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 Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 140829C00010000 C 08/29/14 10.0 8.10 8.35
ABX 140829C00011000 C 08/29/14 11.0 7.10 7.35
ABX 140829C00011500 C 08/29/14 11.5 6.60 6.85
ABX 140829C00012000 C 08/29/14 12.0 6.10 6.35
ABX 140829C00012500 C 08/29/14 12.5 5.60 5.85
ABX 140829C00013000 C 08/29/14 13.0 5.10 5.35
ABX 140829C00013500 C 08/29/14 13.5 4.60 4.85
ABX 140829C00014000 C 08/29/14 14.0 4.10 4.35
ABX 140829C00014500 C 08/29/14 14.5 3.60 3.85
ABX 140829C00015000 C 08/29/14 15.0 3.10 3.35
ABX 140829C00015500 C 08/29/14 15.5 2.62 2.82
ABX 140829C00016000 C 08/29/14 16.0 2.10 2.31
ABX 140829C00016500 C 08/29/14 16.5 1.61 1.82
ABX 140829C00017000 C 08/29/14 17.0 1.12 1.32
ABX 140829C00017500 C 08/29/14 17.5 0.67 0.73
ABX 140829C00018000 C 08/29/14 18.0 0.22 0.25
ABX 140829C00018500 C 08/29/14 18.5 0.01 0.03
ABX 140829C00019000 C 08/29/14 19.0 0.00 0.02
ABX 140829C00019500 C 08/29/14 19.5 0.00 0.01
ABX 140829C00020000 C 08/29/14 20.0 0.00 0.04
ABX 140829C00020500 C 08/29/14 20.5 0.00 0.04
ABX 140829C00021000 C 08/29/14 21.0 0.00 0.04
ABX 140829C00021500 C 08/29/14 21.5 0.00 0.04
ABX 140829C00022000 C 08/29/14 22.0 0.00 0.04
ABX 140829C00022500 C 08/29/14 22.5 0.00 0.04
ABX 140829C00023000 C 08/29/14 23.0 0.00 0.04
ABX 140829C00023500 C 08/29/14 23.5 0.00 0.04
ABX 140829C00024000 C 08/29/14 24.0 0.00 0.04
ABX 140829C00024500 C 08/29/14 24.5 0.00 0.04
ABX 140829C00025000 C 08/29/14 25.0 0.00 0.04
ABX 140829C00025500 C 08/29/14 25.5 0.00 0.04
ABX 140829C00026000 C 08/29/14 26.0 0.00 0.04
ABX 140829C00026500 C 08/29/14 26.5 0.00 0.04
ABX 140829C00027000 C 08/29/14 27.0 0.00 0.04
ABX 140829C00027500 C 08/29/14 27.5 0.00 0.04
ABX 140829C00028000 C 08/29/14 28.0 0.00 0.04
ABX 140829C00028500 C 08/29/14 28.5 0.00 0.04
ABX 140829P00010000 P 08/29/14 10.0 0.00 0.04
ABX 140829P00011000 P 08/29/14 11.0 0.00 0.04
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 0.04
ABX 140829P00014000 P 08/29/14 14.0 0.00 0.04
ABX 140829P00014500 P 08/29/14 14.5 0.00 0.04
ABX 140829P00015000 P 08/29/14 15.0 0.00 0.04
ABX 140829P00015500 P 08/29/14 15.5 0.00 0.04
ABX 140829P00016000 P 08/29/14 16.0 0.00 0.04
ABX 140829P00016500 P 08/29/14 16.5 0.00 0.04
ABX 140829P00017000 P 08/29/14 17.0 0.00 0.04
ABX 140829P00017500 P 08/29/14 17.5 0.00 0.01
ABX 140829P00018000 P 08/29/14 18.0 0.02 0.06
ABX 140829P00018500 P 08/29/14 18.5 0.27 0.39
ABX 140829P00019000 P 08/29/14 19.0 0.75 0.89
ABX 140829P00019500 P 08/29/14 19.5 1.24 1.38
ABX 140829P00020000 P 08/29/14 20.0 1.69 1.89
ABX 140829P00020500 P 08/29/14 20.5 2.19 2.40
ABX 140829P00021000 P 08/29/14 21.0 2.69 2.90
ABX 140829P00021500 P 08/29/14 21.5 3.15 3.40
ABX 140829P00022000 P 08/29/14 22.0 3.65 3.90
ABX 140829P00022500 P 08/29/14 22.5 4.15 4.45
ABX 140829P00023000 P 08/29/14 23.0 4.65 5.00
ABX 140829P00023500 P 08/29/14 23.5 5.15 5.50
ABX 140829P00024000 P 08/29/14 24.0 5.65 6.05
ABX 140829P00024500 P 08/29/14 24.5 6.15 6.40
ABX 140829P00025000 P 08/29/14 25.0 6.65 6.90
ABX 140829P00025500 P 08/29/14 25.5 7.15 7.40
ABX 140829P00026000 P 08/29/14 26.0 7.65 7.90
ABX 140829P00026500 P 08/29/14 26.5 8.15 8.40
ABX 140829P00027000 P 08/29/14 27.0 8.55 8.95
ABX 140829P00027500 P 08/29/14 27.5 9.15 9.40
ABX 140829P00028000 P 08/29/14 28.0 9.65 9.90
ABX 140829P00028500 P 08/29/14 28.5 10.15 10.50
ABX 140905C00009000 C 09/05/14 9.0 9.10 9.40
ABX 140905C00010000 C 09/05/14 10.0 8.05 8.50
ABX 140905C00011000 C 09/05/14 11.0 7.10 7.40
ABX 140905C00011500 C 09/05/14 11.5 6.60 6.85
ABX 140905C00012000 C 09/05/14 12.0 6.10 6.40
ABX 140905C00012500 C 09/05/14 12.5 5.60 5.85
ABX 140905C00013000 C 09/05/14 13.0 5.10 5.35
ABX 140905C00013500 C 09/05/14 13.5 4.60 4.85
ABX 140905C00014000 C 09/05/14 14.0 4.10 4.35
ABX 140905C00014500 C 09/05/14 14.5 3.60 3.85
ABX 140905C00015000 C 09/05/14 15.0 3.10 3.40
ABX 140905C00015500 C 09/05/14 15.5 2.62 2.82
ABX 140905C00016000 C 09/05/14 16.0 2.12 2.32
