 12/23/16 19.5 1.60 6.15
ABX 161223P00020000 P 12/23/16 20.0 2.73 5.95
ABX 161223P00020500 P 12/23/16 20.5 2.91 7.15
ABX 161223P00021000 P 12/23/16 21.0 3.70 6.95
ABX 161223P00021500 P 12/23/16 21.5 3.90 8.20
ABX 161223P00022000 P 12/23/16 22.0 4.30 7.00
ABX 161223P00022500 P 12/23/16 22.5 4.85 9.20
ABX 161223P00023000 P 12/23/16 23.0 5.30 8.00
ABX 161223P00023500 P 12/23/16 23.5 6.00 10.15
ABX 161223P00024000 P 12/23/16 24.0 6.50 10.60
ABX 161223P00024500 P 12/23/16 24.5 6.80 11.15
ABX 161223P00025000 P 12/23/16 25.0 7.75 11.60
ABX 161223P00025500 P 12/23/16 25.5 7.70 12.15
ABX 161223P00026000 P 12/23/16 26.0 8.60 12.60
ABX 161223P00026500 P 12/23/16 26.5 8.80 13.15
ABX 161223P00027000 P 12/23/16 27.0 9.30 13.60
ABX 161223P00027500 P 12/23/16 27.5 9.80 14.15
ABX 161223P00028000 P 12/23/16 28.0 10.55 14.60
ABX 161223P00028500 P 12/23/16 28.5 10.75 15.20
ABX 161223P00029000 P 12/23/16 29.0 11.75 15.60
ABX 161223P00029500 P 12/23/16 29.5 11.75 16.15
ABX 161223P00030000 P 12/23/16 30.0 12.30 16.60
ABX 161223P00030500 P 12/23/16 30.5 14.50 16.50
ABX 161230C00010000 C 12/30/16 10.0 5.00 5.95
ABX 161230C00010500 C 12/30/16 10.5 3.60 6.85
ABX 161230C00011000 C 12/30/16 11.0 3.10 6.60
ABX 161230C00011500 C 12/30/16 11.5 2.64 6.25
ABX 161230C00012000 C 12/30/16 12.0 2.14 5.35
ABX 161230C00012500 C 12/30/16 12.5 3.35 3.50
ABX 161230C00013000 C 12/30/16 13.0 2.87 3.00
ABX 161230C00013500 C 12/30/16 13.5 2.41 2.55
ABX 161230C00014000 C 12/30/16 14.0 2.02 2.11
ABX 161230C00014500 C 12/30/16 14.5 1.62 1.72
ABX 161230C00015000 C 12/30/16 15.0 1.30 1.35
ABX 161230C00015500 C 12/30/16 15.5 1.00 1.04
ABX 161230C00016000 C 12/30/16 16.0 0.74 0.78
ABX 161230C00016500 C 12/30/16 16.5 0.52 0.58
ABX 161230C00017000 C 12/30/16 17.0 0.37 0.43
ABX 161230C00017500 C 12/30/16 17.5 0.26 0.31
ABX 161230C00018000 C 12/30/16 18.0 0.18 0.23
ABX 161230C00018500 C 12/30/16 18.5 0.12 0.17
ABX 161230C00019000 C 12/30/16 19.0 0.08 0.12
ABX 161230C00019500 C 12/30/16 19.5 0.00 0.13
ABX 161230C00020000 C 12/30/16 20.0 0.00 0.11
ABX 161230C00020500 C 12/30/16 20.5 0.00 0.11
ABX 161230C00021000 C 12/30/16 21.0 0.00 0.11
ABX 161230C00021500 C 12/30/16 21.5 0.00 0.09
ABX 161230C00022000 C 12/30/16 22.0 0.00 0.09
ABX 161230C00022500 C 12/30/16 22.5 0.00 0.09
ABX 161230C00023000 C 12/30/16 23.0 0.00 0.09
ABX 161230C00023500 C 12/30/16 23.5 0.00 0.08
ABX 161230C00024000 C 12/30/16 24.0 0.00 0.08
ABX 161230C00024500 C 12/30/16 24.5 0.00 0.09
ABX 161230P00010000 P 12/30/16 10.0 0.00 0.07
ABX 161230P00010500 P 12/30/16 10.5 0.00 0.09
ABX 161230P00011000 P 12/30/16 11.0 0.00 0.09
ABX 161230P00011500 P 12/30/16 11.5 0.00 0.11
ABX 161230P00012000 P 12/30/16 12.0 0.00 0.11
ABX 161230P00012500 P 12/30/16 12.5 0.05 0.07
ABX 161230P00013000 P 12/30/16 13.0 0.06 0.10
ABX 161230P00013500 P 12/30/16 13.5 0.11 0.15
ABX 161230P00014000 P 12/30/16 14.0 0.19 0.22
ABX 161230P00014500 P 12/30/16 14.5 0.29 0.33
ABX 161230P00015000 P 12/30/16 15.0 0.44 0.48
ABX 161230P00015500 P 12/30/16 15.5 0.64 0.68
ABX 161230P00016000 P 12/30/16 16.0 0.88 0.92
ABX 161230P00016500 P 12/30/16 16.5 1.17 1.23
