Barrick Gold Corporation $18.59

down -0.10


29/7/2014 04:00 PM  |  NYSE : ABX  
Industries : Metals & Mining / Gold
Last Trade: 18.59
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.54 %)
Prev Close: 18.69
Open: 18.68
Bid: 18.52
Ask: 18.62
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ABX Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: ABX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ABX1401H9 9.50 0.00 9.50 409.0 9.80 141.0 0.0 0
9.00 ABX1416H9 9.45 0.00 9.45 704.0 9.80 234.0 0.0 0
9.50 ABX1401H9.5 9.00 0.00 9.00 240.0 9.30 141.0 0.0 0
10.00 ABX1401H10 8.50 0.00 8.50 240.0 8.80 141.0 0.0 0
10.00 ABX1408H10 8.50 0.00 8.50 389.0 8.90 142.0 0.0 0
10.00 ABX1416H10 8.45 0.00 8.45 671.0 8.80 232.0 0.0 0
10.00 ABX1422H10 8.30 0.00 8.30 30.0 8.95 20.0 0.0 0
10.00 ABX1429H10 9.03 0.63 8.40 20.0 9.65 28.0 1.0 1
10.50 ABX1401H10.5 8.00 0.00 8.00 409.0 8.30 141.0 0.0 0
10.50 ABX1408H10.5 8.00 0.00 8.00 232.0 8.40 141.0 0.0 0
11.00 ABX1401H11 7.50 0.00 7.50 240.0 7.80 141.0 0.0 0
11.00 ABX1408H11 7.50 0.00 7.50 391.0 7.90 141.0 0.0 0
11.00 ABX1416H11 7.45 0.00 7.45 205.0 7.80 229.0 0.0 0
11.00 ABX1422H11 7.35 0.00 7.35 21.0 7.95 20.0 0.0 0
11.00 ABX1429H11 7.40 0.00 7.40 20.0 8.65 28.0 0.0 0
11.50 ABX1401H11.5 7.00 0.00 7.00 448.0 7.30 195.0 0.0 0
11.50 ABX1408H11.5 7.00 0.00 7.00 295.0 7.35 205.0 0.0 0
11.50 ABX1422H11.5 6.95 0.00 6.95 36.0 7.45 31.0 0.0 0
11.50 ABX1429H11.5 6.90 0.00 6.90 54.0 7.70 39.0 0.0 0
12.00 ABX1401H12 6.50 0.00 6.50 447.0 6.80 195.0 0.0 0
12.00 ABX1408H12 6.50 0.00 6.50 462.0 6.85 205.0 0.0 0
12.00 ABX1416H12 6.50 0.00 6.50 412.0 6.80 300.0 0.0 0
12.00 ABX1422H12 6.15 0.00 6.15 114.0 6.95 31.0 0.0 0
12.00 ABX1429H12 6.40 0.00 6.40 56.0 7.05 32.0 0.0 0
12.50 ABX1401H12.5 6.00 0.00 6.00 448.0 6.30 195.0 0.0 0
12.50 ABX1408H12.5 6.00 0.00 6.00 437.0 6.40 205.0 0.0 0
12.50 ABX1422H12.5 5.95 0.00 5.95 36.0 6.50 31.0 0.0 0
12.50 ABX1429H12.5 5.90 0.00 5.90 54.0 6.55 32.0 0.0 0
13.00 ABX1401H13 5.50 0.00 5.50 448.0 5.80 195.0 0.0 0
13.00 ABX1408H13 5.50 0.00 5.50 295.0 5.80 189.0 0.0 0
13.00 ABX1416H13 5.30 -0.20 5.50 796.0 5.80 300.0 2.0 328
13.00 ABX1422H13 5.50 0.00 5.50 62.0 6.00 31.0 0.0 0
13.00 ABX1429H13 5.45 0.00 5.45 43.0 6.00 31.0 0.0 0
13.50 ABX1401H13.5 5.00 0.00 5.00 475.0 5.30 230.0 0.0 0
13.50 ABX1408H13.5 5.00 0.00 5.00 275.0 5.35 205.0 0.0 0
13.50 ABX1422H13.5 4.95 0.00 4.95 307.0 5.35 103.0 0.0 0
13.50 ABX1429H13.5 4.80 0.00 4.80 61.0 5.50 31.0 0.0 0
14.00 ABX1401H14 4.50 0.00 4.50 456.0 4.80 195.0 0.0 0
