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 (2014-07-11)Premium Content

Barrick Gold Corporation (ABX)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 140801C00009000 C 08/01/14 9.0 8.95 9.70
ABX 140801C00009500 C 08/01/14 9.5 8.30 9.40
ABX 140801C00010000 C 08/01/14 10.0 7.85 8.80
ABX 140801C00010500 C 08/01/14 10.5 7.30 8.40
ABX 140801C00011000 C 08/01/14 11.0 7.00 7.45
ABX 140801C00011500 C 08/01/14 11.5 6.50 6.95
ABX 140801C00012000 C 08/01/14 12.0 6.00 6.45
ABX 140801C00012500 C 08/01/14 12.5 5.50 5.95
ABX 140801C00013000 C 08/01/14 13.0 5.00 5.45
ABX 140801C00013500 C 08/01/14 13.5 4.50 4.95
ABX 140801C00014000 C 08/01/14 14.0 4.00 4.45
ABX 140801C00014500 C 08/01/14 14.5 3.50 3.95
ABX 140801C00015000 C 08/01/14 15.0 3.00 3.45
ABX 140801C00015500 C 08/01/14 15.5 2.56 2.72
ABX 140801C00016000 C 08/01/14 16.0 2.06 2.22
ABX 140801C00016500 C 08/01/14 16.5 1.56 1.72
ABX 140801C00017000 C 08/01/14 17.0 1.06 1.17
ABX 140801C00017500 C 08/01/14 17.5 0.57 0.72
ABX 140801C00018000 C 08/01/14 18.0 0.18 0.22
ABX 140801C00018500 C 08/01/14 18.5 0.03 0.04
ABX 140801C00019000 C 08/01/14 19.0 0.00 0.02
ABX 140801C00019500 C 08/01/14 19.5 0.00 0.02
ABX 140801C00020000 C 08/01/14 20.0 0.00 0.02
ABX 140801C00020500 C 08/01/14 20.5 0.00 0.02
ABX 140801C00021000 C 08/01/14 21.0 0.00 0.05
ABX 140801C00021500 C 08/01/14 21.5 0.00 0.04
ABX 140801C00022000 C 08/01/14 22.0 0.00 0.02
ABX 140801C00022500 C 08/01/14 22.5 0.00 0.02
ABX 140801C00023000 C 08/01/14 23.0 0.00 0.02
ABX 140801C00023500 C 08/01/14 23.5 0.00 0.02
ABX 140801C00024000 C 08/01/14 24.0 0.00 0.02
ABX 140801C00024500 C 08/01/14 24.5 0.00 0.02
ABX 140801C00025000 C 08/01/14 25.0 0.00 0.02
ABX 140801C00025500 C 08/01/14 25.5 0.00 0.02
ABX 140801C00026000 C 08/01/14 26.0 0.00 0.02
ABX 140801C00026500 C 08/01/14 26.5 0.00 0.02
ABX 140801C00027000 C 08/01/14 27.0 0.00 0.02
ABX 140801C00027500 C 08/01/14 27.5 0.00 0.02
ABX 140801C00028000 C 08/01/14 28.0 0.00 0.02
ABX 140801P00009000 P 08/01/14 9.0 0.00 0.02
ABX 140801P00009500 P 08/01/14 9.5 0.00 0.02
ABX 140801P00010000 P 08/01/14 10.0 0.00 0.02
ABX 140801P00010500 P 08/01/14 10.5 0.00 0.02
ABX 140801P00011000 P 08/01/14 11.0 0.00 0.02
ABX 140801P00011500 P 08/01/14 11.5 0.00 0.02
ABX 140801P00012000 P 08/01/14 12.0 0.00 0.02
ABX 140801P00012500 P 08/01/14 12.5 0.00 0.02
ABX 140801P00013000 P 08/01/14 13.0 0.00 0.02
ABX 140801P00013500 P 08/01/14 13.5 0.00 0.02
ABX 140801P00014000 P 08/01/14 14.0 0.00 0.02
ABX 140801P00014500 P 08/01/14 14.5 0.00 0.02
ABX 140801P00015000 P 08/01/14 15.0 0.00 0.02
ABX 140801P00015500 P 08/01/14 15.5 0.00 0.04
ABX 140801P00016000 P 08/01/14 16.0 0.00 0.05
ABX 140801P00016500 P 08/01/14 16.5 0.00 0.05
ABX 140801P00017000 P 08/01/14 17.0 0.00 0.02
ABX 140801P00017500 P 08/01/14 17.5 0.00 0.06
ABX 140801P00018000 P 08/01/14 18.0 0.07 0.12
ABX 140801P00018500 P 08/01/14 18.5 0.43 0.47
ABX 140801P00019000 P 08/01/14 19.0 0.76 0.95
ABX 140801P00019500 P 08/01/14 19.5 1.08 1.45
ABX 140801P00020000 P 08/01/14 20.0 1.57 1.97
ABX 140801P00020500 P 08/01/14 20.5 2.06 2.47
ABX 140801P00021000 P 08/01/14 21.0 2.56 2.98
ABX 140801P00021500 P 08/01/14 21.5 3.05 3.50
ABX 140801P00022000 P 08/01/14 22.0 3.55 4.00
ABX 140801P00022500 P 08/01/14 22.5 4.05 4.50
ABX 140801P00023000 P 08/01/14 23.0 4.55 5.00
ABX 140801P00023500 P 08/01/14 23.5 5.05 5.50
ABX 140801P00024000 P 08/01/14 24.0 5.55 6.00
ABX 140801P00024500 P 08/01/14 24.5 6.05 6.50
ABX 140801P00025000 P 08/01/14 25.0 6.55 7.00
ABX 140801P00025500 P 08/01/14 25.5 7.05 7.50
ABX 140801P00026000 P 08/01/14 26.0 7.50 8.00
ABX 140801P00026500 P 08/01/14 26.5 8.00 8.50
ABX 140801P00027000 P 08/01/14 27.0 8.50 9.00
ABX 140801P00027500 P 08/01/14 27.5 9.00 9.50
ABX 140801P00028000 P 08/01/14 28.0 9.50 10.00
ABX 140808C00010000 C 08/08/14 10.0 7.40 9.30
ABX 140808C00010500 C 08/08/14 10.5 6.85 9.00
ABX 140808C00011000 C 08/08/14 11.0 7.05 7.45
ABX 140808C00011500 C 08/08/14 11.5 6.55 6.95
ABX 140808C00012000 C 08/08/14 12.0 6.05 6.45
