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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Barrick Gold Corporation (ABX)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 170120C00001000 C 01/20/17 1.0 13.65 17.20
ABX 170120C00002000 C 01/20/17 2.0 12.70 16.20
ABX 170120C00003000 C 01/20/17 3.0 11.80 15.30
ABX 170120C00004000 C 01/20/17 4.0 10.75 14.10
ABX 170120C00005000 C 01/20/17 5.0 11.50 12.00
ABX 170120C00006000 C 01/20/17 6.0 8.75 12.30
ABX 170120C00007000 C 01/20/17 7.0 7.70 11.50
ABX 170120C00007500 C 01/20/17 7.5 6.90 10.90
ABX 170120C00008000 C 01/20/17 8.0 8.50 8.90
ABX 170120C00008500 C 01/20/17 8.5 6.15 10.00
ABX 170120C00009000 C 01/20/17 9.0 5.70 9.20
ABX 170120C00009500 C 01/20/17 9.5 5.30 8.90
ABX 170120C00010000 C 01/20/17 10.0 6.75 6.95
ABX 170120C00010500 C 01/20/17 10.5 4.15 6.80
ABX 170120C00011000 C 01/20/17 11.0 3.80 6.80
ABX 170120C00011500 C 01/20/17 11.5 3.15 6.55
ABX 170120C00012000 C 01/20/17 12.0 4.45 6.15
ABX 170120C00012500 C 01/20/17 12.5 4.10 5.75
ABX 170120C00013000 C 01/20/17 13.0 3.80 3.95
ABX 170120C00013500 C 01/20/17 13.5 2.94 3.55
ABX 170120C00014000 C 01/20/17 14.0 2.84 2.91
ABX 170120C00014500 C 01/20/17 14.5 1.92 3.60
ABX 170120C00015000 C 01/20/17 15.0 1.87 1.92
ABX 170120C00015500 C 01/20/17 15.5 1.38 1.43
ABX 170120C00016000 C 01/20/17 16.0 0.93 0.97
ABX 170120C00016500 C 01/20/17 16.5 0.56 0.58
ABX 170120C00017000 C 01/20/17 17.0 0.28 0.30
ABX 170120C00017500 C 01/20/17 17.5 0.13 0.14
ABX 170120C00018000 C 01/20/17 18.0 0.05 0.07
ABX 170120C00018500 C 01/20/17 18.5 0.03 0.04
ABX 170120C00019000 C 01/20/17 19.0 0.01 0.03
ABX 170120C00019500 C 01/20/17 19.5 0.01 0.03
ABX 170120C00020000 C 01/20/17 20.0 0.01 0.03
ABX 170120C00020500 C 01/20/17 20.5 0.00 0.02
ABX 170120C00021000 C 01/20/17 21.0 0.00 0.02
ABX 170120C00021500 C 01/20/17 21.5 0.00 0.03
ABX 170120C00022000 C 01/20/17 22.0 0.00 0.01
ABX 170120C00022500 C 01/20/17 22.5 0.00 0.01
ABX 170120C00023000 C 01/20/17 23.0 0.00 0.01
ABX 170120C00023500 C 01/20/17 23.5 0.00 0.01
ABX 170120C00024000 C 01/20/17 24.0 0.00 0.01
ABX 170120C00024500 C 01/20/17 24.5 0.00 0.01
ABX 170120C00025000 C 01/20/17 25.0 0.00 0.01
ABX 170120C00026000 C 01/20/17 26.0 0.00 0.01
ABX 170120C00027000 C 01/20/17 27.0 0.00 0.01
ABX 170120C00028000 C 01/20/17 28.0 0.00 0.02
ABX 170120C00029000 C 01/20/17 29.0 0.00 0.02
ABX 170120C00030000 C 01/20/17 30.0 0.00 0.02
ABX 170120C00031000 C 01/20/17 31.0 0.00 0.02
ABX 170120C00032000 C 01/20/17 32.0 0.00 0.01
ABX 170120C00033000 C 01/20/17 33.0 0.00 0.02
ABX 170120C00034000 C 01/20/17 34.0 0.00 0.02
ABX 170120C00035000 C 01/20/17 35.0 0.00 0.02
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 170120P00007500 P 01/20/17 7.5 0.00 0.02
ABX 170120P00008000 P 01/20/17 8.0 0.00 0.02
ABX 170120P00008500 P 01/20/17 8.5 0.00 0.02
ABX 170120P00009000 P 01/20/17 9.0 0.00 0.02
ABX 170120P00009500 P 01/20/17 9.5 0.00 0.02
ABX 170120P00010000 P 01/20/17 10.0 0.00 0.02
ABX 170120P00010500 P 01/20/17 10.5 0.00 0.02
ABX 170120P00011000 P 01/20/17 11.0 0.00 0.02
ABX 170120P00011500 P 01/20/17 11.5 0.00 0.02
ABX 170120P00012000 P 01/20/17 12.0 0.00 0.01
ABX 170120P00012500 P 01/20/17 12.5 0.00 0.01
ABX 170120P00013000 P 01/20/17 13.0 0.00 0.01
ABX 170120P00013500 P 01/20/17 13.5 0.00 0.01
ABX 170120P00014000 P 01/20/17 14.0 0.00 0.01
ABX 170120P00014500 P 01/20/17 14.5 0.00 0.02
ABX 170120P00015000 P 01/20/17 15.0 0.00 0.04
ABX 170120P00015500 P 01/20/17 15.5 0.02 0.04
ABX 170120P00016000 P 01/20/17 16.0 0.08 0.09
ABX 170120P00016500 P 01/20/17 16.5 0.18 0.19
ABX 170120P00017000 P 01/20/17 17.0 0.40 0.42
ABX 170120P00017500 P 01/20/17 17.5 0.73 0.76
ABX 170120P00018000 P 01/20/17 18.0 1.16 1.20
ABX 170120P00018500 P 01/20/17 18.5 1.63 1.68
ABX 170120P00019000 P 01/20/17 19.0 2.12 2.17
ABX 170120P00019500 P 01/20/17 19.5 2.50 2.98
ABX 170120P00020000 P 01/20/17 20.0 3.10 3.35
ABX 170120P00020500 P 01/20/17 20.5 3.45 4.10
ABX 170120P00021000 P 01/20/17 21.0 4.05 4.45
ABX 170120P00021500 P 01/20/17 21.5 3.30 6.00
ABX 170120P00022000 P 01/20/17 22.0 4.90 6.40
ABX 170120P00022500 P 01/20/17 22.5 4.50 7.35
ABX 170120P00023000 P 01/20/17 23.0 6.05 7.25