14.00 ABX1408H14 4.50 0.00 4.50 478.0 4.85 205.0 0.0 0
14.00 ABX1416H14 4.65 0.15 4.50 759.0 4.80 376.0 66.0 138
14.00 ABX1422H14 4.50 0.00 4.50 226.0 4.85 94.0 0.0 0
14.00 ABX1429H14 4.50 0.00 4.50 202.0 4.90 103.0 0.0 0
14.50 ABX1401H14.5 4.00 0.00 4.00 452.0 4.30 200.0 0.0 0
14.50 ABX1408H14.5 4.00 0.00 4.00 295.0 4.35 205.0 0.0 0
14.50 ABX1416H14.5 4.00 0.00 4.00 1753.0 4.30 670.0 0.0 0
14.50 ABX1422H14.5 4.00 0.00 4.00 226.0 4.35 96.0 0.0 0
14.50 ABX1429H14.5 4.00 0.00 4.00 202.0 4.40 99.0 0.0 0
15.00 ABX1401H15 3.50 0.00 3.50 457.0 3.80 195.0 0.0 0
15.00 ABX1408H15 3.50 0.00 3.50 1743.0 3.85 505.0 0.0 0
15.00 ABX1416H15 3.30 -0.20 3.50 1795.0 3.80 715.0 2.0 749
15.00 ABX1422H15 3.50 0.00 3.50 158.0 3.85 94.0 0.0 0
15.00 ABX1429H15 3.55 0.00 3.55 167.0 3.90 98.0 0.0 0
15.50 ABX1401H15.5 3.00 0.00 3.00 1031.0 3.30 495.0 0.0 0
15.50 ABX1408H15.5 3.00 0.00 3.00 1962.0 3.30 518.0 0.0 0
15.50 ABX1416H15.5 3.00 0.00 3.00 1955.0 3.30 733.0 0.0 0
15.50 ABX1422H15.5 3.05 0.00 3.05 82.0 3.35 93.0 0.0 0
15.50 ABX1429H15.5 3.05 0.00 3.05 113.0 3.40 95.0 0.0 0
16.00 ABX1401H16 2.75 0.23 2.52 2215.0 2.80 1212.0 40.0 130
16.00 ABX1408H16 2.54 0.00 2.54 1981.0 2.81 527.0 0.0 0
16.00 ABX1416H16 2.32 -0.22 2.54 1023.0 2.80 871.0 2.0 990
16.00 ABX1422H16 3.05 0.49 2.56 129.0 2.89 105.0 46.0 46
16.00 ABX1429H16 2.57 0.00 2.57 298.0 2.91 90.0 0.0 0
16.50 ABX1401H16.5 2.65 0.62 2.03 1023.0 2.30 624.0 12.0 18
16.50 ABX1408H16.5 2.34 0.31 2.03 1028.0 2.31 545.0 10.0 10
16.50 ABX1416H16.5 2.22 0.17 2.05 1027.0 2.30 866.0 5.0 52
16.50 ABX1422H16.5 2.36 0.27 2.09 147.0 2.42 135.0 236.0 236
16.50 ABX1429H16.5 2.11 0.00 2.11 267.0 2.43 105.0 0.0 0
17.00 ABX1401H17 1.64 0.06 1.58 179.0 1.67 834.0 66.0 412
17.00 ABX1408H17 1.65 0.09 1.56 1031.0 1.83 562.0 50.0 207
17.00 ABX1416H17 1.66 0.00 1.63 251.0 1.69 268.0 1.0 2,232
17.00 ABX1422H17 1.58 -0.05 1.63 605.0 1.89 790.0 10.0 45
17.00 ABX1429H17 2.19 0.53 1.66 1343.0 1.95 697.0 12.0 12
17.50 ABX1401H17.5 1.17 0.10 1.07 1260.0 1.22 1513.0 40.0 250
17.50 ABX1408H17.5 1.15 0.04 1.11 2612.0 1.23 1248.0 10.0 57
17.50 ABX1416H17.5 1.25 0.00 1.20 90.0 1.25 214.0 63.0 1,017
17.50 ABX1422H17.5 1.10 -0.15 1.25 136.0 1.32 67.0 26.0 57
17.50 ABX1429H17.5 1.70 0.44 1.26 1682.0 1.53 849.0 200.0 210
18.00 ABX1401H18 0.77 0.00 0.67 84.0 0.74 1480.0 26.0 1,253
18.00 ABX1408H18 0.84 0.00 0.76 50.0 0.84 1916.0 11.0 254
18.00 ABX1416H18 0.84 0.00 0.82 217.0 0.86 266.0 246.0 7,665
18.00 ABX1422H18 0.90 0.00 0.90 58.0 0.95 184.0 20.0 68
