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 (2014-10-10)Premium Content

Barrick Gold Corporation (ABX)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 141205C00004000 C 12/05/14 4.0 7.80 8.10
ABX 141205C00004500 C 12/05/14 4.5 7.10 7.65
ABX 141205C00005000 C 12/05/14 5.0 6.60 7.05
ABX 141205C00005500 C 12/05/14 5.5 6.25 6.65
ABX 141205C00006000 C 12/05/14 6.0 5.25 6.10
ABX 141205C00006500 C 12/05/14 6.5 5.15 5.55
ABX 141205C00007000 C 12/05/14 7.0 4.50 5.15
ABX 141205C00007500 C 12/05/14 7.5 3.75 4.65
ABX 141205C00008000 C 12/05/14 8.0 3.55 4.15
ABX 141205C00008500 C 12/05/14 8.5 3.05 3.65
ABX 141205C00009000 C 12/05/14 9.0 2.80 3.10
ABX 141205C00009500 C 12/05/14 9.5 2.31 2.55
ABX 141205C00010000 C 12/05/14 10.0 1.83 2.05
ABX 141205C00010500 C 12/05/14 10.5 1.33 1.91
ABX 141205C00011000 C 12/05/14 11.0 0.90 1.08
ABX 141205C00011500 C 12/05/14 11.5 0.51 0.67
ABX 141205C00012000 C 12/05/14 12.0 0.25 0.29
ABX 141205C00012500 C 12/05/14 12.5 0.10 0.12
ABX 141205C00013000 C 12/05/14 13.0 0.03 0.06
ABX 141205C00013500 C 12/05/14 13.5 0.00 0.05
ABX 141205C00014000 C 12/05/14 14.0 0.00 0.06
ABX 141205C00014500 C 12/05/14 14.5 0.00 0.08
ABX 141205C00015000 C 12/05/14 15.0 0.00 0.07
ABX 141205C00015500 C 12/05/14 15.5 0.00 0.07
ABX 141205C00016000 C 12/05/14 16.0 0.00 0.06
ABX 141205C00016500 C 12/05/14 16.5 0.00 0.05
ABX 141205C00017000 C 12/05/14 17.0 0.00 0.05
ABX 141205C00017500 C 12/05/14 17.5 0.00 0.05
ABX 141205C00018000 C 12/05/14 18.0 0.00 0.05
ABX 141205C00018500 C 12/05/14 18.5 0.00 0.12
ABX 141205C00019000 C 12/05/14 19.0 0.00 0.12
ABX 141205C00019500 C 12/05/14 19.5 0.00 0.05
ABX 141205C00020000 C 12/05/14 20.0 0.00 0.05
ABX 141205C00020500 C 12/05/14 20.5 0.00 0.06
ABX 141205C00021000 C 12/05/14 21.0 0.00 0.12
ABX 141205C00021500 C 12/05/14 21.5 0.00 0.10
ABX 141205C00022000 C 12/05/14 22.0 0.00 0.06
ABX 141205C00022500 C 12/05/14 22.5 0.00 0.08
ABX 141205C00023000 C 12/05/14 23.0 0.00 0.06
ABX 141205C00023500 C 12/05/14 23.5 0.00 0.12
ABX 141205C00024000 C 12/05/14 24.0 0.00 0.06
ABX 141205C00024500 C 12/05/14 24.5 0.00 0.06
ABX 141205P00004000 P 12/05/14 4.0 0.00 0.03
ABX 141205P00004500 P 12/05/14 4.5 0.00 0.04
ABX 141205P00005000 P 12/05/14 5.0 0.00 0.03
ABX 141205P00005500 P 12/05/14 5.5 0.00 0.04
ABX 141205P00006000 P 12/05/14 6.0 0.00 0.04
ABX 141205P00006500 P 12/05/14 6.5 0.00 0.04
ABX 141205P00007000 P 12/05/14 7.0 0.00 0.04
ABX 141205P00007500 P 12/05/14 7.5 0.00 0.04
ABX 141205P00008000 P 12/05/14 8.0 0.00 0.10
ABX 141205P00008500 P 12/05/14 8.5 0.00 0.12
ABX 141205P00009000 P 12/05/14 9.0 0.00 0.07
ABX 141205P00009500 P 12/05/14 9.5 0.00 0.05
ABX 141205P00010000 P 12/05/14 10.0 0.00 0.03
ABX 141205P00010500 P 12/05/14 10.5 0.00 0.06
ABX 141205P00011000 P 12/05/14 11.0 0.06 0.08
ABX 141205P00011500 P 12/05/14 11.5 0.16 0.20
ABX 141205P00012000 P 12/05/14 12.0 0.35 0.41
ABX 141205P00012500 P 12/05/14 12.5 0.49 0.79
ABX 141205P00013000 P 12/05/14 13.0 1.03 1.22
ABX 141205P00013500 P 12/05/14 13.5 1.12 1.70
ABX 141205P00014000 P 12/05/14 14.0 1.60 2.20
ABX 141205P00014500 P 12/05/14 14.5 2.09 2.69
ABX 141205P00015000 P 12/05/14 15.0 2.59 3.20
ABX 141205P00015500 P 12/05/14 15.5 3.05 3.70
ABX 141205P00016000 P 12/05/14 16.0 3.40 4.20
ABX 141205P00016500 P 12/05/14 16.5 4.00 4.75
ABX 141205P00017000 P 12/05/14 17.0 4.15 5.30
ABX 141205P00017500 P 12/05/14 17.5 4.35 6.20
ABX 141205P00018000 P 12/05/14 18.0 5.90 6.30
ABX 141205P00018500 P 12/05/14 18.5 6.40 6.75
ABX 141205P00019000 P 12/05/14 19.0 5.75 7.80
ABX 141205P00019500 P 12/05/14 19.5 6.25 8.35
ABX 141205P00020000 P 12/05/14 20.0 7.05 8.40
ABX 141205P00020500 P 12/05/14 20.5 7.10 9.15
ABX 141205P00021000 P 12/05/14 21.0 7.80 9.60
ABX 141205P00021500 P 12/05/14 21.5 8.35 10.10
ABX 141205P00022000 P 12/05/14 22.0 8.50 10.25
ABX 141205P00022500 P 12/05/14 22.5 8.90 10.85
ABX 141205P00023000 P 12/05/14 23.0 9.15 12.65
ABX 141205P00023500 P 12/05/14 23.5 9.90 12.95
ABX 141205P00024000 P 12/05/14 24.0 10.00 13.65
ABX 141205P00024500 P 12/05/14 24.5 10.70 13.85
ABX 141212C00004000 C 12/12/14 4.0 7.60 8.10
ABX 141212C00004500 C 12/12/14 4.5 6.30 7.60
ABX 141212C00005000 C 12/12/14 5.0 6.80 7.10
ABX 141212C00005500 C 12/12/14 5.5 6.20 6.60
ABX 141212C00006000 C 12/12/14 6.0 5.70 6.10
ABX 141212C00006500 C 12/12/14 6.5 5.05 5.60
ABX 141212C00007000 C 12/12/14 7.0 4.60 5.10