ABX 140808C00012500 C 08/08/14 12.5 5.55 5.95
ABX 140808C00013000 C 08/08/14 13.0 5.05 5.45
ABX 140808C00013500 C 08/08/14 13.5 4.55 4.95
ABX 140808C00014000 C 08/08/14 14.0 4.05 4.45
ABX 140808C00014500 C 08/08/14 14.5 3.55 3.95
ABX 140808C00015000 C 08/08/14 15.0 3.05 3.25
ABX 140808C00015500 C 08/08/14 15.5 2.53 2.92
ABX 140808C00016000 C 08/08/14 16.0 2.07 2.23
ABX 140808C00016500 C 08/08/14 16.5 1.56 1.74
ABX 140808C00017000 C 08/08/14 17.0 1.09 1.24
ABX 140808C00017500 C 08/08/14 17.5 0.70 0.75
ABX 140808C00018000 C 08/08/14 18.0 0.36 0.38
ABX 140808C00018500 C 08/08/14 18.5 0.16 0.18
ABX 140808C00019000 C 08/08/14 19.0 0.07 0.09
ABX 140808C00019500 C 08/08/14 19.5 0.01 0.07
ABX 140808C00020000 C 08/08/14 20.0 0.01 0.03
ABX 140808C00020500 C 08/08/14 20.5 0.00 0.06
ABX 140808C00021000 C 08/08/14 21.0 0.00 0.06
ABX 140808C00021500 C 08/08/14 21.5 0.00 0.06
ABX 140808C00022000 C 08/08/14 22.0 0.00 0.02
ABX 140808C00022500 C 08/08/14 22.5 0.00 0.07
ABX 140808C00023000 C 08/08/14 23.0 0.00 0.07
ABX 140808C00023500 C 08/08/14 23.5 0.00 0.07
ABX 140808C00024000 C 08/08/14 24.0 0.00 0.07
ABX 140808C00024500 C 08/08/14 24.5 0.00 0.07
ABX 140808C00025000 C 08/08/14 25.0 0.00 0.05
ABX 140808C00025500 C 08/08/14 25.5 0.00 0.04
ABX 140808C00026000 C 08/08/14 26.0 0.00 0.03
ABX 140808C00026500 C 08/08/14 26.5 0.00 0.03
ABX 140808C00027000 C 08/08/14 27.0 0.00 0.02
ABX 140808C00027500 C 08/08/14 27.5 0.00 0.02
ABX 140808C00028000 C 08/08/14 28.0 0.00 0.02
ABX 140808C00028500 C 08/08/14 28.5 0.00 0.07
ABX 140808P00010000 P 08/08/14 10.0 0.00 0.02
ABX 140808P00010500 P 08/08/14 10.5 0.00 0.07
ABX 140808P00011000 P 08/08/14 11.0 0.00 0.02
ABX 140808P00011500 P 08/08/14 11.5 0.00 0.02
ABX 140808P00012000 P 08/08/14 12.0 0.00 0.02
ABX 140808P00012500 P 08/08/14 12.5 0.00 0.02
ABX 140808P00013000 P 08/08/14 13.0 0.00 0.04
ABX 140808P00013500 P 08/08/14 13.5 0.00 0.06
ABX 140808P00014000 P 08/08/14 14.0 0.00 0.05
ABX 140808P00014500 P 08/08/14 14.5 0.00 0.05
ABX 140808P00015000 P 08/08/14 15.0 0.00 0.05
ABX 140808P00015500 P 08/08/14 15.5 0.00 0.05
ABX 140808P00016000 P 08/08/14 16.0 0.00 0.05
ABX 140808P00016500 P 08/08/14 16.5 0.00 0.05
ABX 140808P00017000 P 08/08/14 17.0 0.03 0.07
ABX 140808P00017500 P 08/08/14 17.5 0.11 0.13
ABX 140808P00018000 P 08/08/14 18.0 0.28 0.30
ABX 140808P00018500 P 08/08/14 18.5 0.57 0.61
ABX 140808P00019000 P 08/08/14 19.0 0.91 1.01
ABX 140808P00019500 P 08/08/14 19.5 1.15 1.50
ABX 140808P00020000 P 08/08/14 20.0 1.61 1.98
ABX 140808P00020500 P 08/08/14 20.5 2.10 2.48
ABX 140808P00021000 P 08/08/14 21.0 2.60 2.97
ABX 140808P00021500 P 08/08/14 21.5 3.05 3.50
ABX 140808P00022000 P 08/08/14 22.0 3.55 4.00
ABX 140808P00022500 P 08/08/14 22.5 4.05 4.50
ABX 140808P00023000 P 08/08/14 23.0 4.55 5.00
ABX 140808P00023500 P 08/08/14 23.5 5.05 5.50
ABX 140808P00024000 P 08/08/14 24.0 5.55 6.00
ABX 140808P00024500 P 08/08/14 24.5 6.05 6.50
ABX 140808P00025000 P 08/08/14 25.0 6.55 7.00
ABX 140808P00025500 P 08/08/14 25.5 7.05 7.50
ABX 140808P00026000 P 08/08/14 26.0 6.55 8.70
ABX 140808P00026500 P 08/08/14 26.5 7.10 9.20
ABX 140808P00027000 P 08/08/14 27.0 7.60 9.70
ABX 140808P00027500 P 08/08/14 27.5 7.80 11.00
ABX 140808P00028000 P 08/08/14 28.0 8.10 10.30
ABX 140808P00028500 P 08/08/14 28.5 8.65 10.50
ABX 140816C00009000 C 08/16/14 9.0 9.00 9.80
ABX 140816C00010000 C 08/16/14 10.0 7.80 8.90
ABX 140816C00011000 C 08/16/14 11.0 7.00 7.35
ABX 140816C00012000 C 08/16/14 12.0 6.05 6.35
ABX 140816C00013000 C 08/16/14 13.0 5.05 5.35
ABX 140816C00014000 C 08/16/14 14.0 4.05 4.35
ABX 140816C00014500 C 08/16/14 14.5 3.50 3.85
ABX 140816C00015000 C 08/16/14 15.0 3.00 3.35
ABX 140816C00015500 C 08/16/14 15.5 2.56 2.78
ABX 140816C00016000 C 08/16/14 16.0 2.06 2.28
ABX 140816C00016500 C 08/16/14 16.5 1.61 1.73
ABX 140816C00017000 C 08/16/14 17.0 1.15 1.28
ABX 140816C00017500 C 08/16/14 17.5 0.76 0.80
ABX 140816C00018000 C 08/16/14 18.0 0.46 0.48
ABX 140816C00018500 C 08/16/14 18.5 0.25 0.27
ABX 140816C00019000 C 08/16/14 19.0 0.14 0.15