ABX 161230P00017000 P 12/30/16 17.0 1.49 1.59
ABX 161230P00017500 P 12/30/16 17.5 1.88 1.97
ABX 161230P00018000 P 12/30/16 18.0 2.28 2.42
ABX 161230P00018500 P 12/30/16 18.5 2.72 2.88
ABX 161230P00019000 P 12/30/16 19.0 3.15 3.30
ABX 161230P00019500 P 12/30/16 19.5 3.65 3.80
ABX 161230P00020000 P 12/30/16 20.0 4.10 4.45
ABX 161230P00020500 P 12/30/16 20.5 3.20 6.45
ABX 161230P00021000 P 12/30/16 21.0 3.70 6.95
ABX 161230P00021500 P 12/30/16 21.5 4.00 7.45
ABX 161230P00022000 P 12/30/16 22.0 5.00 7.90
ABX 161230P00022500 P 12/30/16 22.5 4.90 8.40
ABX 161230P00023000 P 12/30/16 23.0 5.30 8.10
ABX 161230P00023500 P 12/30/16 23.5 5.65 10.20
ABX 161230P00024000 P 12/30/16 24.0 6.90 10.60
ABX 161230P00024500 P 12/30/16 24.5 8.55 9.70
ABX 170106C00010000 C 01/06/17 10.0 5.00 5.95
ABX 170106C00011000 C 01/06/17 11.0 3.10 6.55
ABX 170106C00012000 C 01/06/17 12.0 2.16 5.40
ABX 170106C00012500 C 01/06/17 12.5 3.35 3.55
ABX 170106C00013000 C 01/06/17 13.0 2.89 3.05
ABX 170106C00013500 C 01/06/17 13.5 2.45 2.61
ABX 170106C00014000 C 01/06/17 14.0 2.03 2.18
ABX 170106C00014500 C 01/06/17 14.5 1.70 1.79
ABX 170106C00015000 C 01/06/17 15.0 1.39 1.43
ABX 170106C00015500 C 01/06/17 15.5 1.09 1.13
ABX 170106C00016000 C 01/06/17 16.0 0.84 0.88
ABX 170106C00016500 C 01/06/17 16.5 0.62 0.67
ABX 170106C00017000 C 01/06/17 17.0 0.47 0.51
ABX 170106C00017500 C 01/06/17 17.5 0.33 0.39
ABX 170106C00018000 C 01/06/17 18.0 0.24 0.29
ABX 170106C00018500 C 01/06/17 18.5 0.17 0.22
ABX 170106C00019000 C 01/06/17 19.0 0.12 0.16
ABX 170106C00019500 C 01/06/17 19.5 0.08 0.15
ABX 170106C00020000 C 01/06/17 20.0 0.00 0.13
ABX 170106C00020500 C 01/06/17 20.5 0.00 0.11
ABX 170106C00021000 C 01/06/17 21.0 0.00 0.11
ABX 170106C00021500 C 01/06/17 21.5 0.00 0.10
ABX 170106C00022000 C 01/06/17 22.0 0.00 0.08
ABX 170106C00022500 C 01/06/17 22.5 0.00 0.09
ABX 170106C00023000 C 01/06/17 23.0 0.00 0.09
ABX 170106C00023500 C 01/06/17 23.5 0.00 0.09
ABX 170106C00024000 C 01/06/17 24.0 0.00 0.08
ABX 170106C00024500 C 01/06/17 24.5 0.00 0.07
ABX 170106P00010000 P 01/06/17 10.0 0.00 0.09
ABX 170106P00011000 P 01/06/17 11.0 0.00 0.10
ABX 170106P00012000 P 01/06/17 12.0 0.03 0.10
ABX 170106P00012500 P 01/06/17 12.5 0.06 0.09
ABX 170106P00013000 P 01/06/17 13.0 0.10 0.14
ABX 170106P00013500 P 01/06/17 13.5 0.16 0.22
ABX 170106P00014000 P 01/06/17 14.0 0.24 0.28
ABX 170106P00014500 P 01/06/17 14.5 0.36 0.41
ABX 170106P00015000 P 01/06/17 15.0 0.52 0.56
ABX 170106P00015500 P 01/06/17 15.5 0.73 0.76
ABX 170106P00016000 P 01/06/17 16.0 0.97 1.02
ABX 170106P00016500 P 01/06/17 16.5 1.26 1.32
ABX 170106P00017000 P 01/06/17 17.0 1.60 1.65
ABX 170106P00017500 P 01/06/17 17.5 1.95 2.05
ABX 170106P00018000 P 01/06/17 18.0 2.33 2.49
ABX 170106P00018500 P 01/06/17 18.5 2.78 2.92
ABX 170106P00019000 P 01/06/17 19.0 3.20 3.35
ABX 170106P00019500 P 01/06/17 19.5 3.65 3.80
ABX 170106P00020000 P 01/06/17 20.0 4.15 4.30
ABX 170106P00020500 P 01/06/17 20.5 3.30 6.45
ABX 170106P00021000 P 01/06/17 21.0 3.70 6.95
ABX 170106P00021500 P 01/06/17 21.5 4.60 7.45
ABX 170106P00022000 P 01/06/17 22.0 4.70 7.95
