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 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 150306C00004000 C 03/06/15 4.0 8.10 8.40
ABX 150306C00005000 C 03/06/15 5.0 7.10 7.55
ABX 150306C00005500 C 03/06/15 5.5 6.60 6.85
ABX 150306C00006000 C 03/06/15 6.0 6.10 6.35
ABX 150306C00006500 C 03/06/15 6.5 5.60 5.85
ABX 150306C00007000 C 03/06/15 7.0 5.10 5.40
ABX 150306C00007500 C 03/06/15 7.5 4.60 4.85
ABX 150306C00008000 C 03/06/15 8.0 4.10 4.50
ABX 150306C00008500 C 03/06/15 8.5 3.60 3.90
ABX 150306C00009000 C 03/06/15 9.0 3.10 3.40
ABX 150306C00009500 C 03/06/15 9.5 2.67 2.92
ABX 150306C00010000 C 03/06/15 10.0 2.15 2.42
ABX 150306C00010500 C 03/06/15 10.5 1.67 1.92
ABX 150306C00011000 C 03/06/15 11.0 1.16 1.38
ABX 150306C00011500 C 03/06/15 11.5 0.67 0.92
ABX 150306C00012000 C 03/06/15 12.0 0.22 0.29
ABX 150306C00012500 C 03/06/15 12.5 0.03 0.04
ABX 150306C00013000 C 03/06/15 13.0 0.00 0.02
ABX 150306C00013500 C 03/06/15 13.5 0.00 0.02
ABX 150306C00014000 C 03/06/15 14.0 0.00 0.05
ABX 150306C00014500 C 03/06/15 14.5 0.00 0.05
ABX 150306C00015000 C 03/06/15 15.0 0.00 0.05
ABX 150306C00015500 C 03/06/15 15.5 0.00 0.05
ABX 150306C00016000 C 03/06/15 16.0 0.00 0.05
ABX 150306C00016500 C 03/06/15 16.5 0.00 0.05
ABX 150306C00017000 C 03/06/15 17.0 0.00 0.05
ABX 150306C00017500 C 03/06/15 17.5 0.00 0.05
ABX 150306C00018000 C 03/06/15 18.0 0.00 0.05
ABX 150306C00018500 C 03/06/15 18.5 0.00 0.05
ABX 150306C00019000 C 03/06/15 19.0 0.00 0.05
ABX 150306C00019500 C 03/06/15 19.5 0.00 0.05
ABX 150306C00020000 C 03/06/15 20.0 0.00 0.05
ABX 150306C00020500 C 03/06/15 20.5 0.00 0.05
ABX 150306C00021000 C 03/06/15 21.0 0.00 0.05
ABX 150306C00021500 C 03/06/15 21.5 0.00 0.05
ABX 150306C00022000 C 03/06/15 22.0 0.00 0.05
ABX 150306C00022500 C 03/06/15 22.5 0.00 0.05
ABX 150306C00023000 C 03/06/15 23.0 0.00 0.05
ABX 150306C00023500 C 03/06/15 23.5 0.00 0.05
ABX 150306C00024000 C 03/06/15 24.0 0.00 0.50
ABX 150306P00004000 P 03/06/15 4.0 0.00 0.05
ABX 150306P00005000 P 03/06/15 5.0 0.00 0.05
ABX 150306P00005500 P 03/06/15 5.5 0.00 0.05
ABX 150306P00006000 P 03/06/15 6.0 0.00 0.05
ABX 150306P00006500 P 03/06/15 6.5 0.00 0.05
ABX 150306P00007000 P 03/06/15 7.0 0.00 0.05
ABX 150306P00007500 P 03/06/15 7.5 0.00 0.05
ABX 150306P00008000 P 03/06/15 8.0 0.00 0.05
ABX 150306P00008500 P 03/06/15 8.5 0.00 0.05
ABX 150306P00009000 P 03/06/15 9.0 0.00 0.05
ABX 150306P00009500 P 03/06/15 9.5 0.00 0.05
ABX 150306P00010000 P 03/06/15 10.0 0.00 0.05
ABX 150306P00010500 P 03/06/15 10.5 0.00 0.05
ABX 150306P00011000 P 03/06/15 11.0 0.00 0.05
ABX 150306P00011500 P 03/06/15 11.5 0.00 0.04
ABX 150306P00012000 P 03/06/15 12.0 0.03 0.05
ABX 150306P00012500 P 03/06/15 12.5 0.31 0.35