ABX 140905C00016500 C 09/05/14 16.5 1.62 1.82
ABX 140905C00017000 C 09/05/14 17.0 1.13 1.33
ABX 140905C00017500 C 09/05/14 17.5 0.71 0.85
ABX 140905C00018000 C 09/05/14 18.0 0.34 0.37
ABX 140905C00018500 C 09/05/14 18.5 0.10 0.12
ABX 140905C00019000 C 09/05/14 19.0 0.02 0.05
ABX 140905C00019500 C 09/05/14 19.5 0.00 0.05
ABX 140905C00020000 C 09/05/14 20.0 0.00 0.04
ABX 140905C00020500 C 09/05/14 20.5 0.00 0.04
ABX 140905C00021000 C 09/05/14 21.0 0.00 0.04
ABX 140905C00021500 C 09/05/14 21.5 0.00 0.04
ABX 140905C00022000 C 09/05/14 22.0 0.00 0.04
ABX 140905C00022500 C 09/05/14 22.5 0.00 0.04
ABX 140905C00023000 C 09/05/14 23.0 0.00 0.04
ABX 140905C00023500 C 09/05/14 23.5 0.00 0.04
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 0.04
ABX 140905C00026000 C 09/05/14 26.0 0.00 0.04
ABX 140905C00026500 C 09/05/14 26.5 0.00 0.04
ABX 140905C00027000 C 09/05/14 27.0 0.00 0.04
ABX 140905C00027500 C 09/05/14 27.5 0.00 0.04
ABX 140905C00028000 C 09/05/14 28.0 0.00 0.04
ABX 140905C00028500 C 09/05/14 28.5 0.00 0.04
ABX 140905P00009000 P 09/05/14 9.0 0.00 0.04
ABX 140905P00010000 P 09/05/14 10.0 0.00 0.04
ABX 140905P00011000 P 09/05/14 11.0 0.00 0.04
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 0.04
ABX 140905P00015000 P 09/05/14 15.0 0.00 0.04
ABX 140905P00015500 P 09/05/14 15.5 0.00 0.05
ABX 140905P00016000 P 09/05/14 16.0 0.00 0.04
ABX 140905P00016500 P 09/05/14 16.5 0.00 0.05
ABX 140905P00017000 P 09/05/14 17.0 0.00 0.05
ABX 140905P00017500 P 09/05/14 17.5 0.03 0.05
ABX 140905P00018000 P 09/05/14 18.0 0.13 0.14
ABX 140905P00018500 P 09/05/14 18.5 0.38 0.41
ABX 140905P00019000 P 09/05/14 19.0 0.73 0.91
ABX 140905P00019500 P 09/05/14 19.5 1.20 1.39
ABX 140905P00020000 P 09/05/14 20.0 1.70 1.88
ABX 140905P00020500 P 09/05/14 20.5 2.19 2.41
ABX 140905P00021000 P 09/05/14 21.0 2.68 2.89
ABX 140905P00021500 P 09/05/14 21.5 3.15 3.40
ABX 140905P00022000 P 09/05/14 22.0 3.60 3.90
ABX 140905P00022500 P 09/05/14 22.5 4.15 4.40
ABX 140905P00023000 P 09/05/14 23.0 4.65 4.90
ABX 140905P00023500 P 09/05/14 23.5 5.15 5.40
ABX 140905P00024000 P 09/05/14 24.0 5.65 5.90
ABX 140905P00024500 P 09/05/14 24.5 6.15 6.40
ABX 140905P00025000 P 09/05/14 25.0 6.65 6.90
ABX 140905P00025500 P 09/05/14 25.5 7.10 7.50
ABX 140905P00026000 P 09/05/14 26.0 7.35 8.15
ABX 140905P00026500 P 09/05/14 26.5 7.60 8.95
ABX 140905P00027000 P 09/05/14 27.0 8.40 9.20
ABX 140905P00027500 P 09/05/14 27.5 8.60 9.85
ABX 140905P00028000 P 09/05/14 28.0 9.25 9.90
ABX 140905P00028500 P 09/05/14 28.5 9.85 10.60
ABX 140912C00011000 C 09/12/14 11.0 7.10 7.35
ABX 140912C00011500 C 09/12/14 11.5 6.60 6.85
ABX 140912C00012000 C 09/12/14 12.0 6.05 6.40
ABX 140912C00012500 C 09/12/14 12.5 5.55 5.90
ABX 140912C00013000 C 09/12/14 13.0 5.10 5.40
ABX 140912C00013500 C 09/12/14 13.5 4.55 4.90
ABX 140912C00014000 C 09/12/14 14.0 4.05 4.40
ABX 140912C00014500 C 09/12/14 14.5 3.60 3.90
ABX 140912C00015000 C 09/12/14 15.0 3.10 3.40
ABX 140912C00015500 C 09/12/14 15.5 2.63 2.86
ABX 140912C00016000 C 09/12/14 16.0 2.13 2.36
ABX 140912C00016500 C 09/12/14 16.5 1.63 1.86
ABX 140912C00017000 C 09/12/14 17.0 1.17 1.36
ABX 140912C00017500 C 09/12/14 17.5 0.76 0.83
ABX 140912C00018000 C 09/12/14 18.0 0.45 0.48
ABX 140912C00018500 C 09/12/14 18.5 0.20 0.21
ABX 140912C00019000 C 09/12/14 19.0 0.08 0.10
ABX 140912C00019500 C 09/12/14 19.5 0.03 0.04
ABX 140912C00020000 C 09/12/14 20.0 0.01 0.02
ABX 140912C00020500 C 09/12/14 20.5 0.00 0.05
ABX 140912C00021000 C 09/12/14 21.0 0.00 0.06
ABX 140912C00021500 C 09/12/14 21.5 0.00 0.06
ABX 140912C00022000 C 09/12/14 22.0 0.00 0.02
ABX 140912C00022500 C 09/12/14 22.5 0.00 0.06
ABX 140912C00023000 C 09/12/14 23.0 0.00 0.06
ABX 140912C00023500 C 09/12/14 23.5 0.00 0.06
ABX 140912C00024000 C 09/12/14 24.0 0.00 0.06
ABX 140912C00024500 C 09/12/14 24.5 0.00 0.06
ABX 140912C00025000 C 09/12/14 25.0 0.00 0.06
ABX 140912C00025500 C 09/12/14 25.5 0.00 0.06