ABX 170106P00022500 P 01/06/17 22.5 6.45 7.65
ABX 170106P00023000 P 01/06/17 23.0 5.70 8.90
ABX 170106P00023500 P 01/06/17 23.5 5.85 9.80
ABX 170106P00024000 P 01/06/17 24.0 7.15 10.25
ABX 170106P00024500 P 01/06/17 24.5 8.50 9.60
ABX 170113C00010000 C 01/13/17 10.0 5.10 6.10
ABX 170113C00011000 C 01/13/17 11.0 3.15 6.30
ABX 170113C00012000 C 01/13/17 12.0 3.85 4.05
ABX 170113C00012500 C 01/13/17 12.5 3.40 3.55
ABX 170113C00013000 C 01/13/17 13.0 2.93 3.10
ABX 170113C00013500 C 01/13/17 13.5 2.50 2.65
ABX 170113C00014000 C 01/13/17 14.0 2.10 2.26
ABX 170113C00014500 C 01/13/17 14.5 1.81 1.86
ABX 170113C00015000 C 01/13/17 15.0 1.47 1.52
ABX 170113C00015500 C 01/13/17 15.5 1.18 1.23
ABX 170113C00016000 C 01/13/17 16.0 0.94 0.98
ABX 170113C00016500 C 01/13/17 16.5 0.72 0.78
ABX 170113C00017000 C 01/13/17 17.0 0.55 0.61
ABX 170113C00017500 C 01/13/17 17.5 0.42 0.47
ABX 170113C00018000 C 01/13/17 18.0 0.31 0.36
ABX 170113C00018500 C 01/13/17 18.5 0.21 0.28
ABX 170113C00019000 C 01/13/17 19.0 0.10 0.22
ABX 170113C00019500 C 01/13/17 19.5 0.06 0.19
ABX 170113C00020000 C 01/13/17 20.0 0.03 0.16
ABX 170113C00021500 C 01/13/17 21.5 0.00 0.12
ABX 170113C00022000 C 01/13/17 22.0 0.00 0.11
ABX 170113C00022500 C 01/13/17 22.5 0.00 0.10
ABX 170113C00023000 C 01/13/17 23.0 0.00 0.10
ABX 170113C00023500 C 01/13/17 23.5 0.00 0.09
ABX 170113C00024000 C 01/13/17 24.0 0.00 0.09
ABX 170113C00024500 C 01/13/17 24.5 0.00 0.09
ABX 170113C00025000 C 01/13/17 25.0 0.00 0.07
ABX 170113C00025500 C 01/13/17 25.5 0.00 0.08
ABX 170113C00026000 C 01/13/17 26.0 0.00 0.08
ABX 170113P00010000 P 01/13/17 10.0 0.00 0.09
ABX 170113P00011000 P 01/13/17 11.0 0.00 0.12
ABX 170113P00012000 P 01/13/17 12.0 0.04 0.15
ABX 170113P00012500 P 01/13/17 12.5 0.08 0.20
ABX 170113P00013000 P 01/13/17 13.0 0.14 0.20
ABX 170113P00013500 P 01/13/17 13.5 0.21 0.25
ABX 170113P00014000 P 01/13/17 14.0 0.31 0.36
ABX 170113P00014500 P 01/13/17 14.5 0.43 0.48
ABX 170113P00015000 P 01/13/17 15.0 0.60 0.65
ABX 170113P00015500 P 01/13/17 15.5 0.81 0.86
ABX 170113P00016000 P 01/13/17 16.0 1.06 1.11
ABX 170113P00016500 P 01/13/17 16.5 1.36 1.41
ABX 170113P00017000 P 01/13/17 17.0 1.68 1.75
ABX 170113P00017500 P 01/13/17 17.5 2.00 2.17
ABX 170113P00018000 P 01/13/17 18.0 2.42 2.56
ABX 170113P00018500 P 01/13/17 18.5 2.82 2.99
ABX 170113P00019000 P 01/13/17 19.0 3.25 3.40
ABX 170113P00019500 P 01/13/17 19.5 3.70 3.85
ABX 170113P00020000 P 01/13/17 20.0 4.20 4.35
ABX 170113P00021500 P 01/13/17 21.5 4.25 7.45
ABX 170113P00022000 P 01/13/17 22.0 4.70 7.95
ABX 170113P00022500 P 01/13/17 22.5 5.20 8.40
ABX 170113P00023000 P 01/13/17 23.0 5.70 8.90
ABX 170113P00023500 P 01/13/17 23.5 6.00 9.40
ABX 170113P00024000 P 01/13/17 24.0 6.60 10.40
ABX 170113P00024500 P 01/13/17 24.5 6.75 10.75
ABX 170113P00025000 P 01/13/17 25.0 7.60 11.25
ABX 170113P00025500 P 01/13/17 25.5 7.75 11.80
ABX 170113P00026000 P 01/13/17 26.0 10.05 11.65
ABX 170120C00001000 C 01/20/17 1.0 13.50 15.10
ABX 170120C00002000 C 01/20/17 2.0 11.70 14.10
ABX 170120C00003000 C 01/20/17 3.0 11.50 13.10
