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 (2015-01-09)Premium Content

Barrick Gold Corporation (ABX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 150402C00002000 C 04/02/15 2.0 9.00 9.50
ABX 150402C00003000 C 04/02/15 3.0 7.95 8.50
ABX 150402C00003500 C 04/02/15 3.5 7.45 8.00
ABX 150402C00004000 C 04/02/15 4.0 6.80 7.50
ABX 150402C00004500 C 04/02/15 4.5 6.35 7.00
ABX 150402C00005000 C 04/02/15 5.0 5.85 6.50
ABX 150402C00005500 C 04/02/15 5.5 5.35 6.00
ABX 150402C00006000 C 04/02/15 6.0 4.85 5.50
ABX 150402C00006500 C 04/02/15 6.5 4.30 5.00
ABX 150402C00007000 C 04/02/15 7.0 3.40 4.80
ABX 150402C00007500 C 04/02/15 7.5 3.40 4.00
ABX 150402C00008000 C 04/02/15 8.0 3.00 3.50
ABX 150402C00008500 C 04/02/15 8.5 2.53 2.99
ABX 150402C00009000 C 04/02/15 9.0 2.01 2.49
ABX 150402C00009500 C 04/02/15 9.5 1.53 1.99
ABX 150402C00010000 C 04/02/15 10.0 1.04 1.49
ABX 150402C00010500 C 04/02/15 10.5 0.80 0.89
ABX 150402C00011000 C 04/02/15 11.0 0.39 0.43
ABX 150402C00011500 C 04/02/15 11.5 0.13 0.16
ABX 150402C00012000 C 04/02/15 12.0 0.03 0.05
ABX 150402C00012500 C 04/02/15 12.5 0.00 0.05
ABX 150402C00013000 C 04/02/15 13.0 0.00 0.05
ABX 150402C00013500 C 04/02/15 13.5 0.00 0.05
ABX 150402C00014000 C 04/02/15 14.0 0.00 0.05
ABX 150402C00014500 C 04/02/15 14.5 0.00 0.05
ABX 150402C00015000 C 04/02/15 15.0 0.00 0.05
ABX 150402C00015500 C 04/02/15 15.5 0.00 0.05
ABX 150402C00016000 C 04/02/15 16.0 0.00 0.05
ABX 150402C00016500 C 04/02/15 16.5 0.00 0.05
ABX 150402C00017000 C 04/02/15 17.0 0.00 0.04
ABX 150402C00017500 C 04/02/15 17.5 0.00 0.04
ABX 150402C00018000 C 04/02/15 18.0 0.00 0.04
ABX 150402C00018500 C 04/02/15 18.5 0.00 0.04
ABX 150402C00019000 C 04/02/15 19.0 0.00 0.04
ABX 150402C00019500 C 04/02/15 19.5 0.00 0.04
ABX 150402C00020000 C 04/02/15 20.0 0.00 0.04
ABX 150402C00020500 C 04/02/15 20.5 0.00 0.04
ABX 150402C00021000 C 04/02/15 21.0 0.00 0.04
ABX 150402C00021500 C 04/02/15 21.5 0.00 0.05
ABX 150402C00022000 C 04/02/15 22.0 0.00 0.05
ABX 150402C00022500 C 04/02/15 22.5 0.00 0.05
ABX 150402C00023000 C 04/02/15 23.0 0.00 0.05
ABX 150402C00023500 C 04/02/15 23.5 0.00 0.05
ABX 150402P00002000 P 04/02/15 2.0 0.00 0.04
ABX 150402P00003000 P 04/02/15 3.0 0.00 0.05
ABX 150402P00003500 P 04/02/15 3.5 0.00 0.05
ABX 150402P00004000 P 04/02/15 4.0 0.00 0.04
ABX 150402P00004500 P 04/02/15 4.5 0.00 0.04
ABX 150402P00005000 P 04/02/15 5.0 0.00 0.04
ABX 150402P00005500 P 04/02/15 5.5 0.00 0.04
ABX 150402P00006000 P 04/02/15 6.0 0.00 0.04
ABX 150402P00006500 P 04/02/15 6.5 0.00 0.04
ABX 150402P00007000 P 04/02/15 7.0 0.00 0.04
ABX 150402P00007500 P 04/02/15 7.5 0.00 0.04
ABX 150402P00008000 P 04/02/15 8.0 0.00 0.05
ABX 150402P00008500 P 04/02/15 8.5 0.00 0.05
ABX 150402P00009000 P 04/02/15 9.0 0.00 0.05
ABX 150402P00009500 P 04/02/15 9.5 0.00 0.05
ABX 150402P00010000 P 04/02/15 10.0 0.00 0.05
ABX 150402P00010500 P 04/02/15 10.5 0.02 0.05
ABX 150402P00011000 P 04/02/15 11.0 0.10 0.12
ABX 150402P00011500 P 04/02/15 11.5 0.33 0.36
ABX 150402P00012000 P 04/02/15 12.0 0.59 0.76
ABX 150402P00012500 P 04/02/15 12.5 1.02 1.24
ABX 150402P00013000 P 04/02/15 13.0 1.51 1.73
ABX 150402P00013500 P 04/02/15 13.5 1.99 2.46
ABX 150402P00014000 P 04/02/15 14.0 2.51 2.75
ABX 150402P00014500 P 04/02/15 14.5 3.00 3.25
ABX 150402P00015000 P 04/02/15 15.0 3.45 4.00
ABX 150402P00015500 P 04/02/15 15.5 4.00 4.25
ABX 150402P00016000 P 04/02/15 16.0 4.50 4.75
ABX 150402P00016500 P 04/02/15 16.5 5.00 5.25
ABX 150402P00017000 P 04/02/15 17.0 5.50 5.75
ABX 150402P00017500 P 04/02/15 17.5 6.00 6.30
ABX 150402P00018000 P 04/02/15 18.0 6.50 6.80
ABX 150402P00018500 P 04/02/15 18.5 7.00 7.30
ABX 150402P00019000 P 04/02/15 19.0 6.65 7.75
ABX 150402P00019500 P 04/02/15 19.5 7.90 8.30
ABX 150402P00020000 P 04/02/15 20.0 8.50 8.75
ABX 150402P00020500 P 04/02/15 20.5 8.95 9.30
ABX 150402P00021000 P 04/02/15 21.0 9.00 9.95
ABX 150402P00021500 P 04/02/15 21.5 9.60 10.35
ABX 150402P00022000 P 04/02/15 22.0 10.15 10.80
ABX 150402P00022500 P 04/02/15 22.5 10.65 11.30
ABX 150402P00023000 P 04/02/15 23.0 11.15 11.80
ABX 150402P00023500 P 04/02/15 23.5 11.65 12.30