ABX 170120P00023500 P 01/20/17 23.5 5.20 8.10
ABX 170120P00024000 P 01/20/17 24.0 7.00 7.70
ABX 170120P00024500 P 01/20/17 24.5 5.60 9.35
ABX 170120P00025000 P 01/20/17 25.0 7.80 9.40
ABX 170120P00026000 P 01/20/17 26.0 9.00 10.35
ABX 170120P00027000 P 01/20/17 27.0 9.00 11.55
ABX 170120P00028000 P 01/20/17 28.0 10.05 12.50
ABX 170120P00029000 P 01/20/17 29.0 10.90 13.45
ABX 170120P00030000 P 01/20/17 30.0 12.80 14.40
ABX 170120P00031000 P 01/20/17 31.0 12.90 15.90
ABX 170120P00032000 P 01/20/17 32.0 14.00 16.85
ABX 170120P00033000 P 01/20/17 33.0 14.80 17.90
ABX 170120P00034000 P 01/20/17 34.0 15.20 18.85
ABX 170120P00035000 P 01/20/17 35.0 16.15 19.90
ABX 170120P00036000 P 01/20/17 36.0 17.20 20.65
ABX 170120P00037000 P 01/20/17 37.0 18.15 21.90
ABX 170120P00038000 P 01/20/17 38.0 19.15 22.85
ABX 170120P00039000 P 01/20/17 39.0 20.20 23.55
ABX 170127C00010000 C 01/27/17 10.0 5.55 7.70
ABX 170127C00011000 C 01/27/17 11.0 4.50 7.65
ABX 170127C00012000 C 01/27/17 12.0 4.05 5.40
ABX 170127C00012500 C 01/27/17 12.5 2.94 5.85
ABX 170127C00013000 C 01/27/17 13.0 3.55 3.95
ABX 170127C00013500 C 01/27/17 13.5 2.96 3.50
ABX 170127C00014000 C 01/27/17 14.0 2.46 2.97
ABX 170127C00014500 C 01/27/17 14.5 2.38 2.44
ABX 170127C00015000 C 01/27/17 15.0 1.91 1.96
ABX 170127C00015500 C 01/27/17 15.5 1.45 1.52
ABX 170127C00016000 C 01/27/17 16.0 1.07 1.10
ABX 170127C00016500 C 01/27/17 16.5 0.73 0.76
ABX 170127C00017000 C 01/27/17 17.0 0.47 0.50
ABX 170127C00017500 C 01/27/17 17.5 0.29 0.30
ABX 170127C00018000 C 01/27/17 18.0 0.17 0.19
ABX 170127C00018500 C 01/27/17 18.5 0.09 0.12
ABX 170127C00019000 C 01/27/17 19.0 0.05 0.08
ABX 170127C00019500 C 01/27/17 19.5 0.03 0.16
ABX 170127C00020000 C 01/27/17 20.0 0.00 0.09
ABX 170127C00020500 C 01/27/17 20.5 0.00 0.07
ABX 170127C00021000 C 01/27/17 21.0 0.00 0.07
ABX 170127C00021500 C 01/27/17 21.5 0.00 0.07
ABX 170127C00022000 C 01/27/17 22.0 0.00 0.07
ABX 170127C00022500 C 01/27/17 22.5 0.00 0.07
ABX 170127C00023000 C 01/27/17 23.0 0.00 0.06
ABX 170127C00023500 C 01/27/17 23.5 0.00 0.07
ABX 170127C00024000 C 01/27/17 24.0 0.00 0.07
ABX 170127C00024500 C 01/27/17 24.5 0.00 0.06
ABX 170127P00010000 P 01/27/17 10.0 0.00 0.06
ABX 170127P00011000 P 01/27/17 11.0 0.00 0.06
ABX 170127P00012000 P 01/27/17 12.0 0.00 0.06
ABX 170127P00012500 P 01/27/17 12.5 0.00 0.07
ABX 170127P00013000 P 01/27/17 13.0 0.00 0.08
ABX 170127P00013500 P 01/27/17 13.5 0.00 0.09
ABX 170127P00014000 P 01/27/17 14.0 0.00 0.07
ABX 170127P00014500 P 01/27/17 14.5 0.01 0.09
ABX 170127P00015000 P 01/27/17 15.0 0.05 0.08
ABX 170127P00015500 P 01/27/17 15.5 0.10 0.13
ABX 170127P00016000 P 01/27/17 16.0 0.20 0.22
ABX 170127P00016500 P 01/27/17 16.5 0.35 0.38
ABX 170127P00017000 P 01/27/17 17.0 0.59 0.62
ABX 170127P00017500 P 01/27/17 17.5 0.89 0.93
ABX 170127P00018000 P 01/27/17 18.0 1.27 1.31
ABX 170127P00018500 P 01/27/17 18.5 1.70 1.74
ABX 170127P00019000 P 01/27/17 19.0 2.10 2.38
ABX 170127P00019500 P 01/27/17 19.5 2.62 2.68
ABX 170127P00020000 P 01/27/17 20.0 3.10 5.15
ABX 170127P00020500 P 01/27/17 20.5 3.55 3.95
ABX 170127P00021000 P 01/27/17 21.0 4.05 4.55
ABX 170127P00021500 P 01/27/17 21.5 3.15 6.30
ABX 170127P00022000 P 01/27/17 22.0 3.70 6.75
ABX 170127P00022500 P 01/27/17 22.5 3.70 7.75
ABX 170127P00023000 P 01/27/17 23.0 4.25 8.20
ABX 170127P00023500 P 01/27/17 23.5 4.75 8.70
ABX 170127P00024000 P 01/27/17 24.0 5.35 9.35
ABX 170127P00024500 P 01/27/17 24.5 7.45 8.05
ABX 170203C00010000 C 02/03/17 10.0 4.75 8.65
ABX 170203C00011000 C 02/03/17 11.0 3.80 7.80
ABX 170203C00012000 C 02/03/17 12.0 3.05 6.80
ABX 170203C00012500 C 02/03/17 12.5 2.27 6.40
ABX 170203C00013000 C 02/03/17 13.0 1.72 5.75
ABX 170203C00013500 C 02/03/17 13.5 1.23 5.35
ABX 170203C00014000 C 02/03/17 14.0 2.76 3.00
ABX 170203C00014500 C 02/03/17 14.5 2.27 2.55
ABX 170203C00015000 C 02/03/17 15.0 1.91 2.09
ABX 170203C00015500 C 02/03/17 15.5 1.57 1.62
ABX 170203C00016000 C 02/03/17 16.0 1.20 1.24
ABX 170203C00016500 C 02/03/17 16.5 0.89 0.92
ABX 170203C00017000 C 02/03/17 17.0 0.63 0.65
ABX 170203C00017500 C 02/03/17 17.5 0.43 0.46
ABX 170203C00018000 C 02/03/17 18.0 0.29 0.32