ABX 141212C00007500 C 12/12/14 7.5 4.20 4.65
ABX 141212C00008000 C 12/12/14 8.0 3.75 4.10
ABX 141212C00008500 C 12/12/14 8.5 3.30 3.55
ABX 141212C00009000 C 12/12/14 9.0 2.80 3.05
ABX 141212C00009500 C 12/12/14 9.5 2.31 2.55
ABX 141212C00010000 C 12/12/14 10.0 1.86 2.10
ABX 141212C00010500 C 12/12/14 10.5 1.38 1.69
ABX 141212C00011000 C 12/12/14 11.0 0.96 1.05
ABX 141212C00011500 C 12/12/14 11.5 0.61 0.73
ABX 141212C00012000 C 12/12/14 12.0 0.34 0.39
ABX 141212C00012500 C 12/12/14 12.5 0.17 0.21
ABX 141212C00013000 C 12/12/14 13.0 0.08 0.13
ABX 141212C00013500 C 12/12/14 13.5 0.05 0.07
ABX 141212C00014000 C 12/12/14 14.0 0.02 0.09
ABX 141212C00014500 C 12/12/14 14.5 0.01 0.10
ABX 141212C00015000 C 12/12/14 15.0 0.00 0.09
ABX 141212C00015500 C 12/12/14 15.5 0.00 0.09
ABX 141212C00016000 C 12/12/14 16.0 0.00 0.07
ABX 141212C00016500 C 12/12/14 16.5 0.00 0.05
ABX 141212C00017000 C 12/12/14 17.0 0.00 0.05
ABX 141212C00017500 C 12/12/14 17.5 0.00 0.07
ABX 141212C00018000 C 12/12/14 18.0 0.00 0.07
ABX 141212C00018500 C 12/12/14 18.5 0.00 0.07
ABX 141212C00019000 C 12/12/14 19.0 0.00 0.14
ABX 141212C00019500 C 12/12/14 19.5 0.00 0.07
ABX 141212C00020000 C 12/12/14 20.0 0.00 0.06
ABX 141212C00020500 C 12/12/14 20.5 0.00 0.13
ABX 141212C00021000 C 12/12/14 21.0 0.00 0.14
ABX 141212C00021500 C 12/12/14 21.5 0.00 0.05
ABX 141212C00022000 C 12/12/14 22.0 0.00 0.05
ABX 141212C00022500 C 12/12/14 22.5 0.00 0.05
ABX 141212C00023000 C 12/12/14 23.0 0.00 0.07
ABX 141212C00023500 C 12/12/14 23.5 0.00 0.13
ABX 141212C00024000 C 12/12/14 24.0 0.00 0.14
ABX 141212C00024500 C 12/12/14 24.5 0.00 0.14
ABX 141212P00004000 P 12/12/14 4.0 0.00 0.03
ABX 141212P00004500 P 12/12/14 4.5 0.00 0.03
ABX 141212P00005000 P 12/12/14 5.0 0.00 0.09
ABX 141212P00005500 P 12/12/14 5.5 0.00 0.04
ABX 141212P00006000 P 12/12/14 6.0 0.00 0.05
ABX 141212P00006500 P 12/12/14 6.5 0.00 0.05
ABX 141212P00007000 P 12/12/14 7.0 0.00 0.05
ABX 141212P00007500 P 12/12/14 7.5 0.00 0.05
ABX 141212P00008000 P 12/12/14 8.0 0.00 0.05
ABX 141212P00008500 P 12/12/14 8.5 0.00 0.05
ABX 141212P00009000 P 12/12/14 9.0 0.00 0.14
ABX 141212P00009500 P 12/12/14 9.5 0.00 0.11
ABX 141212P00010000 P 12/12/14 10.0 0.00 0.14
ABX 141212P00010500 P 12/12/14 10.5 0.03 0.14
ABX 141212P00011000 P 12/12/14 11.0 0.11 0.16
ABX 141212P00011500 P 12/12/14 11.5 0.13 0.29
ABX 141212P00012000 P 12/12/14 12.0 0.47 0.52
ABX 141212P00012500 P 12/12/14 12.5 0.68 0.85
ABX 141212P00013000 P 12/12/14 13.0 1.13 1.26
ABX 141212P00013500 P 12/12/14 13.5 1.56 1.72
ABX 141212P00014000 P 12/12/14 14.0 1.63 2.22
ABX 141212P00014500 P 12/12/14 14.5 2.09 2.71
ABX 141212P00015000 P 12/12/14 15.0 2.57 3.20
ABX 141212P00015500 P 12/12/14 15.5 3.05 3.70
ABX 141212P00016000 P 12/12/14 16.0 3.55 4.20
ABX 141212P00016500 P 12/12/14 16.5 4.05 4.70
ABX 141212P00017000 P 12/12/14 17.0 4.55 5.35
ABX 141212P00017500 P 12/12/14 17.5 4.80 5.80
ABX 141212P00018000 P 12/12/14 18.0 5.45 6.40
ABX 141212P00018500 P 12/12/14 18.5 5.55 6.95
ABX 141212P00019000 P 12/12/14 19.0 6.05 7.55
ABX 141212P00019500 P 12/12/14 19.5 6.55 8.10
ABX 141212P00020000 P 12/12/14 20.0 6.65 8.65
ABX 141212P00020500 P 12/12/14 20.5 7.20 9.10
ABX 141212P00021000 P 12/12/14 21.0 7.65 9.75
ABX 141212P00021500 P 12/12/14 21.5 8.00 11.20
ABX 141212P00022000 P 12/12/14 22.0 8.10 11.65
ABX 141212P00022500 P 12/12/14 22.5 8.85 10.80
ABX 141212P00023000 P 12/12/14 23.0 9.35 12.65
ABX 141212P00023500 P 12/12/14 23.5 9.65 13.20
ABX 141212P00024000 P 12/12/14 24.0 10.35 13.70
ABX 141212P00024500 P 12/12/14 24.5 11.40 12.95
ABX 141220C00003000 C 12/20/14 3.0 7.55 9.10
ABX 141220C00004000 C 12/20/14 4.0 6.75 8.10
ABX 141220C00004500 C 12/20/14 4.5 6.20 7.60
ABX 141220C00005000 C 12/20/14 5.0 6.80 7.45
ABX 141220C00005500 C 12/20/14 5.5 6.30 6.60
ABX 141220C00006000 C 12/20/14 6.0 5.55 6.10
ABX 141220C00006500 C 12/20/14 6.5 4.70 5.65
ABX 141220C00007000 C 12/20/14 7.0 4.80 5.60
ABX 141220C00007500 C 12/20/14 7.5 4.30 5.05
ABX 141220C00008000 C 12/20/14 8.0 3.75 4.10
ABX 141220C00008500 C 12/20/14 8.5 3.30 4.00
ABX 141220C00009000 C 12/20/14 9.0 2.84 3.45
ABX 141220C00009500 C 12/20/14 9.5 2.34 2.77
ABX 141220C00010000 C 12/20/14 10.0 1.89 2.10
ABX 141220C00010500 C 12/20/14 10.5 1.44 1.58
ABX 141220C00011000 C 12/20/14 11.0 1.05 1.11
ABX 141220C00011500 C 12/20/14 11.5 0.72 0.75
