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


As of Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 140920C00009000 C 09/20/14 9.0 7.35 7.75
ABX 140920C00010000 C 09/20/14 10.0 6.45 6.75
ABX 140920C00010500 C 09/20/14 10.5 5.85 6.25
ABX 140920C00011000 C 09/20/14 11.0 5.45 5.60
ABX 140920C00011500 C 09/20/14 11.5 4.85 5.15
ABX 140920C00012000 C 09/20/14 12.0 4.35 4.75
ABX 140920C00012500 C 09/20/14 12.5 3.85 4.15
ABX 140920C00013000 C 09/20/14 13.0 3.45 3.75
ABX 140920C00013500 C 09/20/14 13.5 2.95 3.10
ABX 140920C00014000 C 09/20/14 14.0 2.48 2.56
ABX 140920C00014500 C 09/20/14 14.5 1.96 2.09
ABX 140920C00015000 C 09/20/14 15.0 1.46 1.59
ABX 140920C00015500 C 09/20/14 15.5 1.01 1.09
ABX 140920C00016000 C 09/20/14 16.0 0.62 0.64
ABX 140920C00016500 C 09/20/14 16.5 0.27 0.29
ABX 140920C00017000 C 09/20/14 17.0 0.10 0.11
ABX 140920C00017500 C 09/20/14 17.5 0.03 0.05
ABX 140920C00018000 C 09/20/14 18.0 0.02 0.03
ABX 140920C00018500 C 09/20/14 18.5 0.00 0.02
ABX 140920C00019000 C 09/20/14 19.0 0.00 0.02
ABX 140920C00019500 C 09/20/14 19.5 0.00 0.01
ABX 140920C00020000 C 09/20/14 20.0 0.00 0.01
ABX 140920C00020500 C 09/20/14 20.5 0.00 0.01
ABX 140920C00021000 C 09/20/14 21.0 0.00 0.01
ABX 140920C00021500 C 09/20/14 21.5 0.00 0.01
ABX 140920C00022000 C 09/20/14 22.0 0.00 0.01
ABX 140920C00022500 C 09/20/14 22.5 0.00 0.01
ABX 140920C00023000 C 09/20/14 23.0 0.00 0.01
ABX 140920C00023500 C 09/20/14 23.5 0.00 0.01
ABX 140920C00024000 C 09/20/14 24.0 0.00 0.01
ABX 140920C00024500 C 09/20/14 24.5 0.00 0.01
ABX 140920C00025000 C 09/20/14 25.0 0.00 0.01
ABX 140920C00025500 C 09/20/14 25.5 0.00 0.01
ABX 140920C00026000 C 09/20/14 26.0 0.00 0.01
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 140920P00010500 P 09/20/14 10.5 0.00 0.01
ABX 140920P00011000 P 09/20/14 11.0 0.00 0.01
ABX 140920P00011500 P 09/20/14 11.5 0.00 0.01
ABX 140920P00012000 P 09/20/14 12.0 0.00 0.01
ABX 140920P00012500 P 09/20/14 12.5 0.00 0.01
ABX 140920P00013000 P 09/20/14 13.0 0.00 0.01
ABX 140920P00013500 P 09/20/14 13.5 0.00 0.01
ABX 140920P00014000 P 09/20/14 14.0 0.00 0.01
ABX 140920P00014500 P 09/20/14 14.5 0.00 0.02
ABX 140920P00015000 P 09/20/14 15.0 0.00 0.02
ABX 140920P00015500 P 09/20/14 15.5 0.02 0.04
ABX 140920P00016000 P 09/20/14 16.0 0.08 0.10
ABX 140920P00016500 P 09/20/14 16.5 0.24 0.26
ABX 140920P00017000 P 09/20/14 17.0 0.55 0.59
ABX 140920P00017500 P 09/20/14 17.5 0.97 1.07
ABX 140920P00018000 P 09/20/14 18.0 1.46 1.55
ABX 140920P00018500 P 09/20/14 18.5 1.90 2.05
ABX 140920P00019000 P 09/20/14 19.0 2.41 2.55
ABX 140920P00019500 P 09/20/14 19.5 2.89 3.05
ABX 140920P00020000 P 09/20/14 20.0 3.35 3.60
ABX 140920P00020500 P 09/20/14 20.5 3.75 4.15
ABX 140920P00021000 P 09/20/14 21.0 4.35 4.60
ABX 140920P00021500 P 09/20/14 21.5 4.75 5.15
ABX 140920P00022000 P 09/20/14 22.0 5.25 5.60
ABX 140920P00022500 P 09/20/14 22.5 5.85 6.10
ABX 140920P00023000 P 09/20/14 23.0 6.25 6.65
ABX 140920P00023500 P 09/20/14 23.5 6.75 7.15
ABX 140920P00024000 P 09/20/14 24.0 7.25 7.65
ABX 140920P00024500 P 09/20/14 24.5 7.10 8.35
ABX 140920P00025000 P 09/20/14 25.0 7.60 8.85
ABX 140920P00025500 P 09/20/14 25.5 8.10 9.40
ABX 140920P00026000 P 09/20/14 26.0 8.55 9.80
ABX 140920P00027000 P 09/20/14 27.0 8.90 12.15
ABX 140920P00028000 P 09/20/14 28.0 9.90 13.05
ABX 140926C00011000 C 09/26/14 11.0 5.40 6.05
ABX 140926C00011500 C 09/26/14 11.5 4.80 5.25
ABX 140926C00012000 C 09/26/14 12.0 4.35 5.05
ABX 140926C00012500 C 09/26/14 12.5 3.90 4.30
ABX 140926C00013000 C 09/26/14 13.0 3.35 4.05
ABX 140926C00013500 C 09/26/14 13.5 2.95 3.40
ABX 140926C00014000 C 09/26/14 14.0 2.45 2.72
ABX 140926C00014500 C 09/26/14 14.5 1.96 2.50
ABX 140926C00015000 C 09/26/14 15.0 1.46 1.69
ABX 140926C00015500 C 09/26/14 15.5 1.02 1.42
