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 (2015-04-10)Premium Content

Barrick Gold Corporation (ABX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 150529C00003000 C 05/29/15 3.0 9.05 9.40
ABX 150529C00004000 C 05/29/15 4.0 8.15 8.40
ABX 150529C00005000 C 05/29/15 5.0 7.20 7.40
ABX 150529C00005500 C 05/29/15 5.5 6.70 6.90
ABX 150529C00006000 C 05/29/15 6.0 6.20 6.40
ABX 150529C00006500 C 05/29/15 6.5 5.70 5.90
ABX 150529C00007000 C 05/29/15 7.0 5.20 5.40
ABX 150529C00007500 C 05/29/15 7.5 4.70 4.90
ABX 150529C00008000 C 05/29/15 8.0 4.20 4.40
ABX 150529C00008500 C 05/29/15 8.5 3.70 3.90
ABX 150529C00009000 C 05/29/15 9.0 3.20 3.40
ABX 150529C00009500 C 05/29/15 9.5 2.72 2.88
ABX 150529C00010000 C 05/29/15 10.0 2.22 2.37
ABX 150529C00010500 C 05/29/15 10.5 1.73 1.87
ABX 150529C00011000 C 05/29/15 11.0 1.26 1.37
ABX 150529C00011500 C 05/29/15 11.5 0.76 0.88
ABX 150529C00012000 C 05/29/15 12.0 0.35 0.43
ABX 150529C00012500 C 05/29/15 12.5 0.09 0.12
ABX 150529C00013000 C 05/29/15 13.0 0.02 0.05
ABX 150529C00013500 C 05/29/15 13.5 0.00 0.05
ABX 150529C00014000 C 05/29/15 14.0 0.00 0.05
ABX 150529C00014500 C 05/29/15 14.5 0.00 0.05
ABX 150529C00015000 C 05/29/15 15.0 0.00 0.05
ABX 150529C00015500 C 05/29/15 15.5 0.00 0.05
ABX 150529C00016000 C 05/29/15 16.0 0.00 0.05
ABX 150529C00016500 C 05/29/15 16.5 0.00 0.05
ABX 150529C00017000 C 05/29/15 17.0 0.00 0.05
ABX 150529C00017500 C 05/29/15 17.5 0.00 0.05
ABX 150529C00018000 C 05/29/15 18.0 0.00 0.05
ABX 150529C00018500 C 05/29/15 18.5 0.00 0.05
ABX 150529C00019000 C 05/29/15 19.0 0.00 0.05
ABX 150529C00019500 C 05/29/15 19.5 0.00 0.05
ABX 150529C00020000 C 05/29/15 20.0 0.00 0.05
ABX 150529C00020500 C 05/29/15 20.5 0.00 0.05
ABX 150529C00021000 C 05/29/15 21.0 0.00 0.05
ABX 150529C00021500 C 05/29/15 21.5 0.00 0.05
ABX 150529C00022000 C 05/29/15 22.0 0.00 0.05
ABX 150529C00022500 C 05/29/15 22.5 0.00 0.05
ABX 150529C00023000 C 05/29/15 23.0 0.00 0.05
ABX 150529C00023500 C 05/29/15 23.5 0.00 0.05
ABX 150529C00024000 C 05/29/15 24.0 0.00 0.05
ABX 150529C00024500 C 05/29/15 24.5 0.00 0.05
ABX 150529P00003000 P 05/29/15 3.0 0.00 0.05
ABX 150529P00004000 P 05/29/15 4.0 0.00 0.05
ABX 150529P00005000 P 05/29/15 5.0 0.00 0.05
ABX 150529P00005500 P 05/29/15 5.5 0.00 0.05
ABX 150529P00006000 P 05/29/15 6.0 0.00 0.05
ABX 150529P00006500 P 05/29/15 6.5 0.00 0.05
ABX 150529P00007000 P 05/29/15 7.0 0.00 0.05
ABX 150529P00007500 P 05/29/15 7.5 0.00 0.05
ABX 150529P00008000 P 05/29/15 8.0 0.00 0.05
ABX 150529P00008500 P 05/29/15 8.5 0.00 0.05
ABX 150529P00009000 P 05/29/15 9.0 0.00 0.05
ABX 150529P00009500 P 05/29/15 9.5 0.00 0.05
ABX 150529P00010000 P 05/29/15 10.0 0.00 0.05
ABX 150529P00010500 P 05/29/15 10.5 0.00 0.05
ABX 150529P00011000 P 05/29/15 11.0 0.00 0.05
ABX 150529P00011500 P 05/29/15 11.5 0.00 0.05
ABX 150529P00012000 P 05/29/15 12.0 0.10 0.12
ABX 150529P00012500 P 05/29/15 12.5 0.35 0.38
ABX 150529P00013000 P 05/29/15 13.0 0.68 0.81
ABX 150529P00013500 P 05/29/15 13.5 1.05 1.33
ABX 150529P00014000 P 05/29/15 14.0 1.55 1.83
ABX 150529P00014500 P 05/29/15 14.5 2.05 2.32
ABX 150529P00015000 P 05/29/15 15.0 2.54 2.84
ABX 150529P00015500 P 05/29/15 15.5 3.00 3.35
ABX 150529P00016000 P 05/29/15 16.0 3.50 3.85
ABX 150529P00016500 P 05/29/15 16.5 4.00 4.35
ABX 150529P00017000 P 05/29/15 17.0 4.50 4.85
ABX 150529P00017500 P 05/29/15 17.5 5.00 5.35
ABX 150529P00018000 P 05/29/15 18.0 5.50 5.85
ABX 150529P00018500 P 05/29/15 18.5 6.00 6.35
ABX 150529P00019000 P 05/29/15 19.0 6.50 6.85
ABX 150529P00019500 P 05/29/15 19.5 7.00 7.35
ABX 150529P00020000 P 05/29/15 20.0 7.40 7.90
ABX 150529P00020500 P 05/29/15 20.5 7.90 8.40
ABX 150529P00021000 P 05/29/15 21.0 8.10 8.80
ABX 150529P00021500 P 05/29/15 21.5 8.65 9.65
ABX 150529P00022000 P 05/29/15 22.0 8.10 11.15
ABX 150529P00022500 P 05/29/15 22.5 8.50 11.80
ABX 150529P00023000 P 05/29/15 23.0 9.70 10.80