ABX 141220C00012000 C 12/20/14 12.0 0.45 0.48
ABX 141220C00012500 C 12/20/14 12.5 0.27 0.29
ABX 141220C00013000 C 12/20/14 13.0 0.15 0.17
ABX 141220C00013500 C 12/20/14 13.5 0.09 0.11
ABX 141220C00014000 C 12/20/14 14.0 0.06 0.07
ABX 141220C00014500 C 12/20/14 14.5 0.03 0.06
ABX 141220C00015000 C 12/20/14 15.0 0.02 0.05
ABX 141220C00015500 C 12/20/14 15.5 0.01 0.04
ABX 141220C00016000 C 12/20/14 16.0 0.01 0.03
ABX 141220C00016500 C 12/20/14 16.5 0.01 0.03
ABX 141220C00017000 C 12/20/14 17.0 0.00 0.03
ABX 141220C00017500 C 12/20/14 17.5 0.00 0.02
ABX 141220C00018000 C 12/20/14 18.0 0.00 0.02
ABX 141220C00018500 C 12/20/14 18.5 0.00 0.02
ABX 141220C00019000 C 12/20/14 19.0 0.00 0.02
ABX 141220C00019500 C 12/20/14 19.5 0.00 0.02
ABX 141220C00020000 C 12/20/14 20.0 0.00 0.01
ABX 141220C00020500 C 12/20/14 20.5 0.00 0.01
ABX 141220C00021000 C 12/20/14 21.0 0.00 0.01
ABX 141220C00021500 C 12/20/14 21.5 0.00 0.01
ABX 141220C00022000 C 12/20/14 22.0 0.00 0.01
ABX 141220C00022500 C 12/20/14 22.5 0.00 0.01
ABX 141220C00023000 C 12/20/14 23.0 0.00 0.01
ABX 141220C00024000 C 12/20/14 24.0 0.00 0.01
ABX 141220P00003000 P 12/20/14 3.0 0.00 0.01
ABX 141220P00004000 P 12/20/14 4.0 0.00 0.01
ABX 141220P00004500 P 12/20/14 4.5 0.00 0.01
ABX 141220P00005000 P 12/20/14 5.0 0.00 0.01
ABX 141220P00005500 P 12/20/14 5.5 0.00 0.01
ABX 141220P00006000 P 12/20/14 6.0 0.00 0.01
ABX 141220P00006500 P 12/20/14 6.5 0.00 0.01
ABX 141220P00007000 P 12/20/14 7.0 0.00 0.01
ABX 141220P00007500 P 12/20/14 7.5 0.00 0.02
ABX 141220P00008000 P 12/20/14 8.0 0.00 0.02
ABX 141220P00008500 P 12/20/14 8.5 0.01 0.02
ABX 141220P00009000 P 12/20/14 9.0 0.02 0.04
ABX 141220P00009500 P 12/20/14 9.5 0.03 0.06
ABX 141220P00010000 P 12/20/14 10.0 0.06 0.08
ABX 141220P00010500 P 12/20/14 10.5 0.11 0.14
ABX 141220P00011000 P 12/20/14 11.0 0.20 0.23
ABX 141220P00011500 P 12/20/14 11.5 0.35 0.38
ABX 141220P00012000 P 12/20/14 12.0 0.57 0.60
ABX 141220P00012500 P 12/20/14 12.5 0.88 0.93
ABX 141220P00013000 P 12/20/14 13.0 1.26 1.33
ABX 141220P00013500 P 12/20/14 13.5 1.63 1.77
ABX 141220P00014000 P 12/20/14 14.0 2.08 2.24
ABX 141220P00014500 P 12/20/14 14.5 2.31 2.73
ABX 141220P00015000 P 12/20/14 15.0 2.83 3.25
ABX 141220P00015500 P 12/20/14 15.5 3.10 3.70
ABX 141220P00016000 P 12/20/14 16.0 3.60 4.20
ABX 141220P00016500 P 12/20/14 16.5 4.05 4.70
ABX 141220P00017000 P 12/20/14 17.0 4.55 5.20
ABX 141220P00017500 P 12/20/14 17.5 5.05 5.70
ABX 141220P00018000 P 12/20/14 18.0 5.50 6.20
ABX 141220P00018500 P 12/20/14 18.5 6.00 6.70
ABX 141220P00019000 P 12/20/14 19.0 6.50 7.20
ABX 141220P00019500 P 12/20/14 19.5 7.00 7.70
ABX 141220P00020000 P 12/20/14 20.0 7.45 8.20
ABX 141220P00020500 P 12/20/14 20.5 7.20 9.45
ABX 141220P00021000 P 12/20/14 21.0 8.45 9.20
ABX 141220P00021500 P 12/20/14 21.5 8.90 11.25
ABX 141220P00022000 P 12/20/14 22.0 8.35 11.60
ABX 141220P00022500 P 12/20/14 22.5 8.65 12.10
ABX 141220P00023000 P 12/20/14 23.0 9.00 12.65
ABX 141220P00024000 P 12/20/14 24.0 10.20 13.35
ABX 141226C00004000 C 12/26/14 4.0 7.10 8.25
ABX 141226C00004500 C 12/26/14 4.5 6.10 9.30
ABX 141226C00005000 C 12/26/14 5.0 6.25 8.25
ABX 141226C00005500 C 12/26/14 5.5 6.00 6.75
ABX 141226C00006000 C 12/26/14 6.0 5.35 6.90
ABX 141226C00006500 C 12/26/14 6.5 5.05 5.75
ABX 141226C00007000 C 12/26/14 7.0 4.75 5.65
ABX 141226C00007500 C 12/26/14 7.5 4.30 5.10
ABX 141226C00008000 C 12/26/14 8.0 3.75 4.55
ABX 141226C00008500 C 12/26/14 8.5 3.25 4.10
ABX 141226C00009000 C 12/26/14 9.0 2.80 3.60
ABX 141226C00009500 C 12/26/14 9.5 2.33 2.99
ABX 141226C00010000 C 12/26/14 10.0 1.87 2.40
ABX 141226C00010500 C 12/26/14 10.5 1.44 1.89
ABX 141226C00011000 C 12/26/14 11.0 1.07 1.28
ABX 141226C00011500 C 12/26/14 11.5 0.75 0.86
ABX 141226C00012000 C 12/26/14 12.0 0.50 0.54
ABX 141226C00012500 C 12/26/14 12.5 0.29 0.38
ABX 141226C00013000 C 12/26/14 13.0 0.19 0.21
ABX 141226C00013500 C 12/26/14 13.5 0.10 0.18
ABX 141226C00014000 C 12/26/14 14.0 0.06 0.15
ABX 141226C00014500 C 12/26/14 14.5 0.04 0.14
ABX 141226C00015000 C 12/26/14 15.0 0.02 0.10
ABX 141226C00015500 C 12/26/14 15.5 0.01 0.14
ABX 141226C00016000 C 12/26/14 16.0 0.00 0.07
ABX 141226C00016500 C 12/26/14 16.5 0.00 0.13
ABX 141226C00017000 C 12/26/14 17.0 0.00 0.09
ABX 141226C00017500 C 12/26/14 17.5 0.00 0.06
ABX 141226C00018000 C 12/26/14 18.0 0.00 0.14