ABX 150306P00013000 P 03/06/15 13.0 0.72 0.83
ABX 150306P00013500 P 03/06/15 13.5 1.00 1.33
ABX 150306P00014000 P 03/06/15 14.0 1.50 1.84
ABX 150306P00014500 P 03/06/15 14.5 2.00 2.33
ABX 150306P00015000 P 03/06/15 15.0 2.48 2.83
ABX 150306P00015500 P 03/06/15 15.5 3.00 3.35
ABX 150306P00016000 P 03/06/15 16.0 3.45 3.85
ABX 150306P00016500 P 03/06/15 16.5 3.95 4.35
ABX 150306P00017000 P 03/06/15 17.0 4.45 4.85
ABX 150306P00017500 P 03/06/15 17.5 4.95 5.35
ABX 150306P00018000 P 03/06/15 18.0 5.45 5.85
ABX 150306P00018500 P 03/06/15 18.5 5.95 6.35
ABX 150306P00019000 P 03/06/15 19.0 6.35 6.90
ABX 150306P00019500 P 03/06/15 19.5 6.95 7.35
ABX 150306P00020000 P 03/06/15 20.0 7.35 7.85
ABX 150306P00020500 P 03/06/15 20.5 7.85 8.35
ABX 150306P00021000 P 03/06/15 21.0 8.35 8.85
ABX 150306P00021500 P 03/06/15 21.5 8.85 9.35
ABX 150306P00022000 P 03/06/15 22.0 9.35 9.85
ABX 150306P00022500 P 03/06/15 22.5 9.85 10.45
ABX 150306P00023000 P 03/06/15 23.0 10.35 11.00
ABX 150306P00023500 P 03/06/15 23.5 10.50 11.45
ABX 150306P00024000 P 03/06/15 24.0 11.35 12.05
ABX 150313C00003000 C 03/13/15 3.0 9.10 9.60
ABX 150313C00004000 C 03/13/15 4.0 8.10 8.40
ABX 150313C00005000 C 03/13/15 5.0 7.10 7.55
ABX 150313C00005500 C 03/13/15 5.5 6.60 7.05
ABX 150313C00006000 C 03/13/15 6.0 6.10 6.40
ABX 150313C00006500 C 03/13/15 6.5 5.60 5.90
ABX 150313C00007000 C 03/13/15 7.0 5.10 5.40
ABX 150313C00007500 C 03/13/15 7.5 4.60 4.90
ABX 150313C00008000 C 03/13/15 8.0 4.10 4.40
ABX 150313C00008500 C 03/13/15 8.5 3.60 3.90
ABX 150313C00009000 C 03/13/15 9.0 3.10 3.40
ABX 150313C00009500 C 03/13/15 9.5 2.67 2.93
ABX 150313C00010000 C 03/13/15 10.0 2.17 2.43
ABX 150313C00010500 C 03/13/15 10.5 1.67 1.93
ABX 150313C00011000 C 03/13/15 11.0 1.14 1.48
ABX 150313C00011500 C 03/13/15 11.5 0.73 0.88
ABX 150313C00012000 C 03/13/15 12.0 0.35 0.38
ABX 150313C00012500 C 03/13/15 12.5 0.12 0.22
ABX 150313C00013000 C 03/13/15 13.0 0.03 0.05
ABX 150313C00013500 C 03/13/15 13.5 0.00 0.03
ABX 150313C00014000 C 03/13/15 14.0 0.00 0.06
ABX 150313C00014500 C 03/13/15 14.5 0.00 0.05
ABX 150313C00015000 C 03/13/15 15.0 0.00 0.05
ABX 150313C00015500 C 03/13/15 15.5 0.00 0.05
ABX 150313C00016000 C 03/13/15 16.0 0.00 0.06
ABX 150313C00016500 C 03/13/15 16.5 0.00 0.05
ABX 150313C00017000 C 03/13/15 17.0 0.00 0.06
ABX 150313C00017500 C 03/13/15 17.5 0.00 0.05
ABX 150313C00018000 C 03/13/15 18.0 0.00 0.05
ABX 150313C00018500 C 03/13/15 18.5 0.00 0.06
ABX 150313C00019000 C 03/13/15 19.0 0.00 0.05
ABX 150313C00019500 C 03/13/15 19.5 0.00 0.06
ABX 150313C00020000 C 03/13/15 20.0 0.00 0.06
ABX 150313C00020500 C 03/13/15 20.5 0.00 0.06
ABX 150313C00021000 C 03/13/15 21.0 0.00 0.06