ABX 140926C00016000 C 09/26/14 16.0 0.68 0.72
ABX 140926C00016500 C 09/26/14 16.5 0.37 0.39
ABX 140926C00017000 C 09/26/14 17.0 0.17 0.20
ABX 140926C00017500 C 09/26/14 17.5 0.07 0.11
ABX 140926C00018000 C 09/26/14 18.0 0.03 0.09
ABX 140926C00018500 C 09/26/14 18.5 0.01 0.05
ABX 140926C00019000 C 09/26/14 19.0 0.01 0.04
ABX 140926C00019500 C 09/26/14 19.5 0.01 0.04
ABX 140926C00020000 C 09/26/14 20.0 0.00 0.03
ABX 140926C00020500 C 09/26/14 20.5 0.00 0.03
ABX 140926C00021000 C 09/26/14 21.0 0.00 0.02
ABX 140926C00021500 C 09/26/14 21.5 0.00 0.04
ABX 140926C00022000 C 09/26/14 22.0 0.00 0.04
ABX 140926C00022500 C 09/26/14 22.5 0.00 0.04
ABX 140926C00023000 C 09/26/14 23.0 0.00 0.04
ABX 140926C00023500 C 09/26/14 23.5 0.00 0.04
ABX 140926C00024000 C 09/26/14 24.0 0.00 0.04
ABX 140926C00024500 C 09/26/14 24.5 0.00 0.03
ABX 140926C00025000 C 09/26/14 25.0 0.00 0.03
ABX 140926C00025500 C 09/26/14 25.5 0.00 0.02
ABX 140926C00026000 C 09/26/14 26.0 0.00 0.03
ABX 140926C00026500 C 09/26/14 26.5 0.00 0.02
ABX 140926C00027000 C 09/26/14 27.0 0.00 0.02
ABX 140926C00027500 C 09/26/14 27.5 0.00 0.02
ABX 140926C00028000 C 09/26/14 28.0 0.00 0.02
ABX 140926C00028500 C 09/26/14 28.5 0.00 0.02
ABX 140926P00011000 P 09/26/14 11.0 0.00 0.02
ABX 140926P00011500 P 09/26/14 11.5 0.00 0.03
ABX 140926P00012000 P 09/26/14 12.0 0.00 0.04
ABX 140926P00012500 P 09/26/14 12.5 0.00 0.04
ABX 140926P00013000 P 09/26/14 13.0 0.00 0.04
ABX 140926P00013500 P 09/26/14 13.5 0.00 0.03
ABX 140926P00014000 P 09/26/14 14.0 0.00 0.03
ABX 140926P00014500 P 09/26/14 14.5 0.00 0.03
ABX 140926P00015000 P 09/26/14 15.0 0.00 0.04
ABX 140926P00015500 P 09/26/14 15.5 0.06 0.09
ABX 140926P00016000 P 09/26/14 16.0 0.15 0.16
ABX 140926P00016500 P 09/26/14 16.5 0.33 0.35
ABX 140926P00017000 P 09/26/14 17.0 0.61 0.70
ABX 140926P00017500 P 09/26/14 17.5 0.82 1.13
ABX 140926P00018000 P 09/26/14 18.0 1.35 1.58
ABX 140926P00018500 P 09/26/14 18.5 1.57 2.08
ABX 140926P00019000 P 09/26/14 19.0 2.07 2.58
ABX 140926P00019500 P 09/26/14 19.5 2.57 3.10
ABX 140926P00020000 P 09/26/14 20.0 3.00 3.60
ABX 140926P00020500 P 09/26/14 20.5 3.50 4.10
ABX 140926P00021000 P 09/26/14 21.0 4.00 4.60
ABX 140926P00021500 P 09/26/14 21.5 4.50 5.20
ABX 140926P00022000 P 09/26/14 22.0 5.25 5.70
ABX 140926P00022500 P 09/26/14 22.5 5.75 6.20
ABX 140926P00023000 P 09/26/14 23.0 6.25 6.70
ABX 140926P00023500 P 09/26/14 23.5 6.45 7.20
ABX 140926P00024000 P 09/26/14 24.0 6.95 7.70
ABX 140926P00024500 P 09/26/14 24.5 6.40 8.30
ABX 140926P00025000 P 09/26/14 25.0 7.65 9.45
ABX 140926P00025500 P 09/26/14 25.5 7.85 10.05
ABX 140926P00026000 P 09/26/14 26.0 7.90 9.80
ABX 140926P00026500 P 09/26/14 26.5 8.35 11.60
ABX 140926P00027000 P 09/26/14 27.0 8.85 11.85
ABX 140926P00027500 P 09/26/14 27.5 9.35 12.60
ABX 140926P00028000 P 09/26/14 28.0 9.85 13.10
ABX 140926P00028500 P 09/26/14 28.5 10.35 13.50
ABX 141003C00011500 C 10/03/14 11.5 4.90 5.40
ABX 141003C00012000 C 10/03/14 12.0 4.35 4.90
ABX 141003C00012500 C 10/03/14 12.5 3.85 4.45
ABX 141003C00013000 C 10/03/14 13.0 3.45 3.95
ABX 141003C00013500 C 10/03/14 13.5 2.96 3.40
ABX 141003C00014000 C 10/03/14 14.0 2.47 2.68
ABX 141003C00014500 C 10/03/14 14.5 1.97 2.18
ABX 141003C00015000 C 10/03/14 15.0 1.51 1.69
ABX 141003C00015500 C 10/03/14 15.5 1.10 1.38
ABX 141003C00016000 C 10/03/14 16.0 0.75 0.78
ABX 141003C00016500 C 10/03/14 16.5 0.42 0.47
ABX 141003C00017000 C 10/03/14 17.0 0.24 0.27
ABX 141003C00017500 C 10/03/14 17.5 0.13 0.15
ABX 141003C00018000 C 10/03/14 18.0 0.07 0.12
ABX 141003C00018500 C 10/03/14 18.5 0.04 0.08
ABX 141003C00019000 C 10/03/14 19.0 0.01 0.05
ABX 141003C00019500 C 10/03/14 19.5 0.01 0.04
ABX 141003C00020000 C 10/03/14 20.0 0.01 0.04
ABX 141003C00020500 C 10/03/14 20.5 0.00 0.09
ABX 141003C00021000 C 10/03/14 21.0 0.00 0.03