ABX 170203C00018500 C 02/03/17 18.5 0.19 0.23
ABX 170203C00019000 C 02/03/17 19.0 0.12 0.16
ABX 170203C00019500 C 02/03/17 19.5 0.08 0.18
ABX 170203C00020000 C 02/03/17 20.0 0.06 0.08
ABX 170203C00020500 C 02/03/17 20.5 0.03 0.18
ABX 170203C00021000 C 02/03/17 21.0 0.02 0.10
ABX 170203C00021500 C 02/03/17 21.5 0.00 0.10
ABX 170203C00022000 C 02/03/17 22.0 0.00 0.09
ABX 170203C00022500 C 02/03/17 22.5 0.00 0.09
ABX 170203C00023000 C 02/03/17 23.0 0.00 0.08
ABX 170203C00023500 C 02/03/17 23.5 0.00 0.09
ABX 170203C00024000 C 02/03/17 24.0 0.00 0.09
ABX 170203C00024500 C 02/03/17 24.5 0.00 0.08
ABX 170203P00010000 P 02/03/17 10.0 0.00 0.07
ABX 170203P00011000 P 02/03/17 11.0 0.00 0.08
ABX 170203P00012000 P 02/03/17 12.0 0.00 0.08
ABX 170203P00012500 P 02/03/17 12.5 0.00 0.09
ABX 170203P00013000 P 02/03/17 13.0 0.00 0.09
ABX 170203P00013500 P 02/03/17 13.5 0.02 0.09
ABX 170203P00014000 P 02/03/17 14.0 0.04 0.09
ABX 170203P00014500 P 02/03/17 14.5 0.08 0.10
ABX 170203P00015000 P 02/03/17 15.0 0.12 0.16
ABX 170203P00015500 P 02/03/17 15.5 0.20 0.24
ABX 170203P00016000 P 02/03/17 16.0 0.33 0.35
ABX 170203P00016500 P 02/03/17 16.5 0.50 0.53
ABX 170203P00017000 P 02/03/17 17.0 0.74 0.77
ABX 170203P00017500 P 02/03/17 17.5 1.04 1.07
ABX 170203P00018000 P 02/03/17 18.0 1.39 1.45
ABX 170203P00018500 P 02/03/17 18.5 1.79 1.87
ABX 170203P00019000 P 02/03/17 19.0 2.19 2.47
ABX 170203P00019500 P 02/03/17 19.5 2.64 2.93
ABX 170203P00020000 P 02/03/17 20.0 3.10 3.35
ABX 170203P00020500 P 02/03/17 20.5 1.70 5.75
ABX 170203P00021000 P 02/03/17 21.0 2.22 6.15
ABX 170203P00021500 P 02/03/17 21.5 2.66 6.75
ABX 170203P00022000 P 02/03/17 22.0 3.10 7.35
ABX 170203P00022500 P 02/03/17 22.5 3.70 7.75
ABX 170203P00023000 P 02/03/17 23.0 4.35 8.30
ABX 170203P00023500 P 02/03/17 23.5 4.75 8.75
ABX 170203P00024000 P 02/03/17 24.0 5.20 9.15
ABX 170203P00024500 P 02/03/17 24.5 5.75 9.30
ABX 170210C00008000 C 02/10/17 8.0 7.05 10.85
ABX 170210C00008500 C 02/10/17 8.5 6.15 10.40
ABX 170210C00009000 C 02/10/17 9.0 5.75 10.00
ABX 170210C00009500 C 02/10/17 9.5 5.25 9.40
ABX 170210C00010000 C 02/10/17 10.0 4.80 8.85
ABX 170210C00010500 C 02/10/17 10.5 4.30 8.35
ABX 170210C00011000 C 02/10/17 11.0 3.75 7.70
ABX 170210C00011500 C 02/10/17 11.5 3.25 7.25
ABX 170210C00012000 C 02/10/17 12.0 3.15 6.30
ABX 170210C00012500 C 02/10/17 12.5 2.28 6.30
ABX 170210C00013000 C 02/10/17 13.0 1.75 5.85
ABX 170210C00013500 C 02/10/17 13.5 1.24 5.45
ABX 170210C00014000 C 02/10/17 14.0 2.77 3.05
ABX 170210C00014500 C 02/10/17 14.5 2.30 2.62
ABX 170210C00015000 C 02/10/17 15.0 1.88 2.17
ABX 170210C00015500 C 02/10/17 15.5 1.66 1.70
ABX 170210C00016000 C 02/10/17 16.0 1.31 1.34
ABX 170210C00016500 C 02/10/17 16.5 1.00 1.03
ABX 170210C00017000 C 02/10/17 17.0 0.74 0.77
ABX 170210C00017500 C 02/10/17 17.5 0.54 0.57
ABX 170210C00018000 C 02/10/17 18.0 0.39 0.42
ABX 170210C00018500 C 02/10/17 18.5 0.27 0.30
ABX 170210C00019000 C 02/10/17 19.0 0.18 0.23
ABX 170210C00019500 C 02/10/17 19.5 0.13 0.34
ABX 170210C00020000 C 02/10/17 20.0 0.08 0.18
ABX 170210C00020500 C 02/10/17 20.5 0.06 0.15
ABX 170210C00021000 C 02/10/17 21.0 0.03 0.13
ABX 170210C00021500 C 02/10/17 21.5 0.03 0.10
ABX 170210C00022000 C 02/10/17 22.0 0.02 0.09
ABX 170210C00022500 C 02/10/17 22.5 0.00 0.10
ABX 170210C00023000 C 02/10/17 23.0 0.00 0.09
ABX 170210C00023500 C 02/10/17 23.5 0.00 0.09
ABX 170210C00024000 C 02/10/17 24.0 0.00 0.09
ABX 170210C00024500 C 02/10/17 24.5 0.00 0.09
ABX 170210P00008000 P 02/10/17 8.0 0.00 0.06
ABX 170210P00008500 P 02/10/17 8.5 0.00 0.07
ABX 170210P00009000 P 02/10/17 9.0 0.00 0.06
ABX 170210P00009500 P 02/10/17 9.5 0.00 0.08
ABX 170210P00010000 P 02/10/17 10.0 0.00 0.05
ABX 170210P00010500 P 02/10/17 10.5 0.00 0.10
ABX 170210P00011000 P 02/10/17 11.0 0.00 0.05
ABX 170210P00011500 P 02/10/17 11.5 0.00 0.12
ABX 170210P00012000 P 02/10/17 12.0 0.00 0.13
ABX 170210P00012500 P 02/10/17 12.5 0.00 0.07
ABX 170210P00013000 P 02/10/17 13.0 0.01 0.09
ABX 170210P00013500 P 02/10/17 13.5 0.03 0.11
ABX 170210P00014000 P 02/10/17 14.0 0.05 0.16
ABX 170210P00014500 P 02/10/17 14.5 0.02 0.15
ABX 170210P00015000 P 02/10/17 15.0 0.18 0.22