ABX 150313C00021500 C 03/13/15 21.5 0.00 0.06
ABX 150313C00022000 C 03/13/15 22.0 0.00 0.06
ABX 150313C00022500 C 03/13/15 22.5 0.00 0.06
ABX 150313C00023000 C 03/13/15 23.0 0.00 0.06
ABX 150313C00023500 C 03/13/15 23.5 0.00 0.06
ABX 150313C00024000 C 03/13/15 24.0 0.00 0.05
ABX 150313P00003000 P 03/13/15 3.0 0.00 0.06
ABX 150313P00004000 P 03/13/15 4.0 0.00 0.06
ABX 150313P00005000 P 03/13/15 5.0 0.00 0.05
ABX 150313P00005500 P 03/13/15 5.5 0.00 0.05
ABX 150313P00006000 P 03/13/15 6.0 0.00 0.05
ABX 150313P00006500 P 03/13/15 6.5 0.00 0.06
ABX 150313P00007000 P 03/13/15 7.0 0.00 0.05
ABX 150313P00007500 P 03/13/15 7.5 0.00 0.05
ABX 150313P00008000 P 03/13/15 8.0 0.00 0.05
ABX 150313P00008500 P 03/13/15 8.5 0.00 0.06
ABX 150313P00009000 P 03/13/15 9.0 0.00 0.06
ABX 150313P00009500 P 03/13/15 9.5 0.00 0.06
ABX 150313P00010000 P 03/13/15 10.0 0.00 0.06
ABX 150313P00010500 P 03/13/15 10.5 0.00 0.06
ABX 150313P00011000 P 03/13/15 11.0 0.00 0.07
ABX 150313P00011500 P 03/13/15 11.5 0.03 0.06
ABX 150313P00012000 P 03/13/15 12.0 0.15 0.18
ABX 150313P00012500 P 03/13/15 12.5 0.35 0.45
ABX 150313P00013000 P 03/13/15 13.0 0.59 0.87
ABX 150313P00013500 P 03/13/15 13.5 1.02 1.34
ABX 150313P00014000 P 03/13/15 14.0 1.51 1.83
ABX 150313P00014500 P 03/13/15 14.5 2.00 2.35
ABX 150313P00015000 P 03/13/15 15.0 2.50 2.83
ABX 150313P00015500 P 03/13/15 15.5 2.99 3.35
ABX 150313P00016000 P 03/13/15 16.0 3.45 3.85
ABX 150313P00016500 P 03/13/15 16.5 3.95 4.35
ABX 150313P00017000 P 03/13/15 17.0 4.45 4.85
ABX 150313P00017500 P 03/13/15 17.5 4.95 5.35
ABX 150313P00018000 P 03/13/15 18.0 5.45 5.85
ABX 150313P00018500 P 03/13/15 18.5 5.95 6.40
ABX 150313P00019000 P 03/13/15 19.0 6.45 6.85
ABX 150313P00019500 P 03/13/15 19.5 6.95 7.35
ABX 150313P00020000 P 03/13/15 20.0 7.35 7.85
ABX 150313P00020500 P 03/13/15 20.5 7.80 8.35
ABX 150313P00021000 P 03/13/15 21.0 8.35 8.85
ABX 150313P00021500 P 03/13/15 21.5 8.85 9.35
ABX 150313P00022000 P 03/13/15 22.0 9.35 9.85
ABX 150313P00022500 P 03/13/15 22.5 9.30 10.45
ABX 150313P00023000 P 03/13/15 23.0 9.80 10.90
ABX 150313P00023500 P 03/13/15 23.5 10.00 11.45
ABX 150313P00024000 P 03/13/15 24.0 10.90 11.90
ABX 150320C00002000 C 03/20/15 2.0 10.05 10.65
ABX 150320C00003000 C 03/20/15 3.0 9.05 9.65
ABX 150320C00003500 C 03/20/15 3.5 8.55 9.15
ABX 150320C00004000 C 03/20/15 4.0 8.10 8.40
ABX 150320C00004500 C 03/20/15 4.5 7.60 7.90
ABX 150320C00005000 C 03/20/15 5.0 7.10 7.55
ABX 150320C00005500 C 03/20/15 5.5 6.60 7.05
ABX 150320C00006000 C 03/20/15 6.0 6.10 6.55
ABX 150320C00006500 C 03/20/15 6.5 5.60 6.05
ABX 150320C00007000 C 03/20/15 7.0 5.10 5.55
ABX 150320C00007500 C 03/20/15 7.5 4.35 5.05
ABX 150320C00008000 C 03/20/15 8.0 4.05 4.55