ABX 140816C00019500 C 08/16/14 19.5 0.07 0.09
ABX 140816C00020000 C 08/16/14 20.0 0.04 0.05
ABX 140816C00020500 C 08/16/14 20.5 0.02 0.04
ABX 140816C00021000 C 08/16/14 21.0 0.01 0.02
ABX 140816C00021500 C 08/16/14 21.5 0.01 0.02
ABX 140816C00022000 C 08/16/14 22.0 0.01 0.02
ABX 140816C00022500 C 08/16/14 22.5 0.00 0.01
ABX 140816C00023000 C 08/16/14 23.0 0.00 0.01
ABX 140816C00023500 C 08/16/14 23.5 0.00 0.01
ABX 140816C00024000 C 08/16/14 24.0 0.00 0.01
ABX 140816C00025000 C 08/16/14 25.0 0.00 0.01
ABX 140816C00026000 C 08/16/14 26.0 0.00 0.01
ABX 140816P00009000 P 08/16/14 9.0 0.00 0.02
ABX 140816P00010000 P 08/16/14 10.0 0.00 0.02
ABX 140816P00011000 P 08/16/14 11.0 0.00 0.02
ABX 140816P00012000 P 08/16/14 12.0 0.00 0.01
ABX 140816P00013000 P 08/16/14 13.0 0.00 0.01
ABX 140816P00014000 P 08/16/14 14.0 0.00 0.02
ABX 140816P00014500 P 08/16/14 14.5 0.00 0.02
ABX 140816P00015000 P 08/16/14 15.0 0.00 0.02
ABX 140816P00015500 P 08/16/14 15.5 0.00 0.02
ABX 140816P00016000 P 08/16/14 16.0 0.01 0.03
ABX 140816P00016500 P 08/16/14 16.5 0.02 0.04
ABX 140816P00017000 P 08/16/14 17.0 0.07 0.09
ABX 140816P00017500 P 08/16/14 17.5 0.18 0.20
ABX 140816P00018000 P 08/16/14 18.0 0.37 0.39
ABX 140816P00018500 P 08/16/14 18.5 0.66 0.68
ABX 140816P00019000 P 08/16/14 19.0 1.04 1.07
ABX 140816P00019500 P 08/16/14 19.5 1.42 1.51
ABX 140816P00020000 P 08/16/14 20.0 1.86 1.98
ABX 140816P00020500 P 08/16/14 20.5 2.23 2.46
ABX 140816P00021000 P 08/16/14 21.0 2.75 2.96
ABX 140816P00021500 P 08/16/14 21.5 3.20 3.50
ABX 140816P00022000 P 08/16/14 22.0 3.70 4.00
ABX 140816P00022500 P 08/16/14 22.5 4.20 4.45
ABX 140816P00023000 P 08/16/14 23.0 4.65 5.00
ABX 140816P00023500 P 08/16/14 23.5 5.15 5.50
ABX 140816P00024000 P 08/16/14 24.0 5.65 6.00
ABX 140816P00025000 P 08/16/14 25.0 6.65 6.95
ABX 140816P00026000 P 08/16/14 26.0 7.55 8.00
ABX 140822C00010000 C 08/22/14 10.0 8.00 9.05
ABX 140822C00011000 C 08/22/14 11.0 7.05 7.25
ABX 140822C00011500 C 08/22/14 11.5 6.55 6.75
ABX 140822C00012000 C 08/22/14 12.0 6.05 6.25
ABX 140822C00012500 C 08/22/14 12.5 5.55 5.75
ABX 140822C00013000 C 08/22/14 13.0 5.05 5.25
ABX 140822C00013500 C 08/22/14 13.5 4.50 5.05
ABX 140822C00014000 C 08/22/14 14.0 4.05 4.25
ABX 140822C00014500 C 08/22/14 14.5 3.55 4.30
ABX 140822C00015000 C 08/22/14 15.0 3.05 3.55
ABX 140822C00015500 C 08/22/14 15.5 2.56 3.05
ABX 140822C00016000 C 08/22/14 16.0 2.10 2.42
ABX 140822C00016500 C 08/22/14 16.5 1.64 1.82
ABX 140822C00017000 C 08/22/14 17.0 1.22 1.33
ABX 140822C00017500 C 08/22/14 17.5 0.85 0.95
ABX 140822C00018000 C 08/22/14 18.0 0.55 0.62
ABX 140822C00018500 C 08/22/14 18.5 0.34 0.40
ABX 140822C00019000 C 08/22/14 19.0 0.20 0.22
ABX 140822C00019500 C 08/22/14 19.5 0.12 0.16
ABX 140822C00020000 C 08/22/14 20.0 0.05 0.13
ABX 140822C00020500 C 08/22/14 20.5 0.02 0.09
ABX 140822C00021000 C 08/22/14 21.0 0.01 0.07
ABX 140822C00021500 C 08/22/14 21.5 0.01 0.06
ABX 140822C00022000 C 08/22/14 22.0 0.01 0.06
ABX 140822C00022500 C 08/22/14 22.5 0.00 0.05
ABX 140822C00023000 C 08/22/14 23.0 0.00 0.05
ABX 140822C00023500 C 08/22/14 23.5 0.00 0.04
ABX 140822C00024000 C 08/22/14 24.0 0.00 0.04
ABX 140822C00024500 C 08/22/14 24.5 0.00 0.04
ABX 140822C00025000 C 08/22/14 25.0 0.00 0.04
ABX 140822C00025500 C 08/22/14 25.5 0.00 0.04
ABX 140822C00026000 C 08/22/14 26.0 0.00 0.02
ABX 140822C00026500 C 08/22/14 26.5 0.00 0.09
ABX 140822C00027000 C 08/22/14 27.0 0.00 0.03
ABX 140822C00027500 C 08/22/14 27.5 0.00 0.09
ABX 140822P00010000 P 08/22/14 10.0 0.00 0.09
ABX 140822P00011000 P 08/22/14 11.0 0.00 0.02
ABX 140822P00011500 P 08/22/14 11.5 0.00 0.10
ABX 140822P00012000 P 08/22/14 12.0 0.00 0.03
ABX 140822P00012500 P 08/22/14 12.5 0.00 0.10
ABX 140822P00013000 P 08/22/14 13.0 0.00 0.03
ABX 140822P00013500 P 08/22/14 13.5 0.00 0.10
ABX 140822P00014000 P 08/22/14 14.0 0.00 0.03
ABX 140822P00014500 P 08/22/14 14.5 0.00 0.11
ABX 140822P00015000 P 08/22/14 15.0 0.00 0.04
ABX 140822P00015500 P 08/22/14 15.5 0.00 0.06
ABX 140822P00016000 P 08/22/14 16.0 0.01 0.07