ABX 140912C00026000 C 09/12/14 26.0 0.00 0.06
ABX 140912C00026500 C 09/12/14 26.5 0.00 0.06
ABX 140912C00027000 C 09/12/14 27.0 0.00 0.06
ABX 140912C00027500 C 09/12/14 27.5 0.00 0.06
ABX 140912C00028000 C 09/12/14 28.0 0.00 0.06
ABX 140912C00028500 C 09/12/14 28.5 0.00 0.06
ABX 140912P00011000 P 09/12/14 11.0 0.00 0.06
ABX 140912P00011500 P 09/12/14 11.5 0.00 0.06
ABX 140912P00012000 P 09/12/14 12.0 0.00 0.06
ABX 140912P00012500 P 09/12/14 12.5 0.00 0.06
ABX 140912P00013000 P 09/12/14 13.0 0.00 0.06
ABX 140912P00013500 P 09/12/14 13.5 0.00 0.06
ABX 140912P00014000 P 09/12/14 14.0 0.00 0.06
ABX 140912P00014500 P 09/12/14 14.5 0.00 0.06
ABX 140912P00015000 P 09/12/14 15.0 0.00 0.06
ABX 140912P00015500 P 09/12/14 15.5 0.00 0.06
ABX 140912P00016000 P 09/12/14 16.0 0.00 0.05
ABX 140912P00016500 P 09/12/14 16.5 0.00 0.06
ABX 140912P00017000 P 09/12/14 17.0 0.02 0.06
ABX 140912P00017500 P 09/12/14 17.5 0.09 0.11
ABX 140912P00018000 P 09/12/14 18.0 0.22 0.24
ABX 140912P00018500 P 09/12/14 18.5 0.48 0.53
ABX 140912P00019000 P 09/12/14 19.0 0.85 0.96
ABX 140912P00019500 P 09/12/14 19.5 1.23 1.42
ABX 140912P00020000 P 09/12/14 20.0 1.68 1.90
ABX 140912P00020500 P 09/12/14 20.5 2.20 2.40
ABX 140912P00021000 P 09/12/14 21.0 2.69 2.88
ABX 140912P00021500 P 09/12/14 21.5 3.15 3.40
ABX 140912P00022000 P 09/12/14 22.0 3.60 3.90
ABX 140912P00022500 P 09/12/14 22.5 4.10 4.45
ABX 140912P00023000 P 09/12/14 23.0 4.65 4.90
ABX 140912P00023500 P 09/12/14 23.5 5.10 5.45
ABX 140912P00024000 P 09/12/14 24.0 5.60 6.00
ABX 140912P00024500 P 09/12/14 24.5 6.10 6.50
ABX 140912P00025000 P 09/12/14 25.0 6.60 6.95
ABX 140912P00025500 P 09/12/14 25.5 7.10 7.50
ABX 140912P00026000 P 09/12/14 26.0 7.15 8.25
ABX 140912P00026500 P 09/12/14 26.5 8.00 8.60
ABX 140912P00027000 P 09/12/14 27.0 8.50 9.25
ABX 140912P00027500 P 09/12/14 27.5 8.60 9.90
ABX 140912P00028000 P 09/12/14 28.0 9.10 10.35
ABX 140912P00028500 P 09/12/14 28.5 9.85 10.65
ABX 140920C00009000 C 09/20/14 9.0 9.10 9.50
ABX 140920C00010000 C 09/20/14 10.0 8.10 8.35
ABX 140920C00011000 C 09/20/14 11.0 7.10 7.35
ABX 140920C00011500 C 09/20/14 11.5 6.60 6.85
ABX 140920C00012000 C 09/20/14 12.0 6.10 6.35
ABX 140920C00012500 C 09/20/14 12.5 5.60 5.85
ABX 140920C00013000 C 09/20/14 13.0 5.10 5.35
ABX 140920C00013500 C 09/20/14 13.5 4.60 4.85
ABX 140920C00014000 C 09/20/14 14.0 4.10 4.35
ABX 140920C00014500 C 09/20/14 14.5 3.60 3.85
ABX 140920C00015000 C 09/20/14 15.0 3.10 3.35
ABX 140920C00015500 C 09/20/14 15.5 2.62 2.82
ABX 140920C00016000 C 09/20/14 16.0 2.13 2.33
ABX 140920C00016500 C 09/20/14 16.5 1.66 1.84
ABX 140920C00017000 C 09/20/14 17.0 1.21 1.32
ABX 140920C00017500 C 09/20/14 17.5 0.85 0.90
ABX 140920C00018000 C 09/20/14 18.0 0.52 0.54
ABX 140920C00018500 C 09/20/14 18.5 0.28 0.30
ABX 140920C00019000 C 09/20/14 19.0 0.14 0.15
ABX 140920C00019500 C 09/20/14 19.5 0.06 0.08
ABX 140920C00020000 C 09/20/14 20.0 0.03 0.05
ABX 140920C00020500 C 09/20/14 20.5 0.01 0.04
ABX 140920C00021000 C 09/20/14 21.0 0.01 0.03
ABX 140920C00021500 C 09/20/14 21.5 0.00 0.02
ABX 140920C00022000 C 09/20/14 22.0 0.00 0.02
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 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 0.00 0.02
ABX 140920P00016000 P 09/20/14 16.0 0.00 0.03
ABX 140920P00016500 P 09/20/14 16.5 0.02 0.04
ABX 140920P00017000 P 09/20/14 17.0 0.06 0.08
ABX 140920P00017500 P 09/20/14 17.5 0.14 0.16
ABX 140920P00018000 P 09/20/14 18.0 0.30 0.33
ABX 140920P00018500 P 09/20/14 18.5 0.56 0.58
ABX 140920P00019000 P 09/20/14 19.0 0.91 0.94
ABX 140920P00019500 P 09/20/14 19.5 1.32 1.44
ABX 140920P00020000 P 09/20/14 20.0 1.73 1.91
ABX 140920P00020500 P 09/20/14 20.5 2.21 2.41
ABX 140920P00021000 P 09/20/14 21.0 2.71 2.89
ABX 140920P00021500 P 09/20/14 21.5 3.20 3.40
ABX 140920P00022000 P 09/20/14 22.0 3.70 3.90
ABX 140920P00022500 P 09/20/14 22.5 4.20 4.40
ABX 140920P00023000 P 09/20/14 23.0 4.65 4.90
ABX 140920P00023500 P 09/20/14 23.5 5.15 5.45