ABX 141226C00018500 C 12/26/14 18.5 0.00 0.14
ABX 141226C00019000 C 12/26/14 19.0 0.00 0.08
ABX 141226C00019500 C 12/26/14 19.5 0.00 0.09
ABX 141226C00020000 C 12/26/14 20.0 0.00 0.07
ABX 141226C00020500 C 12/26/14 20.5 0.00 0.07
ABX 141226C00021000 C 12/26/14 21.0 0.00 0.07
ABX 141226C00021500 C 12/26/14 21.5 0.00 0.05
ABX 141226C00022000 C 12/26/14 22.0 0.00 0.05
ABX 141226C00022500 C 12/26/14 22.5 0.00 0.05
ABX 141226C00023000 C 12/26/14 23.0 0.00 0.05
ABX 141226P00004000 P 12/26/14 4.0 0.00 0.07
ABX 141226P00004500 P 12/26/14 4.5 0.00 0.05
ABX 141226P00005000 P 12/26/14 5.0 0.00 0.05
ABX 141226P00005500 P 12/26/14 5.5 0.00 0.05
ABX 141226P00006000 P 12/26/14 6.0 0.00 0.05
ABX 141226P00006500 P 12/26/14 6.5 0.00 0.05
ABX 141226P00007000 P 12/26/14 7.0 0.00 0.06
ABX 141226P00007500 P 12/26/14 7.5 0.00 0.09
ABX 141226P00008000 P 12/26/14 8.0 0.00 0.10
ABX 141226P00008500 P 12/26/14 8.5 0.00 0.13
ABX 141226P00009000 P 12/26/14 9.0 0.01 0.13
ABX 141226P00009500 P 12/26/14 9.5 0.01 0.14
ABX 141226P00010000 P 12/26/14 10.0 0.03 0.10
ABX 141226P00010500 P 12/26/14 10.5 0.06 0.17
ABX 141226P00011000 P 12/26/14 11.0 0.20 0.27
ABX 141226P00011500 P 12/26/14 11.5 0.36 0.43
ABX 141226P00012000 P 12/26/14 12.0 0.60 0.68
ABX 141226P00012500 P 12/26/14 12.5 0.91 0.99
ABX 141226P00013000 P 12/26/14 13.0 1.22 1.37
ABX 141226P00013500 P 12/26/14 13.5 1.44 1.83
ABX 141226P00014000 P 12/26/14 14.0 2.06 2.27
ABX 141226P00014500 P 12/26/14 14.5 2.07 2.79
ABX 141226P00015000 P 12/26/14 15.0 2.51 3.25
ABX 141226P00015500 P 12/26/14 15.5 3.00 3.75
ABX 141226P00016000 P 12/26/14 16.0 3.50 4.25
ABX 141226P00016500 P 12/26/14 16.5 4.00 4.75
ABX 141226P00017000 P 12/26/14 17.0 4.55 5.20
ABX 141226P00017500 P 12/26/14 17.5 5.00 5.70
ABX 141226P00018000 P 12/26/14 18.0 5.50 6.25
ABX 141226P00018500 P 12/26/14 18.5 6.00 6.75
ABX 141226P00019000 P 12/26/14 19.0 6.45 7.40
ABX 141226P00019500 P 12/26/14 19.5 6.90 7.90
ABX 141226P00020000 P 12/26/14 20.0 7.20 8.40
ABX 141226P00020500 P 12/26/14 20.5 7.85 8.90
ABX 141226P00021000 P 12/26/14 21.0 7.45 9.95
ABX 141226P00021500 P 12/26/14 21.5 7.90 11.30
ABX 141226P00022000 P 12/26/14 22.0 8.05 11.60
ABX 141226P00022500 P 12/26/14 22.5 8.50 12.10
ABX 141226P00023000 P 12/26/14 23.0 10.05 11.75
ABX 150102C00004000 C 01/02/15 4.0 7.60 8.40
ABX 150102C00004500 C 01/02/15 4.5 6.05 7.65
ABX 150102C00005000 C 01/02/15 5.0 6.80 7.60
ABX 150102C00005500 C 01/02/15 5.5 6.25 6.90
ABX 150102C00006000 C 01/02/15 6.0 5.75 6.65
ABX 150102C00006500 C 01/02/15 6.5 5.25 5.75
ABX 150102C00007000 C 01/02/15 7.0 4.70 5.60
ABX 150102C00007500 C 01/02/15 7.5 4.25 5.05
ABX 150102C00008000 C 01/02/15 8.0 3.75 4.55
ABX 150102C00008500 C 01/02/15 8.5 3.25 4.05
ABX 150102C00009000 C 01/02/15 9.0 2.87 3.25
ABX 150102C00009500 C 01/02/15 9.5 2.38 2.88
ABX 150102C00010000 C 01/02/15 10.0 1.91 2.40
ABX 150102C00010500 C 01/02/15 10.5 1.51 1.95
ABX 150102C00011000 C 01/02/15 11.0 1.11 1.27
ABX 150102C00011500 C 01/02/15 11.5 0.80 0.87
ABX 150102C00012000 C 01/02/15 12.0 0.53 0.60
ABX 150102C00012500 C 01/02/15 12.5 0.35 0.41
ABX 150102C00013000 C 01/02/15 13.0 0.22 0.28
ABX 150102C00013500 C 01/02/15 13.5 0.13 0.22
ABX 150102C00014000 C 01/02/15 14.0 0.09 0.20
ABX 150102C00014500 C 01/02/15 14.5 0.05 0.14
ABX 150102C00015000 C 01/02/15 15.0 0.03 0.10
ABX 150102C00015500 C 01/02/15 15.5 0.03 0.14
ABX 150102C00016000 C 01/02/15 16.0 0.02 0.08
ABX 150102C00016500 C 01/02/15 16.5 0.02 0.11
ABX 150102C00017000 C 01/02/15 17.0 0.01 0.14
ABX 150102C00017500 C 01/02/15 17.5 0.00 0.14
ABX 150102C00018000 C 01/02/15 18.0 0.00 0.09
ABX 150102C00018500 C 01/02/15 18.5 0.00 0.06
ABX 150102C00019000 C 01/02/15 19.0 0.00 0.11
ABX 150102C00019500 C 01/02/15 19.5 0.00 0.14
ABX 150102C00020000 C 01/02/15 20.0 0.00 0.08
ABX 150102C00020500 C 01/02/15 20.5 0.00 0.08
ABX 150102C00021000 C 01/02/15 21.0 0.00 0.07
ABX 150102C00021500 C 01/02/15 21.5 0.00 0.08
ABX 150102C00022000 C 01/02/15 22.0 0.00 0.08
ABX 150102C00022500 C 01/02/15 22.5 0.00 0.08
ABX 150102C00023000 C 01/02/15 23.0 0.00 0.06
ABX 150102P00004000 P 01/02/15 4.0 0.00 0.05
ABX 150102P00004500 P 01/02/15 4.5 0.00 0.05
ABX 150102P00005000 P 01/02/15 5.0 0.00 0.05
ABX 150102P00005500 P 01/02/15 5.5 0.00 0.05
ABX 150102P00006000 P 01/02/15 6.0 0.00 0.05
ABX 150102P00006500 P 01/02/15 6.5 0.00 0.07