ABX 140822P00016500 P 08/22/14 16.5 0.03 0.10
ABX 140822P00017000 P 08/22/14 17.0 0.08 0.15
ABX 140822P00017500 P 08/22/14 17.5 0.26 0.28
ABX 140822P00018000 P 08/22/14 18.0 0.45 0.49
ABX 140822P00018500 P 08/22/14 18.5 0.74 0.78
ABX 140822P00019000 P 08/22/14 19.0 1.06 1.14
ABX 140822P00019500 P 08/22/14 19.5 1.45 1.57
ABX 140822P00020000 P 08/22/14 20.0 1.68 2.02
ABX 140822P00020500 P 08/22/14 20.5 2.08 2.51
ABX 140822P00021000 P 08/22/14 21.0 2.84 2.98
ABX 140822P00021500 P 08/22/14 21.5 3.30 3.50
ABX 140822P00022000 P 08/22/14 22.0 3.55 4.00
ABX 140822P00022500 P 08/22/14 22.5 4.10 4.50
ABX 140822P00023000 P 08/22/14 23.0 4.60 4.95
ABX 140822P00023500 P 08/22/14 23.5 5.25 5.45
ABX 140822P00024000 P 08/22/14 24.0 5.75 5.95
ABX 140822P00024500 P 08/22/14 24.5 6.25 6.45
ABX 140822P00025000 P 08/22/14 25.0 6.75 6.95
ABX 140822P00025500 P 08/22/14 25.5 7.10 7.50
ABX 140822P00026000 P 08/22/14 26.0 7.40 8.00
ABX 140822P00026500 P 08/22/14 26.5 7.90 8.55
ABX 140822P00027000 P 08/22/14 27.0 8.40 9.05
ABX 140822P00027500 P 08/22/14 27.5 9.00 9.50
ABX 140829C00010000 C 08/29/14 10.0 8.05 8.25
ABX 140829C00011000 C 08/29/14 11.0 7.00 7.25
ABX 140829C00011500 C 08/29/14 11.5 6.50 6.75
ABX 140829C00012000 C 08/29/14 12.0 6.00 6.25
ABX 140829C00012500 C 08/29/14 12.5 5.50 5.75
ABX 140829C00013000 C 08/29/14 13.0 4.95 5.55
ABX 140829C00013500 C 08/29/14 13.5 4.50 5.10
ABX 140829C00014000 C 08/29/14 14.0 4.05 4.60
ABX 140829C00014500 C 08/29/14 14.5 3.55 3.75
ABX 140829C00015000 C 08/29/14 15.0 3.05 3.50
ABX 140829C00015500 C 08/29/14 15.5 2.59 3.05
ABX 140829C00016000 C 08/29/14 16.0 2.09 2.47
ABX 140829C00016500 C 08/29/14 16.5 1.66 1.93
ABX 140829C00017000 C 08/29/14 17.0 1.27 1.42
ABX 140829C00017500 C 08/29/14 17.5 0.91 1.06
ABX 140829C00018000 C 08/29/14 18.0 0.62 0.71
ABX 140829C00018500 C 08/29/14 18.5 0.40 0.45
ABX 140829C00019000 C 08/29/14 19.0 0.26 0.31
ABX 140829C00019500 C 08/29/14 19.5 0.16 0.20
ABX 140829C00020000 C 08/29/14 20.0 0.08 0.14
ABX 140829C00020500 C 08/29/14 20.5 0.05 0.11
ABX 140829C00021000 C 08/29/14 21.0 0.03 0.08
ABX 140829C00021500 C 08/29/14 21.5 0.01 0.07
ABX 140829C00022000 C 08/29/14 22.0 0.01 0.06
ABX 140829C00022500 C 08/29/14 22.5 0.01 0.12
ABX 140829C00023000 C 08/29/14 23.0 0.00 0.13
ABX 140829C00023500 C 08/29/14 23.5 0.00 0.08
ABX 140829C00024000 C 08/29/14 24.0 0.00 0.10
ABX 140829C00024500 C 08/29/14 24.5 0.00 0.04
ABX 140829C00025000 C 08/29/14 25.0 0.00 0.08
ABX 140829C00025500 C 08/29/14 25.5 0.00 0.03
ABX 140829C00026000 C 08/29/14 26.0 0.00 0.06
ABX 140829C00026500 C 08/29/14 26.5 0.00 0.06
ABX 140829C00027000 C 08/29/14 27.0 0.00 0.06
ABX 140829C00027500 C 08/29/14 27.5 0.00 0.11
ABX 140829C00028000 C 08/29/14 28.0 0.00 0.02
ABX 140829C00028500 C 08/29/14 28.5 0.00 0.02
ABX 140829P00010000 P 08/29/14 10.0 0.00 0.11
ABX 140829P00011000 P 08/29/14 11.0 0.00 0.11
ABX 140829P00011500 P 08/29/14 11.5 0.00 0.04
ABX 140829P00012000 P 08/29/14 12.0 0.00 0.04
ABX 140829P00012500 P 08/29/14 12.5 0.00 0.04
ABX 140829P00013000 P 08/29/14 13.0 0.00 0.04
ABX 140829P00013500 P 08/29/14 13.5 0.00 0.12
ABX 140829P00014000 P 08/29/14 14.0 0.00 0.04
ABX 140829P00014500 P 08/29/14 14.5 0.00 0.12
ABX 140829P00015000 P 08/29/14 15.0 0.00 0.06
ABX 140829P00015500 P 08/29/14 15.5 0.00 0.07
ABX 140829P00016000 P 08/29/14 16.0 0.02 0.10
ABX 140829P00016500 P 08/29/14 16.5 0.04 0.15
ABX 140829P00017000 P 08/29/14 17.0 0.19 0.22
ABX 140829P00017500 P 08/29/14 17.5 0.33 0.36
ABX 140829P00018000 P 08/29/14 18.0 0.55 0.58
ABX 140829P00018500 P 08/29/14 18.5 0.83 0.87
ABX 140829P00019000 P 08/29/14 19.0 1.17 1.23
ABX 140829P00019500 P 08/29/14 19.5 1.39 1.63
ABX 140829P00020000 P 08/29/14 20.0 2.02 2.08
ABX 140829P00020500 P 08/29/14 20.5 2.20 2.56
ABX 140829P00021000 P 08/29/14 21.0 2.61 3.05
ABX 140829P00021500 P 08/29/14 21.5 3.10 3.55
ABX 140829P00022000 P 08/29/14 22.0 3.65 4.05
ABX 140829P00022500 P 08/29/14 22.5 4.15 4.55
ABX 140829P00023000 P 08/29/14 23.0 4.80 5.00
ABX 140829P00023500 P 08/29/14 23.5 5.05 5.60