ABX 141003C00021500 C 10/03/14 21.5 0.00 0.03
ABX 141003C00022000 C 10/03/14 22.0 0.00 0.04
ABX 141003C00022500 C 10/03/14 22.5 0.00 0.04
ABX 141003C00023000 C 10/03/14 23.0 0.00 0.04
ABX 141003C00023500 C 10/03/14 23.5 0.00 0.04
ABX 141003C00024000 C 10/03/14 24.0 0.00 0.04
ABX 141003C00024500 C 10/03/14 24.5 0.00 0.04
ABX 141003C00025000 C 10/03/14 25.0 0.00 0.04
ABX 141003C00025500 C 10/03/14 25.5 0.00 0.04
ABX 141003C00026000 C 10/03/14 26.0 0.00 0.04
ABX 141003C00026500 C 10/03/14 26.5 0.00 0.03
ABX 141003C00027000 C 10/03/14 27.0 0.00 0.03
ABX 141003C00027500 C 10/03/14 27.5 0.00 0.03
ABX 141003C00028000 C 10/03/14 28.0 0.00 0.02
ABX 141003C00028500 C 10/03/14 28.5 0.00 0.02
ABX 141003P00011500 P 10/03/14 11.5 0.00 0.03
ABX 141003P00012000 P 10/03/14 12.0 0.00 0.03
ABX 141003P00012500 P 10/03/14 12.5 0.00 0.03
ABX 141003P00013000 P 10/03/14 13.0 0.00 0.03
ABX 141003P00013500 P 10/03/14 13.5 0.00 0.03
ABX 141003P00014000 P 10/03/14 14.0 0.00 0.03
ABX 141003P00014500 P 10/03/14 14.5 0.00 0.04
ABX 141003P00015000 P 10/03/14 15.0 0.02 0.07
ABX 141003P00015500 P 10/03/14 15.5 0.10 0.11
ABX 141003P00016000 P 10/03/14 16.0 0.21 0.23
ABX 141003P00016500 P 10/03/14 16.5 0.40 0.42
ABX 141003P00017000 P 10/03/14 17.0 0.70 0.75
ABX 141003P00017500 P 10/03/14 17.5 0.97 1.12
ABX 141003P00018000 P 10/03/14 18.0 1.46 1.61
ABX 141003P00018500 P 10/03/14 18.5 1.70 2.08
ABX 141003P00019000 P 10/03/14 19.0 2.15 2.57
ABX 141003P00019500 P 10/03/14 19.5 2.64 3.10
ABX 141003P00020000 P 10/03/14 20.0 3.10 3.60
ABX 141003P00020500 P 10/03/14 20.5 3.60 4.10
ABX 141003P00021000 P 10/03/14 21.0 4.10 4.60
ABX 141003P00021500 P 10/03/14 21.5 4.60 5.10
ABX 141003P00022000 P 10/03/14 22.0 5.10 5.55
ABX 141003P00022500 P 10/03/14 22.5 5.60 6.25
ABX 141003P00023000 P 10/03/14 23.0 6.10 6.70
ABX 141003P00023500 P 10/03/14 23.5 6.60 7.20
ABX 141003P00024000 P 10/03/14 24.0 7.10 7.75
ABX 141003P00024500 P 10/03/14 24.5 7.00 8.35
ABX 141003P00025000 P 10/03/14 25.0 8.00 8.95
ABX 141003P00025500 P 10/03/14 25.5 8.55 9.40
ABX 141003P00026000 P 10/03/14 26.0 7.90 10.70
ABX 141003P00026500 P 10/03/14 26.5 8.35 11.60
ABX 141003P00027000 P 10/03/14 27.0 8.85 11.85
ABX 141003P00027500 P 10/03/14 27.5 9.35 12.60
ABX 141003P00028000 P 10/03/14 28.0 9.85 13.10
ABX 141003P00028500 P 10/03/14 28.5 10.35 13.60
ABX 141010C00011000 C 10/10/14 11.0 5.10 6.25
ABX 141010C00011500 C 10/10/14 11.5 4.90 5.30
ABX 141010C00012000 C 10/10/14 12.0 4.20 4.90
ABX 141010C00012500 C 10/10/14 12.5 3.90 4.20
ABX 141010C00013000 C 10/10/14 13.0 3.45 3.70
ABX 141010C00013500 C 10/10/14 13.5 2.97 3.25
ABX 141010C00014000 C 10/10/14 14.0 2.49 2.68
ABX 141010C00014500 C 10/10/14 14.5 2.01 2.19
ABX 141010C00015000 C 10/10/14 15.0 1.54 1.72
ABX 141010C00015500 C 10/10/14 15.5 1.13 1.40
ABX 141010C00016000 C 10/10/14 16.0 0.76 0.86
ABX 141010C00016500 C 10/10/14 16.5 0.52 0.55
ABX 141010C00017000 C 10/10/14 17.0 0.30 0.34
ABX 141010C00017500 C 10/10/14 17.5 0.17 0.21
ABX 141010C00018000 C 10/10/14 18.0 0.10 0.14
ABX 141010C00018500 C 10/10/14 18.5 0.05 0.13
ABX 141010C00019000 C 10/10/14 19.0 0.03 0.08
ABX 141010C00019500 C 10/10/14 19.5 0.01 0.06
ABX 141010C00020000 C 10/10/14 20.0 0.01 0.05
ABX 141010C00020500 C 10/10/14 20.5 0.01 0.04
ABX 141010C00021000 C 10/10/14 21.0 0.01 0.04
ABX 141010C00021500 C 10/10/14 21.5 0.01 0.04
ABX 141010C00022000 C 10/10/14 22.0 0.00 0.04
ABX 141010C00022500 C 10/10/14 22.5 0.00 0.04
ABX 141010C00023000 C 10/10/14 23.0 0.00 0.04
ABX 141010C00023500 C 10/10/14 23.5 0.00 0.04
ABX 141010C00024000 C 10/10/14 24.0 0.00 0.04
ABX 141010C00024500 C 10/10/14 24.5 0.00 0.04
ABX 141010C00025000 C 10/10/14 25.0 0.00 0.04
ABX 141010C00025500 C 10/10/14 25.5 0.00 0.11
ABX 141010C00026000 C 10/10/14 26.0 0.00 0.04