ABX 170210P00015500 P 02/10/17 15.5 0.29 0.32
ABX 170210P00016000 P 02/10/17 16.0 0.43 0.45
ABX 170210P00016500 P 02/10/17 16.5 0.61 0.65
ABX 170210P00017000 P 02/10/17 17.0 0.85 0.89
ABX 170210P00017500 P 02/10/17 17.5 1.15 1.18
ABX 170210P00018000 P 02/10/17 18.0 1.49 1.53
ABX 170210P00018500 P 02/10/17 18.5 1.83 2.13
ABX 170210P00019000 P 02/10/17 19.0 2.24 2.46
ABX 170210P00019500 P 02/10/17 19.5 2.66 3.00
ABX 170210P00020000 P 02/10/17 20.0 3.10 3.35
ABX 170210P00020500 P 02/10/17 20.5 3.55 3.90
ABX 170210P00021000 P 02/10/17 21.0 2.97 6.25
ABX 170210P00021500 P 02/10/17 21.5 2.65 6.70
ABX 170210P00022000 P 02/10/17 22.0 4.00 7.25
ABX 170210P00022500 P 02/10/17 22.5 3.65 7.80
ABX 170210P00023000 P 02/10/17 23.0 4.25 8.25
ABX 170210P00023500 P 02/10/17 23.5 4.70 8.70
ABX 170210P00024000 P 02/10/17 24.0 5.20 9.25
ABX 170210P00024500 P 02/10/17 24.5 5.85 9.70
ABX 170217C00005000 C 02/17/17 5.0 9.75 13.15
ABX 170217C00006000 C 02/17/17 6.0 8.65 12.20
ABX 170217C00007000 C 02/17/17 7.0 7.65 11.45
ABX 170217C00008000 C 02/17/17 8.0 6.65 10.15
ABX 170217C00009000 C 02/17/17 9.0 7.35 8.00
ABX 170217C00010000 C 02/17/17 10.0 6.45 7.10
ABX 170217C00011000 C 02/17/17 11.0 5.50 5.95
ABX 170217C00012000 C 02/17/17 12.0 4.60 5.00
ABX 170217C00013000 C 02/17/17 13.0 3.05 4.00
ABX 170217C00014000 C 02/17/17 14.0 2.79 3.10
ABX 170217C00015000 C 02/17/17 15.0 2.14 2.19
ABX 170217C00016000 C 02/17/17 16.0 1.43 1.46
ABX 170217C00017000 C 02/17/17 17.0 0.88 0.91
ABX 170217C00018000 C 02/17/17 18.0 0.51 0.53
ABX 170217C00019000 C 02/17/17 19.0 0.28 0.30
ABX 170217C00020000 C 02/17/17 20.0 0.15 0.17
ABX 170217C00021000 C 02/17/17 21.0 0.09 0.10
ABX 170217C00022000 C 02/17/17 22.0 0.05 0.06
ABX 170217C00023000 C 02/17/17 23.0 0.03 0.05
ABX 170217C00024000 C 02/17/17 24.0 0.02 0.04
ABX 170217C00025000 C 02/17/17 25.0 0.01 0.03
ABX 170217P00005000 P 02/17/17 5.0 0.00 0.02
ABX 170217P00006000 P 02/17/17 6.0 0.00 0.02
ABX 170217P00007000 P 02/17/17 7.0 0.00 0.02
ABX 170217P00008000 P 02/17/17 8.0 0.00 0.02
ABX 170217P00009000 P 02/17/17 9.0 0.00 0.02
ABX 170217P00010000 P 02/17/17 10.0 0.00 0.03
ABX 170217P00011000 P 02/17/17 11.0 0.00 0.03
ABX 170217P00012000 P 02/17/17 12.0 0.02 0.04
ABX 170217P00013000 P 02/17/17 13.0 0.05 0.07
ABX 170217P00014000 P 02/17/17 14.0 0.12 0.13
ABX 170217P00015000 P 02/17/17 15.0 0.27 0.28
ABX 170217P00016000 P 02/17/17 16.0 0.54 0.55
ABX 170217P00017000 P 02/17/17 17.0 0.98 1.00
ABX 170217P00018000 P 02/17/17 18.0 1.60 1.63
ABX 170217P00019000 P 02/17/17 19.0 2.36 2.40
ABX 170217P00020000 P 02/17/17 20.0 3.20 3.30
ABX 170217P00021000 P 02/17/17 21.0 4.10 4.30
ABX 170217P00022000 P 02/17/17 22.0 5.10 5.50
ABX 170217P00023000 P 02/17/17 23.0 6.00 6.50
ABX 170217P00024000 P 02/17/17 24.0 7.00 7.50
ABX 170217P00025000 P 02/17/17 25.0 8.05 8.45
ABX 170224C00012000 C 02/24/17 12.0 2.74 5.10
ABX 170224C00012500 C 02/24/17 12.5 3.95 4.60
ABX 170224C00013000 C 02/24/17 13.0 3.75 4.15
ABX 170224C00013500 C 02/24/17 13.5 3.35 3.60
ABX 170224C00014000 C 02/24/17 14.0 2.81 3.10
ABX 170224C00014500 C 02/24/17 14.5 2.38 2.73
ABX 170224C00015000 C 02/24/17 15.0 2.18 2.23
ABX 170224C00015500 C 02/24/17 15.5 1.81 1.86
ABX 170224C00016000 C 02/24/17 16.0 1.48 1.52
ABX 170224C00016500 C 02/24/17 16.5 1.19 1.23
ABX 170224C00017000 C 02/24/17 17.0 0.94 0.97
ABX 170224C00017500 C 02/24/17 17.5 0.73 0.76
ABX 170224C00018000 C 02/24/17 18.0 0.56 0.60
ABX 170224C00018500 C 02/24/17 18.5 0.41 0.46
ABX 170224C00019000 C 02/24/17 19.0 0.32 0.36
ABX 170224C00019500 C 02/24/17 19.5 0.23 0.30
ABX 170224C00020000 C 02/24/17 20.0 0.13 0.24
ABX 170224C00020500 C 02/24/17 20.5 0.13 0.22
ABX 170224C00021000 C 02/24/17 21.0 0.09 0.17
ABX 170224C00021500 C 02/24/17 21.5 0.07 0.15
ABX 170224C00022000 C 02/24/17 22.0 0.06 0.14
ABX 170224C00022500 C 02/24/17 22.5 0.01 0.11
ABX 170224C00023000 C 02/24/17 23.0 0.03 0.11
ABX 170224C00023500 C 02/24/17 23.5 0.02 0.10
ABX 170224C00024000 C 02/24/17 24.0 0.02 0.09
ABX 170224C00024500 C 02/24/17 24.5 0.02 0.08
ABX 170224C00025000 C 02/24/17 25.0 0.00 0.09
ABX 170224P00012000 P 02/24/17 12.0 0.01 0.10
ABX 170224P00012500 P 02/24/17 12.5 0.01 0.19