18.00 ABX1429H18 0.96 0.00 0.96 175.0 1.14 913.0 21.0 355
18.50 ABX1401H18.5 0.35 0.00 0.33 54.0 0.36 2.0 196.0 953
18.50 ABX1408H18.5 0.47 0.00 0.44 204.0 0.50 1290.0 46.0 383
18.50 ABX1416H18.5 0.55 0.00 0.53 10.0 0.55 622.0 35.0 254
18.50 ABX1422H18.5 0.61 0.01 0.60 181.0 0.65 185.0 21.0 137
18.50 ABX1429H18.5 0.70 0.02 0.68 374.0 0.82 954.0 61.0 202
19.00 ABX1401H19 0.14 0.00 0.13 90.0 0.15 446.0 719.0 2,813
19.00 ABX1408H19 0.26 0.01 0.24 51.0 0.28 42.0 105.0 444
19.00 ABX1416H19 0.32 0.00 0.31 47.0 0.35 2142.0 175.0 11,783
19.00 ABX1422H19 0.46 0.00 0.39 45.0 0.42 283.0 20.0 254
19.00 ABX1429H19 0.54 0.10 0.44 1186.0 0.56 1369.0 194.0 452
19.50 ABX1401H19.5 0.04 0.00 0.04 261.0 0.06 505.0 814.0 2,162
19.50 ABX1408H19.5 0.15 0.00 0.12 51.0 0.14 41.0 1.0 523
19.50 ABX1416H19.5 0.19 0.00 0.17 1036.0 0.19 46.0 121.0 1,718
19.50 ABX1422H19.5 0.29 0.10 0.19 1.0 0.26 229.0 25.0 170
19.50 ABX1429H19.5 0.32 0.02 0.30 578.0 0.37 952.0 2.0 291
20.00 ABX1401H20 0.03 0.00 0.02 31.0 0.04 43.0 40.0 3,180
20.00 ABX1408H20 0.07 0.02 0.05 626.0 0.09 734.0 3.0 285
20.00 ABX1416H20 0.10 0.00 0.10 56.0 0.12 1246.0 178.0 9,338
20.00 ABX1422H20 0.15 0.01 0.14 43.0 0.17 258.0 31.0 213
20.00 ABX1429H20 0.22 0.02 0.20 74.0 0.23 344.0 23.0 417
20.50 ABX1401H20.5 0.14 0.10 0.01 264.0 0.04 1055.0 1.0 128
20.50 ABX1408H20.5 0.14 0.12 0.02 543.0 0.07 390.0 106.0 118
20.50 ABX1416H20.5 0.06 0.01 0.05 883.0 0.08 47.0 1.0 51
20.50 ABX1422H20.5 0.30 0.22 0.08 938.0 0.14 1107.0 7.0 46
20.50 ABX1429H20.5 0.36 0.24 0.12 807.0 0.16 463.0 10.0 31
21.00 ABX1401H21 0.08 0.06 0.01 858.0 0.02 362.0 8.0 8
21.00 ABX1408H21 0.10 0.05 0.01 641.0 0.05 1055.0 38.0 79
21.00 ABX1416H21 0.06 0.00 0.03 113.0 0.05 895.0 6.0 3,838
21.00 ABX1422H21 0.29 0.24 0.05 723.0 0.10 867.0 22.0 25
21.00 ABX1429H21 0.16 0.09 0.07 912.0 0.13 920.0 15.0 34
21.50 ABX1401H21.5 0.03 0.00 0.01 897.0 0.03 704.0 0.0 0
21.50 ABX1408H21.5 0.04 0.00 0.01 191.0 0.04 815.0 0.0 0
21.50 ABX1416H21.5 0.02 0.01 0.01 1091.0 0.03 47.0 533.0 782
21.50 ABX1422H21.5 0.15 0.12 0.03 761.0 0.08 972.0 31.0 100
21.50 ABX1429H21.5 0.04 0.00 0.04 858.0 0.10 916.0 0.0 0
22.00 ABX1401H22 0.05 0.02 0.01 797.0 0.03 386.0 3.0 3
22.00 ABX1408H22 0.05 0.02 0.01 217.0 0.03 284.0 31.0 31
22.00 ABX1416H22 0.05 0.04 0.01 1086.0 0.02 46.0 19.0 665
22.00 ABX1422H22 0.14 0.13 0.01 824.0 0.07 1000.0 4.0 4
22.00 ABX1429H22 0.20 0.17 0.03 611.0 0.08 825.0 1.0 2
22.50 ABX1401H22.5 0.01 -0.02 0.01 46.0 0.03 408.0 80.0 80