ABX 140829P00024000 P 08/29/14 24.0 5.65 6.05
ABX 140829P00024500 P 08/29/14 24.5 6.30 6.50
ABX 140829P00025000 P 08/29/14 25.0 6.80 7.00
ABX 140829P00025500 P 08/29/14 25.5 7.30 7.50
ABX 140829P00026000 P 08/29/14 26.0 7.80 8.05
ABX 140829P00026500 P 08/29/14 26.5 7.60 8.70
ABX 140829P00027000 P 08/29/14 27.0 8.20 9.05
ABX 140829P00027500 P 08/29/14 27.5 9.00 9.55
ABX 140829P00028000 P 08/29/14 28.0 9.10 10.20
ABX 140829P00028500 P 08/29/14 28.5 8.70 10.65
ABX 140905C00011500 C 09/05/14 11.5 6.25 7.80
ABX 140905C00012000 C 09/05/14 12.0 5.75 7.35
ABX 140905C00012500 C 09/05/14 12.5 5.25 6.55
ABX 140905C00013000 C 09/05/14 13.0 4.85 6.10
ABX 140905C00013500 C 09/05/14 13.5 4.25 5.45
ABX 140905C00014000 C 09/05/14 14.0 4.05 4.25
ABX 140905C00014500 C 09/05/14 14.5 3.55 4.45
ABX 140905C00015000 C 09/05/14 15.0 3.05 3.95
ABX 140905C00015500 C 09/05/14 15.5 2.60 2.79
ABX 140905C00016000 C 09/05/14 16.0 2.14 2.33
ABX 140905C00016500 C 09/05/14 16.5 1.69 2.04
ABX 140905C00017000 C 09/05/14 17.0 1.30 1.45
ABX 140905C00017500 C 09/05/14 17.5 0.96 1.09
ABX 140905C00018000 C 09/05/14 18.0 0.68 0.76
ABX 140905C00018500 C 09/05/14 18.5 0.46 0.52
ABX 140905C00019000 C 09/05/14 19.0 0.30 0.35
ABX 140905C00019500 C 09/05/14 19.5 0.19 0.24
ABX 140905C00020000 C 09/05/14 20.0 0.12 0.16
ABX 140905C00020500 C 09/05/14 20.5 0.07 0.14
ABX 140905C00021000 C 09/05/14 21.0 0.04 0.13
ABX 140905C00021500 C 09/05/14 21.5 0.02 0.12
ABX 140905C00022000 C 09/05/14 22.0 0.01 0.09
ABX 140905C00022500 C 09/05/14 22.5 0.01 0.06
ABX 140905C00023000 C 09/05/14 23.0 0.01 0.13
ABX 140905C00023500 C 09/05/14 23.5 0.01 0.05
ABX 140905C00024000 C 09/05/14 24.0 0.00 0.04
ABX 140905C00024500 C 09/05/14 24.5 0.00 0.04
ABX 140905C00025000 C 09/05/14 25.0 0.00 0.04
ABX 140905C00025500 C 09/05/14 25.5 0.00 0.03
ABX 140905C00026000 C 09/05/14 26.0 0.00 0.03
ABX 140905C00026500 C 09/05/14 26.5 0.00 0.03
ABX 140905C00027000 C 09/05/14 27.0 0.00 0.02
ABX 140905C00027500 C 09/05/14 27.5 0.00 0.02
ABX 140905C00028000 C 09/05/14 28.0 0.00 0.02
ABX 140905C00028500 C 09/05/14 28.5 0.00 0.02
ABX 140905P00011500 P 09/05/14 11.5 0.00 0.04
ABX 140905P00012000 P 09/05/14 12.0 0.00 0.04
ABX 140905P00012500 P 09/05/14 12.5 0.00 0.04
ABX 140905P00013000 P 09/05/14 13.0 0.00 0.04
ABX 140905P00013500 P 09/05/14 13.5 0.00 0.04
ABX 140905P00014000 P 09/05/14 14.0 0.00 0.04
ABX 140905P00014500 P 09/05/14 14.5 0.00 0.05
ABX 140905P00015000 P 09/05/14 15.0 0.00 0.06
ABX 140905P00015500 P 09/05/14 15.5 0.01 0.08
ABX 140905P00016000 P 09/05/14 16.0 0.03 0.11
ABX 140905P00016500 P 09/05/14 16.5 0.11 0.15
ABX 140905P00017000 P 09/05/14 17.0 0.23 0.25
ABX 140905P00017500 P 09/05/14 17.5 0.38 0.42
ABX 140905P00018000 P 09/05/14 18.0 0.61 0.64
ABX 140905P00018500 P 09/05/14 18.5 0.88 0.93
ABX 140905P00019000 P 09/05/14 19.0 1.20 1.28
ABX 140905P00019500 P 09/05/14 19.5 1.37 1.67
ABX 140905P00020000 P 09/05/14 20.0 1.90 2.11
ABX 140905P00020500 P 09/05/14 20.5 2.13 2.59
ABX 140905P00021000 P 09/05/14 21.0 2.89 3.05
ABX 140905P00021500 P 09/05/14 21.5 3.05 3.55
ABX 140905P00022000 P 09/05/14 22.0 3.45 4.05
ABX 140905P00022500 P 09/05/14 22.5 3.90 4.55
ABX 140905P00023000 P 09/05/14 23.0 4.15 5.05
ABX 140905P00023500 P 09/05/14 23.5 4.70 5.55
ABX 140905P00024000 P 09/05/14 24.0 5.00 6.05
ABX 140905P00024500 P 09/05/14 24.5 5.90 6.50
ABX 140905P00025000 P 09/05/14 25.0 6.40 7.00
ABX 140905P00025500 P 09/05/14 25.5 6.80 7.50
ABX 140905P00026000 P 09/05/14 26.0 7.50 8.05
ABX 140905P00026500 P 09/05/14 26.5 7.75 8.50
ABX 140905P00027000 P 09/05/14 27.0 8.20 9.00
ABX 140905P00027500 P 09/05/14 27.5 9.00 9.50
ABX 140905P00028000 P 09/05/14 28.0 8.20 11.50
ABX 140905P00028500 P 09/05/14 28.5 8.70 11.80
ABX 140912C00011000 C 09/12/14 11.0 6.00 8.75
ABX 140912C00011500 C 09/12/14 11.5 5.45 6.85
ABX 140912C00012000 C 09/12/14 12.0 4.75 7.75
ABX 140912C00012500 C 09/12/14 12.5 4.60 7.25
ABX 140912C00013000 C 09/12/14 13.0 4.10 6.70
ABX 140912C00013500 C 09/12/14 13.5 3.60 6.20
ABX 140912C00014000 C 09/12/14 14.0 4.00 5.20