ABX 150410C00002000 C 04/10/15 2.0 9.00 9.50
ABX 150410C00003000 C 04/10/15 3.0 6.60 9.75
ABX 150410C00003500 C 04/10/15 3.5 6.05 9.25
ABX 150410C00004000 C 04/10/15 4.0 6.95 7.50
ABX 150410C00004500 C 04/10/15 4.5 6.30 7.00
ABX 150410C00005000 C 04/10/15 5.0 5.95 6.50
ABX 150410C00005500 C 04/10/15 5.5 5.40 6.00
ABX 150410C00006000 C 04/10/15 6.0 4.95 5.50
ABX 150410C00006500 C 04/10/15 6.5 3.90 5.30
ABX 150410C00007000 C 04/10/15 7.0 4.00 4.50
ABX 150410C00007500 C 04/10/15 7.5 3.50 4.00
ABX 150410C00008000 C 04/10/15 8.0 3.00 3.50
ABX 150410C00008500 C 04/10/15 8.5 2.54 2.99
ABX 150410C00009000 C 04/10/15 9.0 2.26 2.49
ABX 150410C00009500 C 04/10/15 9.5 1.59 1.94
ABX 150410C00010000 C 04/10/15 10.0 1.09 1.52
ABX 150410C00010500 C 04/10/15 10.5 0.78 1.06
ABX 150410C00011000 C 04/10/15 11.0 0.50 0.54
ABX 150410C00011500 C 04/10/15 11.5 0.24 0.27
ABX 150410C00012000 C 04/10/15 12.0 0.09 0.13
ABX 150410C00012500 C 04/10/15 12.5 0.03 0.05
ABX 150410C00013000 C 04/10/15 13.0 0.00 0.06
ABX 150410C00013500 C 04/10/15 13.5 0.00 0.05
ABX 150410C00014000 C 04/10/15 14.0 0.00 0.06
ABX 150410C00014500 C 04/10/15 14.5 0.00 0.05
ABX 150410C00015000 C 04/10/15 15.0 0.00 0.06
ABX 150410C00015500 C 04/10/15 15.5 0.00 0.06
ABX 150410C00016000 C 04/10/15 16.0 0.00 0.06
ABX 150410C00016500 C 04/10/15 16.5 0.00 0.06
ABX 150410C00017000 C 04/10/15 17.0 0.00 0.06
ABX 150410C00017500 C 04/10/15 17.5 0.00 0.07
ABX 150410C00018000 C 04/10/15 18.0 0.00 0.06
ABX 150410C00018500 C 04/10/15 18.5 0.00 0.13
ABX 150410C00019000 C 04/10/15 19.0 0.00 0.08
ABX 150410C00019500 C 04/10/15 19.5 0.00 0.13
ABX 150410C00020000 C 04/10/15 20.0 0.00 0.08
ABX 150410C00020500 C 04/10/15 20.5 0.00 0.13
ABX 150410C00021000 C 04/10/15 21.0 0.00 0.08
ABX 150410C00021500 C 04/10/15 21.5 0.00 0.13
ABX 150410C00022000 C 04/10/15 22.0 0.00 0.13
ABX 150410C00022500 C 04/10/15 22.5 0.00 0.13
ABX 150410C00023000 C 04/10/15 23.0 0.00 0.13
ABX 150410C00023500 C 04/10/15 23.5 0.00 0.08
ABX 150410P00002000 P 04/10/15 2.0 0.00 0.13
ABX 150410P00003000 P 04/10/15 3.0 0.00 0.05
ABX 150410P00003500 P 04/10/15 3.5 0.00 0.13
ABX 150410P00004000 P 04/10/15 4.0 0.00 0.13
ABX 150410P00004500 P 04/10/15 4.5 0.00 0.05
ABX 150410P00005000 P 04/10/15 5.0 0.00 0.13
ABX 150410P00005500 P 04/10/15 5.5 0.00 0.08
ABX 150410P00006000 P 04/10/15 6.0 0.00 0.07
ABX 150410P00006500 P 04/10/15 6.5 0.00 0.08
ABX 150410P00007000 P 04/10/15 7.0 0.00 0.05
ABX 150410P00007500 P 04/10/15 7.5 0.00 0.05
ABX 150410P00008000 P 04/10/15 8.0 0.00 0.06
ABX 150410P00008500 P 04/10/15 8.5 0.00 0.06
ABX 150410P00009000 P 04/10/15 9.0 0.00 0.05
ABX 150410P00009500 P 04/10/15 9.5 0.00 0.05
ABX 150410P00010000 P 04/10/15 10.0 0.02 0.05
ABX 150410P00010500 P 04/10/15 10.5 0.08 0.10
ABX 150410P00011000 P 04/10/15 11.0 0.21 0.23
ABX 150410P00011500 P 04/10/15 11.5 0.45 0.47
ABX 150410P00012000 P 04/10/15 12.0 0.79 0.83
ABX 150410P00012500 P 04/10/15 12.5 1.07 1.31
ABX 150410P00013000 P 04/10/15 13.0 1.52 1.85
ABX 150410P00013500 P 04/10/15 13.5 2.02 2.47
ABX 150410P00014000 P 04/10/15 14.0 2.51 2.97
ABX 150410P00014500 P 04/10/15 14.5 3.00 3.50
ABX 150410P00015000 P 04/10/15 15.0 3.50 4.00
ABX 150410P00015500 P 04/10/15 15.5 4.00 4.50
ABX 150410P00016000 P 04/10/15 16.0 4.50 5.00
ABX 150410P00016500 P 04/10/15 16.5 5.00 5.50
ABX 150410P00017000 P 04/10/15 17.0 5.50 6.00
ABX 150410P00017500 P 04/10/15 17.5 6.00 6.50
ABX 150410P00018000 P 04/10/15 18.0 6.50 7.00
ABX 150410P00018500 P 04/10/15 18.5 7.00 7.25
ABX 150410P00019000 P 04/10/15 19.0 7.30 8.20
ABX 150410P00019500 P 04/10/15 19.5 7.80 8.70
ABX 150410P00020000 P 04/10/15 20.0 8.10 8.75
ABX 150410P00020500 P 04/10/15 20.5 8.65 9.25
ABX 150410P00021000 P 04/10/15 21.0 8.20 11.45
ABX 150410P00021500 P 04/10/15 21.5 8.70 11.95
ABX 150410P00022000 P 04/10/15 22.0 10.15 10.80
ABX 150410P00022500 P 04/10/15 22.5 10.35 11.35
ABX 150410P00023000 P 04/10/15 23.0 10.85 11.85
ABX 150410P00023500 P 04/10/15 23.5 11.40 12.35
ABX 150417C00002000 C 04/17/15 2.0 9.00 9.50
ABX 150417C00003000 C 04/17/15 3.0 7.35 8.75
ABX 150417C00003500 C 04/17/15 3.5 7.40 8.00