ABX 170224P00013000 P 02/24/17 13.0 0.05 0.14
ABX 170224P00013500 P 02/24/17 13.5 0.09 0.18
ABX 170224P00014000 P 02/24/17 14.0 0.14 0.19
ABX 170224P00014500 P 02/24/17 14.5 0.22 0.25
ABX 170224P00015000 P 02/24/17 15.0 0.32 0.35
ABX 170224P00015500 P 02/24/17 15.5 0.45 0.47
ABX 170224P00016000 P 02/24/17 16.0 0.61 0.63
ABX 170224P00016500 P 02/24/17 16.5 0.81 0.84
ABX 170224P00017000 P 02/24/17 17.0 1.07 1.09
ABX 170224P00017500 P 02/24/17 17.5 1.34 1.38
ABX 170224P00018000 P 02/24/17 18.0 1.67 1.71
ABX 170224P00018500 P 02/24/17 18.5 1.99 2.33
ABX 170224P00019000 P 02/24/17 19.0 2.39 2.69
ABX 170224P00019500 P 02/24/17 19.5 2.79 3.15
ABX 170224P00020000 P 02/24/17 20.0 3.25 3.55
ABX 170224P00020500 P 02/24/17 20.5 3.70 4.00
ABX 170224P00021000 P 02/24/17 21.0 4.15 4.45
ABX 170224P00021500 P 02/24/17 21.5 4.60 4.90
ABX 170224P00022000 P 02/24/17 22.0 4.10 5.75
ABX 170224P00022500 P 02/24/17 22.5 5.40 6.10
ABX 170224P00023000 P 02/24/17 23.0 6.00 6.70
ABX 170224P00023500 P 02/24/17 23.5 6.50 7.10
ABX 170224P00024000 P 02/24/17 24.0 7.00 7.55
ABX 170224P00024500 P 02/24/17 24.5 7.40 8.15
ABX 170224P00025000 P 02/24/17 25.0 6.15 10.15
ABX 170303C00009500 C 03/03/17 9.5 6.15 8.90
ABX 170303C00010000 C 03/03/17 10.0 6.40 7.10
ABX 170303C00010500 C 03/03/17 10.5 5.95 6.55
ABX 170303C00011000 C 03/03/17 11.0 5.50 6.05
ABX 170303C00011500 C 03/03/17 11.5 4.80 6.90
ABX 170303C00012000 C 03/03/17 12.0 4.10 5.10
ABX 170303C00012500 C 03/03/17 12.5 3.95 4.60
ABX 170303C00013000 C 03/03/17 13.0 3.75 4.15
ABX 170303C00013500 C 03/03/17 13.5 3.35 3.65
ABX 170303C00014000 C 03/03/17 14.0 2.84 3.15
ABX 170303C00014500 C 03/03/17 14.5 2.41 2.77
ABX 170303C00015000 C 03/03/17 15.0 2.10 2.34
ABX 170303C00015500 C 03/03/17 15.5 1.88 1.93
ABX 170303C00016000 C 03/03/17 16.0 1.55 1.60
ABX 170303C00016500 C 03/03/17 16.5 1.26 1.31
ABX 170303C00017000 C 03/03/17 17.0 1.02 1.05
ABX 170303C00017500 C 03/03/17 17.5 0.81 0.85
ABX 170303C00018000 C 03/03/17 18.0 0.64 0.68
ABX 170303C00018500 C 03/03/17 18.5 0.50 0.53
ABX 170303C00019000 C 03/03/17 19.0 0.38 0.43
ABX 170303C00019500 C 03/03/17 19.5 0.29 0.34
ABX 170303C00020000 C 03/03/17 20.0 0.21 0.27
ABX 170303C00020500 C 03/03/17 20.5 0.16 0.24
ABX 170303C00021000 C 03/03/17 21.0 0.12 0.18
ABX 170303C00021500 C 03/03/17 21.5 0.00 0.19
ABX 170303C00022000 C 03/03/17 22.0 0.05 0.17
ABX 170303C00022500 C 03/03/17 22.5 0.00 0.15
ABX 170303C00023000 C 03/03/17 23.0 0.03 0.14
ABX 170303C00023500 C 03/03/17 23.5 0.02 0.23
ABX 170303C00024000 C 03/03/17 24.0 0.00 0.12
ABX 170303C00024500 C 03/03/17 24.5 0.00 0.10
ABX 170303P00009500 P 03/03/17 9.5 0.00 0.09
ABX 170303P00010000 P 03/03/17 10.0 0.00 0.08
ABX 170303P00010500 P 03/03/17 10.5 0.00 0.09
ABX 170303P00011000 P 03/03/17 11.0 0.00 0.09
ABX 170303P00011500 P 03/03/17 11.5 0.00 0.10
ABX 170303P00012000 P 03/03/17 12.0 0.00 0.14
ABX 170303P00012500 P 03/03/17 12.5 0.04 0.12
ABX 170303P00013000 P 03/03/17 13.0 0.06 0.15
ABX 170303P00013500 P 03/03/17 13.5 0.12 0.33
ABX 170303P00014000 P 03/03/17 14.0 0.17 0.24
ABX 170303P00014500 P 03/03/17 14.5 0.26 0.30
ABX 170303P00015000 P 03/03/17 15.0 0.37 0.41
ABX 170303P00015500 P 03/03/17 15.5 0.50 0.53
ABX 170303P00016000 P 03/03/17 16.0 0.68 0.71
ABX 170303P00016500 P 03/03/17 16.5 0.89 0.92
ABX 170303P00017000 P 03/03/17 17.0 1.13 1.17
ABX 170303P00017500 P 03/03/17 17.5 1.42 1.46
ABX 170303P00018000 P 03/03/17 18.0 1.74 1.79
ABX 170303P00018500 P 03/03/17 18.5 2.09 2.40
ABX 170303P00019000 P 03/03/17 19.0 2.46 2.68
ABX 170303P00019500 P 03/03/17 19.5 2.86 3.20
ABX 170303P00020000 P 03/03/17 20.0 3.25 3.60
ABX 170303P00020500 P 03/03/17 20.5 3.70 4.05
ABX 170303P00021000 P 03/03/17 21.0 4.20 4.45
ABX 170303P00021500 P 03/03/17 21.5 4.60 4.95
ABX 170303P00022000 P 03/03/17 22.0 5.10 5.45
ABX 170303P00022500 P 03/03/17 22.5 5.55 5.90
ABX 170303P00023000 P 03/03/17 23.0 4.15 8.30
ABX 170303P00023500 P 03/03/17 23.5 4.65 8.80
ABX 170303P00024000 P 03/03/17 24.0 5.20 9.25
ABX 170303P00024500 P 03/03/17 24.5 5.65 9.85
ABX 170317C00008000 C 03/17/17 8.0 8.35 9.10
ABX 170317C00009000 C 03/17/17 9.0 6.45 8.10
ABX 170317C00010000 C 03/17/17 10.0 6.50 7.00