ABX 150529P00023500 P 05/29/15 23.5 9.45 11.50
ABX 150529P00024000 P 05/29/15 24.0 10.05 11.95
ABX 150529P00024500 P 05/29/15 24.5 11.25 12.35
ABX 150605C00005000 C 06/05/15 5.0 7.15 7.70
ABX 150605C00005500 C 06/05/15 5.5 6.65 7.10
ABX 150605C00006000 C 06/05/15 6.0 6.20 6.45
ABX 150605C00006500 C 06/05/15 6.5 5.70 6.15
ABX 150605C00007000 C 06/05/15 7.0 5.10 5.65
ABX 150605C00007500 C 06/05/15 7.5 4.70 4.95
ABX 150605C00008000 C 06/05/15 8.0 4.20 4.55
ABX 150605C00008500 C 06/05/15 8.5 3.70 4.05
ABX 150605C00009000 C 06/05/15 9.0 3.20 3.55
ABX 150605C00009500 C 06/05/15 9.5 2.72 3.05
ABX 150605C00010000 C 06/05/15 10.0 2.22 2.51
ABX 150605C00010500 C 06/05/15 10.5 1.71 2.01
ABX 150605C00011000 C 06/05/15 11.0 1.22 1.51
ABX 150605C00011500 C 06/05/15 11.5 0.77 1.04
ABX 150605C00012000 C 06/05/15 12.0 0.43 0.47
ABX 150605C00012500 C 06/05/15 12.5 0.18 0.21
ABX 150605C00013000 C 06/05/15 13.0 0.07 0.08
ABX 150605C00013500 C 06/05/15 13.5 0.02 0.04
ABX 150605C00014000 C 06/05/15 14.0 0.00 0.05
ABX 150605C00014500 C 06/05/15 14.5 0.00 0.05
ABX 150605C00015000 C 06/05/15 15.0 0.00 0.05
ABX 150605C00015500 C 06/05/15 15.5 0.00 0.05
ABX 150605C00016000 C 06/05/15 16.0 0.00 0.05
ABX 150605C00016500 C 06/05/15 16.5 0.00 0.05
ABX 150605C00017000 C 06/05/15 17.0 0.00 0.05
ABX 150605C00017500 C 06/05/15 17.5 0.00 0.05
ABX 150605C00018000 C 06/05/15 18.0 0.00 0.05
ABX 150605C00018500 C 06/05/15 18.5 0.00 0.05
ABX 150605C00019000 C 06/05/15 19.0 0.00 0.05
ABX 150605C00019500 C 06/05/15 19.5 0.00 0.05
ABX 150605C00020000 C 06/05/15 20.0 0.00 0.05
ABX 150605C00020500 C 06/05/15 20.5 0.00 0.05
ABX 150605C00021000 C 06/05/15 21.0 0.00 0.05
ABX 150605C00021500 C 06/05/15 21.5 0.00 0.05
ABX 150605C00022000 C 06/05/15 22.0 0.00 0.05
ABX 150605C00022500 C 06/05/15 22.5 0.00 0.05
ABX 150605C00023000 C 06/05/15 23.0 0.00 0.05
ABX 150605C00023500 C 06/05/15 23.5 0.00 0.05
ABX 150605C00024000 C 06/05/15 24.0 0.00 0.05
ABX 150605C00024500 C 06/05/15 24.5 0.00 0.05
ABX 150605P00005000 P 06/05/15 5.0 0.00 0.05
ABX 150605P00005500 P 06/05/15 5.5 0.00 0.05
ABX 150605P00006000 P 06/05/15 6.0 0.00 0.05
ABX 150605P00006500 P 06/05/15 6.5 0.00 0.05
ABX 150605P00007000 P 06/05/15 7.0 0.00 0.05
ABX 150605P00007500 P 06/05/15 7.5 0.00 0.05
ABX 150605P00008000 P 06/05/15 8.0 0.00 0.05
ABX 150605P00008500 P 06/05/15 8.5 0.00 0.05
ABX 150605P00009000 P 06/05/15 9.0 0.00 0.05
ABX 150605P00009500 P 06/05/15 9.5 0.00 0.05
ABX 150605P00010000 P 06/05/15 10.0 0.00 0.05
ABX 150605P00010500 P 06/05/15 10.5 0.00 0.05
ABX 150605P00011000 P 06/05/15 11.0 0.01 0.07
ABX 150605P00011500 P 06/05/15 11.5 0.06 0.08
ABX 150605P00012000 P 06/05/15 12.0 0.19 0.22
ABX 150605P00012500 P 06/05/15 12.5 0.43 0.47
ABX 150605P00013000 P 06/05/15 13.0 0.81 0.85
ABX 150605P00013500 P 06/05/15 13.5 1.08 1.34
ABX 150605P00014000 P 06/05/15 14.0 1.55 1.83
ABX 150605P00014500 P 06/05/15 14.5 2.04 2.33
ABX 150605P00015000 P 06/05/15 15.0 2.54 2.82
ABX 150605P00015500 P 06/05/15 15.5 3.00 3.35
ABX 150605P00016000 P 06/05/15 16.0 3.50 3.85
ABX 150605P00016500 P 06/05/15 16.5 4.00 4.35
ABX 150605P00017000 P 06/05/15 17.0 4.50 4.85
ABX 150605P00017500 P 06/05/15 17.5 5.00 5.45
ABX 150605P00018000 P 06/05/15 18.0 5.40 5.90
ABX 150605P00018500 P 06/05/15 18.5 5.75 6.35
ABX 150605P00019000 P 06/05/15 19.0 6.40 6.95
ABX 150605P00019500 P 06/05/15 19.5 6.75 7.40
ABX 150605P00020000 P 06/05/15 20.0 7.00 8.20
ABX 150605P00020500 P 06/05/15 20.5 7.60 8.60
ABX 150605P00021000 P 06/05/15 21.0 8.10 9.20
ABX 150605P00021500 P 06/05/15 21.5 8.50 9.60
ABX 150605P00022000 P 06/05/15 22.0 8.15 11.15
ABX 150605P00022500 P 06/05/15 22.5 8.60 11.75
ABX 150605P00023000 P 06/05/15 23.0 9.65 10.90
ABX 150605P00023500 P 06/05/15 23.5 10.15 11.45
ABX 150605P00024000 P 06/05/15 24.0 10.70 11.95
ABX 150605P00024500 P 06/05/15 24.5 11.25 12.50
ABX 150612C00005000 C 06/12/15 5.0 7.20 7.65