22.50 ABX1408H22.5 0.07 0.00 0.01 89.0 0.07 560.0 0.0 0
22.50 ABX1416H22.5 0.04 0.02 0.01 34.0 0.02 401.0 3.0 42
22.50 ABX1422H22.5 0.01 0.00 0.01 517.0 0.10 1114.0 0.0 0
22.50 ABX1429H22.5 0.01 0.00 0.01 719.0 0.06 607.0 0.0 0
23.00 ABX1401H23 0.03 0.00 0.01 665.0 0.03 297.0 0.0 0
23.00 ABX1408H23 0.02 0.00 0.01 87.0 0.02 231.0 0.0 0
23.00 ABX1416H23 0.05 0.04 0.01 50.0 0.01 118.0 10.0 209
23.00 ABX1422H23 0.05 0.00 0.01 415.0 0.05 813.0 0.0 0
23.00 ABX1429H23 0.01 0.00 0.01 525.0 0.05 579.0 0.0 0
23.50 ABX1401H23.5 0.03 0.00 0.01 1190.0 0.03 258.0 0.0 0
23.50 ABX1408H23.5 0.06 0.00 0.01 1.0 0.06 428.0 0.0 0
23.50 ABX1416H23.5 0.01 0.00 0.01 38.0 0.01 120.0 0.0 0
23.50 ABX1422H23.5 0.12 0.00 0.01 153.0 0.12 1084.0 0.0 0
23.50 ABX1429H23.5 0.01 0.00 0.01 245.0 0.05 712.0 0.0 0
24.00 ABX1401H24 0.03 0.00 0.01 1737.0 0.03 299.0 0.0 0
24.00 ABX1408H24 0.06 0.00 0.01 192.0 0.06 580.0 0.0 0
24.00 ABX1416H24 0.01 0.00 0.01 52.0 0.01 120.0 6.0 325
24.00 ABX1422H24 0.09 0.00 0.01 147.0 0.09 805.0 0.0 0
24.00 ABX1429H24 0.04 0.00 0.01 157.0 0.04 548.0 0.0 0
24.50 ABX1401H24.5 0.02 0.00 0.01 520.0 0.02 283.0 0.0 0
24.50 ABX1408H24.5 0.06 0.00 0.01 153.0 0.06 538.0 0.0 0
24.50 ABX1422H24.5 0.09 0.00 0.01 364.0 0.09 805.0 0.0 0
24.50 ABX1429H24.5 0.04 0.00 0.01 158.0 0.04 256.0 0.0 0
25.00 ABX1401H25 0.02 0.00 0.01 1319.0 0.02 282.0 0.0 0
25.00 ABX1408H25 0.06 0.00 0.01 129.0 0.06 610.0 0.0 0
25.00 ABX1416H25 0.01 0.00 0.01 173.0 0.01 121.0 10.0 375
25.00 ABX1422H25 0.09 0.00 0.01 379.0 0.09 637.0 0.0 0
25.00 ABX1429H25 0.04 0.00 0.01 106.0 0.04 267.0 0.0 0
25.50 ABX1408H25.5 0.06 0.00 0.01 123.0 0.06 550.0 0.0 0
25.50 ABX1422H25.5 0.11 0.00 0.01 635.0 0.11 639.0 0.0 0
25.50 ABX1429H25.5 0.03 0.00 0.01 246.0 0.03 239.0 0.0 0
26.00 ABX1408H26 0.06 0.00 0.01 93.0 0.06 577.0 0.0 0
26.00 ABX1416H26 0.02 0.01 0.01 64.0 0.01 121.0 15.0 15
26.00 ABX1422H26 0.01 -0.03 0.01 114.0 0.04 741.0 40.0 40
26.00 ABX1429H26 0.03 0.00 0.01 133.0 0.03 261.0 0.0 0
26.50 ABX1408H26.5 0.06 0.00 0.00 0.0 0.06 524.0 0.0 0
26.50 ABX1422H26.5 0.09 0.00 0.01 10.0 0.09 627.0 0.0 0
26.50 ABX1429H26.5 0.03 0.00 0.01 328.0 0.03 256.0 0.0 0
27.00 ABX1408H27 0.06 0.00 0.02 54.0 0.06 454.0 0.0 0
27.00 ABX1422H27 0.11 0.00 0.00 0.0 0.11 631.0 0.0 0
27.00 ABX1429H27 0.03 0.00 0.01 132.0 0.03 260.0 0.0 0
27.50 ABX1408H27.5 0.06 0.00 0.01 54.0 0.06 515.0 0.0 0
27.50 ABX1422H27.5 0.11 0.00 0.00 0.0 0.11 806.0 0.0 0
27.50 ABX1429H27.5 0.03 0.00 0.00 0.0 0.03 277.0 0.0 0
28.00 ABX1408H28 0.06 0.00 0.00 0.0 0.06 431.0 0.0 0