ABX 141010C00026500 C 10/10/14 26.5 0.00 0.04
ABX 141010C00027000 C 10/10/14 27.0 0.00 0.04
ABX 141010C00027500 C 10/10/14 27.5 0.00 0.04
ABX 141010C00028000 C 10/10/14 28.0 0.00 0.04
ABX 141010C00028500 C 10/10/14 28.5 0.00 0.04
ABX 141010P00011000 P 10/10/14 11.0 0.00 0.03
ABX 141010P00011500 P 10/10/14 11.5 0.00 0.03
ABX 141010P00012000 P 10/10/14 12.0 0.00 0.03
ABX 141010P00012500 P 10/10/14 12.5 0.00 0.03
ABX 141010P00013000 P 10/10/14 13.0 0.00 0.03
ABX 141010P00013500 P 10/10/14 13.5 0.00 0.03
ABX 141010P00014000 P 10/10/14 14.0 0.00 0.04
ABX 141010P00014500 P 10/10/14 14.5 0.02 0.06
ABX 141010P00015000 P 10/10/14 15.0 0.06 0.09
ABX 141010P00015500 P 10/10/14 15.5 0.14 0.17
ABX 141010P00016000 P 10/10/14 16.0 0.27 0.30
ABX 141010P00016500 P 10/10/14 16.5 0.48 0.50
ABX 141010P00017000 P 10/10/14 17.0 0.74 0.83
ABX 141010P00017500 P 10/10/14 17.5 0.96 1.22
ABX 141010P00018000 P 10/10/14 18.0 1.40 1.66
ABX 141010P00018500 P 10/10/14 18.5 1.80 2.12
ABX 141010P00019000 P 10/10/14 19.0 2.05 2.60
ABX 141010P00019500 P 10/10/14 19.5 2.54 3.10
ABX 141010P00020000 P 10/10/14 20.0 2.96 3.65
ABX 141010P00020500 P 10/10/14 20.5 3.45 4.15
ABX 141010P00021000 P 10/10/14 21.0 3.95 4.60
ABX 141010P00021500 P 10/10/14 21.5 4.40 5.10
ABX 141010P00022000 P 10/10/14 22.0 4.90 5.60
ABX 141010P00022500 P 10/10/14 22.5 5.45 6.20
ABX 141010P00023000 P 10/10/14 23.0 5.95 6.60
ABX 141010P00023500 P 10/10/14 23.5 6.45 7.10
ABX 141010P00024000 P 10/10/14 24.0 6.95 7.75
ABX 141010P00024500 P 10/10/14 24.5 7.65 8.25
ABX 141010P00025000 P 10/10/14 25.0 8.15 8.75
ABX 141010P00025500 P 10/10/14 25.5 8.65 9.25
ABX 141010P00026000 P 10/10/14 26.0 9.15 9.75
ABX 141010P00026500 P 10/10/14 26.5 8.35 11.40
ABX 141010P00027000 P 10/10/14 27.0 8.80 11.85
ABX 141010P00027500 P 10/10/14 27.5 9.30 12.55
ABX 141010P00028000 P 10/10/14 28.0 9.80 13.00
ABX 141010P00028500 P 10/10/14 28.5 10.35 13.50
ABX 141018C00009000 C 10/18/14 9.0 7.30 7.75
ABX 141018C00010000 C 10/18/14 10.0 6.45 6.75
ABX 141018C00011000 C 10/18/14 11.0 5.45 5.75
ABX 141018C00012000 C 10/18/14 12.0 4.45 4.75
ABX 141018C00013000 C 10/18/14 13.0 3.45 3.75
ABX 141018C00014000 C 10/18/14 14.0 2.49 2.69
ABX 141018C00015000 C 10/18/14 15.0 1.59 1.69
ABX 141018C00016000 C 10/18/14 16.0 0.88 0.91
ABX 141018C00017000 C 10/18/14 17.0 0.38 0.40
ABX 141018C00018000 C 10/18/14 18.0 0.15 0.16
ABX 141018C00019000 C 10/18/14 19.0 0.06 0.09
ABX 141018C00020000 C 10/18/14 20.0 0.04 0.05
ABX 141018C00021000 C 10/18/14 21.0 0.02 0.04
ABX 141018C00022000 C 10/18/14 22.0 0.01 0.03
ABX 141018C00023000 C 10/18/14 23.0 0.01 0.03
ABX 141018C00024000 C 10/18/14 24.0 0.00 0.02
ABX 141018C00025000 C 10/18/14 25.0 0.00 0.02
ABX 141018C00026000 C 10/18/14 26.0 0.00 0.01
ABX 141018C00027000 C 10/18/14 27.0 0.00 0.01
ABX 141018C00028000 C 10/18/14 28.0 0.00 0.01
ABX 141018C00029000 C 10/18/14 29.0 0.00 0.01
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 0.01
ABX 141018P00012000 P 10/18/14 12.0 0.00 0.02
ABX 141018P00013000 P 10/18/14 13.0 0.00 0.02
ABX 141018P00014000 P 10/18/14 14.0 0.03 0.04
ABX 141018P00015000 P 10/18/14 15.0 0.11 0.13
ABX 141018P00016000 P 10/18/14 16.0 0.34 0.36
ABX 141018P00017000 P 10/18/14 17.0 0.84 0.86
ABX 141018P00018000 P 10/18/14 18.0 1.60 1.69
ABX 141018P00019000 P 10/18/14 19.0 2.50 2.61
ABX 141018P00020000 P 10/18/14 20.0 3.45 3.60
ABX 141018P00021000 P 10/18/14 21.0 4.25 4.60
ABX 141018P00022000 P 10/18/14 22.0 5.25 5.60
ABX 141018P00023000 P 10/18/14 23.0 6.25 6.60
ABX 141018P00024000 P 10/18/14 24.0 7.25 7.60
ABX 141018P00025000 P 10/18/14 25.0 7.90 8.70
ABX 141018P00026000 P 10/18/14 26.0 9.10 9.80
ABX 141018P00027000 P 10/18/14 27.0 8.85 11.65
ABX 141018P00028000 P 10/18/14 28.0 10.45 12.90
ABX 141018P00029000 P 10/18/14 29.0 10.85 14.05
ABX 141018P00030000 P 10/18/14 30.0 12.60 14.90