ABX 150417C00004000 C 04/17/15 4.0 6.55 7.75
ABX 150417C00004500 C 04/17/15 4.5 6.25 7.05
ABX 150417C00005000 C 04/17/15 5.0 5.90 6.50
ABX 150417C00005500 C 04/17/15 5.5 5.25 6.05
ABX 150417C00006000 C 04/17/15 6.0 5.00 5.50
ABX 150417C00006500 C 04/17/15 6.5 4.50 5.00
ABX 150417C00007000 C 04/17/15 7.0 4.00 4.50
ABX 150417C00007500 C 04/17/15 7.5 3.50 4.00
ABX 150417C00008000 C 04/17/15 8.0 3.00 3.50
ABX 150417C00008500 C 04/17/15 8.5 2.54 3.00
ABX 150417C00009000 C 04/17/15 9.0 2.05 2.50
ABX 150417C00009500 C 04/17/15 9.5 1.57 2.01
ABX 150417C00010000 C 04/17/15 10.0 1.34 1.44
ABX 150417C00010500 C 04/17/15 10.5 0.92 0.97
ABX 150417C00011000 C 04/17/15 11.0 0.57 0.62
ABX 150417C00011500 C 04/17/15 11.5 0.32 0.34
ABX 150417C00012000 C 04/17/15 12.0 0.15 0.18
ABX 150417C00012500 C 04/17/15 12.5 0.07 0.09
ABX 150417C00013000 C 04/17/15 13.0 0.03 0.05
ABX 150417C00013500 C 04/17/15 13.5 0.01 0.03
ABX 150417C00014000 C 04/17/15 14.0 0.01 0.02
ABX 150417C00014500 C 04/17/15 14.5 0.00 0.01
ABX 150417C00015000 C 04/17/15 15.0 0.00 0.01
ABX 150417C00015500 C 04/17/15 15.5 0.00 0.02
ABX 150417C00016000 C 04/17/15 16.0 0.00 0.02
ABX 150417C00016500 C 04/17/15 16.5 0.00 0.02
ABX 150417C00017000 C 04/17/15 17.0 0.00 0.02
ABX 150417C00017500 C 04/17/15 17.5 0.00 0.02
ABX 150417C00018000 C 04/17/15 18.0 0.00 0.01
ABX 150417C00018500 C 04/17/15 18.5 0.00 0.01
ABX 150417C00019000 C 04/17/15 19.0 0.00 0.01
ABX 150417C00019500 C 04/17/15 19.5 0.00 0.01
ABX 150417C00020000 C 04/17/15 20.0 0.00 0.01
ABX 150417C00020500 C 04/17/15 20.5 0.00 0.01
ABX 150417C00021000 C 04/17/15 21.0 0.00 0.01
ABX 150417C00022000 C 04/17/15 22.0 0.00 0.01
ABX 150417C00023000 C 04/17/15 23.0 0.00 0.01
ABX 150417C00024000 C 04/17/15 24.0 0.00 0.01
ABX 150417C00025000 C 04/17/15 25.0 0.00 0.01
ABX 150417C00026000 C 04/17/15 26.0 0.00 0.01
ABX 150417C00027000 C 04/17/15 27.0 0.00 0.01
ABX 150417C00028000 C 04/17/15 28.0 0.00 0.01
ABX 150417C00029000 C 04/17/15 29.0 0.00 0.01
ABX 150417C00030000 C 04/17/15 30.0 0.00 0.01
ABX 150417C00031000 C 04/17/15 31.0 0.00 0.01
ABX 150417C00032000 C 04/17/15 32.0 0.00 0.01
ABX 150417C00033000 C 04/17/15 33.0 0.00 0.01
ABX 150417P00002000 P 04/17/15 2.0 0.00 0.01
ABX 150417P00003000 P 04/17/15 3.0 0.00 0.01
ABX 150417P00003500 P 04/17/15 3.5 0.00 0.01
ABX 150417P00004000 P 04/17/15 4.0 0.00 0.01
ABX 150417P00004500 P 04/17/15 4.5 0.00 0.01
ABX 150417P00005000 P 04/17/15 5.0 0.00 0.01
ABX 150417P00005500 P 04/17/15 5.5 0.00 0.01
ABX 150417P00006000 P 04/17/15 6.0 0.00 0.01
ABX 150417P00006500 P 04/17/15 6.5 0.00 0.01
ABX 150417P00007000 P 04/17/15 7.0 0.00 0.01
ABX 150417P00007500 P 04/17/15 7.5 0.00 0.02
ABX 150417P00008000 P 04/17/15 8.0 0.00 0.02
ABX 150417P00008500 P 04/17/15 8.5 0.00 0.02
ABX 150417P00009000 P 04/17/15 9.0 0.00 0.03
ABX 150417P00009500 P 04/17/15 9.5 0.02 0.04
ABX 150417P00010000 P 04/17/15 10.0 0.05 0.07
ABX 150417P00010500 P 04/17/15 10.5 0.13 0.15
ABX 150417P00011000 P 04/17/15 11.0 0.27 0.30
ABX 150417P00011500 P 04/17/15 11.5 0.53 0.54
ABX 150417P00012000 P 04/17/15 12.0 0.85 0.88
ABX 150417P00012500 P 04/17/15 12.5 1.21 1.29
ABX 150417P00013000 P 04/17/15 13.0 1.58 1.76
ABX 150417P00013500 P 04/17/15 13.5 2.08 2.31
ABX 150417P00014000 P 04/17/15 14.0 2.58 2.73
ABX 150417P00014500 P 04/17/15 14.5 3.05 3.50
ABX 150417P00015000 P 04/17/15 15.0 3.55 3.75
ABX 150417P00015500 P 04/17/15 15.5 4.05 4.50
ABX 150417P00016000 P 04/17/15 16.0 4.60 4.75
ABX 150417P00016500 P 04/17/15 16.5 5.00 5.25
ABX 150417P00017000 P 04/17/15 17.0 5.50 5.90
ABX 150417P00017500 P 04/17/15 17.5 6.00 6.25
ABX 150417P00018000 P 04/17/15 18.0 6.55 6.75
ABX 150417P00018500 P 04/17/15 18.5 7.00 7.50
ABX 150417P00019000 P 04/17/15 19.0 7.50 8.00
ABX 150417P00019500 P 04/17/15 19.5 8.00 8.50
ABX 150417P00020000 P 04/17/15 20.0 8.50 9.00
ABX 150417P00020500 P 04/17/15 20.5 9.00 9.50
ABX 150417P00021000 P 04/17/15 21.0 9.45 9.95
ABX 150417P00022000 P 04/17/15 22.0 10.40 10.80
ABX 150417P00023000 P 04/17/15 23.0 11.60 11.75
ABX 150417P00024000 P 04/17/15 24.0 12.20 12.85
ABX 150417P00025000 P 04/17/15 25.0 13.20 13.80