28.00 ABX1429H28 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
28.50 ABX1408H28.5 0.06 0.00 0.00 0.0 0.06 984.0 0.0 0
28.50 ABX1429H28.5 0.02 0.00 0.00 0.0 0.02 187.0 0.0 0

Put Options: ABX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ABX1401T9 0.03 0.00 0.00 0.0 0.03 1073.0 0.0 0
9.00 ABX1416T9 0.01 0.00 0.00 0.0 0.01 121.0 0.0 0
9.50 ABX1401T9.5 0.03 0.00 0.00 0.0 0.03 1120.0 0.0 0
10.00 ABX1401T10 0.03 0.00 0.00 0.0 0.03 1075.0 0.0 0
10.00 ABX1408T10 0.06 0.00 0.00 0.0 0.06 974.0 0.0 0
10.00 ABX1416T10 0.01 0.00 0.00 0.0 0.01 121.0 0.0 0
10.00 ABX1422T10 0.08 0.00 0.00 0.0 0.08 592.0 0.0 0
10.00 ABX1429T10 0.02 0.00 0.00 0.0 0.02 1074.0 0.0 0
10.50 ABX1401T10.5 0.03 0.00 0.00 0.0 0.03 1075.0 0.0 0
10.50 ABX1408T10.5 0.06 0.00 0.00 0.0 0.06 326.0 0.0 0
11.00 ABX1401T11 0.03 0.00 0.00 0.0 0.03 1075.0 0.0 0
11.00 ABX1408T11 0.06 0.00 0.00 0.0 0.06 431.0 0.0 0
11.00 ABX1416T11 0.02 0.01 0.01 164.0 0.01 121.0 50.0 50
11.00 ABX1422T11 0.10 0.00 0.00 0.0 0.10 329.0 0.0 0
11.00 ABX1429T11 0.02 0.00 0.00 0.0 0.02 1074.0 0.0 0
11.50 ABX1401T11.5 0.02 0.00 0.00 0.0 0.02 1072.0 0.0 0
11.50 ABX1408T11.5 0.06 0.00 0.00 0.0 0.06 494.0 0.0 0
11.50 ABX1422T11.5 0.09 0.00 0.00 0.0 0.09 387.0 0.0 0
11.50 ABX1429T11.5 0.03 0.00 0.00 0.0 0.03 1075.0 0.0 0
12.00 ABX1401T12 0.02 0.00 0.00 0.0 0.02 407.0 0.0 0
12.00 ABX1408T12 0.06 0.00 0.00 0.0 0.06 558.0 0.0 0
12.00 ABX1416T12 0.03 0.02 0.01 1400.0 0.01 1070.0 7.0 7
12.00 ABX1422T12 0.09 0.00 0.00 0.0 0.09 376.0 0.0 0
12.00 ABX1429T12 0.03 0.00 0.00 0.0 0.03 1071.0 0.0 0
12.50 ABX1401T12.5 0.03 0.00 0.00 0.0 0.03 825.0 0.0 0
12.50 ABX1408T12.5 0.06 0.00 0.00 0.0 0.06 598.0 0.0 0
12.50 ABX1422T12.5 0.09 0.00 0.00 0.0 0.09 376.0 0.0 0
12.50 ABX1429T12.5 0.03 0.00 0.00 0.0 0.03 1074.0 0.0 0
13.00 ABX1401T13 0.03 0.00 0.01 91.0 0.03 806.0 0.0 0
13.00 ABX1408T13 0.06 0.00 0.00 0.0 0.06 573.0 0.0 0
13.00 ABX1416T13 0.05 0.04 0.01 1249.0 0.01 62.0 694.0 704
13.00 ABX1422T13 0.11 0.00 0.00 0.0 0.11 800.0 0.0 0
13.00 ABX1429T13 0.03 0.00 0.00 0.0 0.03 1115.0 0.0 0
13.50 ABX1401T13.5 0.04 0.00 0.01 146.0 0.04 908.0 0.0 0
13.50 ABX1408T13.5 0.06 0.00 0.00 0.0 0.06 525.0 0.0 0
13.50 ABX1422T13.5 0.07 0.00 0.00 0.0 0.07 646.0 0.0 0
13.50 ABX1429T13.5 0.03 0.00 0.00 0.0 0.03 366.0 0.0 0
14.00 ABX1401T14 0.05 0.00 0.01 973.0 0.05 989.0 0.0 0
14.00 ABX1408T14 0.06 0.00 0.00 0.0 0.06 869.0 0.0 0
14.00 ABX1416T14 0.02 0.01 0.01 51.0 0.01 121.0 20.0 1,116
14.00 ABX1422T14 0.07 0.00 0.01 54.0 0.07 798.0 0.0 0