ABX 141018P00031000 P 10/18/14 31.0 13.65 15.30
ABX 141024C00010500 C 10/24/14 10.5 5.40 6.95
ABX 141024C00011000 C 10/24/14 11.0 5.30 6.10
ABX 141024C00011500 C 10/24/14 11.5 4.95 5.60
ABX 141024C00012000 C 10/24/14 12.0 4.45 5.10
ABX 141024C00012500 C 10/24/14 12.5 3.95 4.45
ABX 141024C00013000 C 10/24/14 13.0 3.45 3.95
ABX 141024C00013500 C 10/24/14 13.5 2.99 3.45
ABX 141024C00014000 C 10/24/14 14.0 2.52 2.92
ABX 141024C00014500 C 10/24/14 14.5 2.06 2.63
ABX 141024C00015000 C 10/24/14 15.0 1.61 2.17
ABX 141024C00015500 C 10/24/14 15.5 1.23 1.68
ABX 141024C00016000 C 10/24/14 16.0 0.89 1.13
ABX 141024C00016500 C 10/24/14 16.5 0.67 0.70
ABX 141024C00017000 C 10/24/14 17.0 0.43 0.51
ABX 141024C00017500 C 10/24/14 17.5 0.29 0.42
ABX 141024C00018000 C 10/24/14 18.0 0.20 0.23
ABX 141024C00018500 C 10/24/14 18.5 0.13 0.16
ABX 141024C00019000 C 10/24/14 19.0 0.07 0.14
ABX 141024C00019500 C 10/24/14 19.5 0.05 0.10
ABX 141024C00020000 C 10/24/14 20.0 0.03 0.11
ABX 141024C00020500 C 10/24/14 20.5 0.03 0.14
ABX 141024C00021000 C 10/24/14 21.0 0.01 0.07
ABX 141024C00021500 C 10/24/14 21.5 0.02 0.13
ABX 141024C00022000 C 10/24/14 22.0 0.01 0.10
ABX 141024C00022500 C 10/24/14 22.5 0.01 0.11
ABX 141024C00023000 C 10/24/14 23.0 0.01 0.11
ABX 141024C00023500 C 10/24/14 23.5 0.01 0.10
ABX 141024C00024000 C 10/24/14 24.0 0.01 0.10
ABX 141024C00024500 C 10/24/14 24.5 0.00 0.14
ABX 141024C00025000 C 10/24/14 25.0 0.00 0.12
ABX 141024C00025500 C 10/24/14 25.5 0.00 0.14
ABX 141024C00026000 C 10/24/14 26.0 0.00 0.14
ABX 141024C00026500 C 10/24/14 26.5 0.00 0.14
ABX 141024C00027000 C 10/24/14 27.0 0.00 0.14
ABX 141024C00027500 C 10/24/14 27.5 0.00 0.14
ABX 141024C00028000 C 10/24/14 28.0 0.00 0.14
ABX 141024C00028500 C 10/24/14 28.5 0.00 0.13
ABX 141024P00010500 P 10/24/14 10.5 0.00 0.14
ABX 141024P00011000 P 10/24/14 11.0 0.00 0.14
ABX 141024P00011500 P 10/24/14 11.5 0.00 0.15
ABX 141024P00012000 P 10/24/14 12.0 0.00 0.15
ABX 141024P00012500 P 10/24/14 12.5 0.00 0.14
ABX 141024P00013000 P 10/24/14 13.0 0.00 0.12
ABX 141024P00013500 P 10/24/14 13.5 0.01 0.10
ABX 141024P00014000 P 10/24/14 14.0 0.02 0.10
ABX 141024P00014500 P 10/24/14 14.5 0.05 0.14
ABX 141024P00015000 P 10/24/14 15.0 0.12 0.17
ABX 141024P00015500 P 10/24/14 15.5 0.24 0.27
ABX 141024P00016000 P 10/24/14 16.0 0.38 0.43
ABX 141024P00016500 P 10/24/14 16.5 0.61 0.64
ABX 141024P00017000 P 10/24/14 17.0 0.87 0.97
ABX 141024P00017500 P 10/24/14 17.5 1.22 1.34
ABX 141024P00018000 P 10/24/14 18.0 1.59 1.74
ABX 141024P00018500 P 10/24/14 18.5 2.03 2.18
ABX 141024P00019000 P 10/24/14 19.0 2.52 2.65
ABX 141024P00019500 P 10/24/14 19.5 2.60 3.20
ABX 141024P00020000 P 10/24/14 20.0 3.00 3.65
ABX 141024P00020500 P 10/24/14 20.5 3.45 4.15
ABX 141024P00021000 P 10/24/14 21.0 3.95 4.65
ABX 141024P00021500 P 10/24/14 21.5 4.45 5.15
ABX 141024P00022000 P 10/24/14 22.0 4.95 5.65
ABX 141024P00022500 P 10/24/14 22.5 5.40 6.10
ABX 141024P00023000 P 10/24/14 23.0 5.90 6.70
ABX 141024P00023500 P 10/24/14 23.5 6.30 7.25
ABX 141024P00024000 P 10/24/14 24.0 6.85 7.70
ABX 141024P00024500 P 10/24/14 24.5 7.35 8.40
ABX 141024P00025000 P 10/24/14 25.0 7.90 8.60
ABX 141024P00025500 P 10/24/14 25.5 8.40 9.10
ABX 141024P00026000 P 10/24/14 26.0 8.95 9.60
ABX 141024P00026500 P 10/24/14 26.5 9.05 10.70
ABX 141024P00027000 P 10/24/14 27.0 9.55 10.60
ABX 141024P00027500 P 10/24/14 27.5 9.20 12.20
ABX 141024P00028000 P 10/24/14 28.0 9.70 12.75
ABX 141024P00028500 P 10/24/14 28.5 10.25 13.50
ABX 141031C00010000 C 10/31/14 10.0 6.35 7.25
ABX 141031C00011000 C 10/31/14 11.0 5.40 5.95
ABX 141031C00011500 C 10/31/14 11.5 4.90 5.60
ABX 141031C00012000 C 10/31/14 12.0 4.45 5.10
ABX 141031C00012500 C 10/31/14 12.5 3.95 4.60
ABX 141031C00013000 C 10/31/14 13.0 3.45 4.10