ABX 140920P00024000 P 09/20/14 24.0 5.65 5.90
ABX 140920P00024500 P 09/20/14 24.5 6.15 6.40
ABX 140920P00025000 P 09/20/14 25.0 6.65 6.90
ABX 140920P00025500 P 09/20/14 25.5 7.15 7.40
ABX 140920P00026000 P 09/20/14 26.0 7.65 7.90
ABX 140920P00027000 P 09/20/14 27.0 8.60 8.95
ABX 140920P00028000 P 09/20/14 28.0 9.65 9.90
ABX 140926C00011000 C 09/26/14 11.0 7.10 7.35
ABX 140926C00011500 C 09/26/14 11.5 6.60 6.90
ABX 140926C00012000 C 09/26/14 12.0 6.10 6.40
ABX 140926C00012500 C 09/26/14 12.5 5.60 5.90
ABX 140926C00013000 C 09/26/14 13.0 5.10 5.40
ABX 140926C00013500 C 09/26/14 13.5 4.60 4.90
ABX 140926C00014000 C 09/26/14 14.0 4.05 4.50
ABX 140926C00014500 C 09/26/14 14.5 3.55 3.85
ABX 140926C00015000 C 09/26/14 15.0 3.10 3.35
ABX 140926C00015500 C 09/26/14 15.5 2.63 2.88
ABX 140926C00016000 C 09/26/14 16.0 2.14 2.37
ABX 140926C00016500 C 09/26/14 16.5 1.68 1.89
ABX 140926C00017000 C 09/26/14 17.0 1.23 1.43
ABX 140926C00017500 C 09/26/14 17.5 0.89 0.97
ABX 140926C00018000 C 09/26/14 18.0 0.57 0.65
ABX 140926C00018500 C 09/26/14 18.5 0.34 0.38
ABX 140926C00019000 C 09/26/14 19.0 0.19 0.20
ABX 140926C00019500 C 09/26/14 19.5 0.10 0.16
ABX 140926C00020000 C 09/26/14 20.0 0.05 0.11
ABX 140926C00020500 C 09/26/14 20.5 0.02 0.08
ABX 140926C00021000 C 09/26/14 21.0 0.01 0.06
ABX 140926C00021500 C 09/26/14 21.5 0.00 0.06
ABX 140926C00022000 C 09/26/14 22.0 0.00 0.05
ABX 140926C00022500 C 09/26/14 22.5 0.00 0.05
ABX 140926C00023000 C 09/26/14 23.0 0.00 0.05
ABX 140926C00023500 C 09/26/14 23.5 0.00 0.05
ABX 140926C00024000 C 09/26/14 24.0 0.00 0.04
ABX 140926C00024500 C 09/26/14 24.5 0.00 0.04
ABX 140926C00025000 C 09/26/14 25.0 0.00 0.04
ABX 140926C00025500 C 09/26/14 25.5 0.00 0.04
ABX 140926C00026000 C 09/26/14 26.0 0.00 0.04
ABX 140926C00026500 C 09/26/14 26.5 0.00 0.04
ABX 140926C00027000 C 09/26/14 27.0 0.00 0.04
ABX 140926C00027500 C 09/26/14 27.5 0.00 0.04
ABX 140926C00028000 C 09/26/14 28.0 0.00 0.04
ABX 140926C00028500 C 09/26/14 28.5 0.00 0.04
ABX 140926P00011000 P 09/26/14 11.0 0.00 0.04
ABX 140926P00011500 P 09/26/14 11.5 0.00 0.04
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 0.04
ABX 140926P00014000 P 09/26/14 14.0 0.00 0.04
ABX 140926P00014500 P 09/26/14 14.5 0.00 0.04
ABX 140926P00015000 P 09/26/14 15.0 0.00 0.05
ABX 140926P00015500 P 09/26/14 15.5 0.00 0.05
ABX 140926P00016000 P 09/26/14 16.0 0.01 0.06
ABX 140926P00016500 P 09/26/14 16.5 0.02 0.07
ABX 140926P00017000 P 09/26/14 17.0 0.09 0.12
ABX 140926P00017500 P 09/26/14 17.5 0.19 0.22
ABX 140926P00018000 P 09/26/14 18.0 0.36 0.40
ABX 140926P00018500 P 09/26/14 18.5 0.62 0.71
ABX 140926P00019000 P 09/26/14 19.0 0.97 1.04
ABX 140926P00019500 P 09/26/14 19.5 1.31 1.49
ABX 140926P00020000 P 09/26/14 20.0 1.75 1.95
ABX 140926P00020500 P 09/26/14 20.5 2.23 2.41
ABX 140926P00021000 P 09/26/14 21.0 2.70 2.93
ABX 140926P00021500 P 09/26/14 21.5 3.20 3.40
ABX 140926P00022000 P 09/26/14 22.0 3.70 3.90
ABX 140926P00022500 P 09/26/14 22.5 4.15 4.40
ABX 140926P00023000 P 09/26/14 23.0 4.60 4.95
ABX 140926P00023500 P 09/26/14 23.5 5.10 5.40
ABX 140926P00024000 P 09/26/14 24.0 5.50 6.00
ABX 140926P00024500 P 09/26/14 24.5 6.00 6.50
ABX 140926P00025000 P 09/26/14 25.0 6.55 7.00
ABX 140926P00025500 P 09/26/14 25.5 7.05 7.50
ABX 140926P00026000 P 09/26/14 26.0 7.30 8.15
ABX 140926P00026500 P 09/26/14 26.5 7.80 8.65
ABX 140926P00027000 P 09/26/14 27.0 8.25 9.15
ABX 140926P00027500 P 09/26/14 27.5 8.80 9.65
ABX 140926P00028000 P 09/26/14 28.0 9.10 10.80
ABX 140926P00028500 P 09/26/14 28.5 9.85 11.00
ABX 141003C00011500 C 10/03/14 11.5 6.60 6.85
ABX 141003C00012000 C 10/03/14 12.0 6.10 6.40
ABX 141003C00012500 C 10/03/14 12.5 5.60 5.90
ABX 141003C00013000 C 10/03/14 13.0 5.10 5.45
ABX 141003C00013500 C 10/03/14 13.5 4.60 4.85
ABX 141003C00014000 C 10/03/14 14.0 4.10 4.35
ABX 141003C00014500 C 10/03/14 14.5 3.60 3.85
ABX 141003C00015000 C 10/03/14 15.0 3.10 3.35