ABX 150320C00008500 C 03/20/15 8.5 3.60 4.05
ABX 150320C00009000 C 03/20/15 9.0 3.10 3.55
ABX 150320C00009500 C 03/20/15 9.5 2.68 2.93
ABX 150320C00010000 C 03/20/15 10.0 2.18 2.36
ABX 150320C00010500 C 03/20/15 10.5 1.61 2.02
ABX 150320C00011000 C 03/20/15 11.0 1.22 1.46
ABX 150320C00011500 C 03/20/15 11.5 0.80 0.88
ABX 150320C00012000 C 03/20/15 12.0 0.44 0.48
ABX 150320C00012500 C 03/20/15 12.5 0.21 0.23
ABX 150320C00013000 C 03/20/15 13.0 0.08 0.10
ABX 150320C00013500 C 03/20/15 13.5 0.03 0.05
ABX 150320C00014000 C 03/20/15 14.0 0.01 0.03
ABX 150320C00014500 C 03/20/15 14.5 0.00 0.04
ABX 150320C00015000 C 03/20/15 15.0 0.00 0.03
ABX 150320C00015500 C 03/20/15 15.5 0.00 0.03
ABX 150320C00016000 C 03/20/15 16.0 0.00 0.03
ABX 150320C00016500 C 03/20/15 16.5 0.00 0.02
ABX 150320C00017000 C 03/20/15 17.0 0.00 0.02
ABX 150320C00017500 C 03/20/15 17.5 0.00 0.02
ABX 150320C00018000 C 03/20/15 18.0 0.00 0.01
ABX 150320C00018500 C 03/20/15 18.5 0.00 0.01
ABX 150320C00019000 C 03/20/15 19.0 0.00 0.01
ABX 150320C00019500 C 03/20/15 19.5 0.00 0.01
ABX 150320C00020000 C 03/20/15 20.0 0.00 0.01
ABX 150320C00020500 C 03/20/15 20.5 0.00 0.01
ABX 150320C00021000 C 03/20/15 21.0 0.00 0.01
ABX 150320C00021500 C 03/20/15 21.5 0.00 0.01
ABX 150320C00022000 C 03/20/15 22.0 0.00 0.01
ABX 150320C00022500 C 03/20/15 22.5 0.00 0.01
ABX 150320C00023000 C 03/20/15 23.0 0.00 0.01
ABX 150320C00024000 C 03/20/15 24.0 0.00 0.01
ABX 150320P00002000 P 03/20/15 2.0 0.00 0.01
ABX 150320P00003000 P 03/20/15 3.0 0.00 0.01
ABX 150320P00003500 P 03/20/15 3.5 0.00 0.01
ABX 150320P00004000 P 03/20/15 4.0 0.00 0.01
ABX 150320P00004500 P 03/20/15 4.5 0.00 0.01
ABX 150320P00005000 P 03/20/15 5.0 0.00 0.01
ABX 150320P00005500 P 03/20/15 5.5 0.00 0.01
ABX 150320P00006000 P 03/20/15 6.0 0.00 0.01
ABX 150320P00006500 P 03/20/15 6.5 0.00 0.01
ABX 150320P00007000 P 03/20/15 7.0 0.00 0.01
ABX 150320P00007500 P 03/20/15 7.5 0.00 0.01
ABX 150320P00008000 P 03/20/15 8.0 0.00 0.01
ABX 150320P00008500 P 03/20/15 8.5 0.00 0.01
ABX 150320P00009000 P 03/20/15 9.0 0.00 0.02
ABX 150320P00009500 P 03/20/15 9.5 0.00 0.02
ABX 150320P00010000 P 03/20/15 10.0 0.00 0.02
ABX 150320P00010500 P 03/20/15 10.5 0.01 0.03
ABX 150320P00011000 P 03/20/15 11.0 0.04 0.06
ABX 150320P00011500 P 03/20/15 11.5 0.10 0.12
ABX 150320P00012000 P 03/20/15 12.0 0.25 0.27
ABX 150320P00012500 P 03/20/15 12.5 0.51 0.54
ABX 150320P00013000 P 03/20/15 13.0 0.88 0.92
ABX 150320P00013500 P 03/20/15 13.5 1.20 1.37
ABX 150320P00014000 P 03/20/15 14.0 1.67 1.84
ABX 150320P00014500 P 03/20/15 14.5 2.15 2.34
ABX 150320P00015000 P 03/20/15 15.0 2.65 2.83
ABX 150320P00015500 P 03/20/15 15.5 3.00 3.40
ABX 150320P00016000 P 03/20/15 16.0 3.50 3.90