ABX 140912C00014500 C 09/12/14 14.5 3.50 4.60
ABX 140912C00015000 C 09/12/14 15.0 3.05 4.10
ABX 140912C00015500 C 09/12/14 15.5 2.59 2.90
ABX 140912C00016000 C 09/12/14 16.0 2.13 2.41
ABX 140912C00016500 C 09/12/14 16.5 1.71 2.06
ABX 140912C00017000 C 09/12/14 17.0 1.33 1.51
ABX 140912C00017500 C 09/12/14 17.5 0.99 1.22
ABX 140912C00018000 C 09/12/14 18.0 0.73 0.84
ABX 140912C00018500 C 09/12/14 18.5 0.52 0.57
ABX 140912C00019000 C 09/12/14 19.0 0.35 0.43
ABX 140912C00019500 C 09/12/14 19.5 0.23 0.34
ABX 140912C00020000 C 09/12/14 20.0 0.16 0.23
ABX 140912C00020500 C 09/12/14 20.5 0.08 0.21
ABX 140912C00021000 C 09/12/14 21.0 0.05 0.13
ABX 140912C00021500 C 09/12/14 21.5 0.03 0.15
ABX 140912C00022000 C 09/12/14 22.0 0.02 0.13
ABX 140912C00022500 C 09/12/14 22.5 0.02 0.14
ABX 140912C00023000 C 09/12/14 23.0 0.02 0.14
ABX 140912C00023500 C 09/12/14 23.5 0.01 0.14
ABX 140912C00024000 C 09/12/14 24.0 0.01 0.14
ABX 140912C00024500 C 09/12/14 24.5 0.00 0.14
ABX 140912C00025000 C 09/12/14 25.0 0.00 0.14
ABX 140912C00025500 C 09/12/14 25.5 0.00 0.14
ABX 140912C00026000 C 09/12/14 26.0 0.00 0.14
ABX 140912C00026500 C 09/12/14 26.5 0.00 0.14
ABX 140912C00027000 C 09/12/14 27.0 0.00 0.14
ABX 140912C00027500 C 09/12/14 27.5 0.00 0.14
ABX 140912C00028000 C 09/12/14 28.0 0.00 0.14
ABX 140912C00028500 C 09/12/14 28.5 0.00 0.14
ABX 140912P00011000 P 09/12/14 11.0 0.00 0.14
ABX 140912P00011500 P 09/12/14 11.5 0.00 0.07
ABX 140912P00012000 P 09/12/14 12.0 0.00 0.08
ABX 140912P00012500 P 09/12/14 12.5 0.00 0.09
ABX 140912P00013000 P 09/12/14 13.0 0.00 0.09
ABX 140912P00013500 P 09/12/14 13.5 0.00 0.10
ABX 140912P00014000 P 09/12/14 14.0 0.00 0.10
ABX 140912P00014500 P 09/12/14 14.5 0.01 0.09
ABX 140912P00015000 P 09/12/14 15.0 0.02 0.09
ABX 140912P00015500 P 09/12/14 15.5 0.02 0.12
ABX 140912P00016000 P 09/12/14 16.0 0.04 0.13
ABX 140912P00016500 P 09/12/14 16.5 0.11 0.21
ABX 140912P00017000 P 09/12/14 17.0 0.23 0.32
ABX 140912P00017500 P 09/12/14 17.5 0.39 0.52
ABX 140912P00018000 P 09/12/14 18.0 0.60 0.70
ABX 140912P00018500 P 09/12/14 18.5 0.88 1.00
ABX 140912P00019000 P 09/12/14 19.0 1.19 1.34
ABX 140912P00019500 P 09/12/14 19.5 1.47 1.72
ABX 140912P00020000 P 09/12/14 20.0 1.83 2.13
ABX 140912P00020500 P 09/12/14 20.5 2.06 2.64
ABX 140912P00021000 P 09/12/14 21.0 2.72 3.10
ABX 140912P00021500 P 09/12/14 21.5 2.52 3.60
ABX 140912P00022000 P 09/12/14 22.0 2.81 4.05
ABX 140912P00022500 P 09/12/14 22.5 3.20 4.55
ABX 140912P00023000 P 09/12/14 23.0 3.65 5.05
ABX 140912P00023500 P 09/12/14 23.5 4.20 5.55
ABX 140912P00024000 P 09/12/14 24.0 4.70 6.05
ABX 140912P00024500 P 09/12/14 24.5 5.20 6.55
ABX 140912P00025000 P 09/12/14 25.0 5.65 7.05
ABX 140912P00025500 P 09/12/14 25.5 6.20 7.55
ABX 140912P00026000 P 09/12/14 26.0 6.65 8.05
ABX 140912P00026500 P 09/12/14 26.5 7.15 8.55
ABX 140912P00027000 P 09/12/14 27.0 7.65 9.05
ABX 140912P00027500 P 09/12/14 27.5 7.70 10.95
ABX 140912P00028000 P 09/12/14 28.0 8.20 11.45
ABX 140912P00028500 P 09/12/14 28.5 8.70 11.95
ABX 140920C00009000 C 09/20/14 9.0 9.00 9.50
ABX 140920C00010000 C 09/20/14 10.0 8.00 8.50
ABX 140920C00011000 C 09/20/14 11.0 7.00 7.50
ABX 140920C00012000 C 09/20/14 12.0 6.00 6.50
ABX 140920C00013000 C 09/20/14 13.0 5.05 5.50
ABX 140920C00014000 C 09/20/14 14.0 4.05 4.50
ABX 140920C00015000 C 09/20/14 15.0 3.10 3.45
ABX 140920C00016000 C 09/20/14 16.0 2.19 2.33
ABX 140920C00017000 C 09/20/14 17.0 1.39 1.45
ABX 140920C00018000 C 09/20/14 18.0 0.80 0.84
ABX 140920C00019000 C 09/20/14 19.0 0.42 0.44
ABX 140920C00020000 C 09/20/14 20.0 0.21 0.23
ABX 140920C00021000 C 09/20/14 21.0 0.11 0.13
ABX 140920C00022000 C 09/20/14 22.0 0.06 0.07
ABX 140920C00023000 C 09/20/14 23.0 0.03 0.05
ABX 140920C00024000 C 09/20/14 24.0 0.01 0.03
ABX 140920C00025000 C 09/20/14 25.0 0.00 0.02
ABX 140920C00026000 C 09/20/14 26.0 0.00 0.02
ABX 140920C00027000 C 09/20/14 27.0 0.00 0.01
ABX 140920C00028000 C 09/20/14 28.0 0.00 0.01
ABX 140920P00009000 P 09/20/14 9.0 0.00 0.01