ABX 150612C00005500 C 06/12/15 5.5 6.70 7.05
ABX 150612C00006000 C 06/12/15 6.0 6.15 6.55
ABX 150612C00006500 C 06/12/15 6.5 5.65 6.15
ABX 150612C00007000 C 06/12/15 7.0 5.20 5.55
ABX 150612C00007500 C 06/12/15 7.5 4.70 5.05
ABX 150612C00008000 C 06/12/15 8.0 4.20 4.65
ABX 150612C00008500 C 06/12/15 8.5 3.65 4.05
ABX 150612C00009000 C 06/12/15 9.0 3.15 3.55
ABX 150612C00009500 C 06/12/15 9.5 2.71 3.10
ABX 150612C00010000 C 06/12/15 10.0 2.22 2.61
ABX 150612C00010500 C 06/12/15 10.5 1.72 2.01
ABX 150612C00011000 C 06/12/15 11.0 1.24 1.44
ABX 150612C00011500 C 06/12/15 11.5 0.85 0.94
ABX 150612C00012000 C 06/12/15 12.0 0.50 0.54
ABX 150612C00012500 C 06/12/15 12.5 0.25 0.29
ABX 150612C00013000 C 06/12/15 13.0 0.11 0.13
ABX 150612C00013500 C 06/12/15 13.5 0.04 0.07
ABX 150612C00014000 C 06/12/15 14.0 0.01 0.05
ABX 150612C00014500 C 06/12/15 14.5 0.00 0.06
ABX 150612C00015000 C 06/12/15 15.0 0.00 0.09
ABX 150612C00015500 C 06/12/15 15.5 0.00 0.12
ABX 150612C00016000 C 06/12/15 16.0 0.00 0.09
ABX 150612C00016500 C 06/12/15 16.5 0.00 0.13
ABX 150612C00017000 C 06/12/15 17.0 0.00 0.12
ABX 150612C00017500 C 06/12/15 17.5 0.00 0.13
ABX 150612C00018000 C 06/12/15 18.0 0.00 0.12
ABX 150612C00018500 C 06/12/15 18.5 0.00 0.13
ABX 150612C00019000 C 06/12/15 19.0 0.00 0.13
ABX 150612C00019500 C 06/12/15 19.5 0.00 0.13
ABX 150612C00020000 C 06/12/15 20.0 0.00 0.13
ABX 150612C00020500 C 06/12/15 20.5 0.00 0.13
ABX 150612C00021000 C 06/12/15 21.0 0.00 0.13
ABX 150612C00021500 C 06/12/15 21.5 0.00 0.13
ABX 150612C00022000 C 06/12/15 22.0 0.00 0.13
ABX 150612C00022500 C 06/12/15 22.5 0.00 0.13
ABX 150612C00023000 C 06/12/15 23.0 0.00 0.13
ABX 150612C00023500 C 06/12/15 23.5 0.00 0.13
ABX 150612C00024000 C 06/12/15 24.0 0.00 0.13
ABX 150612C00024500 C 06/12/15 24.5 0.00 0.13
ABX 150612P00005000 P 06/12/15 5.0 0.00 0.13
ABX 150612P00005500 P 06/12/15 5.5 0.00 0.05
ABX 150612P00006000 P 06/12/15 6.0 0.00 0.13
ABX 150612P00006500 P 06/12/15 6.5 0.00 0.13
ABX 150612P00007000 P 06/12/15 7.0 0.00 0.12
ABX 150612P00007500 P 06/12/15 7.5 0.00 0.12
ABX 150612P00008000 P 06/12/15 8.0 0.00 0.12
ABX 150612P00008500 P 06/12/15 8.5 0.00 0.11
ABX 150612P00009000 P 06/12/15 9.0 0.00 0.07
ABX 150612P00009500 P 06/12/15 9.5 0.00 0.12
ABX 150612P00010000 P 06/12/15 10.0 0.00 0.12
ABX 150612P00010500 P 06/12/15 10.5 0.00 0.09
ABX 150612P00011000 P 06/12/15 11.0 0.03 0.06
ABX 150612P00011500 P 06/12/15 11.5 0.11 0.13
ABX 150612P00012000 P 06/12/15 12.0 0.25 0.28
ABX 150612P00012500 P 06/12/15 12.5 0.46 0.55
ABX 150612P00013000 P 06/12/15 13.0 0.85 0.89
ABX 150612P00013500 P 06/12/15 13.5 1.11 1.36
ABX 150612P00014000 P 06/12/15 14.0 1.57 1.83
ABX 150612P00014500 P 06/12/15 14.5 1.96 2.34
ABX 150612P00015000 P 06/12/15 15.0 2.45 2.82
ABX 150612P00015500 P 06/12/15 15.5 3.00 3.35
ABX 150612P00016000 P 06/12/15 16.0 3.40 3.85
ABX 150612P00016500 P 06/12/15 16.5 3.85 4.35
ABX 150612P00017000 P 06/12/15 17.0 4.40 4.85
ABX 150612P00017500 P 06/12/15 17.5 4.80 5.40
ABX 150612P00018000 P 06/12/15 18.0 5.50 5.85
ABX 150612P00018500 P 06/12/15 18.5 5.90 6.35
ABX 150612P00019000 P 06/12/15 19.0 6.40 6.85
ABX 150612P00019500 P 06/12/15 19.5 6.95 7.35
ABX 150612P00020000 P 06/12/15 20.0 7.00 8.05
ABX 150612P00020500 P 06/12/15 20.5 7.60 8.75
ABX 150612P00021000 P 06/12/15 21.0 8.15 9.05
ABX 150612P00021500 P 06/12/15 21.5 8.60 9.55
ABX 150612P00022000 P 06/12/15 22.0 8.60 9.90
ABX 150612P00022500 P 06/12/15 22.5 9.15 10.60
ABX 150612P00023000 P 06/12/15 23.0 9.80 10.90
ABX 150612P00023500 P 06/12/15 23.5 10.15 11.40
ABX 150612P00024000 P 06/12/15 24.0 10.65 11.90
ABX 150612P00024500 P 06/12/15 24.5 11.55 12.40
ABX 150619C00003000 C 06/19/15 3.0 8.95 9.90
ABX 150619C00004000 C 06/19/15 4.0 8.20 8.60
ABX 150619C00004500 C 06/19/15 4.5 7.70 8.15
ABX 150619C00005000 C 06/19/15 5.0 7.20 7.60
ABX 150619C00005500 C 06/19/15 5.5 6.70 7.05
ABX 150619C00006000 C 06/19/15 6.0 6.20 6.60