ABX 141003C00015500 C 10/03/14 15.5 2.66 2.85
ABX 141003C00016000 C 10/03/14 16.0 2.18 2.38
ABX 141003C00016500 C 10/03/14 16.5 1.72 1.92
ABX 141003C00017000 C 10/03/14 17.0 1.30 1.48
ABX 141003C00017500 C 10/03/14 17.5 0.95 1.03
ABX 141003C00018000 C 10/03/14 18.0 0.64 0.71
ABX 141003C00018500 C 10/03/14 18.5 0.42 0.46
ABX 141003C00019000 C 10/03/14 19.0 0.26 0.29
ABX 141003C00019500 C 10/03/14 19.5 0.15 0.20
ABX 141003C00020000 C 10/03/14 20.0 0.08 0.15
ABX 141003C00020500 C 10/03/14 20.5 0.04 0.11
ABX 141003C00021000 C 10/03/14 21.0 0.02 0.08
ABX 141003C00021500 C 10/03/14 21.5 0.01 0.07
ABX 141003C00022000 C 10/03/14 22.0 0.00 0.06
ABX 141003C00022500 C 10/03/14 22.5 0.00 0.05
ABX 141003C00023000 C 10/03/14 23.0 0.00 0.05
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 0.04
ABX 141003C00027000 C 10/03/14 27.0 0.00 0.04
ABX 141003C00027500 C 10/03/14 27.5 0.00 0.04
ABX 141003C00028000 C 10/03/14 28.0 0.00 0.04
ABX 141003C00028500 C 10/03/14 28.5 0.00 0.04
ABX 141003P00011500 P 10/03/14 11.5 0.00 0.04
ABX 141003P00012000 P 10/03/14 12.0 0.00 0.04
ABX 141003P00012500 P 10/03/14 12.5 0.00 0.04
ABX 141003P00013000 P 10/03/14 13.0 0.00 0.04
ABX 141003P00013500 P 10/03/14 13.5 0.00 0.04
ABX 141003P00014000 P 10/03/14 14.0 0.00 0.04
ABX 141003P00014500 P 10/03/14 14.5 0.00 0.04
ABX 141003P00015000 P 10/03/14 15.0 0.00 0.05
ABX 141003P00015500 P 10/03/14 15.5 0.01 0.06
ABX 141003P00016000 P 10/03/14 16.0 0.02 0.07
ABX 141003P00016500 P 10/03/14 16.5 0.05 0.12
ABX 141003P00017000 P 10/03/14 17.0 0.13 0.17
ABX 141003P00017500 P 10/03/14 17.5 0.26 0.29
ABX 141003P00018000 P 10/03/14 18.0 0.44 0.48
ABX 141003P00018500 P 10/03/14 18.5 0.69 0.77
ABX 141003P00019000 P 10/03/14 19.0 1.02 1.10
ABX 141003P00019500 P 10/03/14 19.5 1.36 1.53
ABX 141003P00020000 P 10/03/14 20.0 1.79 1.96
ABX 141003P00020500 P 10/03/14 20.5 2.25 2.44
ABX 141003P00021000 P 10/03/14 21.0 2.73 2.91
ABX 141003P00021500 P 10/03/14 21.5 3.20 3.40
ABX 141003P00022000 P 10/03/14 22.0 3.70 3.90
ABX 141003P00022500 P 10/03/14 22.5 4.20 4.40
ABX 141003P00023000 P 10/03/14 23.0 4.70 4.90
ABX 141003P00023500 P 10/03/14 23.5 5.20 5.40
ABX 141003P00024000 P 10/03/14 24.0 5.65 5.90
ABX 141003P00024500 P 10/03/14 24.5 6.15 6.40
ABX 141003P00025000 P 10/03/14 25.0 6.65 6.90
ABX 141003P00025500 P 10/03/14 25.5 7.15 7.40
ABX 141003P00026000 P 10/03/14 26.0 7.65 7.90
ABX 141003P00026500 P 10/03/14 26.5 8.15 8.40
ABX 141003P00027000 P 10/03/14 27.0 8.65 8.90
ABX 141003P00027500 P 10/03/14 27.5 9.15 9.40
ABX 141003P00028000 P 10/03/14 28.0 9.65 9.90
ABX 141003P00028500 P 10/03/14 28.5 10.00 10.50
ABX 141010C00011000 C 10/10/14 11.0 5.65 8.60
ABX 141010C00011500 C 10/10/14 11.5 5.15 8.40
ABX 141010C00012000 C 10/10/14 12.0 4.65 7.80
ABX 141010C00012500 C 10/10/14 12.5 5.55 6.10
ABX 141010C00013000 C 10/10/14 13.0 5.05 5.60
ABX 141010C00013500 C 10/10/14 13.5 4.60 4.95
ABX 141010C00014000 C 10/10/14 14.0 4.10 4.45
ABX 141010C00014500 C 10/10/14 14.5 3.55 3.95
ABX 141010C00015000 C 10/10/14 15.0 3.10 3.50
ABX 141010C00015500 C 10/10/14 15.5 2.66 3.00
ABX 141010C00016000 C 10/10/14 16.0 2.20 2.43
ABX 141010C00016500 C 10/10/14 16.5 1.75 2.03
ABX 141010C00017000 C 10/10/14 17.0 1.35 1.47
ABX 141010C00017500 C 10/10/14 17.5 0.98 1.16
ABX 141010C00018000 C 10/10/14 18.0 0.69 0.83
ABX 141010C00018500 C 10/10/14 18.5 0.49 0.53
ABX 141010C00019000 C 10/10/14 19.0 0.31 0.35
ABX 141010C00019500 C 10/10/14 19.5 0.20 0.22
ABX 141010C00020000 C 10/10/14 20.0 0.12 0.19
ABX 141010C00020500 C 10/10/14 20.5 0.06 0.14
ABX 141010C00021000 C 10/10/14 21.0 0.03 0.14
ABX 141010C00021500 C 10/10/14 21.5 0.02 0.14
ABX 141010C00022000 C 10/10/14 22.0 0.01 0.14
ABX 141010C00022500 C 10/10/14 22.5 0.00 0.14
ABX 141010C00023000 C 10/10/14 23.0 0.00 0.06
ABX 141010C00023500 C 10/10/14 23.5 0.00 0.06
ABX 141010C00024000 C 10/10/14 24.0 0.00 0.14
ABX 141010C00024500 C 10/10/14 24.5 0.00 0.14
ABX 141010C00025000 C 10/10/14 25.0 0.00 0.14