ABX 170120C00004000 C 01/20/17 4.0 10.55 12.05
ABX 170120C00005000 C 01/20/17 5.0 10.55 10.95
ABX 170120C00006000 C 01/20/17 6.0 8.85 11.50
ABX 170120C00007000 C 01/20/17 7.0 6.40 9.15
ABX 170120C00008000 C 01/20/17 8.0 7.55 7.95
ABX 170120C00009000 C 01/20/17 9.0 6.05 6.95
ABX 170120C00010000 C 01/20/17 10.0 5.60 5.95
ABX 170120C00011000 C 01/20/17 11.0 4.05 5.00
ABX 170120C00012000 C 01/20/17 12.0 3.90 4.05
ABX 170120C00013000 C 01/20/17 13.0 3.05 3.10
ABX 170120C00014000 C 01/20/17 14.0 2.25 2.26
ABX 170120C00015000 C 01/20/17 15.0 1.57 1.58
ABX 170120C00016000 C 01/20/17 16.0 1.04 1.05
ABX 170120C00017000 C 01/20/17 17.0 0.66 0.67
ABX 170120C00018000 C 01/20/17 18.0 0.40 0.41
ABX 170120C00019000 C 01/20/17 19.0 0.25 0.26
ABX 170120C00020000 C 01/20/17 20.0 0.15 0.16
ABX 170120C00021000 C 01/20/17 21.0 0.09 0.10
ABX 170120C00022000 C 01/20/17 22.0 0.06 0.07
ABX 170120C00023000 C 01/20/17 23.0 0.04 0.05
ABX 170120C00024000 C 01/20/17 24.0 0.03 0.04
ABX 170120C00025000 C 01/20/17 25.0 0.02 0.03
ABX 170120C00026000 C 01/20/17 26.0 0.02 0.04
ABX 170120C00027000 C 01/20/17 27.0 0.01 0.04
ABX 170120C00028000 C 01/20/17 28.0 0.01 0.05
ABX 170120C00029000 C 01/20/17 29.0 0.01 0.05
ABX 170120C00030000 C 01/20/17 30.0 0.01 0.04
ABX 170120C00031000 C 01/20/17 31.0 0.00 0.04
ABX 170120C00032000 C 01/20/17 32.0 0.00 0.04
ABX 170120C00033000 C 01/20/17 33.0 0.00 0.03
ABX 170120C00034000 C 01/20/17 34.0 0.00 0.03
ABX 170120C00035000 C 01/20/17 35.0 0.00 0.03
ABX 170120C00036000 C 01/20/17 36.0 0.00 0.02
ABX 170120C00037000 C 01/20/17 37.0 0.00 0.02
ABX 170120C00038000 C 01/20/17 38.0 0.00 0.02
ABX 170120C00039000 C 01/20/17 39.0 0.00 0.02
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 0.02
ABX 170120P00005000 P 01/20/17 5.0 0.00 0.02
ABX 170120P00006000 P 01/20/17 6.0 0.00 0.02
ABX 170120P00007000 P 01/20/17 7.0 0.00 0.02
ABX 170120P00008000 P 01/20/17 8.0 0.00 0.03
ABX 170120P00009000 P 01/20/17 9.0 0.00 0.04
ABX 170120P00010000 P 01/20/17 10.0 0.01 0.05
ABX 170120P00011000 P 01/20/17 11.0 0.04 0.05
ABX 170120P00012000 P 01/20/17 12.0 0.09 0.10
ABX 170120P00013000 P 01/20/17 13.0 0.19 0.20
ABX 170120P00014000 P 01/20/17 14.0 0.38 0.39
ABX 170120P00015000 P 01/20/17 15.0 0.69 0.70
ABX 170120P00016000 P 01/20/17 16.0 1.16 1.17
ABX 170120P00017000 P 01/20/17 17.0 1.78 1.79
ABX 170120P00018000 P 01/20/17 18.0 2.52 2.54
ABX 170120P00019000 P 01/20/17 19.0 3.35 3.40
ABX 170120P00020000 P 01/20/17 20.0 4.20 4.35
ABX 170120P00021000 P 01/20/17 21.0 5.15 5.30
ABX 170120P00022000 P 01/20/17 22.0 6.15 6.60
ABX 170120P00023000 P 01/20/17 23.0 7.10 7.50
ABX 170120P00024000 P 01/20/17 24.0 8.10 8.90
ABX 170120P00025000 P 01/20/17 25.0 9.10 9.25
ABX 170120P00026000 P 01/20/17 26.0 10.10 10.90
ABX 170120P00027000 P 01/20/17 27.0 11.05 12.20
ABX 170120P00028000 P 01/20/17 28.0 12.00 13.50
ABX 170120P00029000 P 01/20/17 29.0 13.05 14.45
ABX 170120P00030000 P 01/20/17 30.0 14.00 15.50
ABX 170120P00031000 P 01/20/17 31.0 14.75 17.60
ABX 170120P00032000 P 01/20/17 32.0 15.75 18.60
ABX 170120P00033000 P 01/20/17 33.0 15.65 18.50
ABX 170120P00034000 P 01/20/17 34.0 17.50 20.60