ABX 150619C00006500 C 06/19/15 6.5 5.70 6.05
ABX 150619C00007000 C 06/19/15 7.0 5.20 5.55
ABX 150619C00007500 C 06/19/15 7.5 4.70 5.00
ABX 150619C00008000 C 06/19/15 8.0 4.20 4.55
ABX 150619C00008500 C 06/19/15 8.5 3.70 4.00
ABX 150619C00009000 C 06/19/15 9.0 3.20 3.55
ABX 150619C00009500 C 06/19/15 9.5 2.73 3.00
ABX 150619C00010000 C 06/19/15 10.0 2.23 2.51
ABX 150619C00010500 C 06/19/15 10.5 1.74 2.01
ABX 150619C00011000 C 06/19/15 11.0 1.30 1.38
ABX 150619C00011500 C 06/19/15 11.5 0.89 0.98
ABX 150619C00012000 C 06/19/15 12.0 0.56 0.58
ABX 150619C00012500 C 06/19/15 12.5 0.31 0.34
ABX 150619C00013000 C 06/19/15 13.0 0.16 0.18
ABX 150619C00013500 C 06/19/15 13.5 0.07 0.09
ABX 150619C00014000 C 06/19/15 14.0 0.03 0.04
ABX 150619C00014500 C 06/19/15 14.5 0.00 0.02
ABX 150619C00015000 C 06/19/15 15.0 0.00 0.02
ABX 150619C00015500 C 06/19/15 15.5 0.00 0.01
ABX 150619C00016000 C 06/19/15 16.0 0.00 0.02
ABX 150619C00016500 C 06/19/15 16.5 0.00 0.02
ABX 150619C00017000 C 06/19/15 17.0 0.00 0.02
ABX 150619C00017500 C 06/19/15 17.5 0.00 0.02
ABX 150619C00018000 C 06/19/15 18.0 0.00 0.02
ABX 150619C00018500 C 06/19/15 18.5 0.00 0.02
ABX 150619C00019000 C 06/19/15 19.0 0.00 0.02
ABX 150619C00019500 C 06/19/15 19.5 0.00 0.02
ABX 150619C00020000 C 06/19/15 20.0 0.00 0.01
ABX 150619C00020500 C 06/19/15 20.5 0.00 0.01
ABX 150619C00021000 C 06/19/15 21.0 0.00 0.01
ABX 150619C00021500 C 06/19/15 21.5 0.00 0.01
ABX 150619C00022000 C 06/19/15 22.0 0.00 0.01
ABX 150619C00023000 C 06/19/15 23.0 0.00 0.01
ABX 150619C00024000 C 06/19/15 24.0 0.00 0.01
ABX 150619P00003000 P 06/19/15 3.0 0.00 0.01
ABX 150619P00004000 P 06/19/15 4.0 0.00 0.01
ABX 150619P00004500 P 06/19/15 4.5 0.00 0.01
ABX 150619P00005000 P 06/19/15 5.0 0.00 0.01
ABX 150619P00005500 P 06/19/15 5.5 0.00 0.01
ABX 150619P00006000 P 06/19/15 6.0 0.00 0.01
ABX 150619P00006500 P 06/19/15 6.5 0.00 0.01
ABX 150619P00007000 P 06/19/15 7.0 0.00 0.01
ABX 150619P00007500 P 06/19/15 7.5 0.00 0.01
ABX 150619P00008000 P 06/19/15 8.0 0.00 0.01
ABX 150619P00008500 P 06/19/15 8.5 0.00 0.01
ABX 150619P00009000 P 06/19/15 9.0 0.00 0.02
ABX 150619P00009500 P 06/19/15 9.5 0.00 0.02
ABX 150619P00010000 P 06/19/15 10.0 0.00 0.02
ABX 150619P00010500 P 06/19/15 10.5 0.02 0.04
ABX 150619P00011000 P 06/19/15 11.0 0.06 0.08
ABX 150619P00011500 P 06/19/15 11.5 0.15 0.17
ABX 150619P00012000 P 06/19/15 12.0 0.31 0.33
ABX 150619P00012500 P 06/19/15 12.5 0.55 0.59
ABX 150619P00013000 P 06/19/15 13.0 0.90 0.93
ABX 150619P00013500 P 06/19/15 13.5 1.25 1.35
ABX 150619P00014000 P 06/19/15 14.0 1.58 1.84
ABX 150619P00014500 P 06/19/15 14.5 2.06 2.32
ABX 150619P00015000 P 06/19/15 15.0 2.63 2.80
ABX 150619P00015500 P 06/19/15 15.5 3.05 3.35
ABX 150619P00016000 P 06/19/15 16.0 3.50 3.85
ABX 150619P00016500 P 06/19/15 16.5 4.05 4.35
ABX 150619P00017000 P 06/19/15 17.0 4.50 4.85
ABX 150619P00017500 P 06/19/15 17.5 5.00 5.35
ABX 150619P00018000 P 06/19/15 18.0 5.50 5.85
ABX 150619P00018500 P 06/19/15 18.5 6.00 6.35
ABX 150619P00019000 P 06/19/15 19.0 6.10 6.85
ABX 150619P00019500 P 06/19/15 19.5 7.00 7.35
ABX 150619P00020000 P 06/19/15 20.0 7.05 7.95
ABX 150619P00020500 P 06/19/15 20.5 7.95 8.35
ABX 150619P00021000 P 06/19/15 21.0 8.35 8.90
ABX 150619P00021500 P 06/19/15 21.5 8.70 9.60
ABX 150619P00022000 P 06/19/15 22.0 9.15 10.10
ABX 150619P00023000 P 06/19/15 23.0 10.00 10.90
ABX 150619P00024000 P 06/19/15 24.0 11.60 11.85
ABX 150626C00005000 C 06/26/15 5.0 7.20 7.65
ABX 150626C00005500 C 06/26/15 5.5 6.70 7.15
ABX 150626C00006000 C 06/26/15 6.0 6.20 6.65
ABX 150626C00006500 C 06/26/15 6.5 5.70 6.15
ABX 150626C00007000 C 06/26/15 7.0 5.20 5.65
ABX 150626C00007500 C 06/26/15 7.5 4.70 5.10
ABX 150626C00008000 C 06/26/15 8.0 4.20 4.60
ABX 150626C00008500 C 06/26/15 8.5 3.70 4.10
ABX 150626C00009000 C 06/26/15 9.0 3.20 3.60
ABX 150626C00009500 C 06/26/15 9.5 2.73 3.10