ABX 150102P00007000 P 01/02/15 7.0 0.00 0.07
ABX 150102P00007500 P 01/02/15 7.5 0.00 0.06
ABX 150102P00008000 P 01/02/15 8.0 0.00 0.09
ABX 150102P00008500 P 01/02/15 8.5 0.01 0.11
ABX 150102P00009000 P 01/02/15 9.0 0.02 0.08
ABX 150102P00009500 P 01/02/15 9.5 0.03 0.14
ABX 150102P00010000 P 01/02/15 10.0 0.05 0.14
ABX 150102P00010500 P 01/02/15 10.5 0.11 0.21
ABX 150102P00011000 P 01/02/15 11.0 0.25 0.33
ABX 150102P00011500 P 01/02/15 11.5 0.42 0.50
ABX 150102P00012000 P 01/02/15 12.0 0.61 0.73
ABX 150102P00012500 P 01/02/15 12.5 0.96 1.04
ABX 150102P00013000 P 01/02/15 13.0 1.31 1.42
ABX 150102P00013500 P 01/02/15 13.5 1.46 1.84
ABX 150102P00014000 P 01/02/15 14.0 1.72 2.30
ABX 150102P00014500 P 01/02/15 14.5 2.16 2.77
ABX 150102P00015000 P 01/02/15 15.0 2.61 3.25
ABX 150102P00015500 P 01/02/15 15.5 3.05 3.75
ABX 150102P00016000 P 01/02/15 16.0 3.50 4.25
ABX 150102P00016500 P 01/02/15 16.5 4.00 4.75
ABX 150102P00017000 P 01/02/15 17.0 4.55 5.25
ABX 150102P00017500 P 01/02/15 17.5 5.00 5.75
ABX 150102P00018000 P 01/02/15 18.0 5.55 6.20
ABX 150102P00018500 P 01/02/15 18.5 5.95 6.75
ABX 150102P00019000 P 01/02/15 19.0 6.45 7.25
ABX 150102P00019500 P 01/02/15 19.5 6.90 7.75
ABX 150102P00020000 P 01/02/15 20.0 7.45 8.25
ABX 150102P00020500 P 01/02/15 20.5 7.85 8.70
ABX 150102P00021000 P 01/02/15 21.0 8.45 9.35
ABX 150102P00021500 P 01/02/15 21.5 8.85 9.90
ABX 150102P00022000 P 01/02/15 22.0 9.25 11.80
ABX 150102P00022500 P 01/02/15 22.5 9.75 10.80
ABX 150102P00023000 P 01/02/15 23.0 10.05 11.65
ABX 150109C00004000 C 01/09/15 4.0 7.70 8.25
ABX 150109C00005000 C 01/09/15 5.0 6.25 7.40
ABX 150109C00005500 C 01/09/15 5.5 6.20 6.75
ABX 150109C00006000 C 01/09/15 6.0 5.65 6.40
ABX 150109C00006500 C 01/09/15 6.5 5.10 5.90
ABX 150109C00007000 C 01/09/15 7.0 4.65 5.40
ABX 150109C00007500 C 01/09/15 7.5 4.25 4.65
ABX 150109C00008000 C 01/09/15 8.0 3.75 4.15
ABX 150109C00008500 C 01/09/15 8.5 3.35 3.65
ABX 150109C00009000 C 01/09/15 9.0 2.82 3.15
ABX 150109C00009500 C 01/09/15 9.5 2.36 2.65
ABX 150109C00010000 C 01/09/15 10.0 1.94 2.38
ABX 150109C00010500 C 01/09/15 10.5 1.52 1.77
ABX 150109C00011000 C 01/09/15 11.0 1.15 1.47
ABX 150109C00011500 C 01/09/15 11.5 0.84 1.31
ABX 150109C00012000 C 01/09/15 12.0 0.60 0.76
ABX 150109C00012500 C 01/09/15 12.5 0.40 0.59
ABX 150109C00013000 C 01/09/15 13.0 0.26 0.36
ABX 150109C00013500 C 01/09/15 13.5 0.17 0.32
ABX 150109C00014000 C 01/09/15 14.0 0.11 0.18
ABX 150109C00014500 C 01/09/15 14.5 0.07 0.24
ABX 150109C00015000 C 01/09/15 15.0 0.05 0.15
ABX 150109C00015500 C 01/09/15 15.5 0.04 0.14
ABX 150109C00016000 C 01/09/15 16.0 0.03 0.12
ABX 150109C00016500 C 01/09/15 16.5 0.02 0.13
ABX 150109C00017000 C 01/09/15 17.0 0.02 0.13
ABX 150109C00017500 C 01/09/15 17.5 0.01 0.12
ABX 150109C00018000 C 01/09/15 18.0 0.01 0.05
ABX 150109C00018500 C 01/09/15 18.5 0.01 0.10
ABX 150109C00019000 C 01/09/15 19.0 0.01 0.10
ABX 150109C00019500 C 01/09/15 19.5 0.00 0.11
ABX 150109C00020000 C 01/09/15 20.0 0.00 0.11
ABX 150109C00020500 C 01/09/15 20.5 0.00 0.11
ABX 150109C00021000 C 01/09/15 21.0 0.00 0.11
ABX 150109C00021500 C 01/09/15 21.5 0.00 0.11
ABX 150109C00022000 C 01/09/15 22.0 0.00 0.11
ABX 150109C00022500 C 01/09/15 22.5 0.00 0.10
ABX 150109C00023000 C 01/09/15 23.0 0.00 0.07
ABX 150109P00004000 P 01/09/15 4.0 0.00 0.14
ABX 150109P00005000 P 01/09/15 5.0 0.00 0.10
ABX 150109P00005500 P 01/09/15 5.5 0.00 0.11
ABX 150109P00006000 P 01/09/15 6.0 0.00 0.11
ABX 150109P00006500 P 01/09/15 6.5 0.00 0.14
ABX 150109P00007000 P 01/09/15 7.0 0.00 0.14
ABX 150109P00007500 P 01/09/15 7.5 0.00 0.14
ABX 150109P00008000 P 01/09/15 8.0 0.01 0.12
ABX 150109P00008500 P 01/09/15 8.5 0.02 0.13
ABX 150109P00009000 P 01/09/15 9.0 0.02 0.14
ABX 150109P00009500 P 01/09/15 9.5 0.05 0.15
ABX 150109P00010000 P 01/09/15 10.0 0.03 0.18
ABX 150109P00010500 P 01/09/15 10.5 0.13 0.25
ABX 150109P00011000 P 01/09/15 11.0 0.21 0.38
ABX 150109P00011500 P 01/09/15 11.5 0.32 0.55
ABX 150109P00012000 P 01/09/15 12.0 0.72 0.81
ABX 150109P00012500 P 01/09/15 12.5 0.99 1.11
ABX 150109P00013000 P 01/09/15 13.0 1.28 1.49
ABX 150109P00013500 P 01/09/15 13.5 1.63 1.91
ABX 150109P00014000 P 01/09/15 14.0 2.07 2.34
ABX 150109P00014500 P 01/09/15 14.5 2.19 2.82
ABX 150109P00015000 P 01/09/15 15.0 2.61 3.30
ABX 150109P00015500 P 01/09/15 15.5 3.05 3.75