ABX 141031C00013500 C 10/31/14 13.5 2.99 3.60
ABX 141031C00014000 C 10/31/14 14.0 2.52 2.95
ABX 141031C00014500 C 10/31/14 14.5 2.06 2.63
ABX 141031C00015000 C 10/31/14 15.0 1.65 2.15
ABX 141031C00015500 C 10/31/14 15.5 1.24 1.73
ABX 141031C00016000 C 10/31/14 16.0 0.94 1.11
ABX 141031C00016500 C 10/31/14 16.5 0.69 0.76
ABX 141031C00017000 C 10/31/14 17.0 0.48 0.61
ABX 141031C00017500 C 10/31/14 17.5 0.34 0.52
ABX 141031C00018000 C 10/31/14 18.0 0.23 0.31
ABX 141031C00018500 C 10/31/14 18.5 0.16 0.20
ABX 141031C00019000 C 10/31/14 19.0 0.03 0.24
ABX 141031C00019500 C 10/31/14 19.5 0.07 0.16
ABX 141031C00020000 C 10/31/14 20.0 0.06 0.13
ABX 141031C00020500 C 10/31/14 20.5 0.03 0.19
ABX 141031C00021000 C 10/31/14 21.0 0.03 0.12
ABX 141031C00021500 C 10/31/14 21.5 0.02 0.23
ABX 141031C00022000 C 10/31/14 22.0 0.01 0.21
ABX 141031C00022500 C 10/31/14 22.5 0.01 0.21
ABX 141031C00023000 C 10/31/14 23.0 0.01 0.15
ABX 141031C00023500 C 10/31/14 23.5 0.01 0.19
ABX 141031C00024000 C 10/31/14 24.0 0.01 0.19
ABX 141031C00024500 C 10/31/14 24.5 0.00 0.19
ABX 141031C00025000 C 10/31/14 25.0 0.00 0.12
ABX 141031C00025500 C 10/31/14 25.5 0.00 0.18
ABX 141031C00026000 C 10/31/14 26.0 0.00 0.18
ABX 141031P00010000 P 10/31/14 10.0 0.00 0.12
ABX 141031P00011000 P 10/31/14 11.0 0.00 0.03
ABX 141031P00011500 P 10/31/14 11.5 0.00 0.20
ABX 141031P00012000 P 10/31/14 12.0 0.00 0.21
ABX 141031P00012500 P 10/31/14 12.5 0.00 0.21
ABX 141031P00013000 P 10/31/14 13.0 0.01 0.11
ABX 141031P00013500 P 10/31/14 13.5 0.01 0.14
ABX 141031P00014000 P 10/31/14 14.0 0.03 0.11
ABX 141031P00014500 P 10/31/14 14.5 0.06 0.20
ABX 141031P00015000 P 10/31/14 15.0 0.12 0.23
ABX 141031P00015500 P 10/31/14 15.5 0.27 0.32
ABX 141031P00016000 P 10/31/14 16.0 0.43 0.48
ABX 141031P00016500 P 10/31/14 16.5 0.66 0.69
ABX 141031P00017000 P 10/31/14 17.0 0.90 1.02
ABX 141031P00017500 P 10/31/14 17.5 1.25 1.38
ABX 141031P00018000 P 10/31/14 18.0 1.58 1.79
ABX 141031P00018500 P 10/31/14 18.5 1.93 2.22
ABX 141031P00019000 P 10/31/14 19.0 2.53 2.67
ABX 141031P00019500 P 10/31/14 19.5 2.62 3.20
ABX 141031P00020000 P 10/31/14 20.0 3.05 3.70
ABX 141031P00020500 P 10/31/14 20.5 3.55 4.20
ABX 141031P00021000 P 10/31/14 21.0 4.00 4.70
ABX 141031P00021500 P 10/31/14 21.5 4.50 5.20
ABX 141031P00022000 P 10/31/14 22.0 4.90 5.70
ABX 141031P00022500 P 10/31/14 22.5 5.50 6.20
ABX 141031P00023000 P 10/31/14 23.0 5.95 7.00
ABX 141031P00023500 P 10/31/14 23.5 6.30 7.40
ABX 141031P00024000 P 10/31/14 24.0 6.90 7.85
ABX 141031P00024500 P 10/31/14 24.5 7.35 8.40
ABX 141031P00025000 P 10/31/14 25.0 7.95 8.70
ABX 141031P00025500 P 10/31/14 25.5 8.45 9.15
ABX 141031P00026000 P 10/31/14 26.0 8.90 9.65
ABX 141122C00011000 C 11/22/14 11.0 5.45 5.80
ABX 141122C00012000 C 11/22/14 12.0 4.45 4.80
ABX 141122C00013000 C 11/22/14 13.0 3.50 3.85
ABX 141122C00014000 C 11/22/14 14.0 2.58 2.85
ABX 141122C00015000 C 11/22/14 15.0 1.75 1.88
ABX 141122C00016000 C 11/22/14 16.0 1.13 1.16
ABX 141122C00017000 C 11/22/14 17.0 0.64 0.67
ABX 141122C00018000 C 11/22/14 18.0 0.35 0.37
ABX 141122C00019000 C 11/22/14 19.0 0.18 0.21
ABX 141122C00020000 C 11/22/14 20.0 0.11 0.12
ABX 141122C00021000 C 11/22/14 21.0 0.06 0.08
ABX 141122C00022000 C 11/22/14 22.0 0.04 0.07
ABX 141122C00023000 C 11/22/14 23.0 0.03 0.05
ABX 141122C00024000 C 11/22/14 24.0 0.02 0.04
ABX 141122C00025000 C 11/22/14 25.0 0.01 0.04
ABX 141122C00026000 C 11/22/14 26.0 0.01 0.03
ABX 141122C00027000 C 11/22/14 27.0 0.00 0.03
ABX 141122P00011000 P 11/22/14 11.0 0.00 0.02
ABX 141122P00012000 P 11/22/14 12.0 0.01 0.03
ABX 141122P00013000 P 11/22/14 13.0 0.04 0.06
ABX 141122P00014000 P 11/22/14 14.0 0.11 0.13
ABX 141122P00015000 P 11/22/14 15.0 0.27 0.29
ABX 141122P00016000 P 11/22/14 16.0 0.58 0.60
ABX 141122P00017000 P 11/22/14 17.0 1.09 1.12