14.00 ABX1429T14 0.03 0.00 0.01 10.0 0.03 356.0 0.0 0
14.50 ABX1401T14.5 0.01 -0.04 0.01 40.0 0.05 969.0 4.0 4
14.50 ABX1408T14.5 0.06 0.00 0.01 90.0 0.06 980.0 0.0 0
14.50 ABX1416T14.5 0.01 0.00 0.00 0.0 0.01 1075.0 0.0 0
14.50 ABX1422T14.5 0.04 0.00 0.01 10.0 0.04 531.0 0.0 0
14.50 ABX1429T14.5 0.04 0.00 0.01 117.0 0.04 286.0 0.0 0
15.00 ABX1401T15 0.05 0.00 0.01 146.0 0.05 1343.0 0.0 0
15.00 ABX1408T15 0.06 0.00 0.01 609.0 0.06 851.0 0.0 0
15.00 ABX1416T15 0.01 -0.01 0.01 1131.0 0.02 1072.0 1.0 6,440
15.00 ABX1422T15 0.04 0.00 0.01 62.0 0.04 459.0 0.0 0
15.00 ABX1429T15 0.04 0.00 0.01 347.0 0.04 670.0 0.0 0
15.50 ABX1401T15.5 0.05 0.00 0.01 1275.0 0.05 1203.0 0.0 0
15.50 ABX1408T15.5 0.04 0.00 0.01 197.0 0.04 1142.0 0.0 0
15.50 ABX1416T15.5 0.02 0.00 0.01 82.0 0.02 1069.0 5.0 5
15.50 ABX1422T15.5 0.01 0.00 0.01 197.0 0.07 555.0 0.0 0
15.50 ABX1429T15.5 0.01 0.00 0.01 386.0 0.05 707.0 0.0 0
16.00 ABX1401T16 0.03 -0.02 0.01 1.0 0.05 1068.0 40.0 220
16.00 ABX1408T16 0.04 0.00 0.01 75.0 0.04 1020.0 60.0 60
16.00 ABX1416T16 0.02 0.01 0.01 57.0 0.02 1078.0 12.0 3,365
16.00 ABX1422T16 0.01 0.00 0.01 686.0 0.07 1100.0 0.0 0
16.00 ABX1429T16 0.03 0.00 0.03 286.0 0.07 610.0 0.0 0
16.50 ABX1401T16.5 0.03 -0.01 0.01 133.0 0.04 892.0 4.0 78
16.50 ABX1408T16.5 0.04 -0.01 0.01 324.0 0.05 1164.0 50.0 168
16.50 ABX1416T16.5 0.01 0.00 0.01 1085.0 0.04 543.0 0.0 0
16.50 ABX1422T16.5 0.15 0.12 0.03 814.0 0.09 1028.0 4.0 4
16.50 ABX1429T16.5 0.06 0.00 0.06 445.0 0.10 317.0 10.0 10
17.00 ABX1401T17 0.01 0.00 0.01 121.0 0.03 373.0 10.0 1,167
17.00 ABX1408T17 0.07 0.05 0.02 588.0 0.07 47.0 1.0 240
17.00 ABX1416T17 0.05 0.00 0.05 740.0 0.06 969.0 29.0 4,064
17.00 ABX1422T17 0.16 0.09 0.07 1016.0 0.13 446.0 7.0 24
17.00 ABX1429T17 0.14 0.03 0.11 962.0 0.15 323.0 5.0 40
17.50 ABX1401T17.5 0.04 0.03 0.01 1303.0 0.05 1118.0 300.0 543
17.50 ABX1408T17.5 0.11 0.05 0.06 706.0 0.09 97.0 3.0 523
17.50 ABX1416T17.5 0.12 0.00 0.11 508.0 0.13 1020.0 5.0 3,686
17.50 ABX1422T17.5 0.18 0.00 0.16 511.0 0.19 521.0 6.0 282
17.50 ABX1429T17.5 0.25 0.03 0.22 985.0 0.25 307.0 103.0 146
18.00 ABX1401T18 0.10 0.00 0.09 90.0 0.11 906.0 194.0 16,500
18.00 ABX1408T18 0.18 0.00 0.17 170.0 0.19 242.0 250.0 1,012
18.00 ABX1416T18 0.24 0.00 0.23 526.0 0.26 1.0 55.0 11,984
18.00 ABX1422T18 0.33 0.03 0.30 253.0 0.33 292.0 30.0 211
18.00 ABX1429T18 0.43 0.05 0.38 266.0 0.41 126.0 20.0 148
18.50 ABX1401T18.5 0.25 0.00 0.24 211.0 0.27 1.0 609.0 4,260
18.50 ABX1408T18.5 0.30 0.00 0.34 526.0 0.38 290.0 51.0 744