ABX 150109P00016000 P 01/09/15 16.0 3.55 4.25
ABX 150109P00016500 P 01/09/15 16.5 4.00 4.80
ABX 150109P00017000 P 01/09/15 17.0 4.45 5.25
ABX 150109P00017500 P 01/09/15 17.5 5.00 5.80
ABX 150109P00018000 P 01/09/15 18.0 5.45 6.30
ABX 150109P00018500 P 01/09/15 18.5 5.80 6.80
ABX 150109P00019000 P 01/09/15 19.0 6.40 7.30
ABX 150109P00019500 P 01/09/15 19.5 6.95 7.80
ABX 150109P00020000 P 01/09/15 20.0 7.35 8.30
ABX 150109P00020500 P 01/09/15 20.5 7.85 8.80
ABX 150109P00021000 P 01/09/15 21.0 8.35 9.30
ABX 150109P00021500 P 01/09/15 21.5 8.80 9.75
ABX 150109P00022000 P 01/09/15 22.0 8.05 11.35
ABX 150109P00022500 P 01/09/15 22.5 8.55 11.85
ABX 150109P00023000 P 01/09/15 23.0 9.05 12.35
ABX 150117C00003000 C 01/17/15 3.0 8.55 9.15
ABX 150117C00005000 C 01/17/15 5.0 6.80 7.15
ABX 150117C00006000 C 01/17/15 6.0 5.55 6.40
ABX 150117C00007000 C 01/17/15 7.0 4.70 5.15
ABX 150117C00008000 C 01/17/15 8.0 3.85 4.35
ABX 150117C00009000 C 01/17/15 9.0 2.90 3.10
ABX 150117C00010000 C 01/17/15 10.0 2.02 2.15
ABX 150117C00011000 C 01/17/15 11.0 1.27 1.30
ABX 150117C00012000 C 01/17/15 12.0 0.70 0.72
ABX 150117C00013000 C 01/17/15 13.0 0.35 0.37
ABX 150117C00014000 C 01/17/15 14.0 0.16 0.18
ABX 150117C00015000 C 01/17/15 15.0 0.08 0.10
ABX 150117C00016000 C 01/17/15 16.0 0.04 0.06
ABX 150117C00017000 C 01/17/15 17.0 0.03 0.05
ABX 150117C00018000 C 01/17/15 18.0 0.02 0.03
ABX 150117C00019000 C 01/17/15 19.0 0.01 0.04
ABX 150117C00020000 C 01/17/15 20.0 0.01 0.02
ABX 150117C00021000 C 01/17/15 21.0 0.01 0.03
ABX 150117C00022000 C 01/17/15 22.0 0.00 0.02
ABX 150117C00023000 C 01/17/15 23.0 0.00 0.03
ABX 150117C00024000 C 01/17/15 24.0 0.00 0.02
ABX 150117C00025000 C 01/17/15 25.0 0.00 0.02
ABX 150117C00026000 C 01/17/15 26.0 0.00 0.02
ABX 150117C00027000 C 01/17/15 27.0 0.00 0.02
ABX 150117C00028000 C 01/17/15 28.0 0.00 0.02
ABX 150117C00029000 C 01/17/15 29.0 0.00 0.01
ABX 150117C00030000 C 01/17/15 30.0 0.00 0.01
ABX 150117C00031000 C 01/17/15 31.0 0.00 0.01
ABX 150117C00032000 C 01/17/15 32.0 0.00 0.01
ABX 150117C00033000 C 01/17/15 33.0 0.00 0.01
ABX 150117C00034000 C 01/17/15 34.0 0.00 0.02
ABX 150117C00035000 C 01/17/15 35.0 0.00 0.01
ABX 150117C00036000 C 01/17/15 36.0 0.00 0.01
ABX 150117C00037000 C 01/17/15 37.0 0.00 0.01
ABX 150117C00038000 C 01/17/15 38.0 0.00 0.01
ABX 150117C00040000 C 01/17/15 40.0 0.00 0.01
ABX 150117C00042000 C 01/17/15 42.0 0.00 0.01
ABX 150117C00045000 C 01/17/15 45.0 0.00 0.01
ABX 150117C00047000 C 01/17/15 47.0 0.00 0.02
ABX 150117C00050000 C 01/17/15 50.0 0.00 0.01
ABX 150117C00055000 C 01/17/15 55.0 0.00 0.01
ABX 150117P00003000 P 01/17/15 3.0 0.00 0.01
ABX 150117P00005000 P 01/17/15 5.0 0.00 0.01
ABX 150117P00006000 P 01/17/15 6.0 0.00 0.02
ABX 150117P00007000 P 01/17/15 7.0 0.01 0.03
ABX 150117P00008000 P 01/17/15 8.0 0.03 0.05
ABX 150117P00009000 P 01/17/15 9.0 0.07 0.09
ABX 150117P00010000 P 01/17/15 10.0 0.17 0.19
ABX 150117P00011000 P 01/17/15 11.0 0.40 0.42
ABX 150117P00012000 P 01/17/15 12.0 0.81 0.84
ABX 150117P00013000 P 01/17/15 13.0 1.45 1.50
ABX 150117P00014000 P 01/17/15 14.0 2.21 2.34
ABX 150117P00015000 P 01/17/15 15.0 3.15 3.30
ABX 150117P00016000 P 01/17/15 16.0 3.85 4.25
ABX 150117P00017000 P 01/17/15 17.0 4.65 5.25
ABX 150117P00018000 P 01/17/15 18.0 5.75 6.25
ABX 150117P00019000 P 01/17/15 19.0 6.80 7.20
ABX 150117P00020000 P 01/17/15 20.0 7.80 8.20
ABX 150117P00021000 P 01/17/15 21.0 8.50 9.20
ABX 150117P00022000 P 01/17/15 22.0 9.25 10.25
ABX 150117P00023000 P 01/17/15 23.0 10.35 11.20
ABX 150117P00024000 P 01/17/15 24.0 10.90 12.50
ABX 150117P00025000 P 01/17/15 25.0 12.30 13.20
ABX 150117P00026000 P 01/17/15 26.0 12.90 14.50
ABX 150117P00027000 P 01/17/15 27.0 14.20 15.50
ABX 150117P00028000 P 01/17/15 28.0 15.25 16.20
ABX 150117P00029000 P 01/17/15 29.0 15.90 17.50
ABX 150117P00030000 P 01/17/15 30.0 16.90 18.35
ABX 150117P00031000 P 01/17/15 31.0 17.90 19.50
ABX 150117P00032000 P 01/17/15 32.0 18.90 20.50
ABX 150117P00033000 P 01/17/15 33.0 19.90 21.25
ABX 150117P00034000 P 01/17/15 34.0 20.70 23.80
ABX 150117P00035000 P 01/17/15 35.0 21.70 23.70
ABX 150117P00036000 P 01/17/15 36.0 22.70 25.80
ABX 150117P00037000 P 01/17/15 37.0 23.20 26.65
ABX 150117P00038000 P 01/17/15 38.0 24.35 27.35
ABX 150117P00040000 P 01/17/15 40.0 26.25 28.30
ABX 150117P00042000 P 01/17/15 42.0 28.15 31.60