ABX 150417P00026000 P 04/17/15 26.0 14.35 14.80
ABX 150417P00027000 P 04/17/15 27.0 15.50 15.80
ABX 150417P00028000 P 04/17/15 28.0 16.35 16.80
ABX 150417P00029000 P 04/17/15 29.0 17.50 17.80
ABX 150417P00030000 P 04/17/15 30.0 18.45 18.85
ABX 150417P00031000 P 04/17/15 31.0 19.50 19.80
ABX 150417P00032000 P 04/17/15 32.0 20.40 20.85
ABX 150417P00033000 P 04/17/15 33.0 21.40 21.75
ABX 150424C00002000 C 04/24/15 2.0 9.00 9.50
ABX 150424C00003000 C 04/24/15 3.0 7.80 8.55
ABX 150424C00003500 C 04/24/15 3.5 6.95 8.25
ABX 150424C00004000 C 04/24/15 4.0 6.90 7.50
ABX 150424C00004500 C 04/24/15 4.5 6.35 7.00
ABX 150424C00005000 C 04/24/15 5.0 5.50 6.80
ABX 150424C00005500 C 04/24/15 5.5 5.40 6.05
ABX 150424C00006000 C 04/24/15 6.0 4.90 5.55
ABX 150424C00006500 C 04/24/15 6.5 4.40 5.05
ABX 150424C00007000 C 04/24/15 7.0 3.90 4.55
ABX 150424C00007500 C 04/24/15 7.5 3.50 3.95
ABX 150424C00008000 C 04/24/15 8.0 2.98 3.55
ABX 150424C00008500 C 04/24/15 8.5 2.56 3.00
ABX 150424C00009000 C 04/24/15 9.0 2.29 2.51
ABX 150424C00009500 C 04/24/15 9.5 1.62 2.04
ABX 150424C00010000 C 04/24/15 10.0 1.33 1.57
ABX 150424C00010500 C 04/24/15 10.5 0.98 1.16
ABX 150424C00011000 C 04/24/15 11.0 0.64 0.80
ABX 150424C00011500 C 04/24/15 11.5 0.39 0.42
ABX 150424C00012000 C 04/24/15 12.0 0.21 0.24
ABX 150424C00012500 C 04/24/15 12.5 0.11 0.14
ABX 150424C00013000 C 04/24/15 13.0 0.05 0.08
ABX 150424C00013500 C 04/24/15 13.5 0.01 0.07
ABX 150424C00014000 C 04/24/15 14.0 0.00 0.04
ABX 150424C00014500 C 04/24/15 14.5 0.00 0.05
ABX 150424C00015000 C 04/24/15 15.0 0.00 0.01
ABX 150424C00015500 C 04/24/15 15.5 0.00 0.05
ABX 150424C00016000 C 04/24/15 16.0 0.00 0.05
ABX 150424C00016500 C 04/24/15 16.5 0.00 0.05
ABX 150424C00017000 C 04/24/15 17.0 0.00 0.05
ABX 150424C00017500 C 04/24/15 17.5 0.00 0.05
ABX 150424C00018000 C 04/24/15 18.0 0.00 0.05
ABX 150424C00018500 C 04/24/15 18.5 0.00 0.05
ABX 150424C00019000 C 04/24/15 19.0 0.00 0.05
ABX 150424C00019500 C 04/24/15 19.5 0.00 0.05
ABX 150424C00020000 C 04/24/15 20.0 0.00 0.05
ABX 150424C00020500 C 04/24/15 20.5 0.00 0.05
ABX 150424C00021000 C 04/24/15 21.0 0.00 0.05
ABX 150424C00022000 C 04/24/15 22.0 0.00 0.04
ABX 150424P00002000 P 04/24/15 2.0 0.00 0.04
ABX 150424P00003000 P 04/24/15 3.0 0.00 0.13
ABX 150424P00003500 P 04/24/15 3.5 0.00 0.05
ABX 150424P00004000 P 04/24/15 4.0 0.00 0.05
ABX 150424P00004500 P 04/24/15 4.5 0.00 0.05
ABX 150424P00005000 P 04/24/15 5.0 0.00 0.05
ABX 150424P00005500 P 04/24/15 5.5 0.00 0.05
ABX 150424P00006000 P 04/24/15 6.0 0.00 0.05
ABX 150424P00006500 P 04/24/15 6.5 0.00 0.05
ABX 150424P00007000 P 04/24/15 7.0 0.00 0.05
ABX 150424P00007500 P 04/24/15 7.5 0.00 0.05
ABX 150424P00008000 P 04/24/15 8.0 0.00 0.13
ABX 150424P00008500 P 04/24/15 8.5 0.00 0.06
ABX 150424P00009000 P 04/24/15 9.0 0.01 0.13
ABX 150424P00009500 P 04/24/15 9.5 0.02 0.13
ABX 150424P00010000 P 04/24/15 10.0 0.09 0.12
ABX 150424P00010500 P 04/24/15 10.5 0.18 0.21
ABX 150424P00011000 P 04/24/15 11.0 0.33 0.37
ABX 150424P00011500 P 04/24/15 11.5 0.58 0.62
ABX 150424P00012000 P 04/24/15 12.0 0.89 1.13
ABX 150424P00012500 P 04/24/15 12.5 1.16 1.55
ABX 150424P00013000 P 04/24/15 13.0 1.58 1.88
ABX 150424P00013500 P 04/24/15 13.5 2.05 2.49
ABX 150424P00014000 P 04/24/15 14.0 2.53 2.97
ABX 150424P00014500 P 04/24/15 14.5 3.05 3.50
ABX 150424P00015000 P 04/24/15 15.0 3.50 4.10
ABX 150424P00015500 P 04/24/15 15.5 3.95 4.60
ABX 150424P00016000 P 04/24/15 16.0 4.45 4.95
ABX 150424P00016500 P 04/24/15 16.5 5.00 5.60
ABX 150424P00017000 P 04/24/15 17.0 5.50 6.00
ABX 150424P00017500 P 04/24/15 17.5 6.00 6.50
ABX 150424P00018000 P 04/24/15 18.0 6.50 7.10
ABX 150424P00018500 P 04/24/15 18.5 6.95 7.45
ABX 150424P00019000 P 04/24/15 19.0 7.50 8.05
ABX 150424P00019500 P 04/24/15 19.5 8.00 8.55
ABX 150424P00020000 P 04/24/15 20.0 8.30 8.95
ABX 150424P00020500 P 04/24/15 20.5 8.80 9.45
ABX 150424P00021000 P 04/24/15 21.0 9.55 9.90
ABX 150424P00022000 P 04/24/15 22.0 10.05 10.95
ABX 150501C00002000 C 05/01/15 2.0 8.80 9.55
ABX 150501C00003000 C 05/01/15 3.0 7.00 9.25
ABX 150501C00003500 C 05/01/15 3.5 6.05 9.15