18.50 ABX1416T18.5 0.42 0.00 0.43 387.0 0.45 147.0 310.0 646
18.50 ABX1422T18.5 0.53 0.04 0.50 334.0 0.54 226.0 18.0 202
18.50 ABX1429T18.5 0.57 -0.02 0.59 382.0 0.63 131.0 20.0 81
19.00 ABX1401T19 0.51 0.00 0.54 51.0 0.56 40.0 416.0 1,101
19.00 ABX1408T19 0.65 0.00 0.63 333.0 0.67 202.0 10.0 153
19.00 ABX1416T19 0.72 0.00 0.72 45.0 0.74 648.0 57.0 1,991
19.00 ABX1422T19 0.81 0.04 0.77 256.0 0.83 24.0 12.0 169
19.00 ABX1429T19 0.92 0.06 0.86 607.0 0.92 151.0 20.0 44
19.50 ABX1401T19.5 0.95 0.11 0.84 2694.0 0.99 871.0 12.0 44
19.50 ABX1408T19.5 0.80 -0.19 0.99 178.0 1.05 149.0 6.0 27
19.50 ABX1416T19.5 1.02 0.00 1.06 463.0 1.11 96.0 79.0 131
19.50 ABX1422T19.5 1.13 0.00 1.11 191.0 1.18 12.0 6.0 36
19.50 ABX1429T19.5 1.28 0.09 1.19 43.0 1.26 83.0 20.0 20
20.00 ABX1401T20 1.34 0.00 1.33 2333.0 1.45 237.0 30.0 179
20.00 ABX1408T20 1.43 0.14 1.29 2653.0 1.54 1670.0 51.0 143
20.00 ABX1416T20 1.47 0.00 1.44 2567.0 1.53 331.0 1.0 2,247
20.00 ABX1422T20 1.50 0.00 1.50 114.0 1.58 10.0 0.0 0
20.00 ABX1429T20 1.48 0.00 1.52 499.0 1.71 791.0 20.0 20
20.50 ABX1401T20.5 1.87 0.15 1.72 2254.0 1.99 1037.0 11.0 168
20.50 ABX1408T20.5 1.63 -0.12 1.75 370.0 2.01 276.0 200.0 210
20.50 ABX1416T20.5 1.93 0.12 1.81 1899.0 2.02 766.0 13.0 13
20.50 ABX1422T20.5 1.81 0.00 1.81 629.0 2.08 645.0 15.0 15
20.50 ABX1429T20.5 1.86 0.00 1.86 877.0 2.14 654.0 0.0 0
21.00 ABX1401T21 2.28 0.07 2.21 2036.0 2.49 365.0 38.0 88
21.00 ABX1408T21 1.92 -0.31 2.23 2036.0 2.50 278.0 24.0 40
21.00 ABX1416T21 2.08 -0.19 2.27 1880.0 2.51 759.0 45.0 633
21.00 ABX1422T21 2.79 0.56 2.23 566.0 2.57 96.0 10.0 10
21.00 ABX1429T21 2.27 0.00 2.27 974.0 2.60 638.0 0.0 0
21.50 ABX1401T21.5 2.70 0.00 2.70 2030.0 2.98 348.0 0.0 0
21.50 ABX1408T21.5 2.44 -0.28 2.72 2014.0 2.99 232.0 16.0 16
21.50 ABX1416T21.5 2.74 0.00 2.74 1751.0 2.99 595.0 0.0 0
21.50 ABX1422T21.5 2.45 -0.29 2.74 531.0 3.05 100.0 252.0 242
21.50 ABX1429T21.5 2.85 0.10 2.75 413.0 3.10 90.0 30.0 30
22.00 ABX1401T22 3.20 0.00 3.20 612.0 3.50 116.0 0.0 0
22.00 ABX1408T22 3.20 0.00 3.20 1876.0 3.50 340.0 40.0 114
22.00 ABX1416T22 3.05 -0.15 3.20 1814.0 3.50 735.0 80.0 187
22.00 ABX1422T22 3.20 0.00 3.20 291.0 3.55 83.0 0.0 0
22.00 ABX1429T22 3.20 0.00 3.20 265.0 3.55 80.0 0.0 0
22.50 ABX1401T22.5 3.85 0.15 3.70 612.0 4.00 116.0 14.0 14
22.50 ABX1408T22.5 3.65 -0.05 3.70 1872.0 4.00 339.0 40.0 40
22.50 ABX1416T22.5 3.70 0.00 3.70 1753.0 4.00 518.0 0.0 0
22.50 ABX1422T22.5 3.70 0.00 3.70 240.0 4.05 83.0 0.0 0