ABX 140920P00010000 P 09/20/14 10.0 0.00 0.01
ABX 140920P00011000 P 09/20/14 11.0 0.00 0.01
ABX 140920P00012000 P 09/20/14 12.0 0.00 0.02
ABX 140920P00013000 P 09/20/14 13.0 0.00 0.02
ABX 140920P00014000 P 09/20/14 14.0 0.01 0.03
ABX 140920P00015000 P 09/20/14 15.0 0.03 0.05
ABX 140920P00016000 P 09/20/14 16.0 0.13 0.14
ABX 140920P00017000 P 09/20/14 17.0 0.34 0.35
ABX 140920P00018000 P 09/20/14 18.0 0.74 0.76
ABX 140920P00019000 P 09/20/14 19.0 1.36 1.38
ABX 140920P00020000 P 09/20/14 20.0 2.09 2.18
ABX 140920P00021000 P 09/20/14 21.0 2.98 3.10
ABX 140920P00022000 P 09/20/14 22.0 3.75 4.05
ABX 140920P00023000 P 09/20/14 23.0 4.60 5.05
ABX 140920P00024000 P 09/20/14 24.0 5.55 6.05
ABX 140920P00025000 P 09/20/14 25.0 6.55 7.05
ABX 140920P00026000 P 09/20/14 26.0 7.55 8.00
ABX 140920P00027000 P 09/20/14 27.0 8.55 9.00
ABX 140920P00028000 P 09/20/14 28.0 9.55 10.05
ABX 141018C00009000 C 10/18/14 9.0 9.00 9.85
ABX 141018C00010000 C 10/18/14 10.0 8.00 8.85
ABX 141018C00011000 C 10/18/14 11.0 7.00 7.50
ABX 141018C00012000 C 10/18/14 12.0 6.05 6.50
ABX 141018C00013000 C 10/18/14 13.0 5.05 5.25
ABX 141018C00014000 C 10/18/14 14.0 4.05 4.50
ABX 141018C00015000 C 10/18/14 15.0 3.15 3.40
ABX 141018C00016000 C 10/18/14 16.0 2.31 2.42
ABX 141018C00017000 C 10/18/14 17.0 1.59 1.64
ABX 141018C00018000 C 10/18/14 18.0 1.02 1.05
ABX 141018C00019000 C 10/18/14 19.0 0.63 0.67
ABX 141018C00020000 C 10/18/14 20.0 0.38 0.41
ABX 141018C00021000 C 10/18/14 21.0 0.22 0.25
ABX 141018C00022000 C 10/18/14 22.0 0.13 0.14
ABX 141018C00023000 C 10/18/14 23.0 0.08 0.11
ABX 141018C00024000 C 10/18/14 24.0 0.05 0.07
ABX 141018C00025000 C 10/18/14 25.0 0.04 0.05
ABX 141018C00026000 C 10/18/14 26.0 0.01 0.04
ABX 141018C00027000 C 10/18/14 27.0 0.00 0.03
ABX 141018C00028000 C 10/18/14 28.0 0.00 0.02
ABX 141018C00029000 C 10/18/14 29.0 0.00 0.02
ABX 141018C00030000 C 10/18/14 30.0 0.00 0.01
ABX 141018C00031000 C 10/18/14 31.0 0.00 0.01
ABX 141018P00009000 P 10/18/14 9.0 0.00 0.01
ABX 141018P00010000 P 10/18/14 10.0 0.00 0.01
ABX 141018P00011000 P 10/18/14 11.0 0.00 0.02
ABX 141018P00012000 P 10/18/14 12.0 0.00 0.02
ABX 141018P00013000 P 10/18/14 13.0 0.01 0.03
ABX 141018P00014000 P 10/18/14 14.0 0.03 0.06
ABX 141018P00015000 P 10/18/14 15.0 0.11 0.13
ABX 141018P00016000 P 10/18/14 16.0 0.25 0.26
ABX 141018P00017000 P 10/18/14 17.0 0.51 0.54
ABX 141018P00018000 P 10/18/14 18.0 0.95 0.99
ABX 141018P00019000 P 10/18/14 19.0 1.54 1.59
ABX 141018P00020000 P 10/18/14 20.0 2.28 2.34
ABX 141018P00021000 P 10/18/14 21.0 3.10 3.20
ABX 141018P00022000 P 10/18/14 22.0 3.95 4.10
ABX 141018P00023000 P 10/18/14 23.0 4.85 5.10
ABX 141018P00024000 P 10/18/14 24.0 5.85 6.05
ABX 141018P00025000 P 10/18/14 25.0 6.65 7.00
ABX 141018P00026000 P 10/18/14 26.0 7.80 8.00
ABX 141018P00027000 P 10/18/14 27.0 8.80 9.00
ABX 141018P00028000 P 10/18/14 28.0 9.55 10.05
ABX 141018P00029000 P 10/18/14 29.0 10.40 11.05
ABX 141018P00030000 P 10/18/14 30.0 11.40 12.35
ABX 141018P00031000 P 10/18/14 31.0 12.40 13.35
ABX 150117C00003000 C 01/17/15 3.0 13.60 16.85
ABX 150117C00005000 C 01/17/15 5.0 11.60 14.85
ABX 150117C00008000 C 01/17/15 8.0 8.65 10.30
ABX 150117C00009000 C 01/17/15 9.0 8.30 10.40
ABX 150117C00010000 C 01/17/15 10.0 8.05 8.60
ABX 150117C00011000 C 01/17/15 11.0 7.00 7.65
ABX 150117C00012000 C 01/17/15 12.0 6.05 6.65
ABX 150117C00013000 C 01/17/15 13.0 5.10 5.40
ABX 150117C00014000 C 01/17/15 14.0 4.20 4.50
ABX 150117C00015000 C 01/17/15 15.0 3.40 3.60
ABX 150117C00016000 C 01/17/15 16.0 2.66 2.71
ABX 150117C00017000 C 01/17/15 17.0 2.03 2.06
ABX 150117C00018000 C 01/17/15 18.0 1.51 1.53
ABX 150117C00019000 C 01/17/15 19.0 1.10 1.13
ABX 150117C00020000 C 01/17/15 20.0 0.79 0.81
ABX 150117C00021000 C 01/17/15 21.0 0.56 0.58
ABX 150117C00022000 C 01/17/15 22.0 0.40 0.43
ABX 150117C00023000 C 01/17/15 23.0 0.29 0.32
ABX 150117C00024000 C 01/17/15 24.0 0.21 0.24
ABX 150117C00025000 C 01/17/15 25.0 0.16 0.18
ABX 150117C00026000 C 01/17/15 26.0 0.11 0.14
ABX 150117C00027000 C 01/17/15 27.0 0.08 0.12