ABX 170120P00035000 P 01/20/17 35.0 18.50 20.50
ABX 170120P00036000 P 01/20/17 36.0 18.55 22.60
ABX 170120P00037000 P 01/20/17 37.0 19.65 23.30
ABX 170120P00038000 P 01/20/17 38.0 20.55 24.60
ABX 170120P00039000 P 01/20/17 39.0 22.80 24.70
ABX 170217C00009000 C 02/17/17 9.0 6.05 7.05
ABX 170217C00010000 C 02/17/17 10.0 4.15 7.40
ABX 170217C00011000 C 02/17/17 11.0 4.90 5.05
ABX 170217C00012000 C 02/17/17 12.0 4.00 4.15
ABX 170217C00013000 C 02/17/17 13.0 3.15 3.30
ABX 170217C00014000 C 02/17/17 14.0 2.48 2.50
ABX 170217C00015000 C 02/17/17 15.0 1.84 1.86
ABX 170217C00016000 C 02/17/17 16.0 1.33 1.34
ABX 170217C00017000 C 02/17/17 17.0 0.93 0.95
ABX 170217C00018000 C 02/17/17 18.0 0.65 0.66
ABX 170217C00019000 C 02/17/17 19.0 0.44 0.45
ABX 170217C00020000 C 02/17/17 20.0 0.30 0.31
ABX 170217C00021000 C 02/17/17 21.0 0.21 0.22
ABX 170217C00022000 C 02/17/17 22.0 0.15 0.16
ABX 170217C00023000 C 02/17/17 23.0 0.10 0.11
ABX 170217C00024000 C 02/17/17 24.0 0.07 0.08
ABX 170217C00025000 C 02/17/17 25.0 0.05 0.06
ABX 170217P00009000 P 02/17/17 9.0 0.02 0.03
ABX 170217P00010000 P 02/17/17 10.0 0.04 0.05
ABX 170217P00011000 P 02/17/17 11.0 0.09 0.10
ABX 170217P00012000 P 02/17/17 12.0 0.19 0.20
ABX 170217P00013000 P 02/17/17 13.0 0.35 0.36
ABX 170217P00014000 P 02/17/17 14.0 0.59 0.61
ABX 170217P00015000 P 02/17/17 15.0 0.95 0.97
ABX 170217P00016000 P 02/17/17 16.0 1.44 1.45
ABX 170217P00017000 P 02/17/17 17.0 2.04 2.05
ABX 170217P00018000 P 02/17/17 18.0 2.75 2.77
ABX 170217P00019000 P 02/17/17 19.0 3.55 3.60
ABX 170217P00020000 P 02/17/17 20.0 4.35 4.45
ABX 170217P00021000 P 02/17/17 21.0 5.25 5.40
ABX 170217P00022000 P 02/17/17 22.0 6.20 6.35
ABX 170217P00023000 P 02/17/17 23.0 5.75 9.00
ABX 170217P00024000 P 02/17/17 24.0 6.75 10.00
ABX 170217P00025000 P 02/17/17 25.0 9.00 10.00
ABX 170421C00009000 C 04/21/17 9.0 6.10 7.10
ABX 170421C00010000 C 04/21/17 10.0 5.95 6.10
ABX 170421C00011000 C 04/21/17 11.0 5.00 5.20
ABX 170421C00012000 C 04/21/17 12.0 4.20 4.35
ABX 170421C00013000 C 04/21/17 13.0 3.50 3.55
ABX 170421C00014000 C 04/21/17 14.0 2.83 2.85
ABX 170421C00015000 C 04/21/17 15.0 2.25 2.26
ABX 170421C00016000 C 04/21/17 16.0 1.76 1.77
ABX 170421C00017000 C 04/21/17 17.0 1.36 1.37
ABX 170421C00018000 C 04/21/17 18.0 1.04 1.05
ABX 170421C00019000 C 04/21/17 19.0 0.79 0.80
ABX 170421C00020000 C 04/21/17 20.0 0.60 0.61
ABX 170421C00021000 C 04/21/17 21.0 0.45 0.46
ABX 170421C00022000 C 04/21/17 22.0 0.34 0.35
ABX 170421C00023000 C 04/21/17 23.0 0.26 0.27
ABX 170421C00024000 C 04/21/17 24.0 0.20 0.21
ABX 170421C00025000 C 04/21/17 25.0 0.15 0.16
ABX 170421C00026000 C 04/21/17 26.0 0.11 0.12
ABX 170421C00027000 C 04/21/17 27.0 0.09 0.10
ABX 170421C00028000 C 04/21/17 28.0 0.06 0.07
ABX 170421C00029000 C 04/21/17 29.0 0.05 0.06
ABX 170421C00030000 C 04/21/17 30.0 0.04 0.05
ABX 170421C00031000 C 04/21/17 31.0 0.03 0.04
ABX 170421C00032000 C 04/21/17 32.0 0.02 0.03
ABX 170421C00033000 C 04/21/17 33.0 0.00 0.05
ABX 170421C00034000 C 04/21/17 34.0 0.00 0.04
ABX 170421C00035000 C 04/21/17 35.0 0.00 0.04
ABX 170421C00036000 C 04/21/17 36.0 0.00 0.04