ABX 141010C00025500 C 10/10/14 25.5 0.00 0.14
ABX 141010C00026000 C 10/10/14 26.0 0.00 0.14
ABX 141010C00026500 C 10/10/14 26.5 0.00 0.14
ABX 141010C00027000 C 10/10/14 27.0 0.00 0.13
ABX 141010C00027500 C 10/10/14 27.5 0.00 0.13
ABX 141010C00028000 C 10/10/14 28.0 0.00 0.13
ABX 141010C00028500 C 10/10/14 28.5 0.00 0.13
ABX 141010P00011000 P 10/10/14 11.0 0.00 0.12
ABX 141010P00011500 P 10/10/14 11.5 0.00 0.12
ABX 141010P00012000 P 10/10/14 12.0 0.00 0.13
ABX 141010P00012500 P 10/10/14 12.5 0.00 0.06
ABX 141010P00013000 P 10/10/14 13.0 0.00 0.06
ABX 141010P00013500 P 10/10/14 13.5 0.00 0.06
ABX 141010P00014000 P 10/10/14 14.0 0.00 0.06
ABX 141010P00014500 P 10/10/14 14.5 0.00 0.06
ABX 141010P00015000 P 10/10/14 15.0 0.00 0.06
ABX 141010P00015500 P 10/10/14 15.5 0.01 0.06
ABX 141010P00016000 P 10/10/14 16.0 0.03 0.09
ABX 141010P00016500 P 10/10/14 16.5 0.09 0.13
ABX 141010P00017000 P 10/10/14 17.0 0.17 0.21
ABX 141010P00017500 P 10/10/14 17.5 0.31 0.35
ABX 141010P00018000 P 10/10/14 18.0 0.48 0.55
ABX 141010P00018500 P 10/10/14 18.5 0.71 0.83
ABX 141010P00019000 P 10/10/14 19.0 1.03 1.19
ABX 141010P00019500 P 10/10/14 19.5 1.34 1.58
ABX 141010P00020000 P 10/10/14 20.0 1.75 2.01
ABX 141010P00020500 P 10/10/14 20.5 2.14 2.48
ABX 141010P00021000 P 10/10/14 21.0 2.60 2.99
ABX 141010P00021500 P 10/10/14 21.5 3.05 3.50
ABX 141010P00022000 P 10/10/14 22.0 3.55 4.05
ABX 141010P00022500 P 10/10/14 22.5 4.05 4.55
ABX 141010P00023000 P 10/10/14 23.0 4.55 5.00
ABX 141010P00023500 P 10/10/14 23.5 5.05 5.40
ABX 141010P00024000 P 10/10/14 24.0 5.50 5.90
ABX 141010P00024500 P 10/10/14 24.5 5.95 6.45
ABX 141010P00025000 P 10/10/14 25.0 6.50 6.95
ABX 141010P00025500 P 10/10/14 25.5 6.95 7.45
ABX 141010P00026000 P 10/10/14 26.0 6.15 9.35
ABX 141010P00026500 P 10/10/14 26.5 6.60 9.85
ABX 141010P00027000 P 10/10/14 27.0 7.10 10.35
ABX 141010P00027500 P 10/10/14 27.5 7.60 10.90
ABX 141010P00028000 P 10/10/14 28.0 8.10 11.35
ABX 141010P00028500 P 10/10/14 28.5 8.60 11.85
ABX 141018C00009000 C 10/18/14 9.0 9.10 9.40
ABX 141018C00010000 C 10/18/14 10.0 8.10 8.40
ABX 141018C00011000 C 10/18/14 11.0 7.10 7.50
ABX 141018C00012000 C 10/18/14 12.0 6.10 6.35
ABX 141018C00013000 C 10/18/14 13.0 5.10 5.35
ABX 141018C00014000 C 10/18/14 14.0 4.10 4.35
ABX 141018C00015000 C 10/18/14 15.0 3.15 3.40
ABX 141018C00016000 C 10/18/14 16.0 2.25 2.35
ABX 141018C00017000 C 10/18/14 17.0 1.40 1.48
ABX 141018C00018000 C 10/18/14 18.0 0.79 0.83
ABX 141018C00019000 C 10/18/14 19.0 0.38 0.40
ABX 141018C00020000 C 10/18/14 20.0 0.17 0.18
ABX 141018C00021000 C 10/18/14 21.0 0.07 0.10
ABX 141018C00022000 C 10/18/14 22.0 0.04 0.07
ABX 141018C00023000 C 10/18/14 23.0 0.02 0.04
ABX 141018C00024000 C 10/18/14 24.0 0.00 0.03
ABX 141018C00025000 C 10/18/14 25.0 0.00 0.01
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 0.01
ABX 141018P00013000 P 10/18/14 13.0 0.00 0.02
ABX 141018P00014000 P 10/18/14 14.0 0.00 0.02
ABX 141018P00015000 P 10/18/14 15.0 0.02 0.04
ABX 141018P00016000 P 10/18/14 16.0 0.08 0.09
ABX 141018P00017000 P 10/18/14 17.0 0.23 0.25
ABX 141018P00018000 P 10/18/14 18.0 0.58 0.60
ABX 141018P00019000 P 10/18/14 19.0 1.15 1.18
ABX 141018P00020000 P 10/18/14 20.0 1.91 2.01
ABX 141018P00021000 P 10/18/14 21.0 2.76 2.94
ABX 141018P00022000 P 10/18/14 22.0 3.70 3.90
ABX 141018P00023000 P 10/18/14 23.0 4.70 4.90
ABX 141018P00024000 P 10/18/14 24.0 5.70 5.90
ABX 141018P00025000 P 10/18/14 25.0 6.65 6.90
ABX 141018P00026000 P 10/18/14 26.0 7.65 7.90
ABX 141018P00027000 P 10/18/14 27.0 8.65 8.90
ABX 141018P00028000 P 10/18/14 28.0 9.65 9.90
ABX 141018P00029000 P 10/18/14 29.0 10.60 11.05
ABX 141018P00030000 P 10/18/14 30.0 11.65 12.10
ABX 141018P00031000 P 10/18/14 31.0 12.60 13.05
ABX 141122C00012000 C 11/22/14 12.0 6.15 6.35
ABX 141122C00013000 C 11/22/14 13.0 5.15 5.40
ABX 141122C00014000 C 11/22/14 14.0 4.15 4.40
ABX 141122C00015000 C 11/22/14 15.0 3.20 3.45
ABX 141122C00016000 C 11/22/14 16.0 2.37 2.53