ABX 150626C00010000 C 06/26/15 10.0 2.23 2.59
ABX 150626C00010500 C 06/26/15 10.5 1.74 2.12
ABX 150626C00011000 C 06/26/15 11.0 1.31 1.57
ABX 150626C00011500 C 06/26/15 11.5 0.92 1.22
ABX 150626C00012000 C 06/26/15 12.0 0.61 0.80
ABX 150626C00012500 C 06/26/15 12.5 0.36 0.40
ABX 150626C00013000 C 06/26/15 13.0 0.20 0.23
ABX 150626C00013500 C 06/26/15 13.5 0.10 0.13
ABX 150626C00014000 C 06/26/15 14.0 0.04 0.07
ABX 150626C00014500 C 06/26/15 14.5 0.02 0.05
ABX 150626C00015000 C 06/26/15 15.0 0.01 0.05
ABX 150626C00015500 C 06/26/15 15.5 0.00 0.13
ABX 150626C00016000 C 06/26/15 16.0 0.00 0.09
ABX 150626C00016500 C 06/26/15 16.5 0.00 0.13
ABX 150626C00017000 C 06/26/15 17.0 0.00 0.13
ABX 150626C00017500 C 06/26/15 17.5 0.00 0.13
ABX 150626C00018000 C 06/26/15 18.0 0.00 0.13
ABX 150626C00018500 C 06/26/15 18.5 0.00 0.13
ABX 150626C00019000 C 06/26/15 19.0 0.00 0.13
ABX 150626C00019500 C 06/26/15 19.5 0.00 0.13
ABX 150626C00020000 C 06/26/15 20.0 0.00 0.12
ABX 150626C00020500 C 06/26/15 20.5 0.00 0.12
ABX 150626C00021000 C 06/26/15 21.0 0.00 0.12
ABX 150626C00021500 C 06/26/15 21.5 0.00 0.13
ABX 150626C00022000 C 06/26/15 22.0 0.00 0.13
ABX 150626C00022500 C 06/26/15 22.5 0.00 0.13
ABX 150626C00023000 C 06/26/15 23.0 0.00 0.13
ABX 150626C00023500 C 06/26/15 23.5 0.00 0.13
ABX 150626P00005000 P 06/26/15 5.0 0.00 0.13
ABX 150626P00005500 P 06/26/15 5.5 0.00 0.13
ABX 150626P00006000 P 06/26/15 6.0 0.00 0.13
ABX 150626P00006500 P 06/26/15 6.5 0.00 0.13
ABX 150626P00007000 P 06/26/15 7.0 0.00 0.11
ABX 150626P00007500 P 06/26/15 7.5 0.00 0.11
ABX 150626P00008000 P 06/26/15 8.0 0.00 0.11
ABX 150626P00008500 P 06/26/15 8.5 0.00 0.12
ABX 150626P00009000 P 06/26/15 9.0 0.00 0.08
ABX 150626P00009500 P 06/26/15 9.5 0.00 0.05
ABX 150626P00010000 P 06/26/15 10.0 0.01 0.05
ABX 150626P00010500 P 06/26/15 10.5 0.04 0.06
ABX 150626P00011000 P 06/26/15 11.0 0.09 0.11
ABX 150626P00011500 P 06/26/15 11.5 0.19 0.21
ABX 150626P00012000 P 06/26/15 12.0 0.35 0.39
ABX 150626P00012500 P 06/26/15 12.5 0.60 0.66
ABX 150626P00013000 P 06/26/15 13.0 0.90 1.00
ABX 150626P00013500 P 06/26/15 13.5 1.18 1.41
ABX 150626P00014000 P 06/26/15 14.0 1.50 1.86
ABX 150626P00014500 P 06/26/15 14.5 1.98 2.35
ABX 150626P00015000 P 06/26/15 15.0 2.46 2.84
ABX 150626P00015500 P 06/26/15 15.5 2.95 3.35
ABX 150626P00016000 P 06/26/15 16.0 3.45 3.85
ABX 150626P00016500 P 06/26/15 16.5 3.95 4.35
ABX 150626P00017000 P 06/26/15 17.0 4.45 4.85
ABX 150626P00017500 P 06/26/15 17.5 4.95 5.35
ABX 150626P00018000 P 06/26/15 18.0 5.45 5.85
ABX 150626P00018500 P 06/26/15 18.5 5.95 6.35
ABX 150626P00019000 P 06/26/15 19.0 6.50 6.85
ABX 150626P00019500 P 06/26/15 19.5 6.95 7.35
ABX 150626P00020000 P 06/26/15 20.0 7.40 7.90
ABX 150626P00020500 P 06/26/15 20.5 7.95 8.40
ABX 150626P00021000 P 06/26/15 21.0 8.10 9.10
ABX 150626P00021500 P 06/26/15 21.5 8.95 9.60
ABX 150626P00022000 P 06/26/15 22.0 8.15 9.90
ABX 150626P00022500 P 06/26/15 22.5 8.60 10.40
ABX 150626P00023000 P 06/26/15 23.0 10.50 11.05
ABX 150626P00023500 P 06/26/15 23.5 11.05 11.45
ABX 150702C00004000 C 07/02/15 4.0 8.00 8.45
ABX 150702C00005000 C 07/02/15 5.0 7.20 7.65
ABX 150702C00005500 C 07/02/15 5.5 6.70 7.15
ABX 150702C00006000 C 07/02/15 6.0 6.20 6.65
ABX 150702C00006500 C 07/02/15 6.5 5.70 6.15
ABX 150702C00007000 C 07/02/15 7.0 5.20 5.65
ABX 150702C00007500 C 07/02/15 7.5 4.70 5.15
ABX 150702C00008000 C 07/02/15 8.0 4.20 4.65
ABX 150702C00008500 C 07/02/15 8.5 3.70 4.15
ABX 150702C00009000 C 07/02/15 9.0 3.20 3.55
ABX 150702C00009500 C 07/02/15 9.5 2.74 3.05
ABX 150702C00010000 C 07/02/15 10.0 2.24 2.58
ABX 150702C00010500 C 07/02/15 10.5 1.76 2.09
ABX 150702C00011000 C 07/02/15 11.0 1.33 1.50
ABX 150702C00011500 C 07/02/15 11.5 0.97 1.24
ABX 150702C00012000 C 07/02/15 12.0 0.65 0.77
ABX 150702C00012500 C 07/02/15 12.5 0.41 0.46
ABX 150702C00013000 C 07/02/15 13.0 0.24 0.31