ABX 170421C00037000 C 04/21/17 37.0 0.00 0.04
ABX 170421P00009000 P 04/21/17 9.0 0.06 0.07
ABX 170421P00010000 P 04/21/17 10.0 0.13 0.14
ABX 170421P00011000 P 04/21/17 11.0 0.23 0.24
ABX 170421P00012000 P 04/21/17 12.0 0.39 0.40
ABX 170421P00013000 P 04/21/17 13.0 0.62 0.63
ABX 170421P00014000 P 04/21/17 14.0 0.94 0.95
ABX 170421P00015000 P 04/21/17 15.0 1.35 1.36
ABX 170421P00016000 P 04/21/17 16.0 1.85 1.86
ABX 170421P00017000 P 04/21/17 17.0 2.44 2.45
ABX 170421P00018000 P 04/21/17 18.0 3.10 3.15
ABX 170421P00019000 P 04/21/17 19.0 3.85 3.90
ABX 170421P00020000 P 04/21/17 20.0 4.60 4.80
ABX 170421P00021000 P 04/21/17 21.0 5.45 5.65
ABX 170421P00022000 P 04/21/17 22.0 6.35 6.55
ABX 170421P00023000 P 04/21/17 23.0 7.30 7.45
ABX 170421P00024000 P 04/21/17 24.0 8.20 8.40
ABX 170421P00025000 P 04/21/17 25.0 9.15 9.35
ABX 170421P00026000 P 04/21/17 26.0 8.80 12.00
ABX 170421P00027000 P 04/21/17 27.0 10.90 12.65
ABX 170421P00028000 P 04/21/17 28.0 12.05 13.20
ABX 170421P00029000 P 04/21/17 29.0 12.40 14.65
ABX 170421P00030000 P 04/21/17 30.0 12.25 16.25
ABX 170421P00031000 P 04/21/17 31.0 13.30 17.30
ABX 170421P00032000 P 04/21/17 32.0 14.30 18.30
ABX 170421P00033000 P 04/21/17 33.0 15.30 19.30
ABX 170421P00034000 P 04/21/17 34.0 16.30 20.30
ABX 170421P00035000 P 04/21/17 35.0 17.30 21.30
ABX 170421P00036000 P 04/21/17 36.0 18.15 22.30
ABX 170421P00037000 P 04/21/17 37.0 20.80 22.70
ABX 170616C00008000 C 06/16/17 8.0 7.05 8.10
ABX 170616C00009000 C 06/16/17 9.0 5.25 8.50
ABX 170616C00010000 C 06/16/17 10.0 6.05 6.20
ABX 170616C00011000 C 06/16/17 11.0 5.20 5.35
ABX 170616C00012000 C 06/16/17 12.0 4.40 4.55
ABX 170616C00013000 C 06/16/17 13.0 3.65 3.85
ABX 170616C00014000 C 06/16/17 14.0 3.05 3.15
ABX 170616C00015000 C 06/16/17 15.0 2.52 2.59
ABX 170616C00016000 C 06/16/17 16.0 2.04 2.12
ABX 170616C00017000 C 06/16/17 17.0 1.63 1.72
ABX 170616C00018000 C 06/16/17 18.0 1.33 1.39
ABX 170616C00019000 C 06/16/17 19.0 1.06 1.12
ABX 170616C00020000 C 06/16/17 20.0 0.84 0.91
ABX 170616C00021000 C 06/16/17 21.0 0.66 0.73
ABX 170616C00022000 C 06/16/17 22.0 0.52 0.59
ABX 170616C00023000 C 06/16/17 23.0 0.41 0.47
ABX 170616C00024000 C 06/16/17 24.0 0.33 0.38
ABX 170616C00025000 C 06/16/17 25.0 0.26 0.32
ABX 170616C00026000 C 06/16/17 26.0 0.21 0.25
ABX 170616C00027000 C 06/16/17 27.0 0.17 0.22
ABX 170616C00028000 C 06/16/17 28.0 0.13 0.17
ABX 170616C00029000 C 06/16/17 29.0 0.10 0.15
ABX 170616C00030000 C 06/16/17 30.0 0.08 0.12
ABX 170616C00031000 C 06/16/17 31.0 0.06 0.11
ABX 170616C00032000 C 06/16/17 32.0 0.05 0.09
ABX 170616C00033000 C 06/16/17 33.0 0.04 0.08
ABX 170616C00034000 C 06/16/17 34.0 0.03 0.07
ABX 170616C00035000 C 06/16/17 35.0 0.02 0.06
ABX 170616C00036000 C 06/16/17 36.0 0.01 0.06
ABX 170616P00008000 P 06/16/17 8.0 0.05 0.10
ABX 170616P00009000 P 06/16/17 9.0 0.12 0.16
ABX 170616P00010000 P 06/16/17 10.0 0.22 0.26
ABX 170616P00011000 P 06/16/17 11.0 0.34 0.40
ABX 170616P00012000 P 06/16/17 12.0 0.54 0.60
ABX 170616P00013000 P 06/16/17 13.0 0.84 0.88
ABX 170616P00014000 P 06/16/17 14.0 1.18 1.24