ABX 150320P00016500 P 03/20/15 16.5 3.95 4.35
ABX 150320P00017000 P 03/20/15 17.0 4.50 4.90
ABX 150320P00017500 P 03/20/15 17.5 5.00 5.40
ABX 150320P00018000 P 03/20/15 18.0 5.50 5.90
ABX 150320P00018500 P 03/20/15 18.5 6.00 6.40
ABX 150320P00019000 P 03/20/15 19.0 6.50 6.90
ABX 150320P00019500 P 03/20/15 19.5 7.00 7.40
ABX 150320P00020000 P 03/20/15 20.0 7.30 7.85
ABX 150320P00020500 P 03/20/15 20.5 7.80 8.35
ABX 150320P00021000 P 03/20/15 21.0 8.35 8.85
ABX 150320P00021500 P 03/20/15 21.5 8.85 9.35
ABX 150320P00022000 P 03/20/15 22.0 9.35 9.85
ABX 150320P00022500 P 03/20/15 22.5 9.85 10.60
ABX 150320P00023000 P 03/20/15 23.0 10.30 10.85
ABX 150320P00024000 P 03/20/15 24.0 11.00 11.85
ABX 150327C00005000 C 03/27/15 5.0 7.05 7.55
ABX 150327C00006000 C 03/27/15 6.0 6.10 6.55
ABX 150327C00006500 C 03/27/15 6.5 5.60 6.05
ABX 150327C00007000 C 03/27/15 7.0 5.10 5.55
ABX 150327C00007500 C 03/27/15 7.5 4.60 5.05
ABX 150327C00008000 C 03/27/15 8.0 4.10 4.55
ABX 150327C00008500 C 03/27/15 8.5 3.60 4.05
ABX 150327C00009000 C 03/27/15 9.0 3.10 3.55
ABX 150327C00009500 C 03/27/15 9.5 2.68 2.94
ABX 150327C00010000 C 03/27/15 10.0 2.19 2.46
ABX 150327C00010500 C 03/27/15 10.5 1.71 2.03
ABX 150327C00011000 C 03/27/15 11.0 1.26 1.43
ABX 150327C00011500 C 03/27/15 11.5 0.85 0.89
ABX 150327C00012000 C 03/27/15 12.0 0.52 0.57
ABX 150327C00012500 C 03/27/15 12.5 0.28 0.31
ABX 150327C00013000 C 03/27/15 13.0 0.14 0.16
ABX 150327C00013500 C 03/27/15 13.5 0.05 0.14
ABX 150327C00014000 C 03/27/15 14.0 0.00 0.14
ABX 150327C00014500 C 03/27/15 14.5 0.00 0.33
ABX 150327C00015000 C 03/27/15 15.0 0.00 0.11
ABX 150327C00015500 C 03/27/15 15.5 0.00 0.50
ABX 150327C00016000 C 03/27/15 16.0 0.00 0.08
ABX 150327C00016500 C 03/27/15 16.5 0.00 0.50
ABX 150327C00017000 C 03/27/15 17.0 0.00 0.17
ABX 150327C00017500 C 03/27/15 17.5 0.00 0.50
ABX 150327C00018000 C 03/27/15 18.0 0.00 0.36
ABX 150327C00018500 C 03/27/15 18.5 0.00 0.50
ABX 150327C00019000 C 03/27/15 19.0 0.00 0.50
ABX 150327C00019500 C 03/27/15 19.5 0.00 0.50
ABX 150327C00020000 C 03/27/15 20.0 0.00 0.50
ABX 150327C00020500 C 03/27/15 20.5 0.00 0.05
ABX 150327C00021000 C 03/27/15 21.0 0.00 0.50
ABX 150327C00021500 C 03/27/15 21.5 0.00 0.50
ABX 150327C00022000 C 03/27/15 22.0 0.00 0.50
ABX 150327C00022500 C 03/27/15 22.5 0.00 0.50
ABX 150327C00023000 C 03/27/15 23.0 0.00 0.50
ABX 150327C00023500 C 03/27/15 23.5 0.00 0.50
ABX 150327P00005000 P 03/27/15 5.0 0.00 0.50
ABX 150327P00006000 P 03/27/15 6.0 0.00 0.50
ABX 150327P00006500 P 03/27/15 6.5 0.00 0.50
ABX 150327P00007000 P 03/27/15 7.0 0.00 0.50
ABX 150327P00007500 P 03/27/15 7.5 0.00 0.50
ABX 150327P00008000 P 03/27/15 8.0 0.00 0.50
ABX 150327P00008500 P 03/27/15 8.5 0.00 0.50