ABX 170317C00011000 C 03/17/17 11.0 5.50 6.00
ABX 170317C00012000 C 03/17/17 12.0 4.10 5.00
ABX 170317C00013000 C 03/17/17 13.0 3.80 4.10
ABX 170317C00014000 C 03/17/17 14.0 3.00 3.35
ABX 170317C00015000 C 03/17/17 15.0 2.34 2.40
ABX 170317C00016000 C 03/17/17 16.0 1.70 1.73
ABX 170317C00017000 C 03/17/17 17.0 1.18 1.20
ABX 170317C00018000 C 03/17/17 18.0 0.79 0.81
ABX 170317C00019000 C 03/17/17 19.0 0.52 0.54
ABX 170317C00020000 C 03/17/17 20.0 0.34 0.35
ABX 170317C00021000 C 03/17/17 21.0 0.22 0.23
ABX 170317C00022000 C 03/17/17 22.0 0.14 0.16
ABX 170317C00023000 C 03/17/17 23.0 0.10 0.11
ABX 170317C00024000 C 03/17/17 24.0 0.06 0.08
ABX 170317C00025000 C 03/17/17 25.0 0.04 0.06
ABX 170317P00008000 P 03/17/17 8.0 0.00 0.02
ABX 170317P00009000 P 03/17/17 9.0 0.00 0.02
ABX 170317P00010000 P 03/17/17 10.0 0.00 0.03
ABX 170317P00011000 P 03/17/17 11.0 0.02 0.04
ABX 170317P00012000 P 03/17/17 12.0 0.06 0.07
ABX 170317P00013000 P 03/17/17 13.0 0.13 0.14
ABX 170317P00014000 P 03/17/17 14.0 0.25 0.27
ABX 170317P00015000 P 03/17/17 15.0 0.47 0.49
ABX 170317P00016000 P 03/17/17 16.0 0.81 0.83
ABX 170317P00017000 P 03/17/17 17.0 1.29 1.31
ABX 170317P00018000 P 03/17/17 18.0 1.89 1.92
ABX 170317P00019000 P 03/17/17 19.0 2.61 2.66
ABX 170317P00020000 P 03/17/17 20.0 3.35 3.60
ABX 170317P00021000 P 03/17/17 21.0 4.25 4.55
ABX 170317P00022000 P 03/17/17 22.0 5.15 5.50
ABX 170317P00023000 P 03/17/17 23.0 6.10 6.45
ABX 170317P00024000 P 03/17/17 24.0 7.05 7.75
ABX 170317P00025000 P 03/17/17 25.0 8.05 8.55
ABX 170421C00008000 C 04/21/17 8.0 6.70 10.25
ABX 170421C00009000 C 04/21/17 9.0 6.45 9.55
ABX 170421C00010000 C 04/21/17 10.0 6.55 7.90
ABX 170421C00011000 C 04/21/17 11.0 5.55 6.95
ABX 170421C00012000 C 04/21/17 12.0 4.80 5.10
ABX 170421C00013000 C 04/21/17 13.0 3.90 4.25
ABX 170421C00014000 C 04/21/17 14.0 3.20 3.40
ABX 170421C00015000 C 04/21/17 15.0 2.57 2.61
ABX 170421C00016000 C 04/21/17 16.0 1.96 1.98
ABX 170421C00017000 C 04/21/17 17.0 1.45 1.47
ABX 170421C00018000 C 04/21/17 18.0 1.05 1.07
ABX 170421C00019000 C 04/21/17 19.0 0.75 0.77
ABX 170421C00020000 C 04/21/17 20.0 0.53 0.55
ABX 170421C00021000 C 04/21/17 21.0 0.37 0.39
ABX 170421C00022000 C 04/21/17 22.0 0.26 0.28
ABX 170421C00023000 C 04/21/17 23.0 0.18 0.21
ABX 170421C00024000 C 04/21/17 24.0 0.13 0.15
ABX 170421C00025000 C 04/21/17 25.0 0.10 0.11
ABX 170421C00026000 C 04/21/17 26.0 0.07 0.09
ABX 170421C00027000 C 04/21/17 27.0 0.05 0.07
ABX 170421C00028000 C 04/21/17 28.0 0.04 0.05
ABX 170421C00029000 C 04/21/17 29.0 0.03 0.04
ABX 170421C00030000 C 04/21/17 30.0 0.02 0.04
ABX 170421C00031000 C 04/21/17 31.0 0.02 0.03
ABX 170421C00032000 C 04/21/17 32.0 0.00 0.04
ABX 170421C00033000 C 04/21/17 33.0 0.00 0.04
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 0.03
ABX 170421P00008000 P 04/21/17 8.0 0.00 0.02
ABX 170421P00009000 P 04/21/17 9.0 0.00 0.04
ABX 170421P00010000 P 04/21/17 10.0 0.03 0.04
ABX 170421P00011000 P 04/21/17 11.0 0.06 0.07
ABX 170421P00012000 P 04/21/17 12.0 0.12 0.14
ABX 170421P00013000 P 04/21/17 13.0 0.23 0.25
ABX 170421P00014000 P 04/21/17 14.0 0.41 0.42
ABX 170421P00015000 P 04/21/17 15.0 0.68 0.69
ABX 170421P00016000 P 04/21/17 16.0 1.05 1.07
ABX 170421P00017000 P 04/21/17 17.0 1.53 1.55
ABX 170421P00018000 P 04/21/17 18.0 2.13 2.15
ABX 170421P00019000 P 04/21/17 19.0 2.82 2.85
ABX 170421P00020000 P 04/21/17 20.0 3.60 3.65
ABX 170421P00021000 P 04/21/17 21.0 4.40 4.70
ABX 170421P00022000 P 04/21/17 22.0 5.30 5.60
ABX 170421P00023000 P 04/21/17 23.0 6.25 6.50
ABX 170421P00024000 P 04/21/17 24.0 7.10 7.50
ABX 170421P00025000 P 04/21/17 25.0 8.10 8.45
ABX 170421P00026000 P 04/21/17 26.0 7.25 9.75
ABX 170421P00027000 P 04/21/17 27.0 9.05 10.65
ABX 170421P00028000 P 04/21/17 28.0 9.25 11.55
ABX 170421P00029000 P 04/21/17 29.0 10.15 12.65
ABX 170421P00030000 P 04/21/17 30.0 11.20 13.55
ABX 170421P00031000 P 04/21/17 31.0 12.15 15.45
ABX 170421P00032000 P 04/21/17 32.0 13.90 16.80
ABX 170421P00033000 P 04/21/17 33.0 14.90 17.85
ABX 170421P00034000 P 04/21/17 34.0 15.90 18.80
ABX 170421P00035000 P 04/21/17 35.0 16.20 19.70
ABX 170421P00036000 P 04/21/17 36.0 17.10 20.80