ABX 170616P00015000 P 06/16/17 15.0 1.62 1.67
ABX 170616P00016000 P 06/16/17 16.0 2.11 2.19
ABX 170616P00017000 P 06/16/17 17.0 2.71 2.79
ABX 170616P00018000 P 06/16/17 18.0 3.35 3.45
ABX 170616P00019000 P 06/16/17 19.0 4.10 4.20
ABX 170616P00020000 P 06/16/17 20.0 4.85 5.00
ABX 170616P00021000 P 06/16/17 21.0 5.70 5.90
ABX 170616P00022000 P 06/16/17 22.0 6.55 6.75
ABX 170616P00023000 P 06/16/17 23.0 7.45 7.65
ABX 170616P00024000 P 06/16/17 24.0 8.35 8.55
ABX 170616P00025000 P 06/16/17 25.0 9.30 9.45
ABX 170616P00026000 P 06/16/17 26.0 10.25 10.40
ABX 170616P00027000 P 06/16/17 27.0 11.20 11.35
ABX 170616P00028000 P 06/16/17 28.0 11.75 13.65
ABX 170616P00029000 P 06/16/17 29.0 13.00 14.10
ABX 170616P00030000 P 06/16/17 30.0 14.05 15.00
ABX 170616P00031000 P 06/16/17 31.0 14.05 16.60
ABX 170616P00032000 P 06/16/17 32.0 14.95 17.45
ABX 170616P00033000 P 06/16/17 33.0 15.15 19.30
ABX 170616P00034000 P 06/16/17 34.0 16.15 20.30
ABX 170616P00035000 P 06/16/17 35.0 17.25 21.25
ABX 170616P00036000 P 06/16/17 36.0 20.00 21.30
ABX 170721C00006000 C 07/21/17 6.0 8.90 10.15
ABX 170721C00007000 C 07/21/17 7.0 6.90 10.40
ABX 170721C00008000 C 07/21/17 8.0 6.15 9.45
ABX 170721C00009000 C 07/21/17 9.0 7.00 7.25
ABX 170721C00010000 C 07/21/17 10.0 6.10 6.30
ABX 170721C00011000 C 07/21/17 11.0 5.30 5.45
ABX 170721C00012000 C 07/21/17 12.0 4.50 4.70
ABX 170721C00013000 C 07/21/17 13.0 3.80 4.00
ABX 170721C00014000 C 07/21/17 14.0 3.25 3.35
ABX 170721C00015000 C 07/21/17 15.0 2.71 2.78
ABX 170721C00016000 C 07/21/17 16.0 2.25 2.32
ABX 170721C00017000 C 07/21/17 17.0 1.85 1.92
ABX 170721C00018000 C 07/21/17 18.0 1.50 1.59
ABX 170721C00019000 C 07/21/17 19.0 1.24 1.31
ABX 170721C00020000 C 07/21/17 20.0 1.00 1.08
ABX 170721C00021000 C 07/21/17 21.0 0.82 0.89
ABX 170721C00022000 C 07/21/17 22.0 0.67 0.73
ABX 170721C00023000 C 07/21/17 23.0 0.55 0.61
ABX 170721C00024000 C 07/21/17 24.0 0.45 0.50
ABX 170721C00025000 C 07/21/17 25.0 0.37 0.42
ABX 170721C00026000 C 07/21/17 26.0 0.31 0.36
ABX 170721C00027000 C 07/21/17 27.0 0.25 0.30
ABX 170721C00028000 C 07/21/17 28.0 0.20 0.25
ABX 170721C00029000 C 07/21/17 29.0 0.17 0.22
ABX 170721C00030000 C 07/21/17 30.0 0.14 0.18
ABX 170721C00031000 C 07/21/17 31.0 0.12 0.16
ABX 170721P00006000 P 07/21/17 6.0 0.01 0.06
ABX 170721P00007000 P 07/21/17 7.0 0.04 0.09
ABX 170721P00008000 P 07/21/17 8.0 0.08 0.13
ABX 170721P00009000 P 07/21/17 9.0 0.16 0.21
ABX 170721P00010000 P 07/21/17 10.0 0.27 0.32
ABX 170721P00011000 P 07/21/17 11.0 0.43 0.48
ABX 170721P00012000 P 07/21/17 12.0 0.66 0.71
ABX 170721P00013000 P 07/21/17 13.0 0.95 1.01
ABX 170721P00014000 P 07/21/17 14.0 1.32 1.39
ABX 170721P00015000 P 07/21/17 15.0 1.77 1.84
ABX 170721P00016000 P 07/21/17 16.0 2.29 2.37
ABX 170721P00017000 P 07/21/17 17.0 2.88 2.96
ABX 170721P00018000 P 07/21/17 18.0 3.55 3.65
ABX 170721P00019000 P 07/21/17 19.0 4.25 4.35
ABX 170721P00020000 P 07/21/17 20.0 5.00 5.15
ABX 170721P00021000 P 07/21/17 21.0 5.85 5.95
ABX 170721P00022000 P 07/21/17 22.0 6.65 6.85
ABX 170721P00023000 P 07/21/17 23.0 7.50 7.75
ABX 170721P00024000 P 07/21/17 24.0 8.45 8.65