ABX 150327P00009000 P 03/27/15 9.0 0.00 0.50
ABX 150327P00009500 P 03/27/15 9.5 0.00 0.50
ABX 150327P00010000 P 03/27/15 10.0 0.00 0.11
ABX 150327P00010500 P 03/27/15 10.5 0.00 0.34
ABX 150327P00011000 P 03/27/15 11.0 0.00 0.39
ABX 150327P00011500 P 03/27/15 11.5 0.15 0.19
ABX 150327P00012000 P 03/27/15 12.0 0.33 0.36
ABX 150327P00012500 P 03/27/15 12.5 0.58 0.62
ABX 150327P00013000 P 03/27/15 13.0 0.82 0.97
ABX 150327P00013500 P 03/27/15 13.5 1.18 1.48
ABX 150327P00014000 P 03/27/15 14.0 1.56 1.86
ABX 150327P00014500 P 03/27/15 14.5 2.02 2.35
ABX 150327P00015000 P 03/27/15 15.0 2.59 2.84
ABX 150327P00015500 P 03/27/15 15.5 3.00 3.35
ABX 150327P00016000 P 03/27/15 16.0 3.45 3.85
ABX 150327P00016500 P 03/27/15 16.5 4.00 4.35
ABX 150327P00017000 P 03/27/15 17.0 4.45 4.85
ABX 150327P00017500 P 03/27/15 17.5 4.95 5.35
ABX 150327P00018000 P 03/27/15 18.0 5.45 5.85
ABX 150327P00018500 P 03/27/15 18.5 5.95 6.35
ABX 150327P00019000 P 03/27/15 19.0 6.50 6.85
ABX 150327P00019500 P 03/27/15 19.5 6.95 7.35
ABX 150327P00020000 P 03/27/15 20.0 7.40 7.85
ABX 150327P00020500 P 03/27/15 20.5 7.90 8.45
ABX 150327P00021000 P 03/27/15 21.0 8.35 8.95
ABX 150327P00021500 P 03/27/15 21.5 8.90 9.45
ABX 150327P00022000 P 03/27/15 22.0 9.35 9.90
ABX 150327P00022500 P 03/27/15 22.5 9.90 10.45
ABX 150327P00023000 P 03/27/15 23.0 10.35 10.90
ABX 150327P00023500 P 03/27/15 23.5 10.85 11.35
ABX 150402C00004000 C 04/02/15 4.0 8.10 8.65
ABX 150402C00004500 C 04/02/15 4.5 7.60 8.15
ABX 150402C00005000 C 04/02/15 5.0 7.10 7.60
ABX 150402C00005500 C 04/02/15 5.5 6.60 7.10
ABX 150402C00006000 C 04/02/15 6.0 5.70 6.55
ABX 150402C00006500 C 04/02/15 6.5 5.60 6.10
ABX 150402C00007000 C 04/02/15 7.0 5.10 5.60
ABX 150402C00007500 C 04/02/15 7.5 4.60 5.10
ABX 150402C00008000 C 04/02/15 8.0 4.10 4.55
ABX 150402C00008500 C 04/02/15 8.5 3.60 4.05
ABX 150402C00009000 C 04/02/15 9.0 3.10 3.55
ABX 150402C00009500 C 04/02/15 9.5 2.60 2.87
ABX 150402C00010000 C 04/02/15 10.0 2.04 2.53
ABX 150402C00010500 C 04/02/15 10.5 1.74 2.06
ABX 150402C00011000 C 04/02/15 11.0 1.30 1.53
ABX 150402C00011500 C 04/02/15 11.5 0.91 1.18
ABX 150402C00012000 C 04/02/15 12.0 0.59 0.70
ABX 150402C00012500 C 04/02/15 12.5 0.35 0.43
ABX 150402C00013000 C 04/02/15 13.0 0.19 0.24
ABX 150402C00013500 C 04/02/15 13.5 0.10 0.27
ABX 150402C00014000 C 04/02/15 14.0 0.00 0.22
ABX 150402C00014500 C 04/02/15 14.5 0.00 0.25
ABX 150402C00015000 C 04/02/15 15.0 0.00 0.11
ABX 150402C00015500 C 04/02/15 15.5 0.00 0.50
ABX 150402C00016000 C 04/02/15 16.0 0.00 0.08
ABX 150402C00016500 C 04/02/15 16.5 0.00 0.50
ABX 150402C00017000 C 04/02/15 17.0 0.00 0.17
ABX 150402C00017500 C 04/02/15 17.5 0.00 0.50