ABX 170421P00037000 P 04/21/17 37.0 18.10 21.90
ABX 170616C00008000 C 06/16/17 8.0 7.60 10.10
ABX 170616C00009000 C 06/16/17 9.0 7.10 9.55
ABX 170616C00010000 C 06/16/17 10.0 6.55 8.35
ABX 170616C00011000 C 06/16/17 11.0 5.80 6.15
ABX 170616C00012000 C 06/16/17 12.0 4.90 5.30
ABX 170616C00013000 C 06/16/17 13.0 4.15 4.45
ABX 170616C00014000 C 06/16/17 14.0 3.55 3.65
ABX 170616C00015000 C 06/16/17 15.0 2.91 2.97
ABX 170616C00016000 C 06/16/17 16.0 2.34 2.37
ABX 170616C00017000 C 06/16/17 17.0 1.86 1.88
ABX 170616C00018000 C 06/16/17 18.0 1.45 1.47
ABX 170616C00019000 C 06/16/17 19.0 1.13 1.14
ABX 170616C00020000 C 06/16/17 20.0 0.87 0.91
ABX 170616C00021000 C 06/16/17 21.0 0.67 0.69
ABX 170616C00022000 C 06/16/17 22.0 0.52 0.54
ABX 170616C00023000 C 06/16/17 23.0 0.40 0.42
ABX 170616C00024000 C 06/16/17 24.0 0.31 0.33
ABX 170616C00025000 C 06/16/17 25.0 0.24 0.26
ABX 170616C00026000 C 06/16/17 26.0 0.19 0.20
ABX 170616C00027000 C 06/16/17 27.0 0.15 0.16
ABX 170616C00028000 C 06/16/17 28.0 0.11 0.13
ABX 170616C00029000 C 06/16/17 29.0 0.09 0.11
ABX 170616C00030000 C 06/16/17 30.0 0.07 0.09
ABX 170616C00031000 C 06/16/17 31.0 0.06 0.07
ABX 170616C00032000 C 06/16/17 32.0 0.04 0.06
ABX 170616C00033000 C 06/16/17 33.0 0.04 0.05
ABX 170616C00034000 C 06/16/17 34.0 0.03 0.04
ABX 170616C00035000 C 06/16/17 35.0 0.02 0.04
ABX 170616C00036000 C 06/16/17 36.0 0.02 0.03
ABX 170616P00008000 P 06/16/17 8.0 0.00 0.05
ABX 170616P00009000 P 06/16/17 9.0 0.04 0.05
ABX 170616P00010000 P 06/16/17 10.0 0.09 0.10
ABX 170616P00011000 P 06/16/17 11.0 0.16 0.17
ABX 170616P00012000 P 06/16/17 12.0 0.28 0.29
ABX 170616P00013000 P 06/16/17 13.0 0.45 0.46
ABX 170616P00014000 P 06/16/17 14.0 0.69 0.71
ABX 170616P00015000 P 06/16/17 15.0 1.01 1.03
ABX 170616P00016000 P 06/16/17 16.0 1.42 1.44
ABX 170616P00017000 P 06/16/17 17.0 1.92 1.94
ABX 170616P00018000 P 06/16/17 18.0 2.50 2.53
ABX 170616P00019000 P 06/16/17 19.0 3.15 3.25
ABX 170616P00020000 P 06/16/17 20.0 3.90 4.00
ABX 170616P00021000 P 06/16/17 21.0 4.70 4.80
ABX 170616P00022000 P 06/16/17 22.0 5.50 5.95
ABX 170616P00023000 P 06/16/17 23.0 6.40 6.80
ABX 170616P00024000 P 06/16/17 24.0 7.30 7.65
ABX 170616P00025000 P 06/16/17 25.0 8.20 8.65
ABX 170616P00026000 P 06/16/17 26.0 9.15 9.50
ABX 170616P00027000 P 06/16/17 27.0 10.10 10.50
ABX 170616P00028000 P 06/16/17 28.0 11.05 11.55
ABX 170616P00029000 P 06/16/17 29.0 10.25 12.50
ABX 170616P00030000 P 06/16/17 30.0 11.25 13.55
ABX 170616P00031000 P 06/16/17 31.0 12.20 14.70
ABX 170616P00032000 P 06/16/17 32.0 13.20 15.90
ABX 170616P00033000 P 06/16/17 33.0 14.15 17.40
ABX 170616P00034000 P 06/16/17 34.0 15.90 18.80
ABX 170616P00035000 P 06/16/17 35.0 16.90 19.85
ABX 170616P00036000 P 06/16/17 36.0 17.90 20.45
ABX 170721C00006000 C 07/21/17 6.0 9.10 12.10
ABX 170721C00007000 C 07/21/17 7.0 8.45 11.90
ABX 170721C00008000 C 07/21/17 8.0 8.35 10.00
ABX 170721C00009000 C 07/21/17 9.0 7.55 8.95
ABX 170721C00010000 C 07/21/17 10.0 6.55 8.00
ABX 170721C00011000 C 07/21/17 11.0 5.85 6.25
ABX 170721C00012000 C 07/21/17 12.0 5.05 5.40
ABX 170721C00013000 C 07/21/17 13.0 4.20 4.65
ABX 170721C00014000 C 07/21/17 14.0 3.55 3.85
ABX 170721C00015000 C 07/21/17 15.0 3.05 3.15
ABX 170721C00016000 C 07/21/17 16.0 2.53 2.60
ABX 170721C00017000 C 07/21/17 17.0 2.04 2.10
ABX 170721C00018000 C 07/21/17 18.0 1.64 1.67
ABX 170721C00019000 C 07/21/17 19.0 1.31 1.34
ABX 170721C00020000 C 07/21/17 20.0 1.04 1.07
ABX 170721C00021000 C 07/21/17 21.0 0.83 0.87
ABX 170721C00022000 C 07/21/17 22.0 0.66 0.72
ABX 170721C00023000 C 07/21/17 23.0 0.52 0.56
ABX 170721C00024000 C 07/21/17 24.0 0.42 0.46
ABX 170721C00025000 C 07/21/17 25.0 0.33 0.37
ABX 170721C00026000 C 07/21/17 26.0 0.27 0.30
ABX 170721C00027000 C 07/21/17 27.0 0.21 0.25
ABX 170721C00028000 C 07/21/17 28.0 0.17 0.21
ABX 170721C00029000 C 07/21/17 29.0 0.14 0.18
ABX 170721C00030000 C 07/21/17 30.0 0.11 0.13
ABX 170721C00031000 C 07/21/17 31.0 0.09 0.13
ABX 170721C00032000 C 07/21/17 32.0 0.07 0.11
ABX 170721C00033000 C 07/21/17 33.0 0.06 0.09
ABX 170721C00034000 C 07/21/17 34.0 0.05 0.08
ABX 170721P00006000 P 07/21/17 6.0 0.00 0.03