ABX 150117P00045000 P 01/17/15 45.0 31.20 34.45
ABX 150117P00047000 P 01/17/15 47.0 32.95 36.60
ABX 150117P00050000 P 01/17/15 50.0 36.25 38.30
ABX 150117P00055000 P 01/17/15 55.0 41.15 44.60
ABX 150220C00005000 C 02/20/15 5.0 6.75 7.60
ABX 150220C00006000 C 02/20/15 6.0 5.85 6.50
ABX 150220C00007000 C 02/20/15 7.0 4.85 5.50
ABX 150220C00008000 C 02/20/15 8.0 3.90 4.25
ABX 150220C00009000 C 02/20/15 9.0 2.97 3.25
ABX 150220C00010000 C 02/20/15 10.0 2.14 2.31
ABX 150220C00011000 C 02/20/15 11.0 1.47 1.51
ABX 150220C00012000 C 02/20/15 12.0 0.92 0.96
ABX 150220C00013000 C 02/20/15 13.0 0.55 0.57
ABX 150220C00014000 C 02/20/15 14.0 0.32 0.34
ABX 150220C00015000 C 02/20/15 15.0 0.18 0.21
ABX 150220C00016000 C 02/20/15 16.0 0.11 0.13
ABX 150220C00017000 C 02/20/15 17.0 0.07 0.09
ABX 150220C00018000 C 02/20/15 18.0 0.04 0.07
ABX 150220C00019000 C 02/20/15 19.0 0.03 0.05
ABX 150220P00005000 P 02/20/15 5.0 0.00 0.02
ABX 150220P00006000 P 02/20/15 6.0 0.01 0.03
ABX 150220P00007000 P 02/20/15 7.0 0.03 0.05
ABX 150220P00008000 P 02/20/15 8.0 0.07 0.09
ABX 150220P00009000 P 02/20/15 9.0 0.14 0.17
ABX 150220P00010000 P 02/20/15 10.0 0.30 0.32
ABX 150220P00011000 P 02/20/15 11.0 0.58 0.61
ABX 150220P00012000 P 02/20/15 12.0 1.03 1.07
ABX 150220P00013000 P 02/20/15 13.0 1.65 1.70
ABX 150220P00014000 P 02/20/15 14.0 2.41 2.48
ABX 150220P00015000 P 02/20/15 15.0 3.20 3.35
ABX 150220P00016000 P 02/20/15 16.0 4.15 4.30
ABX 150220P00017000 P 02/20/15 17.0 4.75 5.25
ABX 150220P00018000 P 02/20/15 18.0 5.75 6.25
ABX 150220P00019000 P 02/20/15 19.0 6.75 7.25
ABX 150417C00005000 C 04/17/15 5.0 6.85 7.25
ABX 150417C00006000 C 04/17/15 6.0 5.85 6.25
ABX 150417C00007000 C 04/17/15 7.0 4.85 5.50
ABX 150417C00008000 C 04/17/15 8.0 3.95 4.25
ABX 150417C00009000 C 04/17/15 9.0 3.05 3.25
ABX 150417C00010000 C 04/17/15 10.0 2.33 2.38
ABX 150417C00011000 C 04/17/15 11.0 1.67 1.73
ABX 150417C00012000 C 04/17/15 12.0 1.15 1.20
ABX 150417C00013000 C 04/17/15 13.0 0.76 0.82
ABX 150417C00014000 C 04/17/15 14.0 0.50 0.54
ABX 150417C00015000 C 04/17/15 15.0 0.33 0.35
ABX 150417C00016000 C 04/17/15 16.0 0.21 0.24
ABX 150417C00017000 C 04/17/15 17.0 0.14 0.17
ABX 150417C00018000 C 04/17/15 18.0 0.10 0.12
ABX 150417C00019000 C 04/17/15 19.0 0.07 0.10
ABX 150417C00020000 C 04/17/15 20.0 0.05 0.08
ABX 150417C00021000 C 04/17/15 21.0 0.04 0.06
ABX 150417C00022000 C 04/17/15 22.0 0.03 0.06
ABX 150417C00023000 C 04/17/15 23.0 0.02 0.05
ABX 150417C00024000 C 04/17/15 24.0 0.02 0.05
ABX 150417C00025000 C 04/17/15 25.0 0.02 0.04
ABX 150417C00026000 C 04/17/15 26.0 0.01 0.04
ABX 150417C00027000 C 04/17/15 27.0 0.01 0.03
ABX 150417C00028000 C 04/17/15 28.0 0.00 0.03
ABX 150417C00029000 C 04/17/15 29.0 0.00 0.03
ABX 150417C00030000 C 04/17/15 30.0 0.00 0.03
ABX 150417C00031000 C 04/17/15 31.0 0.00 0.02
ABX 150417C00032000 C 04/17/15 32.0 0.00 0.02
ABX 150417C00033000 C 04/17/15 33.0 0.01 0.02
ABX 150417P00005000 P 04/17/15 5.0 0.01 0.03
ABX 150417P00006000 P 04/17/15 6.0 0.03 0.04
ABX 150417P00007000 P 04/17/15 7.0 0.06 0.08
ABX 150417P00008000 P 04/17/15 8.0 0.12 0.14
ABX 150417P00009000 P 04/17/15 9.0 0.24 0.27
ABX 150417P00010000 P 04/17/15 10.0 0.45 0.48
ABX 150417P00011000 P 04/17/15 11.0 0.79 0.83
ABX 150417P00012000 P 04/17/15 12.0 1.26 1.30
ABX 150417P00013000 P 04/17/15 13.0 1.87 1.93
ABX 150417P00014000 P 04/17/15 14.0 2.61 2.67
ABX 150417P00015000 P 04/17/15 15.0 3.40 3.50
ABX 150417P00016000 P 04/17/15 16.0 4.25 4.40
ABX 150417P00017000 P 04/17/15 17.0 5.15 5.35
ABX 150417P00018000 P 04/17/15 18.0 5.65 6.30
ABX 150417P00019000 P 04/17/15 19.0 6.75 7.25
ABX 150417P00020000 P 04/17/15 20.0 7.30 8.25
ABX 150417P00021000 P 04/17/15 21.0 8.30 9.25
ABX 150417P00022000 P 04/17/15 22.0 9.25 10.25
ABX 150417P00023000 P 04/17/15 23.0 10.35 11.25
ABX 150417P00024000 P 04/17/15 24.0 10.95 12.35
ABX 150417P00025000 P 04/17/15 25.0 11.95 13.25
ABX 150417P00026000 P 04/17/15 26.0 13.15 14.25
ABX 150417P00027000 P 04/17/15 27.0 14.20 15.30
ABX 150417P00028000 P 04/17/15 28.0 15.20 16.20
ABX 150417P00029000 P 04/17/15 29.0 16.30 17.25
ABX 150417P00030000 P 04/17/15 30.0 17.35 18.20
ABX 150417P00031000 P 04/17/15 31.0 18.35 19.25
ABX 150417P00032000 P 04/17/15 32.0 19.40 20.20
ABX 150417P00033000 P 04/17/15 33.0 19.15 21.25
ABX 150717C00005000 C 07/17/15 5.0 6.50 7.85
ABX 150717C00006000 C 07/17/15 6.0 5.50 6.85