ABX 150117C00028000 C 01/17/15 28.0 0.06 0.07
ABX 150117C00029000 C 01/17/15 29.0 0.05 0.08
ABX 150117C00030000 C 01/17/15 30.0 0.05 0.06
ABX 150117C00031000 C 01/17/15 31.0 0.03 0.06
ABX 150117C00032000 C 01/17/15 32.0 0.02 0.05
ABX 150117C00033000 C 01/17/15 33.0 0.01 0.05
ABX 150117C00034000 C 01/17/15 34.0 0.01 0.04
ABX 150117C00035000 C 01/17/15 35.0 0.01 0.04
ABX 150117C00036000 C 01/17/15 36.0 0.01 0.03
ABX 150117C00037000 C 01/17/15 37.0 0.01 0.03
ABX 150117C00038000 C 01/17/15 38.0 0.00 0.03
ABX 150117C00040000 C 01/17/15 40.0 0.01 0.03
ABX 150117C00042000 C 01/17/15 42.0 0.00 0.02
ABX 150117C00045000 C 01/17/15 45.0 0.00 0.02
ABX 150117C00047000 C 01/17/15 47.0 0.00 0.02
ABX 150117C00050000 C 01/17/15 50.0 0.00 0.02
ABX 150117C00055000 C 01/17/15 55.0 0.00 0.02
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 150117P00008000 P 01/17/15 8.0 0.00 0.02
ABX 150117P00009000 P 01/17/15 9.0 0.00 0.02
ABX 150117P00010000 P 01/17/15 10.0 0.01 0.03
ABX 150117P00011000 P 01/17/15 11.0 0.01 0.03
ABX 150117P00012000 P 01/17/15 12.0 0.03 0.06
ABX 150117P00013000 P 01/17/15 13.0 0.08 0.11
ABX 150117P00014000 P 01/17/15 14.0 0.18 0.21
ABX 150117P00015000 P 01/17/15 15.0 0.33 0.37
ABX 150117P00016000 P 01/17/15 16.0 0.60 0.62
ABX 150117P00017000 P 01/17/15 17.0 0.96 0.99
ABX 150117P00018000 P 01/17/15 18.0 1.44 1.46
ABX 150117P00019000 P 01/17/15 19.0 2.02 2.05
ABX 150117P00020000 P 01/17/15 20.0 2.69 2.75
ABX 150117P00021000 P 01/17/15 21.0 3.45 3.55
ABX 150117P00022000 P 01/17/15 22.0 4.15 4.40
ABX 150117P00023000 P 01/17/15 23.0 5.05 5.25
ABX 150117P00024000 P 01/17/15 24.0 5.95 6.20
ABX 150117P00025000 P 01/17/15 25.0 6.70 7.15
ABX 150117P00026000 P 01/17/15 26.0 7.75 8.10
ABX 150117P00027000 P 01/17/15 27.0 8.60 9.10
ABX 150117P00028000 P 01/17/15 28.0 9.60 10.15
ABX 150117P00029000 P 01/17/15 29.0 10.60 11.10
ABX 150117P00030000 P 01/17/15 30.0 11.60 12.00
ABX 150117P00031000 P 01/17/15 31.0 12.60 13.15
ABX 150117P00032000 P 01/17/15 32.0 13.60 14.10
ABX 150117P00033000 P 01/17/15 33.0 14.60 15.05
ABX 150117P00034000 P 01/17/15 34.0 15.60 16.15
ABX 150117P00035000 P 01/17/15 35.0 16.65 17.00
ABX 150117P00036000 P 01/17/15 36.0 16.20 18.05
ABX 150117P00037000 P 01/17/15 37.0 17.20 20.45
ABX 150117P00038000 P 01/17/15 38.0 18.20 21.45
ABX 150117P00040000 P 01/17/15 40.0 20.20 23.45
ABX 150117P00042000 P 01/17/15 42.0 22.20 25.45
ABX 150117P00045000 P 01/17/15 45.0 25.20 28.45
ABX 150117P00047000 P 01/17/15 47.0 27.20 30.50
ABX 150117P00050000 P 01/17/15 50.0 30.20 33.45
ABX 150117P00055000 P 01/17/15 55.0 35.20 38.40
ABX 160115C00003000 C 01/15/16 3.0 14.35 16.25
ABX 160115C00005000 C 01/15/16 5.0 10.85 15.50
ABX 160115C00008000 C 01/15/16 8.0 9.95 11.65
ABX 160115C00010000 C 01/15/16 10.0 8.15 9.50
ABX 160115C00013000 C 01/15/16 13.0 5.70 6.00
ABX 160115C00015000 C 01/15/16 15.0 4.30 4.60
ABX 160115C00017000 C 01/15/16 17.0 3.20 3.50
ABX 160115C00020000 C 01/15/16 20.0 2.05 2.08
ABX 160115C00022000 C 01/15/16 22.0 1.38 1.54
ABX 160115C00025000 C 01/15/16 25.0 0.93 1.07
ABX 160115C00027000 C 01/15/16 27.0 0.57 0.89
ABX 160115C00030000 C 01/15/16 30.0 0.45 0.52
ABX 160115C00032000 C 01/15/16 32.0 0.23 0.52
ABX 160115C00035000 C 01/15/16 35.0 0.20 0.40
ABX 160115C00037000 C 01/15/16 37.0 0.22 0.35
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.03
ABX 160115P00005000 P 01/15/16 5.0 0.02 0.06
ABX 160115P00008000 P 01/15/16 8.0 0.05 0.10
ABX 160115P00010000 P 01/15/16 10.0 0.08 0.20
ABX 160115P00013000 P 01/15/16 13.0 0.60 0.66
ABX 160115P00015000 P 01/15/16 15.0 1.16 1.28
ABX 160115P00017000 P 01/15/16 17.0 1.96 2.10
ABX 160115P00020000 P 01/15/16 20.0 3.65 3.90
ABX 160115P00022000 P 01/15/16 22.0 5.10 5.40
ABX 160115P00025000 P 01/15/16 25.0 7.55 7.80
ABX 160115P00027000 P 01/15/16 27.0 9.25 9.55
ABX 160115P00030000 P 01/15/16 30.0 12.05 12.35
ABX 160115P00032000 P 01/15/16 32.0 13.65 14.85
ABX 160115P00035000 P 01/15/16 35.0 16.10 17.25
ABX 160115P00037000 P 01/15/16 37.0 18.20 19.20

OPRA data is delayed 15 minutes.