ABX 150702C00013500 C 07/02/15 13.5 0.14 0.19
ABX 150702C00014000 C 07/02/15 14.0 0.06 0.15
ABX 150702C00014500 C 07/02/15 14.5 0.03 0.07
ABX 150702C00015000 C 07/02/15 15.0 0.02 0.05
ABX 150702C00015500 C 07/02/15 15.5 0.01 0.10
ABX 150702C00016000 C 07/02/15 16.0 0.00 0.08
ABX 150702C00016500 C 07/02/15 16.5 0.00 0.09
ABX 150702C00017000 C 07/02/15 17.0 0.00 0.09
ABX 150702C00017500 C 07/02/15 17.5 0.00 0.09
ABX 150702C00018000 C 07/02/15 18.0 0.00 0.09
ABX 150702C00018500 C 07/02/15 18.5 0.00 0.09
ABX 150702C00019000 C 07/02/15 19.0 0.00 0.09
ABX 150702C00019500 C 07/02/15 19.5 0.00 0.09
ABX 150702C00020000 C 07/02/15 20.0 0.00 0.09
ABX 150702C00020500 C 07/02/15 20.5 0.00 0.09
ABX 150702C00021000 C 07/02/15 21.0 0.00 0.09
ABX 150702C00021500 C 07/02/15 21.5 0.00 0.09
ABX 150702C00022000 C 07/02/15 22.0 0.00 0.09
ABX 150702C00022500 C 07/02/15 22.5 0.00 0.09
ABX 150702C00023000 C 07/02/15 23.0 0.00 0.09
ABX 150702C00023500 C 07/02/15 23.5 0.00 0.09
ABX 150702P00004000 P 07/02/15 4.0 0.00 0.09
ABX 150702P00005000 P 07/02/15 5.0 0.00 0.09
ABX 150702P00005500 P 07/02/15 5.5 0.00 0.09
ABX 150702P00006000 P 07/02/15 6.0 0.00 0.09
ABX 150702P00006500 P 07/02/15 6.5 0.00 0.09
ABX 150702P00007000 P 07/02/15 7.0 0.00 0.09
ABX 150702P00007500 P 07/02/15 7.5 0.00 0.09
ABX 150702P00008000 P 07/02/15 8.0 0.00 0.09
ABX 150702P00008500 P 07/02/15 8.5 0.00 0.09
ABX 150702P00009000 P 07/02/15 9.0 0.00 0.07
ABX 150702P00009500 P 07/02/15 9.5 0.01 0.05
ABX 150702P00010000 P 07/02/15 10.0 0.02 0.11
ABX 150702P00010500 P 07/02/15 10.5 0.02 0.13
ABX 150702P00011000 P 07/02/15 11.0 0.11 0.15
ABX 150702P00011500 P 07/02/15 11.5 0.22 0.25
ABX 150702P00012000 P 07/02/15 12.0 0.39 0.43
ABX 150702P00012500 P 07/02/15 12.5 0.64 0.70
ABX 150702P00013000 P 07/02/15 13.0 0.93 1.04
ABX 150702P00013500 P 07/02/15 13.5 1.27 1.44
ABX 150702P00014000 P 07/02/15 14.0 1.57 1.89
ABX 150702P00014500 P 07/02/15 14.5 2.02 2.36
ABX 150702P00015000 P 07/02/15 15.0 2.51 2.84
ABX 150702P00015500 P 07/02/15 15.5 2.98 3.35
ABX 150702P00016000 P 07/02/15 16.0 3.50 3.85
ABX 150702P00016500 P 07/02/15 16.5 4.00 4.35
ABX 150702P00017000 P 07/02/15 17.0 4.50 4.85
ABX 150702P00017500 P 07/02/15 17.5 4.95 5.35
ABX 150702P00018000 P 07/02/15 18.0 5.45 5.85
ABX 150702P00018500 P 07/02/15 18.5 5.95 6.35
ABX 150702P00019000 P 07/02/15 19.0 6.40 7.00
ABX 150702P00019500 P 07/02/15 19.5 6.90 7.50
ABX 150702P00020000 P 07/02/15 20.0 7.25 8.10
ABX 150702P00020500 P 07/02/15 20.5 7.40 9.00
ABX 150702P00021000 P 07/02/15 21.0 8.15 9.30
ABX 150702P00021500 P 07/02/15 21.5 8.50 9.85
ABX 150702P00022000 P 07/02/15 22.0 9.45 10.00
ABX 150702P00022500 P 07/02/15 22.5 9.95 10.50
ABX 150702P00023000 P 07/02/15 23.0 10.55 10.90
ABX 150702P00023500 P 07/02/15 23.5 11.00 11.40
ABX 150717C00004000 C 07/17/15 4.0 8.20 8.55
ABX 150717C00005000 C 07/17/15 5.0 7.20 7.40
ABX 150717C00006000 C 07/17/15 6.0 6.20 6.60
ABX 150717C00007000 C 07/17/15 7.0 5.20 5.50
ABX 150717C00008000 C 07/17/15 8.0 4.20 4.50
ABX 150717C00009000 C 07/17/15 9.0 3.20 3.50
ABX 150717C00010000 C 07/17/15 10.0 2.26 2.53
ABX 150717C00011000 C 07/17/15 11.0 1.42 1.47
ABX 150717C00012000 C 07/17/15 12.0 0.75 0.79
ABX 150717C00013000 C 07/17/15 13.0 0.32 0.35
ABX 150717C00014000 C 07/17/15 14.0 0.12 0.14
ABX 150717C00015000 C 07/17/15 15.0 0.04 0.06
ABX 150717C00016000 C 07/17/15 16.0 0.01 0.02
ABX 150717C00017000 C 07/17/15 17.0 0.00 0.02
ABX 150717C00018000 C 07/17/15 18.0 0.00 0.02
ABX 150717C00019000 C 07/17/15 19.0 0.00 0.02
ABX 150717C00020000 C 07/17/15 20.0 0.00 0.02
ABX 150717C00021000 C 07/17/15 21.0 0.00 0.02
ABX 150717C00022000 C 07/17/15 22.0 0.00 0.02
ABX 150717C00023000 C 07/17/15 23.0 0.00 0.02
ABX 150717C00024000 C 07/17/15 24.0 0.00 0.01
ABX 150717C00025000 C 07/17/15 25.0 0.00 0.01
ABX 150717P00004000 P 07/17/15 4.0 0.00 0.01
ABX 150717P00005000 P 07/17/15 5.0 0.00 0.01
ABX 150717P00006000 P 07/17/15 6.0 0.00 0.01