ABX 141122P00018000 P 11/22/14 18.0 1.79 1.82
ABX 141122P00019000 P 11/22/14 19.0 2.56 2.71
ABX 141122P00020000 P 11/22/14 20.0 3.50 3.65
ABX 141122P00021000 P 11/22/14 21.0 4.30 4.60
ABX 141122P00022000 P 11/22/14 22.0 5.25 5.60
ABX 141122P00023000 P 11/22/14 23.0 6.25 6.60
ABX 141122P00024000 P 11/22/14 24.0 7.25 7.60
ABX 141122P00025000 P 11/22/14 25.0 8.20 8.60
ABX 141122P00026000 P 11/22/14 26.0 8.95 9.65
ABX 141122P00027000 P 11/22/14 27.0 9.90 11.25
ABX 150117C00003000 C 01/17/15 3.0 11.90 15.20
ABX 150117C00005000 C 01/17/15 5.0 9.90 13.20
ABX 150117C00008000 C 01/17/15 8.0 8.35 8.90
ABX 150117C00009000 C 01/17/15 9.0 7.45 8.10
ABX 150117C00010000 C 01/17/15 10.0 6.45 6.80
ABX 150117C00011000 C 01/17/15 11.0 5.45 5.80
ABX 150117C00012000 C 01/17/15 12.0 4.50 4.85
ABX 150117C00013000 C 01/17/15 13.0 3.60 3.75
ABX 150117C00014000 C 01/17/15 14.0 2.72 2.86
ABX 150117C00015000 C 01/17/15 15.0 2.00 2.04
ABX 150117C00016000 C 01/17/15 16.0 1.36 1.41
ABX 150117C00017000 C 01/17/15 17.0 0.89 0.93
ABX 150117C00018000 C 01/17/15 18.0 0.55 0.59
ABX 150117C00019000 C 01/17/15 19.0 0.35 0.38
ABX 150117C00020000 C 01/17/15 20.0 0.23 0.25
ABX 150117C00021000 C 01/17/15 21.0 0.15 0.16
ABX 150117C00022000 C 01/17/15 22.0 0.10 0.12
ABX 150117C00023000 C 01/17/15 23.0 0.07 0.09
ABX 150117C00024000 C 01/17/15 24.0 0.05 0.08
ABX 150117C00025000 C 01/17/15 25.0 0.05 0.06
ABX 150117C00026000 C 01/17/15 26.0 0.03 0.04
ABX 150117C00027000 C 01/17/15 27.0 0.02 0.05
ABX 150117C00028000 C 01/17/15 28.0 0.01 0.05
ABX 150117C00029000 C 01/17/15 29.0 0.01 0.04
ABX 150117C00030000 C 01/17/15 30.0 0.01 0.03
ABX 150117C00031000 C 01/17/15 31.0 0.00 0.03
ABX 150117C00032000 C 01/17/15 32.0 0.00 0.03
ABX 150117C00033000 C 01/17/15 33.0 0.00 0.02
ABX 150117C00034000 C 01/17/15 34.0 0.00 0.02
ABX 150117C00035000 C 01/17/15 35.0 0.01 0.02
ABX 150117C00036000 C 01/17/15 36.0 0.00 0.02
ABX 150117C00037000 C 01/17/15 37.0 0.00 0.01
ABX 150117C00038000 C 01/17/15 38.0 0.00 0.02
ABX 150117C00040000 C 01/17/15 40.0 0.00 0.02
ABX 150117C00042000 C 01/17/15 42.0 0.00 0.01
ABX 150117C00045000 C 01/17/15 45.0 0.00 0.02
ABX 150117C00047000 C 01/17/15 47.0 0.00 0.01
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 150117P00008000 P 01/17/15 8.0 0.00 0.01
ABX 150117P00009000 P 01/17/15 9.0 0.00 0.02
ABX 150117P00010000 P 01/17/15 10.0 0.01 0.02
ABX 150117P00011000 P 01/17/15 11.0 0.02 0.04
ABX 150117P00012000 P 01/17/15 12.0 0.06 0.07
ABX 150117P00013000 P 01/17/15 13.0 0.11 0.13
ABX 150117P00014000 P 01/17/15 14.0 0.23 0.26
ABX 150117P00015000 P 01/17/15 15.0 0.46 0.49
ABX 150117P00016000 P 01/17/15 16.0 0.83 0.86
ABX 150117P00017000 P 01/17/15 17.0 1.35 1.39
ABX 150117P00018000 P 01/17/15 18.0 2.02 2.06
ABX 150117P00019000 P 01/17/15 19.0 2.81 2.85
ABX 150117P00020000 P 01/17/15 20.0 3.60 3.80
ABX 150117P00021000 P 01/17/15 21.0 4.55 4.70
ABX 150117P00022000 P 01/17/15 22.0 5.35 5.70
ABX 150117P00023000 P 01/17/15 23.0 6.35 6.65
ABX 150117P00024000 P 01/17/15 24.0 7.30 7.65
ABX 150117P00025000 P 01/17/15 25.0 8.30 8.60
ABX 150117P00026000 P 01/17/15 26.0 9.25 9.60
ABX 150117P00027000 P 01/17/15 27.0 10.40 10.60
ABX 150117P00028000 P 01/17/15 28.0 11.45 11.60
ABX 150117P00029000 P 01/17/15 29.0 12.25 12.60
ABX 150117P00030000 P 01/17/15 30.0 13.45 13.60
ABX 150117P00031000 P 01/17/15 31.0 13.70 14.85
ABX 150117P00032000 P 01/17/15 32.0 14.50 16.00
ABX 150117P00033000 P 01/17/15 33.0 16.00 17.85
ABX 150117P00034000 P 01/17/15 34.0 15.80 19.15
ABX 150117P00035000 P 01/17/15 35.0 16.80 19.85
ABX 150117P00036000 P 01/17/15 36.0 17.85 21.15
ABX 150117P00037000 P 01/17/15 37.0 18.90 22.05
ABX 150117P00038000 P 01/17/15 38.0 19.85 23.05
ABX 150117P00040000 P 01/17/15 40.0 22.00 24.80
ABX 150117P00042000 P 01/17/15 42.0 24.05 26.80