ABX 150501C00004000 C 05/01/15 4.0 6.80 7.50
ABX 150501C00004500 C 05/01/15 4.5 6.35 7.00
ABX 150501C00005000 C 05/01/15 5.0 6.00 6.50
ABX 150501C00005500 C 05/01/15 5.5 5.50 6.00
ABX 150501C00006000 C 05/01/15 6.0 5.00 5.50
ABX 150501C00006500 C 05/01/15 6.5 4.55 5.00
ABX 150501C00007000 C 05/01/15 7.0 4.00 4.50
ABX 150501C00007500 C 05/01/15 7.5 3.55 4.00
ABX 150501C00008000 C 05/01/15 8.0 3.05 3.55
ABX 150501C00008500 C 05/01/15 8.5 2.58 3.05
ABX 150501C00009000 C 05/01/15 9.0 2.10 2.54
ABX 150501C00009500 C 05/01/15 9.5 1.66 2.06
ABX 150501C00010000 C 05/01/15 10.0 1.33 1.63
ABX 150501C00010500 C 05/01/15 10.5 1.05 1.22
ABX 150501C00011000 C 05/01/15 11.0 0.72 0.79
ABX 150501C00011500 C 05/01/15 11.5 0.47 0.52
ABX 150501C00012000 C 05/01/15 12.0 0.29 0.36
ABX 150501C00012500 C 05/01/15 12.5 0.17 0.20
ABX 150501C00013000 C 05/01/15 13.0 0.09 0.13
ABX 150501C00013500 C 05/01/15 13.5 0.03 0.09
ABX 150501C00014000 C 05/01/15 14.0 0.02 0.06
ABX 150501C00014500 C 05/01/15 14.5 0.01 0.06
ABX 150501C00015000 C 05/01/15 15.0 0.01 0.05
ABX 150501C00015500 C 05/01/15 15.5 0.00 0.05
ABX 150501C00016000 C 05/01/15 16.0 0.00 0.05
ABX 150501C00016500 C 05/01/15 16.5 0.00 0.05
ABX 150501C00017000 C 05/01/15 17.0 0.00 0.05
ABX 150501C00017500 C 05/01/15 17.5 0.00 0.05
ABX 150501C00018000 C 05/01/15 18.0 0.00 0.05
ABX 150501C00018500 C 05/01/15 18.5 0.00 0.05
ABX 150501C00019000 C 05/01/15 19.0 0.00 0.05
ABX 150501C00019500 C 05/01/15 19.5 0.00 0.05
ABX 150501C00020000 C 05/01/15 20.0 0.00 0.05
ABX 150501C00020500 C 05/01/15 20.5 0.00 0.05
ABX 150501C00021000 C 05/01/15 21.0 0.00 0.04
ABX 150501C00022000 C 05/01/15 22.0 0.00 0.04
ABX 150501P00002000 P 05/01/15 2.0 0.00 0.04
ABX 150501P00003000 P 05/01/15 3.0 0.00 0.05
ABX 150501P00003500 P 05/01/15 3.5 0.00 0.05
ABX 150501P00004000 P 05/01/15 4.0 0.00 0.05
ABX 150501P00004500 P 05/01/15 4.5 0.00 0.05
ABX 150501P00005000 P 05/01/15 5.0 0.00 0.05
ABX 150501P00005500 P 05/01/15 5.5 0.00 0.05
ABX 150501P00006000 P 05/01/15 6.0 0.00 0.05
ABX 150501P00006500 P 05/01/15 6.5 0.00 0.05
ABX 150501P00007000 P 05/01/15 7.0 0.00 0.13
ABX 150501P00007500 P 05/01/15 7.5 0.00 0.13
ABX 150501P00008000 P 05/01/15 8.0 0.00 0.13
ABX 150501P00008500 P 05/01/15 8.5 0.01 0.13
ABX 150501P00009000 P 05/01/15 9.0 0.03 0.13
ABX 150501P00009500 P 05/01/15 9.5 0.06 0.13
ABX 150501P00010000 P 05/01/15 10.0 0.14 0.17
ABX 150501P00010500 P 05/01/15 10.5 0.26 0.28
ABX 150501P00011000 P 05/01/15 11.0 0.42 0.46
ABX 150501P00011500 P 05/01/15 11.5 0.65 0.71
ABX 150501P00012000 P 05/01/15 12.0 0.96 1.04
ABX 150501P00012500 P 05/01/15 12.5 1.22 1.60
ABX 150501P00013000 P 05/01/15 13.0 1.63 1.82
ABX 150501P00013500 P 05/01/15 13.5 2.08 2.51
ABX 150501P00014000 P 05/01/15 14.0 2.55 2.84
ABX 150501P00014500 P 05/01/15 14.5 3.00 3.50
ABX 150501P00015000 P 05/01/15 15.0 3.50 4.00
ABX 150501P00015500 P 05/01/15 15.5 4.00 4.45
ABX 150501P00016000 P 05/01/15 16.0 4.50 4.95
ABX 150501P00016500 P 05/01/15 16.5 5.00 5.50
ABX 150501P00017000 P 05/01/15 17.0 5.50 5.95
ABX 150501P00017500 P 05/01/15 17.5 6.00 6.35
ABX 150501P00018000 P 05/01/15 18.0 6.50 6.85
ABX 150501P00018500 P 05/01/15 18.5 7.00 7.50
ABX 150501P00019000 P 05/01/15 19.0 7.50 7.85
ABX 150501P00019500 P 05/01/15 19.5 8.00 8.50
ABX 150501P00020000 P 05/01/15 20.0 8.50 9.00
ABX 150501P00020500 P 05/01/15 20.5 9.00 9.50
ABX 150501P00021000 P 05/01/15 21.0 9.55 9.85
ABX 150501P00022000 P 05/01/15 22.0 10.05 10.95
ABX 150508C00002000 C 05/08/15 2.0 8.95 9.55
ABX 150508C00003000 C 05/08/15 3.0 7.95 8.55
ABX 150508C00003500 C 05/08/15 3.5 6.50 8.80
ABX 150508C00004000 C 05/08/15 4.0 6.55 7.90
ABX 150508C00004500 C 05/08/15 4.5 6.50 7.00
ABX 150508C00005000 C 05/08/15 5.0 6.00 6.50
ABX 150508C00005500 C 05/08/15 5.5 5.50 6.00
ABX 150508C00006000 C 05/08/15 6.0 4.95 5.50
ABX 150508C00006500 C 05/08/15 6.5 4.50 5.00
ABX 150508C00007000 C 05/08/15 7.0 4.00 4.50
ABX 150508C00007500 C 05/08/15 7.5 3.50 4.05
ABX 150508C00008000 C 05/08/15 8.0 3.10 3.55
ABX 150508C00008500 C 05/08/15 8.5 2.59 3.05
ABX 150508C00009000 C 05/08/15 9.0 2.12 2.56