ABX 150717P00007000 P 07/17/15 7.0 0.00 0.01
ABX 150717P00008000 P 07/17/15 8.0 0.00 0.02
ABX 150717P00009000 P 07/17/15 9.0 0.01 0.03
ABX 150717P00010000 P 07/17/15 10.0 0.04 0.07
ABX 150717P00011000 P 07/17/15 11.0 0.17 0.19
ABX 150717P00012000 P 07/17/15 12.0 0.47 0.51
ABX 150717P00013000 P 07/17/15 13.0 1.05 1.10
ABX 150717P00014000 P 07/17/15 14.0 1.80 1.90
ABX 150717P00015000 P 07/17/15 15.0 2.70 2.82
ABX 150717P00016000 P 07/17/15 16.0 3.55 3.85
ABX 150717P00017000 P 07/17/15 17.0 4.55 4.85
ABX 150717P00018000 P 07/17/15 18.0 5.65 5.85
ABX 150717P00019000 P 07/17/15 19.0 6.50 6.85
ABX 150717P00020000 P 07/17/15 20.0 7.50 7.85
ABX 150717P00021000 P 07/17/15 21.0 8.50 8.95
ABX 150717P00022000 P 07/17/15 22.0 9.50 10.00
ABX 150717P00023000 P 07/17/15 23.0 10.55 10.85
ABX 150717P00024000 P 07/17/15 24.0 10.10 12.35
ABX 150717P00025000 P 07/17/15 25.0 11.80 13.40
ABX 150821C00006000 C 08/21/15 6.0 6.20 6.55
ABX 150821C00007000 C 08/21/15 7.0 5.20 5.60
ABX 150821C00008000 C 08/21/15 8.0 4.20 4.55
ABX 150821C00009000 C 08/21/15 9.0 3.25 3.60
ABX 150821C00010000 C 08/21/15 10.0 2.36 2.50
ABX 150821C00011000 C 08/21/15 11.0 1.59 1.70
ABX 150821C00012000 C 08/21/15 12.0 0.96 1.01
ABX 150821C00013000 C 08/21/15 13.0 0.52 0.56
ABX 150821C00014000 C 08/21/15 14.0 0.26 0.29
ABX 150821C00015000 C 08/21/15 15.0 0.12 0.14
ABX 150821C00016000 C 08/21/15 16.0 0.05 0.08
ABX 150821C00017000 C 08/21/15 17.0 0.02 0.04
ABX 150821C00018000 C 08/21/15 18.0 0.01 0.02
ABX 150821C00019000 C 08/21/15 19.0 0.00 0.02
ABX 150821P00006000 P 08/21/15 6.0 0.00 0.01
ABX 150821P00007000 P 08/21/15 7.0 0.00 0.02
ABX 150821P00008000 P 08/21/15 8.0 0.01 0.03
ABX 150821P00009000 P 08/21/15 9.0 0.05 0.06
ABX 150821P00010000 P 08/21/15 10.0 0.14 0.15
ABX 150821P00011000 P 08/21/15 11.0 0.34 0.35
ABX 150821P00012000 P 08/21/15 12.0 0.70 0.73
ABX 150821P00013000 P 08/21/15 13.0 1.26 1.29
ABX 150821P00014000 P 08/21/15 14.0 1.99 2.03
ABX 150821P00015000 P 08/21/15 15.0 2.79 2.91
ABX 150821P00016000 P 08/21/15 16.0 3.55 3.90
ABX 150821P00017000 P 08/21/15 17.0 4.55 4.85
ABX 150821P00018000 P 08/21/15 18.0 5.50 5.85
ABX 150821P00019000 P 08/21/15 19.0 6.50 6.85
ABX 151016C00004000 C 10/16/15 4.0 7.60 9.15
ABX 151016C00005000 C 10/16/15 5.0 6.70 7.90
ABX 151016C00006000 C 10/16/15 6.0 6.20 6.55
ABX 151016C00007000 C 10/16/15 7.0 5.20 5.55
ABX 151016C00008000 C 10/16/15 8.0 4.25 4.60
ABX 151016C00009000 C 10/16/15 9.0 3.30 3.65
ABX 151016C00010000 C 10/16/15 10.0 2.49 2.64
ABX 151016C00011000 C 10/16/15 11.0 1.78 1.82
ABX 151016C00012000 C 10/16/15 12.0 1.19 1.22
ABX 151016C00013000 C 10/16/15 13.0 0.74 0.79
ABX 151016C00014000 C 10/16/15 14.0 0.44 0.49
ABX 151016C00015000 C 10/16/15 15.0 0.25 0.28
ABX 151016C00016000 C 10/16/15 16.0 0.14 0.17
ABX 151016C00017000 C 10/16/15 17.0 0.08 0.10
ABX 151016C00018000 C 10/16/15 18.0 0.05 0.06
ABX 151016C00019000 C 10/16/15 19.0 0.02 0.04
ABX 151016C00020000 C 10/16/15 20.0 0.01 0.03
ABX 151016C00021000 C 10/16/15 21.0 0.00 0.02
ABX 151016C00022000 C 10/16/15 22.0 0.00 0.02
ABX 151016C00023000 C 10/16/15 23.0 0.00 0.02
ABX 151016P00004000 P 10/16/15 4.0 0.00 0.01
ABX 151016P00005000 P 10/16/15 5.0 0.00 0.02
ABX 151016P00006000 P 10/16/15 6.0 0.00 0.02
ABX 151016P00007000 P 10/16/15 7.0 0.01 0.03
ABX 151016P00008000 P 10/16/15 8.0 0.04 0.07
ABX 151016P00009000 P 10/16/15 9.0 0.12 0.15
ABX 151016P00010000 P 10/16/15 10.0 0.26 0.30
ABX 151016P00011000 P 10/16/15 11.0 0.52 0.56
ABX 151016P00012000 P 10/16/15 12.0 0.93 0.96
ABX 151016P00013000 P 10/16/15 13.0 1.48 1.52
ABX 151016P00014000 P 10/16/15 14.0 2.17 2.23
ABX 151016P00015000 P 10/16/15 15.0 2.93 3.05
ABX 151016P00016000 P 10/16/15 16.0 3.80 3.95
ABX 151016P00017000 P 10/16/15 17.0 4.60 4.90
ABX 151016P00018000 P 10/16/15 18.0 5.55 5.90
ABX 151016P00019000 P 10/16/15 19.0 6.15 7.00
ABX 151016P00020000 P 10/16/15 20.0 7.15 8.00