ABX 141122C00017000 C 11/22/14 17.0 1.65 1.70
ABX 141122C00018000 C 11/22/14 18.0 1.06 1.09
ABX 141122C00019000 C 11/22/14 19.0 0.63 0.65
ABX 141122C00020000 C 11/22/14 20.0 0.35 0.38
ABX 141122C00021000 C 11/22/14 21.0 0.20 0.21
ABX 141122C00022000 C 11/22/14 22.0 0.11 0.13
ABX 141122C00023000 C 11/22/14 23.0 0.07 0.10
ABX 141122C00024000 C 11/22/14 24.0 0.04 0.08
ABX 141122C00025000 C 11/22/14 25.0 0.03 0.06
ABX 141122P00012000 P 11/22/14 12.0 0.00 0.02
ABX 141122P00013000 P 11/22/14 13.0 0.01 0.03
ABX 141122P00014000 P 11/22/14 14.0 0.02 0.04
ABX 141122P00015000 P 11/22/14 15.0 0.07 0.10
ABX 141122P00016000 P 11/22/14 16.0 0.19 0.22
ABX 141122P00017000 P 11/22/14 17.0 0.43 0.45
ABX 141122P00018000 P 11/22/14 18.0 0.83 0.86
ABX 141122P00019000 P 11/22/14 19.0 1.39 1.43
ABX 141122P00020000 P 11/22/14 20.0 2.11 2.15
ABX 141122P00021000 P 11/22/14 21.0 2.91 3.05
ABX 141122P00022000 P 11/22/14 22.0 3.75 4.00
ABX 141122P00023000 P 11/22/14 23.0 4.70 4.95
ABX 141122P00024000 P 11/22/14 24.0 5.70 5.90
ABX 141122P00025000 P 11/22/14 25.0 6.70 6.90
ABX 150117C00003000 C 01/17/15 3.0 14.95 15.50
ABX 150117C00005000 C 01/17/15 5.0 13.00 13.80
ABX 150117C00008000 C 01/17/15 8.0 10.05 10.60
ABX 150117C00009000 C 01/17/15 9.0 9.10 9.40
ABX 150117C00010000 C 01/17/15 10.0 8.15 8.40
ABX 150117C00011000 C 01/17/15 11.0 7.15 7.40
ABX 150117C00012000 C 01/17/15 12.0 6.15 6.40
ABX 150117C00013000 C 01/17/15 13.0 5.15 5.30
ABX 150117C00014000 C 01/17/15 14.0 4.25 4.50
ABX 150117C00015000 C 01/17/15 15.0 3.35 3.50
ABX 150117C00016000 C 01/17/15 16.0 2.55 2.73
ABX 150117C00017000 C 01/17/15 17.0 1.91 1.94
ABX 150117C00018000 C 01/17/15 18.0 1.34 1.37
ABX 150117C00019000 C 01/17/15 19.0 0.90 0.93
ABX 150117C00020000 C 01/17/15 20.0 0.61 0.62
ABX 150117C00021000 C 01/17/15 21.0 0.38 0.41
ABX 150117C00022000 C 01/17/15 22.0 0.25 0.27
ABX 150117C00023000 C 01/17/15 23.0 0.17 0.19
ABX 150117C00024000 C 01/17/15 24.0 0.12 0.13
ABX 150117C00025000 C 01/17/15 25.0 0.08 0.12
ABX 150117C00026000 C 01/17/15 26.0 0.06 0.10
ABX 150117C00027000 C 01/17/15 27.0 0.04 0.08
ABX 150117C00028000 C 01/17/15 28.0 0.03 0.06
ABX 150117C00029000 C 01/17/15 29.0 0.02 0.05
ABX 150117C00030000 C 01/17/15 30.0 0.02 0.03
ABX 150117C00031000 C 01/17/15 31.0 0.01 0.04
ABX 150117C00032000 C 01/17/15 32.0 0.00 0.03
ABX 150117C00033000 C 01/17/15 33.0 0.00 0.03
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 0.02
ABX 150117C00038000 C 01/17/15 38.0 0.00 0.01
ABX 150117C00040000 C 01/17/15 40.0 0.00 0.01
ABX 150117C00042000 C 01/17/15 42.0 0.00 0.01
ABX 150117C00045000 C 01/17/15 45.0 0.00 0.02
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 0.01
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 0.01
ABX 150117P00010000 P 01/17/15 10.0 0.00 0.02
ABX 150117P00011000 P 01/17/15 11.0 0.00 0.02
ABX 150117P00012000 P 01/17/15 12.0 0.01 0.03
ABX 150117P00013000 P 01/17/15 13.0 0.04 0.06
ABX 150117P00014000 P 01/17/15 14.0 0.10 0.11
ABX 150117P00015000 P 01/17/15 15.0 0.20 0.22
ABX 150117P00016000 P 01/17/15 16.0 0.38 0.40
ABX 150117P00017000 P 01/17/15 17.0 0.68 0.71
ABX 150117P00018000 P 01/17/15 18.0 1.11 1.14
ABX 150117P00019000 P 01/17/15 19.0 1.67 1.71
ABX 150117P00020000 P 01/17/15 20.0 2.36 2.40
ABX 150117P00021000 P 01/17/15 21.0 3.15 3.20
ABX 150117P00022000 P 01/17/15 22.0 3.95 4.15
ABX 150117P00023000 P 01/17/15 23.0 4.90 5.00
ABX 150117P00024000 P 01/17/15 24.0 5.75 6.00
ABX 150117P00025000 P 01/17/15 25.0 6.80 7.00
ABX 150117P00026000 P 01/17/15 26.0 7.70 7.95
ABX 150117P00027000 P 01/17/15 27.0 8.65 8.95
ABX 150117P00028000 P 01/17/15 28.0 9.65 9.95
ABX 150117P00029000 P 01/17/15 29.0 10.65 10.95
ABX 150117P00030000 P 01/17/15 30.0 11.65 11.90
ABX 150117P00031000 P 01/17/15 31.0 12.65 12.90
ABX 150117P00032000 P 01/17/15 32.0 13.65 13.90
ABX 150117P00033000 P 01/17/15 33.0 14.55 14.95
ABX 150117P00034000 P 01/17/15 34.0 15.55 16.15
ABX 150117P00035000 P 01/17/15 35.0 16.55 16.85