ABX 150717C00007000 C 07/17/15 7.0 4.70 5.80
ABX 150717C00008000 C 07/17/15 8.0 4.10 4.90
ABX 150717C00009000 C 07/17/15 9.0 3.20 3.45
ABX 150717C00010000 C 07/17/15 10.0 2.52 2.75
ABX 150717C00011000 C 07/17/15 11.0 1.94 2.11
ABX 150717C00012000 C 07/17/15 12.0 1.42 1.60
ABX 150717C00013000 C 07/17/15 13.0 1.03 1.14
ABX 150717C00014000 C 07/17/15 14.0 0.77 0.92
ABX 150717C00015000 C 07/17/15 15.0 0.56 0.71
ABX 150717C00016000 C 07/17/15 16.0 0.41 0.57
ABX 150717C00017000 C 07/17/15 17.0 0.30 0.44
ABX 150717C00018000 C 07/17/15 18.0 0.22 0.35
ABX 150717C00019000 C 07/17/15 19.0 0.16 0.28
ABX 150717C00020000 C 07/17/15 20.0 0.12 0.23
ABX 150717C00021000 C 07/17/15 21.0 0.08 0.23
ABX 150717C00022000 C 07/17/15 22.0 0.02 0.18
ABX 150717C00023000 C 07/17/15 23.0 0.01 0.16
ABX 150717C00024000 C 07/17/15 24.0 0.00 0.15
ABX 150717C00025000 C 07/17/15 25.0 0.00 0.13
ABX 150717P00005000 P 07/17/15 5.0 0.00 0.09
ABX 150717P00006000 P 07/17/15 6.0 0.01 0.13
ABX 150717P00007000 P 07/17/15 7.0 0.06 0.18
ABX 150717P00008000 P 07/17/15 8.0 0.16 0.29
ABX 150717P00009000 P 07/17/15 9.0 0.33 0.44
ABX 150717P00010000 P 07/17/15 10.0 0.59 0.71
ABX 150717P00011000 P 07/17/15 11.0 0.97 1.11
ABX 150717P00012000 P 07/17/15 12.0 1.50 1.60
ABX 150717P00013000 P 07/17/15 13.0 2.07 2.23
ABX 150717P00014000 P 07/17/15 14.0 2.76 2.96
ABX 150717P00015000 P 07/17/15 15.0 3.55 3.75
ABX 150717P00016000 P 07/17/15 16.0 4.40 4.60
ABX 150717P00017000 P 07/17/15 17.0 5.30 5.50
ABX 150717P00018000 P 07/17/15 18.0 6.20 6.40
ABX 150717P00019000 P 07/17/15 19.0 6.70 7.35
ABX 150717P00020000 P 07/17/15 20.0 7.60 8.35
ABX 150717P00021000 P 07/17/15 21.0 8.60 9.35
ABX 150717P00022000 P 07/17/15 22.0 9.60 10.30
ABX 150717P00023000 P 07/17/15 23.0 10.05 11.60
ABX 150717P00024000 P 07/17/15 24.0 10.95 12.55
ABX 150717P00025000 P 07/17/15 25.0 11.95 13.55
ABX 160115C00003000 C 01/15/16 3.0 7.00 11.40
ABX 160115C00005000 C 01/15/16 5.0 5.30 9.40
ABX 160115C00008000 C 01/15/16 8.0 4.40 4.60
ABX 160115C00010000 C 01/15/16 10.0 3.00 3.20
ABX 160115C00013000 C 01/15/16 13.0 1.54 1.70
ABX 160115C00015000 C 01/15/16 15.0 1.01 1.13
ABX 160115C00017000 C 01/15/16 17.0 0.66 0.75
ABX 160115C00020000 C 01/15/16 20.0 0.42 0.49
ABX 160115C00022000 C 01/15/16 22.0 0.20 0.40
ABX 160115C00025000 C 01/15/16 25.0 0.18 0.25
ABX 160115C00027000 C 01/15/16 27.0 0.09 0.25
ABX 160115C00030000 C 01/15/16 30.0 0.10 0.20
ABX 160115C00032000 C 01/15/16 32.0 0.00 0.22
ABX 160115C00035000 C 01/15/16 35.0 0.06 0.20
ABX 160115C00037000 C 01/15/16 37.0 0.00 0.19
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.08
ABX 160115P00005000 P 01/15/16 5.0 0.04 0.15
ABX 160115P00008000 P 01/15/16 8.0 0.41 0.50
ABX 160115P00010000 P 01/15/16 10.0 0.96 1.10
ABX 160115P00013000 P 01/15/16 13.0 2.50 2.67
ABX 160115P00015000 P 01/15/16 15.0 3.95 4.15
ABX 160115P00017000 P 01/15/16 17.0 5.55 5.80
ABX 160115P00020000 P 01/15/16 20.0 8.25 8.55
ABX 160115P00022000 P 01/15/16 22.0 10.20 10.40
ABX 160115P00025000 P 01/15/16 25.0 12.95 13.40
ABX 160115P00027000 P 01/15/16 27.0 13.20 15.35
ABX 160115P00030000 P 01/15/16 30.0 17.00 18.40
ABX 160115P00032000 P 01/15/16 32.0 17.95 21.55
ABX 160115P00035000 P 01/15/16 35.0 20.70 24.95
ABX 160115P00037000 P 01/15/16 37.0 24.65 25.35
ABX 170120C00005000 C 01/20/17 5.0 6.75 8.80
ABX 170120C00008000 C 01/20/17 8.0 4.85 5.15
ABX 170120C00010000 C 01/20/17 10.0 3.55 3.95
ABX 170120C00013000 C 01/20/17 13.0 2.26 2.63
ABX 170120C00015000 C 01/20/17 15.0 1.85 2.03
ABX 170120C00017000 C 01/20/17 17.0 1.29 1.56
ABX 170120C00020000 C 01/20/17 20.0 0.87 1.09
ABX 170120C00022000 C 01/20/17 22.0 0.65 0.90
ABX 170120C00025000 C 01/20/17 25.0 0.46 0.75
ABX 170120C00027000 C 01/20/17 27.0 0.38 0.57
ABX 170120C00030000 C 01/20/17 30.0 0.38 0.46
ABX 170120P00005000 P 01/20/17 5.0 0.12 0.20
ABX 170120P00008000 P 01/20/17 8.0 0.67 0.82
ABX 170120P00010000 P 01/20/17 10.0 1.41 1.55
ABX 170120P00013000 P 01/20/17 13.0 3.10 3.30
ABX 170120P00015000 P 01/20/17 15.0 4.45 4.70
ABX 170120P00017000 P 01/20/17 17.0 6.00 6.30
ABX 170120P00020000 P 01/20/17 20.0 8.60 8.90
ABX 170120P00022000 P 01/20/17 22.0 10.40 10.65
ABX 170120P00025000 P 01/20/17 25.0 13.25 13.50
ABX 170120P00027000 P 01/20/17 27.0 15.20 15.45
ABX 170120P00030000 P 01/20/17 30.0 18.05 18.40

OPRA data is delayed 15 minutes.