ABX 170721P00025000 P 07/21/17 25.0 9.35 9.55
ABX 170721P00026000 P 07/21/17 26.0 10.30 10.50
ABX 170721P00027000 P 07/21/17 27.0 11.20 11.45
ABX 170721P00028000 P 07/21/17 28.0 12.15 12.40
ABX 170721P00029000 P 07/21/17 29.0 13.15 13.35
ABX 170721P00030000 P 07/21/17 30.0 13.00 16.35
ABX 170721P00031000 P 07/21/17 31.0 15.10 16.35
ABX 180119C00002000 C 01/19/18 2.0 12.35 14.25
ABX 180119C00003000 C 01/19/18 3.0 11.40 13.30
ABX 180119C00004000 C 01/19/18 4.0 10.45 12.25
ABX 180119C00005000 C 01/19/18 5.0 9.90 11.10
ABX 180119C00007000 C 01/19/18 7.0 8.05 9.30
ABX 180119C00010000 C 01/19/18 10.0 6.30 6.70
ABX 180119C00012000 C 01/19/18 12.0 4.95 5.35
ABX 180119C00015000 C 01/19/18 15.0 3.25 3.65
ABX 180119C00017000 C 01/19/18 17.0 2.66 2.84
ABX 180119C00020000 C 01/19/18 20.0 1.78 1.95
ABX 180119C00022000 C 01/19/18 22.0 1.15 1.50
ABX 180119C00025000 C 01/19/18 25.0 0.94 1.03
ABX 180119C00027000 C 01/19/18 27.0 0.55 0.88
ABX 180119C00030000 C 01/19/18 30.0 0.40 0.61
ABX 180119C00032000 C 01/19/18 32.0 0.30 0.58
ABX 180119C00035000 C 01/19/18 35.0 0.25 0.50
ABX 180119C00037000 C 01/19/18 37.0 0.15 0.33
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 0.15
ABX 180119P00005000 P 01/19/18 5.0 0.04 0.21
ABX 180119P00007000 P 01/19/18 7.0 0.15 0.23
ABX 180119P00010000 P 01/19/18 10.0 0.62 0.68
ABX 180119P00012000 P 01/19/18 12.0 1.20 1.27
ABX 180119P00015000 P 01/19/18 15.0 2.48 2.60
ABX 180119P00017000 P 01/19/18 17.0 3.60 4.00
ABX 180119P00020000 P 01/19/18 20.0 5.70 5.90
ABX 180119P00022000 P 01/19/18 22.0 7.25 7.70
ABX 180119P00025000 P 01/19/18 25.0 9.80 10.25
ABX 180119P00027000 P 01/19/18 27.0 11.60 12.05
ABX 180119P00030000 P 01/19/18 30.0 14.40 14.80
ABX 180119P00032000 P 01/19/18 32.0 16.25 16.70
ABX 180119P00035000 P 01/19/18 35.0 19.15 19.60
ABX 180119P00037000 P 01/19/18 37.0 20.30 23.30
ABX 190118C00003000 C 01/18/19 3.0 11.45 13.35
ABX 190118C00005000 C 01/18/19 5.0 8.65 13.20
ABX 190118C00008000 C 01/18/19 8.0 8.35 8.90
ABX 190118C00010000 C 01/18/19 10.0 6.95 7.50
ABX 190118C00013000 C 01/18/19 13.0 5.25 5.80
ABX 190118C00015000 C 01/18/19 15.0 4.35 4.90
ABX 190118C00017000 C 01/18/19 17.0 3.75 4.15
ABX 190118C00020000 C 01/18/19 20.0 3.00 3.20
ABX 190118C00022000 C 01/18/19 22.0 2.15 2.78
ABX 190118C00025000 C 01/18/19 25.0 1.89 2.20
ABX 190118C00027000 C 01/18/19 27.0 1.45 1.89
ABX 190118C00030000 C 01/18/19 30.0 1.25 1.60
ABX 190118C00035000 C 01/18/19 35.0 0.77 1.15
ABX 190118P00003000 P 01/18/19 3.0 0.00 0.20
ABX 190118P00005000 P 01/18/19 5.0 0.05 0.33
ABX 190118P00008000 P 01/18/19 8.0 0.55 0.78
ABX 190118P00010000 P 01/18/19 10.0 1.13 1.35
ABX 190118P00013000 P 01/18/19 13.0 2.35 2.63
ABX 190118P00015000 P 01/18/19 15.0 3.40 3.65
ABX 190118P00017000 P 01/18/19 17.0 4.60 5.05
ABX 190118P00020000 P 01/18/19 20.0 6.65 7.15
ABX 190118P00022000 P 01/18/19 22.0 8.15 8.70
ABX 190118P00025000 P 01/18/19 25.0 10.60 11.15
ABX 190118P00027000 P 01/18/19 27.0 12.30 12.85
ABX 190118P00030000 P 01/18/19 30.0 14.95 15.55
ABX 190118P00035000 P 01/18/19 35.0 19.50 20.20

OPRA data is delayed 15 minutes.