ABX 150117P00036000 P 01/17/15 36.0 17.45 18.15
ABX 150117P00037000 P 01/17/15 37.0 18.45 19.15
ABX 150117P00038000 P 01/17/15 38.0 19.55 20.15
ABX 150117P00040000 P 01/17/15 40.0 21.35 22.15
ABX 150117P00042000 P 01/17/15 42.0 23.25 24.25
ABX 150117P00045000 P 01/17/15 45.0 26.35 27.10
ABX 150117P00047000 P 01/17/15 47.0 27.15 29.35
ABX 150117P00050000 P 01/17/15 50.0 31.25 32.25
ABX 150117P00055000 P 01/17/15 55.0 36.55 37.10
ABX 150417C00011000 C 04/17/15 11.0 7.15 7.50
ABX 150417C00012000 C 04/17/15 12.0 5.95 6.65
ABX 150417C00013000 C 04/17/15 13.0 5.25 5.60
ABX 150417C00014000 C 04/17/15 14.0 4.35 4.70
ABX 150417C00015000 C 04/17/15 15.0 3.55 3.75
ABX 150417C00016000 C 04/17/15 16.0 2.88 2.96
ABX 150417C00017000 C 04/17/15 17.0 2.24 2.30
ABX 150417C00018000 C 04/17/15 18.0 1.71 1.77
ABX 150417C00019000 C 04/17/15 19.0 1.28 1.32
ABX 150417C00020000 C 04/17/15 20.0 0.94 0.97
ABX 150417C00021000 C 04/17/15 21.0 0.68 0.71
ABX 150417C00022000 C 04/17/15 22.0 0.49 0.52
ABX 150417C00023000 C 04/17/15 23.0 0.35 0.39
ABX 150417C00024000 C 04/17/15 24.0 0.26 0.29
ABX 150417C00025000 C 04/17/15 25.0 0.19 0.22
ABX 150417C00026000 C 04/17/15 26.0 0.14 0.17
ABX 150417C00027000 C 04/17/15 27.0 0.11 0.14
ABX 150417C00028000 C 04/17/15 28.0 0.08 0.11
ABX 150417C00029000 C 04/17/15 29.0 0.06 0.09
ABX 150417C00030000 C 04/17/15 30.0 0.05 0.08
ABX 150417C00031000 C 04/17/15 31.0 0.04 0.07
ABX 150417C00032000 C 04/17/15 32.0 0.03 0.06
ABX 150417C00033000 C 04/17/15 33.0 0.02 0.05
ABX 150417P00011000 P 04/17/15 11.0 0.02 0.05
ABX 150417P00012000 P 04/17/15 12.0 0.06 0.09
ABX 150417P00013000 P 04/17/15 13.0 0.12 0.15
ABX 150417P00014000 P 04/17/15 14.0 0.24 0.26
ABX 150417P00015000 P 04/17/15 15.0 0.41 0.44
ABX 150417P00016000 P 04/17/15 16.0 0.67 0.71
ABX 150417P00017000 P 04/17/15 17.0 1.02 1.07
ABX 150417P00018000 P 04/17/15 18.0 1.48 1.53
ABX 150417P00019000 P 04/17/15 19.0 2.04 2.09
ABX 150417P00020000 P 04/17/15 20.0 2.70 2.76
ABX 150417P00021000 P 04/17/15 21.0 3.40 3.50
ABX 150417P00022000 P 04/17/15 22.0 4.25 4.30
ABX 150417P00023000 P 04/17/15 23.0 5.05 5.25
ABX 150417P00024000 P 04/17/15 24.0 5.95 6.15
ABX 150417P00025000 P 04/17/15 25.0 6.90 7.10
ABX 150417P00026000 P 04/17/15 26.0 7.75 8.05
ABX 150417P00027000 P 04/17/15 27.0 8.55 9.20
ABX 150417P00028000 P 04/17/15 28.0 9.65 10.00
ABX 150417P00029000 P 04/17/15 29.0 10.55 11.10
ABX 150417P00030000 P 04/17/15 30.0 11.55 12.10
ABX 150417P00031000 P 04/17/15 31.0 12.50 13.10
ABX 150417P00032000 P 04/17/15 32.0 13.45 14.10
ABX 150417P00033000 P 04/17/15 33.0 14.65 14.90
ABX 160115C00003000 C 01/15/16 3.0 13.85 16.90
ABX 160115C00005000 C 01/15/16 5.0 11.80 14.90
ABX 160115C00008000 C 01/15/16 8.0 10.15 10.70
ABX 160115C00010000 C 01/15/16 10.0 8.25 8.80
ABX 160115C00013000 C 01/15/16 13.0 5.70 5.95
ABX 160115C00015000 C 01/15/16 15.0 4.30 4.55
ABX 160115C00017000 C 01/15/16 17.0 3.15 3.35
ABX 160115C00020000 C 01/15/16 20.0 1.96 2.02
ABX 160115C00022000 C 01/15/16 22.0 1.36 1.46
ABX 160115C00025000 C 01/15/16 25.0 0.78 0.95
ABX 160115C00027000 C 01/15/16 27.0 0.52 0.76
ABX 160115C00030000 C 01/15/16 30.0 0.40 0.53
ABX 160115C00032000 C 01/15/16 32.0 0.30 0.41
ABX 160115C00035000 C 01/15/16 35.0 0.15 0.31
ABX 160115C00037000 C 01/15/16 37.0 0.16 0.28
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 0.09
ABX 160115P00010000 P 01/15/16 10.0 0.12 0.20
ABX 160115P00013000 P 01/15/16 13.0 0.50 0.60
ABX 160115P00015000 P 01/15/16 15.0 0.96 1.09
ABX 160115P00017000 P 01/15/16 17.0 1.87 1.97
ABX 160115P00020000 P 01/15/16 20.0 3.50 3.75
ABX 160115P00022000 P 01/15/16 22.0 4.95 5.20
ABX 160115P00025000 P 01/15/16 25.0 7.35 7.65
ABX 160115P00027000 P 01/15/16 27.0 9.15 9.45
ABX 160115P00030000 P 01/15/16 30.0 11.95 12.20
ABX 160115P00032000 P 01/15/16 32.0 13.45 14.10
ABX 160115P00035000 P 01/15/16 35.0 16.60 17.00
ABX 160115P00037000 P 01/15/16 37.0 18.60 18.90

OPRA data is delayed 15 minutes.