ABX 150508C00009500 C 05/08/15 9.5 1.68 2.09
ABX 150508C00010000 C 05/08/15 10.0 1.33 1.66
ABX 150508C00010500 C 05/08/15 10.5 1.09 1.26
ABX 150508C00011000 C 05/08/15 11.0 0.77 0.92
ABX 150508C00011500 C 05/08/15 11.5 0.52 0.58
ABX 150508C00012000 C 05/08/15 12.0 0.33 0.37
ABX 150508C00012500 C 05/08/15 12.5 0.21 0.25
ABX 150508C00013000 C 05/08/15 13.0 0.12 0.15
ABX 150508C00013500 C 05/08/15 13.5 0.02 0.12
ABX 150508C00014000 C 05/08/15 14.0 0.02 0.09
ABX 150508C00014500 C 05/08/15 14.5 0.02 0.05
ABX 150508C00015000 C 05/08/15 15.0 0.01 0.06
ABX 150508C00015500 C 05/08/15 15.5 0.00 0.05
ABX 150508C00016000 C 05/08/15 16.0 0.00 0.05
ABX 150508C00016500 C 05/08/15 16.5 0.00 0.05
ABX 150508C00017000 C 05/08/15 17.0 0.00 0.05
ABX 150508C00017500 C 05/08/15 17.5 0.00 0.05
ABX 150508C00018000 C 05/08/15 18.0 0.00 0.05
ABX 150508C00018500 C 05/08/15 18.5 0.00 0.05
ABX 150508C00019000 C 05/08/15 19.0 0.00 0.05
ABX 150508C00019500 C 05/08/15 19.5 0.00 0.05
ABX 150508C00020000 C 05/08/15 20.0 0.00 0.05
ABX 150508C00020500 C 05/08/15 20.5 0.00 0.05
ABX 150508C00021000 C 05/08/15 21.0 0.00 0.05
ABX 150508C00022000 C 05/08/15 22.0 0.00 0.04
ABX 150508P00002000 P 05/08/15 2.0 0.00 0.04
ABX 150508P00003000 P 05/08/15 3.0 0.00 0.13
ABX 150508P00003500 P 05/08/15 3.5 0.00 0.04
ABX 150508P00004000 P 05/08/15 4.0 0.00 0.05
ABX 150508P00004500 P 05/08/15 4.5 0.00 0.05
ABX 150508P00005000 P 05/08/15 5.0 0.00 0.05
ABX 150508P00005500 P 05/08/15 5.5 0.00 0.05
ABX 150508P00006000 P 05/08/15 6.0 0.00 0.05
ABX 150508P00006500 P 05/08/15 6.5 0.00 0.05
ABX 150508P00007000 P 05/08/15 7.0 0.00 0.13
ABX 150508P00007500 P 05/08/15 7.5 0.00 0.13
ABX 150508P00008000 P 05/08/15 8.0 0.01 0.09
ABX 150508P00008500 P 05/08/15 8.5 0.01 0.13
ABX 150508P00009000 P 05/08/15 9.0 0.05 0.09
ABX 150508P00009500 P 05/08/15 9.5 0.07 0.17
ABX 150508P00010000 P 05/08/15 10.0 0.17 0.20
ABX 150508P00010500 P 05/08/15 10.5 0.29 0.32
ABX 150508P00011000 P 05/08/15 11.0 0.47 0.51
ABX 150508P00011500 P 05/08/15 11.5 0.71 0.75
ABX 150508P00012000 P 05/08/15 12.0 1.01 1.06
ABX 150508P00012500 P 05/08/15 12.5 1.29 1.63
ABX 150508P00013000 P 05/08/15 13.0 1.66 1.85
ABX 150508P00013500 P 05/08/15 13.5 2.10 2.40
ABX 150508P00014000 P 05/08/15 14.0 2.55 2.84
ABX 150508P00014500 P 05/08/15 14.5 3.00 3.50
ABX 150508P00015000 P 05/08/15 15.0 3.50 3.90
ABX 150508P00015500 P 05/08/15 15.5 4.00 4.45
ABX 150508P00016000 P 05/08/15 16.0 4.50 4.85
ABX 150508P00016500 P 05/08/15 16.5 5.00 5.45
ABX 150508P00017000 P 05/08/15 17.0 5.50 6.00
ABX 150508P00017500 P 05/08/15 17.5 6.00 6.50
ABX 150508P00018000 P 05/08/15 18.0 6.50 6.95
ABX 150508P00018500 P 05/08/15 18.5 6.95 7.50
ABX 150508P00019000 P 05/08/15 19.0 7.50 7.95
ABX 150508P00019500 P 05/08/15 19.5 8.00 8.50
ABX 150508P00020000 P 05/08/15 20.0 8.50 9.00
ABX 150508P00020500 P 05/08/15 20.5 9.00 9.50
ABX 150508P00021000 P 05/08/15 21.0 9.55 9.85
ABX 150508P00022000 P 05/08/15 22.0 10.05 10.95
ABX 150515C00002000 C 05/15/15 2.0 9.00 9.50
ABX 150515C00003000 C 05/15/15 3.0 7.30 9.05
ABX 150515C00004000 C 05/15/15 4.0 7.00 7.50
ABX 150515C00005000 C 05/15/15 5.0 6.00 6.50
ABX 150515C00006000 C 05/15/15 6.0 5.00 5.50
ABX 150515C00007000 C 05/15/15 7.0 4.00 4.50
ABX 150515C00008000 C 05/15/15 8.0 3.05 3.55
ABX 150515C00009000 C 05/15/15 9.0 2.13 2.56
ABX 150515C00010000 C 05/15/15 10.0 1.50 1.60
ABX 150515C00011000 C 05/15/15 11.0 0.84 0.87
ABX 150515C00012000 C 05/15/15 12.0 0.38 0.41
ABX 150515C00013000 C 05/15/15 13.0 0.15 0.18
ABX 150515C00014000 C 05/15/15 14.0 0.05 0.08
ABX 150515C00015000 C 05/15/15 15.0 0.01 0.03
ABX 150515C00016000 C 05/15/15 16.0 0.00 0.03
ABX 150515C00017000 C 05/15/15 17.0 0.00 0.02
ABX 150515C00018000 C 05/15/15 18.0 0.00 0.01
ABX 150515C00019000 C 05/15/15 19.0 0.00 0.02
ABX 150515C00020000 C 05/15/15 20.0 0.00 0.02
ABX 150515P00002000 P 05/15/15 2.0 0.00 0.01
ABX 150515P00003000 P 05/15/15 3.0 0.00 0.01
ABX 150515P00004000 P 05/15/15 4.0 0.00 0.01
ABX 150515P00005000 P 05/15/15 5.0 0.00 0.01
ABX 150515P00006000 P 05/15/15 6.0 0.00 0.01
ABX 150515P00007000 P 05/15/15 7.0 0.00 0.03