22.50 ABX1429T22.5 3.65 0.00 3.65 237.0 4.10 83.0 0.0 0
23.00 ABX1401T23 4.25 0.05 4.20 612.0 4.50 116.0 119.0 119
23.00 ABX1408T23 4.20 0.00 4.20 612.0 4.50 83.0 0.0 0
23.00 ABX1416T23 4.20 0.00 4.20 1797.0 4.50 580.0 98.0 19
23.00 ABX1422T23 4.15 0.00 4.15 304.0 4.50 83.0 0.0 0
23.00 ABX1429T23 4.15 0.00 4.15 222.0 4.55 83.0 0.0 0
23.50 ABX1401T23.5 4.70 0.00 4.70 612.0 5.00 116.0 0.0 0
23.50 ABX1408T23.5 4.70 0.00 4.70 612.0 5.00 83.0 0.0 0
23.50 ABX1416T23.5 4.70 0.00 4.70 836.0 5.00 201.0 0.0 0
23.50 ABX1422T23.5 4.65 0.00 4.65 371.0 5.05 84.0 0.0 0
23.50 ABX1429T23.5 4.65 0.00 4.65 261.0 5.05 82.0 0.0 0
24.00 ABX1401T24 5.20 0.00 5.20 612.0 5.50 116.0 0.0 0
24.00 ABX1408T24 5.20 0.00 5.20 612.0 5.50 83.0 0.0 0
24.00 ABX1416T24 6.05 0.85 5.20 764.0 5.50 196.0 5.0 2
24.00 ABX1422T24 5.15 0.00 5.15 361.0 5.55 84.0 0.0 0
24.00 ABX1429T24 5.15 0.00 5.15 202.0 5.60 83.0 0.0 0
24.50 ABX1401T24.5 5.70 0.00 5.70 612.0 6.00 116.0 0.0 0
24.50 ABX1408T24.5 5.75 0.05 5.70 615.0 6.00 83.0 24.0 24
24.50 ABX1422T24.5 5.65 0.00 5.65 355.0 6.05 84.0 0.0 0
24.50 ABX1429T24.5 5.65 0.00 5.65 257.0 6.05 84.0 0.0 0
25.00 ABX1401T25 6.20 0.00 6.20 612.0 6.50 116.0 0.0 0
25.00 ABX1408T25 6.20 0.00 6.20 612.0 6.50 83.0 0.0 0
25.00 ABX1416T25 6.40 0.20 6.20 836.0 6.50 207.0 1.0 1
25.00 ABX1422T25 6.15 0.00 6.15 372.0 6.55 84.0 0.0 0
25.00 ABX1429T25 6.15 0.00 6.15 212.0 6.55 84.0 0.0 0
25.50 ABX1408T25.5 6.70 0.00 6.70 612.0 7.00 83.0 0.0 0
25.50 ABX1422T25.5 6.65 0.00 6.65 296.0 7.05 84.0 0.0 0
25.50 ABX1429T25.5 6.65 0.00 6.65 209.0 7.05 84.0 0.0 0
26.00 ABX1408T26 7.20 0.00 7.20 612.0 7.50 83.0 0.0 0
26.00 ABX1416T26 7.20 0.00 7.20 796.0 7.50 205.0 0.0 0
26.00 ABX1422T26 7.15 0.00 7.15 67.0 7.55 21.0 0.0 0
26.00 ABX1429T26 7.10 0.00 7.10 267.0 7.55 84.0 0.0 0
26.50 ABX1408T26.5 7.65 0.00 7.65 424.0 8.05 87.0 0.0 0
26.50 ABX1422T26.5 7.60 0.00 7.60 44.0 8.15 21.0 0.0 0
26.50 ABX1429T26.5 7.60 0.00 7.60 172.0 8.20 21.0 0.0 0
27.00 ABX1408T27 8.20 0.00 8.20 470.0 8.60 122.0 0.0 0
27.00 ABX1422T27 8.05 0.00 8.05 55.0 8.65 21.0 0.0 0
27.00 ABX1429T27 8.05 0.00 8.05 46.0 8.70 20.0 0.0 0
27.50 ABX1408T27.5 8.70 0.00 8.70 470.0 9.05 88.0 0.0 0
27.50 ABX1422T27.5 8.50 0.00 8.50 4.0 9.15 30.0 0.0 0
27.50 ABX1429T27.5 8.30 0.00 8.30 110.0 9.20 20.0 0.0 0
28.00 ABX1408T28 9.20 0.00 9.20 424.0 9.55 88.0 0.0 0
28.00 ABX1429T28 8.75 0.00 8.75 110.0 9.80 20.0 0.0 0
28.50 ABX1408T28.5 9.30 0.00 9.30 457.0 10.05 66.0 0.0 0
28.50 ABX1429T28.5 8.20 0.00 8.20 85.0 11.50 39.0 0.0 0
Trading Center