ABX 150402C00018000 C 04/02/15 18.0 0.00 0.36
ABX 150402C00018500 C 04/02/15 18.5 0.00 0.50
ABX 150402C00019000 C 04/02/15 19.0 0.00 0.50
ABX 150402C00019500 C 04/02/15 19.5 0.00 0.50
ABX 150402C00020000 C 04/02/15 20.0 0.00 0.50
ABX 150402C00020500 C 04/02/15 20.5 0.00 0.50
ABX 150402C00021000 C 04/02/15 21.0 0.00 0.50
ABX 150402C00021500 C 04/02/15 21.5 0.00 0.50
ABX 150402C00022000 C 04/02/15 22.0 0.00 0.50
ABX 150402C00022500 C 04/02/15 22.5 0.00 0.50
ABX 150402C00023000 C 04/02/15 23.0 0.00 0.50
ABX 150402C00023500 C 04/02/15 23.5 0.00 0.50
ABX 150402P00004000 P 04/02/15 4.0 0.00 0.50
ABX 150402P00004500 P 04/02/15 4.5 0.00 0.50
ABX 150402P00005000 P 04/02/15 5.0 0.00 0.50
ABX 150402P00005500 P 04/02/15 5.5 0.00 0.50
ABX 150402P00006000 P 04/02/15 6.0 0.00 0.50
ABX 150402P00006500 P 04/02/15 6.5 0.00 0.50
ABX 150402P00007000 P 04/02/15 7.0 0.00 0.50
ABX 150402P00007500 P 04/02/15 7.5 0.00 0.50
ABX 150402P00008000 P 04/02/15 8.0 0.00 0.50
ABX 150402P00008500 P 04/02/15 8.5 0.00 0.50
ABX 150402P00009000 P 04/02/15 9.0 0.00 0.50
ABX 150402P00009500 P 04/02/15 9.5 0.00 0.50
ABX 150402P00010000 P 04/02/15 10.0 0.00 0.11
ABX 150402P00010500 P 04/02/15 10.5 0.00 0.50
ABX 150402P00011000 P 04/02/15 11.0 0.00 0.34
ABX 150402P00011500 P 04/02/15 11.5 0.20 0.44
ABX 150402P00012000 P 04/02/15 12.0 0.37 0.46
ABX 150402P00012500 P 04/02/15 12.5 0.64 0.69
ABX 150402P00013000 P 04/02/15 13.0 0.89 1.03
ABX 150402P00013500 P 04/02/15 13.5 1.16 1.52
ABX 150402P00014000 P 04/02/15 14.0 1.58 1.90
ABX 150402P00014500 P 04/02/15 14.5 2.04 2.36
ABX 150402P00015000 P 04/02/15 15.0 2.52 2.85
ABX 150402P00015500 P 04/02/15 15.5 3.00 3.35
ABX 150402P00016000 P 04/02/15 16.0 3.50 3.85
ABX 150402P00016500 P 04/02/15 16.5 4.00 4.35
ABX 150402P00017000 P 04/02/15 17.0 4.50 4.85
ABX 150402P00017500 P 04/02/15 17.5 4.95 5.35
ABX 150402P00018000 P 04/02/15 18.0 5.45 5.85
ABX 150402P00018500 P 04/02/15 18.5 5.95 6.35
ABX 150402P00019000 P 04/02/15 19.0 6.45 6.85
ABX 150402P00019500 P 04/02/15 19.5 6.95 7.35
ABX 150402P00020000 P 04/02/15 20.0 7.35 7.90
ABX 150402P00020500 P 04/02/15 20.5 7.85 8.40
ABX 150402P00021000 P 04/02/15 21.0 8.35 8.85
ABX 150402P00021500 P 04/02/15 21.5 8.85 9.35
ABX 150402P00022000 P 04/02/15 22.0 9.35 9.90
ABX 150402P00022500 P 04/02/15 22.5 9.80 10.40
ABX 150402P00023000 P 04/02/15 23.0 9.80 10.85
ABX 150402P00023500 P 04/02/15 23.5 10.85 11.40
ABX 150410C00004000 C 04/10/15 4.0 8.05 8.40
ABX 150410C00005000 C 04/10/15 5.0 7.10 7.40
ABX 150410C00005500 C 04/10/15 5.5 6.20 7.10
ABX 150410C00006000 C 04/10/15 6.0 6.10 6.40
ABX 150410C00006500 C 04/10/15 6.5 5.30 6.10
ABX 150410C00007000 C 04/10/15 7.0 5.00 5.60
ABX 150410C00007500 C 04/10/15 7.5 4.60 4.90