ABX 150515P00008000 P 05/15/15 8.0 0.01 0.04
ABX 150515P00009000 P 05/15/15 9.0 0.07 0.09
ABX 150515P00010000 P 05/15/15 10.0 0.21 0.23
ABX 150515P00011000 P 05/15/15 11.0 0.52 0.55
ABX 150515P00012000 P 05/15/15 12.0 1.08 1.10
ABX 150515P00013000 P 05/15/15 13.0 1.83 1.87
ABX 150515P00014000 P 05/15/15 14.0 2.57 2.78
ABX 150515P00015000 P 05/15/15 15.0 3.50 3.85
ABX 150515P00016000 P 05/15/15 16.0 4.50 5.00
ABX 150515P00017000 P 05/15/15 17.0 5.50 6.00
ABX 150515P00018000 P 05/15/15 18.0 6.50 7.00
ABX 150515P00019000 P 05/15/15 19.0 7.50 7.95
ABX 150515P00020000 P 05/15/15 20.0 8.50 8.95
ABX 150619C00005000 C 06/19/15 5.0 6.00 6.55
ABX 150619C00006000 C 06/19/15 6.0 5.00 5.55
ABX 150619C00007000 C 06/19/15 7.0 4.05 4.55
ABX 150619C00008000 C 06/19/15 8.0 3.10 3.55
ABX 150619C00009000 C 06/19/15 9.0 2.43 2.55
ABX 150619C00010000 C 06/19/15 10.0 1.64 1.70
ABX 150619C00011000 C 06/19/15 11.0 1.01 1.06
ABX 150619C00012000 C 06/19/15 12.0 0.56 0.59
ABX 150619C00013000 C 06/19/15 13.0 0.29 0.32
ABX 150619C00014000 C 06/19/15 14.0 0.14 0.16
ABX 150619C00015000 C 06/19/15 15.0 0.07 0.09
ABX 150619C00016000 C 06/19/15 16.0 0.03 0.05
ABX 150619C00017000 C 06/19/15 17.0 0.01 0.03
ABX 150619C00018000 C 06/19/15 18.0 0.00 0.03
ABX 150619P00005000 P 06/19/15 5.0 0.00 0.02
ABX 150619P00006000 P 06/19/15 6.0 0.00 0.03
ABX 150619P00007000 P 06/19/15 7.0 0.02 0.04
ABX 150619P00008000 P 06/19/15 8.0 0.05 0.08
ABX 150619P00009000 P 06/19/15 9.0 0.15 0.18
ABX 150619P00010000 P 06/19/15 10.0 0.36 0.39
ABX 150619P00011000 P 06/19/15 11.0 0.73 0.76
ABX 150619P00012000 P 06/19/15 12.0 1.27 1.32
ABX 150619P00013000 P 06/19/15 13.0 2.00 2.05
ABX 150619P00014000 P 06/19/15 14.0 2.79 2.90
ABX 150619P00015000 P 06/19/15 15.0 3.60 3.90
ABX 150619P00016000 P 06/19/15 16.0 4.55 4.90
ABX 150619P00017000 P 06/19/15 17.0 5.55 5.95
ABX 150619P00018000 P 06/19/15 18.0 6.55 6.95
ABX 150717C00004000 C 07/17/15 4.0 7.00 7.55
ABX 150717C00005000 C 07/17/15 5.0 6.00 6.55
ABX 150717C00006000 C 07/17/15 6.0 5.05 5.55
ABX 150717C00007000 C 07/17/15 7.0 4.05 4.55
ABX 150717C00008000 C 07/17/15 8.0 3.15 3.60
ABX 150717C00009000 C 07/17/15 9.0 2.50 2.57
ABX 150717C00010000 C 07/17/15 10.0 1.75 1.83
ABX 150717C00011000 C 07/17/15 11.0 1.14 1.19
ABX 150717C00012000 C 07/17/15 12.0 0.70 0.74
ABX 150717C00013000 C 07/17/15 13.0 0.41 0.44
ABX 150717C00014000 C 07/17/15 14.0 0.22 0.26
ABX 150717C00015000 C 07/17/15 15.0 0.12 0.15
ABX 150717C00016000 C 07/17/15 16.0 0.07 0.09
ABX 150717C00017000 C 07/17/15 17.0 0.04 0.06
ABX 150717C00018000 C 07/17/15 18.0 0.02 0.04
ABX 150717C00019000 C 07/17/15 19.0 0.01 0.03
ABX 150717C00020000 C 07/17/15 20.0 0.00 0.03
ABX 150717C00021000 C 07/17/15 21.0 0.01 0.03
ABX 150717C00022000 C 07/17/15 22.0 0.00 0.03
ABX 150717C00023000 C 07/17/15 23.0 0.00 0.03
ABX 150717C00024000 C 07/17/15 24.0 0.00 0.03
ABX 150717C00025000 C 07/17/15 25.0 0.00 0.02
ABX 150717P00004000 P 07/17/15 4.0 0.00 0.01
ABX 150717P00005000 P 07/17/15 5.0 0.00 0.02
ABX 150717P00006000 P 07/17/15 6.0 0.01 0.03
ABX 150717P00007000 P 07/17/15 7.0 0.03 0.06
ABX 150717P00008000 P 07/17/15 8.0 0.09 0.11
ABX 150717P00009000 P 07/17/15 9.0 0.22 0.25
ABX 150717P00010000 P 07/17/15 10.0 0.47 0.50
ABX 150717P00011000 P 07/17/15 11.0 0.84 0.89
ABX 150717P00012000 P 07/17/15 12.0 1.40 1.45
ABX 150717P00013000 P 07/17/15 13.0 2.10 2.16
ABX 150717P00014000 P 07/17/15 14.0 2.85 2.98
ABX 150717P00015000 P 07/17/15 15.0 3.80 3.90
ABX 150717P00016000 P 07/17/15 16.0 4.60 5.05
ABX 150717P00017000 P 07/17/15 17.0 5.55 6.05
ABX 150717P00018000 P 07/17/15 18.0 6.55 6.80
ABX 150717P00019000 P 07/17/15 19.0 7.55 8.05
ABX 150717P00020000 P 07/17/15 20.0 8.50 9.05
ABX 150717P00021000 P 07/17/15 21.0 9.50 10.00
ABX 150717P00022000 P 07/17/15 22.0 10.45 10.85
ABX 150717P00023000 P 07/17/15 23.0 11.00 12.60
ABX 150717P00024000 P 07/17/15 24.0 12.00 13.60
ABX 150717P00025000 P 07/17/15 25.0 13.00 14.60
ABX 151016C00004000 C 10/16/15 4.0 7.00 7.50
ABX 151016C00005000 C 10/16/15 5.0 6.00 6.55
ABX 151016C00006000 C 10/16/15 6.0 5.05 5.55
ABX 151016C00007000 C 10/16/15 7.0 4.10 4.60
ABX 151016C00008000 C 10/16/15 8.0 3.25 3.70