ABX 150117P00045000 P 01/17/15 45.0 27.05 29.80
ABX 150117P00047000 P 01/17/15 47.0 28.60 31.80
ABX 150117P00050000 P 01/17/15 50.0 31.85 35.00
ABX 150117P00055000 P 01/17/15 55.0 37.05 39.80
ABX 150417C00011000 C 04/17/15 11.0 5.55 6.00
ABX 150417C00012000 C 04/17/15 12.0 4.60 5.05
ABX 150417C00013000 C 04/17/15 13.0 3.75 3.90
ABX 150417C00014000 C 04/17/15 14.0 2.94 3.10
ABX 150417C00015000 C 04/17/15 15.0 2.29 2.34
ABX 150417C00016000 C 04/17/15 16.0 1.70 1.75
ABX 150417C00017000 C 04/17/15 17.0 1.25 1.28
ABX 150417C00018000 C 04/17/15 18.0 0.89 0.92
ABX 150417C00019000 C 04/17/15 19.0 0.62 0.67
ABX 150417C00020000 C 04/17/15 20.0 0.44 0.48
ABX 150417C00021000 C 04/17/15 21.0 0.31 0.34
ABX 150417C00022000 C 04/17/15 22.0 0.23 0.25
ABX 150417C00023000 C 04/17/15 23.0 0.16 0.19
ABX 150417C00024000 C 04/17/15 24.0 0.13 0.15
ABX 150417C00025000 C 04/17/15 25.0 0.09 0.12
ABX 150417C00026000 C 04/17/15 26.0 0.08 0.10
ABX 150417C00027000 C 04/17/15 27.0 0.06 0.08
ABX 150417C00028000 C 04/17/15 28.0 0.05 0.07
ABX 150417C00029000 C 04/17/15 29.0 0.04 0.06
ABX 150417C00030000 C 04/17/15 30.0 0.03 0.06
ABX 150417C00031000 C 04/17/15 31.0 0.03 0.05
ABX 150417C00032000 C 04/17/15 32.0 0.02 0.05
ABX 150417C00033000 C 04/17/15 33.0 0.02 0.04
ABX 150417P00011000 P 04/17/15 11.0 0.07 0.10
ABX 150417P00012000 P 04/17/15 12.0 0.14 0.17
ABX 150417P00013000 P 04/17/15 13.0 0.27 0.29
ABX 150417P00014000 P 04/17/15 14.0 0.47 0.49
ABX 150417P00015000 P 04/17/15 15.0 0.76 0.79
ABX 150417P00016000 P 04/17/15 16.0 1.17 1.22
ABX 150417P00017000 P 04/17/15 17.0 1.70 1.74
ABX 150417P00018000 P 04/17/15 18.0 2.35 2.39
ABX 150417P00019000 P 04/17/15 19.0 3.05 3.15
ABX 150417P00020000 P 04/17/15 20.0 3.85 3.95
ABX 150417P00021000 P 04/17/15 21.0 4.75 4.85
ABX 150417P00022000 P 04/17/15 22.0 5.60 5.80
ABX 150417P00023000 P 04/17/15 23.0 6.55 6.75
ABX 150417P00024000 P 04/17/15 24.0 7.25 7.70
ABX 150417P00025000 P 04/17/15 25.0 8.20 8.65
ABX 150417P00026000 P 04/17/15 26.0 9.15 9.65
ABX 150417P00027000 P 04/17/15 27.0 10.15 10.90
ABX 150417P00028000 P 04/17/15 28.0 11.10 11.65
ABX 150417P00029000 P 04/17/15 29.0 12.15 12.60
ABX 150417P00030000 P 04/17/15 30.0 13.15 13.60
ABX 150417P00031000 P 04/17/15 31.0 14.10 14.60
ABX 150417P00032000 P 04/17/15 32.0 15.10 15.70
ABX 150417P00033000 P 04/17/15 33.0 15.45 16.75
ABX 160115C00003000 C 01/15/16 3.0 11.50 16.00
ABX 160115C00005000 C 01/15/16 5.0 9.40 14.00
ABX 160115C00008000 C 01/15/16 8.0 8.50 9.80
ABX 160115C00010000 C 01/15/16 10.0 6.65 6.90
ABX 160115C00013000 C 01/15/16 13.0 4.25 4.50
ABX 160115C00015000 C 01/15/16 15.0 3.00 3.15
ABX 160115C00017000 C 01/15/16 17.0 2.10 2.15
ABX 160115C00020000 C 01/15/16 20.0 1.19 1.27
ABX 160115C00022000 C 01/15/16 22.0 0.80 0.95
ABX 160115C00025000 C 01/15/16 25.0 0.47 0.55
ABX 160115C00027000 C 01/15/16 27.0 0.35 0.48
ABX 160115C00030000 C 01/15/16 30.0 0.21 0.27
ABX 160115C00032000 C 01/15/16 32.0 0.15 0.28
ABX 160115C00035000 C 01/15/16 35.0 0.11 0.22
ABX 160115C00037000 C 01/15/16 37.0 0.05 0.19
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.28
ABX 160115P00005000 P 01/15/16 5.0 0.04 0.06
ABX 160115P00008000 P 01/15/16 8.0 0.03 0.10
ABX 160115P00010000 P 01/15/16 10.0 0.14 0.25
ABX 160115P00013000 P 01/15/16 13.0 0.68 0.83
ABX 160115P00015000 P 01/15/16 15.0 1.43 1.49
ABX 160115P00017000 P 01/15/16 17.0 2.47 2.53
ABX 160115P00020000 P 01/15/16 20.0 4.45 4.65
ABX 160115P00022000 P 01/15/16 22.0 6.05 6.30
ABX 160115P00025000 P 01/15/16 25.0 8.80 8.95
ABX 160115P00027000 P 01/15/16 27.0 10.65 10.85
ABX 160115P00030000 P 01/15/16 30.0 12.60 14.20
ABX 160115P00032000 P 01/15/16 32.0 14.50 16.55
ABX 160115P00035000 P 01/15/16 35.0 18.15 18.70
ABX 160115P00037000 P 01/15/16 37.0 20.35 20.70

OPRA data is delayed 15 minutes.