ABX 170721P00007000 P 07/21/17 7.0 0.00 0.04
ABX 170721P00008000 P 07/21/17 8.0 0.02 0.05
ABX 170721P00009000 P 07/21/17 9.0 0.05 0.09
ABX 170721P00010000 P 07/21/17 10.0 0.11 0.14
ABX 170721P00011000 P 07/21/17 11.0 0.20 0.24
ABX 170721P00012000 P 07/21/17 12.0 0.34 0.39
ABX 170721P00013000 P 07/21/17 13.0 0.54 0.58
ABX 170721P00014000 P 07/21/17 14.0 0.81 0.85
ABX 170721P00015000 P 07/21/17 15.0 1.15 1.20
ABX 170721P00016000 P 07/21/17 16.0 1.58 1.60
ABX 170721P00017000 P 07/21/17 17.0 2.08 2.12
ABX 170721P00018000 P 07/21/17 18.0 2.69 2.71
ABX 170721P00019000 P 07/21/17 19.0 3.35 3.45
ABX 170721P00020000 P 07/21/17 20.0 4.05 4.15
ABX 170721P00021000 P 07/21/17 21.0 4.85 4.95
ABX 170721P00022000 P 07/21/17 22.0 5.55 6.05
ABX 170721P00023000 P 07/21/17 23.0 6.40 6.95
ABX 170721P00024000 P 07/21/17 24.0 7.35 7.80
ABX 170721P00025000 P 07/21/17 25.0 8.30 8.70
ABX 170721P00026000 P 07/21/17 26.0 9.15 9.70
ABX 170721P00027000 P 07/21/17 27.0 10.10 10.60
ABX 170721P00028000 P 07/21/17 28.0 11.10 11.55
ABX 170721P00029000 P 07/21/17 29.0 12.10 12.45
ABX 170721P00030000 P 07/21/17 30.0 11.20 13.70
ABX 170721P00031000 P 07/21/17 31.0 12.20 14.65
ABX 170721P00032000 P 07/21/17 32.0 13.20 15.60
ABX 170721P00033000 P 07/21/17 33.0 14.20 16.60
ABX 170721P00034000 P 07/21/17 34.0 15.20 17.50
ABX 180119C00002000 C 01/19/18 2.0 12.50 17.00
ABX 180119C00003000 C 01/19/18 3.0 11.60 16.10
ABX 180119C00004000 C 01/19/18 4.0 11.10 15.10
ABX 180119C00005000 C 01/19/18 5.0 11.00 12.00
ABX 180119C00007000 C 01/19/18 7.0 9.90 10.05
ABX 180119C00010000 C 01/19/18 10.0 7.25 7.40
ABX 180119C00012000 C 01/19/18 12.0 5.80 5.95
ABX 180119C00015000 C 01/19/18 15.0 3.90 4.00
ABX 180119C00017000 C 01/19/18 17.0 2.94 3.05
ABX 180119C00020000 C 01/19/18 20.0 1.90 2.00
ABX 180119C00022000 C 01/19/18 22.0 1.45 1.53
ABX 180119C00025000 C 01/19/18 25.0 0.95 1.05
ABX 180119C00027000 C 01/19/18 27.0 0.78 0.84
ABX 180119C00030000 C 01/19/18 30.0 0.50 0.60
ABX 180119C00032000 C 01/19/18 32.0 0.46 0.49
ABX 180119C00035000 C 01/19/18 35.0 0.30 0.43
ABX 180119C00037000 C 01/19/18 37.0 0.29 0.55
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.04
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.06
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.07
ABX 180119P00005000 P 01/19/18 5.0 0.00 0.08
ABX 180119P00007000 P 01/19/18 7.0 0.07 0.11
ABX 180119P00010000 P 01/19/18 10.0 0.38 0.42
ABX 180119P00012000 P 01/19/18 12.0 0.83 0.85
ABX 180119P00015000 P 01/19/18 15.0 1.90 1.97
ABX 180119P00017000 P 01/19/18 17.0 2.93 2.99
ABX 180119P00020000 P 01/19/18 20.0 4.85 4.95
ABX 180119P00022000 P 01/19/18 22.0 6.35 6.50
ABX 180119P00025000 P 01/19/18 25.0 8.85 9.20
ABX 180119P00027000 P 01/19/18 27.0 10.60 11.05
ABX 180119P00030000 P 01/19/18 30.0 13.35 13.80
ABX 180119P00032000 P 01/19/18 32.0 15.25 15.75
ABX 180119P00035000 P 01/19/18 35.0 18.10 18.60
ABX 180119P00037000 P 01/19/18 37.0 19.70 22.55
ABX 190118C00003000 C 01/18/19 3.0 11.50 16.00
ABX 190118C00005000 C 01/18/19 5.0 9.75 12.50
ABX 190118C00008000 C 01/18/19 8.0 9.05 10.00
ABX 190118C00010000 C 01/18/19 10.0 7.55 8.50
ABX 190118C00013000 C 01/18/19 13.0 6.10 6.30
ABX 190118C00015000 C 01/18/19 15.0 4.70 5.45
ABX 190118C00017000 C 01/18/19 17.0 4.10 4.40
ABX 190118C00020000 C 01/18/19 20.0 3.20 3.40
ABX 190118C00022000 C 01/18/19 22.0 2.46 3.10
ABX 190118C00025000 C 01/18/19 25.0 1.93 2.47
ABX 190118C00027000 C 01/18/19 27.0 1.57 1.98
ABX 190118C00030000 C 01/18/19 30.0 1.47 1.60
ABX 190118C00035000 C 01/18/19 35.0 0.92 1.44
ABX 190118P00003000 P 01/18/19 3.0 0.00 0.12
ABX 190118P00005000 P 01/18/19 5.0 0.04 0.20
ABX 190118P00008000 P 01/18/19 8.0 0.29 0.55
ABX 190118P00010000 P 01/18/19 10.0 0.80 0.94
ABX 190118P00013000 P 01/18/19 13.0 1.76 1.99
ABX 190118P00015000 P 01/18/19 15.0 2.62 2.93
ABX 190118P00017000 P 01/18/19 17.0 3.70 4.05
ABX 190118P00020000 P 01/18/19 20.0 5.50 6.30
ABX 190118P00022000 P 01/18/19 22.0 7.20 7.75
ABX 190118P00025000 P 01/18/19 25.0 9.30 10.20
ABX 190118P00027000 P 01/18/19 27.0 10.90 11.85
ABX 190118P00030000 P 01/18/19 30.0 13.55 14.35
ABX 190118P00035000 P 01/18/19 35.0 18.20 19.10

OPRA data is delayed 15 minutes.