ABX 151016P00021000 P 10/16/15 21.0 8.50 8.85
ABX 151016P00022000 P 10/16/15 22.0 9.50 9.85
ABX 151016P00023000 P 10/16/15 23.0 10.50 11.65
ABX 160115C00003000 C 01/15/16 3.0 8.90 9.90
ABX 160115C00004000 C 01/15/16 4.0 7.40 9.35
ABX 160115C00005000 C 01/15/16 5.0 7.20 7.65
ABX 160115C00006000 C 01/15/16 6.0 6.20 6.60
ABX 160115C00007000 C 01/15/16 7.0 5.20 5.65
ABX 160115C00008000 C 01/15/16 8.0 4.30 4.70
ABX 160115C00009000 C 01/15/16 9.0 3.45 3.65
ABX 160115C00010000 C 01/15/16 10.0 2.70 2.84
ABX 160115C00011000 C 01/15/16 11.0 2.07 2.14
ABX 160115C00012000 C 01/15/16 12.0 1.51 1.56
ABX 160115C00013000 C 01/15/16 13.0 1.08 1.12
ABX 160115C00014000 C 01/15/16 14.0 0.75 0.79
ABX 160115C00015000 C 01/15/16 15.0 0.51 0.55
ABX 160115C00016000 C 01/15/16 16.0 0.35 0.38
ABX 160115C00017000 C 01/15/16 17.0 0.25 0.27
ABX 160115C00018000 C 01/15/16 18.0 0.15 0.18
ABX 160115C00019000 C 01/15/16 19.0 0.10 0.13
ABX 160115C00020000 C 01/15/16 20.0 0.08 0.09
ABX 160115C00021000 C 01/15/16 21.0 0.04 0.07
ABX 160115C00022000 C 01/15/16 22.0 0.03 0.05
ABX 160115C00023000 C 01/15/16 23.0 0.02 0.05
ABX 160115C00024000 C 01/15/16 24.0 0.01 0.04
ABX 160115C00025000 C 01/15/16 25.0 0.01 0.04
ABX 160115C00026000 C 01/15/16 26.0 0.01 0.03
ABX 160115C00027000 C 01/15/16 27.0 0.01 0.03
ABX 160115C00030000 C 01/15/16 30.0 0.01 0.03
ABX 160115C00032000 C 01/15/16 32.0 0.00 0.03
ABX 160115C00035000 C 01/15/16 35.0 0.01 0.03
ABX 160115C00037000 C 01/15/16 37.0 0.00 0.02
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.01
ABX 160115P00004000 P 01/15/16 4.0 0.00 0.02
ABX 160115P00005000 P 01/15/16 5.0 0.00 0.03
ABX 160115P00006000 P 01/15/16 6.0 0.02 0.05
ABX 160115P00007000 P 01/15/16 7.0 0.05 0.09
ABX 160115P00008000 P 01/15/16 8.0 0.13 0.17
ABX 160115P00009000 P 01/15/16 9.0 0.27 0.30
ABX 160115P00010000 P 01/15/16 10.0 0.50 0.52
ABX 160115P00011000 P 01/15/16 11.0 0.82 0.86
ABX 160115P00012000 P 01/15/16 12.0 1.27 1.30
ABX 160115P00013000 P 01/15/16 13.0 1.83 1.86
ABX 160115P00014000 P 01/15/16 14.0 2.49 2.54
ABX 160115P00015000 P 01/15/16 15.0 3.20 3.30
ABX 160115P00016000 P 01/15/16 16.0 4.00 4.15
ABX 160115P00017000 P 01/15/16 17.0 4.90 5.05
ABX 160115P00018000 P 01/15/16 18.0 5.80 6.00
ABX 160115P00019000 P 01/15/16 19.0 6.55 6.95
ABX 160115P00020000 P 01/15/16 20.0 7.50 7.90
ABX 160115P00021000 P 01/15/16 21.0 8.50 8.90
ABX 160115P00022000 P 01/15/16 22.0 9.50 9.85
ABX 160115P00023000 P 01/15/16 23.0 10.40 10.85
ABX 160115P00024000 P 01/15/16 24.0 11.50 11.85
ABX 160115P00025000 P 01/15/16 25.0 12.05 13.15
ABX 160115P00026000 P 01/15/16 26.0 12.10 15.25
ABX 160115P00027000 P 01/15/16 27.0 14.05 15.10
ABX 160115P00030000 P 01/15/16 30.0 16.75 18.35
ABX 160115P00032000 P 01/15/16 32.0 18.75 20.35
ABX 160115P00035000 P 01/15/16 35.0 21.55 23.55
ABX 160115P00037000 P 01/15/16 37.0 23.55 25.55
ABX 170120C00005000 C 01/20/17 5.0 6.80 8.55
ABX 170120C00008000 C 01/20/17 8.0 4.75 5.00
ABX 170120C00010000 C 01/20/17 10.0 3.45 3.60
ABX 170120C00013000 C 01/20/17 13.0 2.00 2.12
ABX 170120C00015000 C 01/20/17 15.0 1.33 1.48
ABX 170120C00017000 C 01/20/17 17.0 0.85 1.01
ABX 170120C00020000 C 01/20/17 20.0 0.50 0.60
ABX 170120C00022000 C 01/20/17 22.0 0.28 0.50
ABX 170120C00025000 C 01/20/17 25.0 0.15 0.34
ABX 170120C00027000 C 01/20/17 27.0 0.15 0.28
ABX 170120C00030000 C 01/20/17 30.0 0.06 0.22
ABX 170120P00005000 P 01/20/17 5.0 0.09 0.19
ABX 170120P00008000 P 01/20/17 8.0 0.47 0.59
ABX 170120P00010000 P 01/20/17 10.0 1.08 1.20
ABX 170120P00013000 P 01/20/17 13.0 2.60 2.70
ABX 170120P00015000 P 01/20/17 15.0 3.90 4.10
ABX 170120P00017000 P 01/20/17 17.0 5.45 5.65
ABX 170120P00020000 P 01/20/17 20.0 8.05 8.30
ABX 170120P00022000 P 01/20/17 22.0 9.90 10.10
ABX 170120P00025000 P 01/20/17 25.0 12.45 13.05
ABX 170120P00027000 P 01/20/17 27.0 13.95 15.15
ABX 170120P00030000 P 01/20/17 30.0 16.60 18.85

OPRA data is delayed 15 minutes.