ABX 151016C00009000 C 10/16/15 9.0 2.68 2.76
ABX 151016C00010000 C 10/16/15 10.0 2.01 2.06
ABX 151016C00011000 C 10/16/15 11.0 1.45 1.50
ABX 151016C00012000 C 10/16/15 12.0 1.02 1.06
ABX 151016C00013000 C 10/16/15 13.0 0.70 0.73
ABX 151016C00014000 C 10/16/15 14.0 0.47 0.51
ABX 151016C00015000 C 10/16/15 15.0 0.31 0.35
ABX 151016C00016000 C 10/16/15 16.0 0.21 0.24
ABX 151016C00017000 C 10/16/15 17.0 0.14 0.17
ABX 151016C00018000 C 10/16/15 18.0 0.10 0.12
ABX 151016C00019000 C 10/16/15 19.0 0.06 0.09
ABX 151016C00020000 C 10/16/15 20.0 0.04 0.07
ABX 151016C00021000 C 10/16/15 21.0 0.03 0.05
ABX 151016C00022000 C 10/16/15 22.0 0.02 0.04
ABX 151016C00023000 C 10/16/15 23.0 0.02 0.04
ABX 151016P00004000 P 10/16/15 4.0 0.00 0.02
ABX 151016P00005000 P 10/16/15 5.0 0.01 0.03
ABX 151016P00006000 P 10/16/15 6.0 0.04 0.07
ABX 151016P00007000 P 10/16/15 7.0 0.10 0.13
ABX 151016P00008000 P 10/16/15 8.0 0.22 0.25
ABX 151016P00009000 P 10/16/15 9.0 0.43 0.46
ABX 151016P00010000 P 10/16/15 10.0 0.74 0.78
ABX 151016P00011000 P 10/16/15 11.0 1.18 1.22
ABX 151016P00012000 P 10/16/15 12.0 1.74 1.79
ABX 151016P00013000 P 10/16/15 13.0 2.42 2.46
ABX 151016P00014000 P 10/16/15 14.0 3.15 3.25
ABX 151016P00015000 P 10/16/15 15.0 4.00 4.10
ABX 151016P00016000 P 10/16/15 16.0 4.85 5.00
ABX 151016P00017000 P 10/16/15 17.0 5.80 5.95
ABX 151016P00018000 P 10/16/15 18.0 6.65 7.10
ABX 151016P00019000 P 10/16/15 19.0 7.60 8.10
ABX 151016P00020000 P 10/16/15 20.0 8.55 9.10
ABX 151016P00021000 P 10/16/15 21.0 9.55 10.10
ABX 151016P00022000 P 10/16/15 22.0 10.45 11.05
ABX 151016P00023000 P 10/16/15 23.0 11.55 12.05
ABX 160115C00003000 C 01/15/16 3.0 7.25 9.25
ABX 160115C00005000 C 01/15/16 5.0 6.00 6.60
ABX 160115C00008000 C 01/15/16 8.0 3.65 3.80
ABX 160115C00010000 C 01/15/16 10.0 2.27 2.37
ABX 160115C00013000 C 01/15/16 13.0 0.97 1.09
ABX 160115C00015000 C 01/15/16 15.0 0.53 0.58
ABX 160115C00017000 C 01/15/16 17.0 0.30 0.33
ABX 160115C00020000 C 01/15/16 20.0 0.13 0.16
ABX 160115C00022000 C 01/15/16 22.0 0.06 0.15
ABX 160115C00025000 C 01/15/16 25.0 0.05 0.11
ABX 160115C00027000 C 01/15/16 27.0 0.01 0.11
ABX 160115C00030000 C 01/15/16 30.0 0.01 0.05
ABX 160115C00032000 C 01/15/16 32.0 0.01 0.05
ABX 160115C00035000 C 01/15/16 35.0 0.02 0.05
ABX 160115C00037000 C 01/15/16 37.0 0.01 0.05
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.04
ABX 160115P00005000 P 01/15/16 5.0 0.03 0.10
ABX 160115P00008000 P 01/15/16 8.0 0.34 0.44
ABX 160115P00010000 P 01/15/16 10.0 0.97 1.02
ABX 160115P00013000 P 01/15/16 13.0 2.64 2.74
ABX 160115P00015000 P 01/15/16 15.0 4.15 4.30
ABX 160115P00017000 P 01/15/16 17.0 5.90 6.05
ABX 160115P00020000 P 01/15/16 20.0 8.60 9.15
ABX 160115P00022000 P 01/15/16 22.0 10.55 11.05
ABX 160115P00025000 P 01/15/16 25.0 13.50 13.85
ABX 160115P00027000 P 01/15/16 27.0 15.45 15.90
ABX 160115P00030000 P 01/15/16 30.0 18.45 18.90
ABX 160115P00032000 P 01/15/16 32.0 20.50 20.85
ABX 160115P00035000 P 01/15/16 35.0 23.40 23.90
ABX 160115P00037000 P 01/15/16 37.0 25.45 25.90
ABX 170120C00005000 C 01/20/17 5.0 6.15 7.30
ABX 170120C00008000 C 01/20/17 8.0 4.20 4.45
ABX 170120C00010000 C 01/20/17 10.0 3.05 3.30
ABX 170120C00013000 C 01/20/17 13.0 1.87 2.04
ABX 170120C00015000 C 01/20/17 15.0 1.36 1.52
ABX 170120C00017000 C 01/20/17 17.0 0.98 1.16
ABX 170120C00020000 C 01/20/17 20.0 0.60 0.75
ABX 170120C00022000 C 01/20/17 22.0 0.43 0.59
ABX 170120C00025000 C 01/20/17 25.0 0.27 0.49
ABX 170120C00027000 C 01/20/17 27.0 0.25 0.43
ABX 170120C00030000 C 01/20/17 30.0 0.13 0.25
ABX 170120P00005000 P 01/20/17 5.0 0.16 0.25
ABX 170120P00008000 P 01/20/17 8.0 0.83 0.95
ABX 170120P00010000 P 01/20/17 10.0 1.64 1.75
ABX 170120P00013000 P 01/20/17 13.0 3.40 3.50
ABX 170120P00015000 P 01/20/17 15.0 4.80 5.00
ABX 170120P00017000 P 01/20/17 17.0 6.45 6.65
ABX 170120P00020000 P 01/20/17 20.0 9.05 9.25
ABX 170120P00022000 P 01/20/17 22.0 10.90 11.15
ABX 170120P00025000 P 01/20/17 25.0 13.80 14.00
ABX 170120P00027000 P 01/20/17 27.0 15.45 16.45
ABX 170120P00030000 P 01/20/17 30.0 18.50 19.05

OPRA data is delayed 15 minutes.