ABX 150410C00008000 C 04/10/15 8.0 4.10 4.40
ABX 150410C00008500 C 04/10/15 8.5 3.60 3.90
ABX 150410C00009000 C 04/10/15 9.0 3.05 3.40
ABX 150410C00009500 C 04/10/15 9.5 2.70 2.95
ABX 150410C00010000 C 04/10/15 10.0 2.22 2.52
ABX 150410C00010500 C 04/10/15 10.5 1.75 1.92
ABX 150410C00011000 C 04/10/15 11.0 1.28 1.61
ABX 150410C00011500 C 04/10/15 11.5 0.94 1.10
ABX 150410C00012000 C 04/10/15 12.0 0.57 0.86
ABX 150410C00012500 C 04/10/15 12.5 0.35 0.50
ABX 150410C00013000 C 04/10/15 13.0 0.18 0.31
ABX 150410C00013500 C 04/10/15 13.5 0.00 0.36
ABX 150410C00014000 C 04/10/15 14.0 0.00 0.23
ABX 150410C00014500 C 04/10/15 14.5 0.00 0.08
ABX 150410C00015000 C 04/10/15 15.0 0.00 0.11
ABX 150410C00015500 C 04/10/15 15.5 0.00 0.50
ABX 150410C00016000 C 04/10/15 16.0 0.00 0.08
ABX 150410C00016500 C 04/10/15 16.5 0.00 0.50
ABX 150410C00017000 C 04/10/15 17.0 0.00 0.17
ABX 150410C00017500 C 04/10/15 17.5 0.00 0.50
ABX 150410C00018000 C 04/10/15 18.0 0.00 0.36
ABX 150410C00018500 C 04/10/15 18.5 0.00 0.50
ABX 150410C00019000 C 04/10/15 19.0 0.00 0.50
ABX 150410C00019500 C 04/10/15 19.5 0.00 0.50
ABX 150410C00020000 C 04/10/15 20.0 0.00 0.50
ABX 150410C00020500 C 04/10/15 20.5 0.00 0.50
ABX 150410C00021000 C 04/10/15 21.0 0.00 0.50
ABX 150410C00021500 C 04/10/15 21.5 0.00 0.50
ABX 150410C00022000 C 04/10/15 22.0 0.00 0.50
ABX 150410C00022500 C 04/10/15 22.5 0.00 0.50
ABX 150410C00023000 C 04/10/15 23.0 0.00 0.50
ABX 150410C00023500 C 04/10/15 23.5 0.00 0.50
ABX 150410P00004000 P 04/10/15 4.0 0.00 0.50
ABX 150410P00005000 P 04/10/15 5.0 0.00 0.50
ABX 150410P00005500 P 04/10/15 5.5 0.00 0.50
ABX 150410P00006000 P 04/10/15 6.0 0.00 0.50
ABX 150410P00006500 P 04/10/15 6.5 0.00 0.50
ABX 150410P00007000 P 04/10/15 7.0 0.00 0.50
ABX 150410P00007500 P 04/10/15 7.5 0.00 0.50
ABX 150410P00008000 P 04/10/15 8.0 0.00 0.50
ABX 150410P00008500 P 04/10/15 8.5 0.00 0.50
ABX 150410P00009000 P 04/10/15 9.0 0.00 0.50
ABX 150410P00009500 P 04/10/15 9.5 0.00 0.50
ABX 150410P00010000 P 04/10/15 10.0 0.00 0.11
ABX 150410P00010500 P 04/10/15 10.5 0.00 0.50
ABX 150410P00011000 P 04/10/15 11.0 0.00 0.34
ABX 150410P00011500 P 04/10/15 11.5 0.05 0.35
ABX 150410P00012000 P 04/10/15 12.0 0.34 0.47
ABX 150410P00012500 P 04/10/15 12.5 0.55 0.83
ABX 150410P00013000 P 04/10/15 13.0 0.93 1.07
ABX 150410P00013500 P 04/10/15 13.5 1.20 1.50
ABX 150410P00014000 P 04/10/15 14.0 1.62 1.90
ABX 150410P00014500 P 04/10/15 14.5 2.06 2.39
ABX 150410P00015000 P 04/10/15 15.0 2.54 2.86
ABX 150410P00015500 P 04/10/15 15.5 3.00 3.35
ABX 150410P00016000 P 04/10/15 16.0 3.50 3.90
ABX 150410P00016500 P 04/10/15 16.5 4.00 4.40
ABX 150410P00017000 P 04/10/15 17.0 4.50 4.85
ABX 150410P00017500 P 04/10/15 17.5 4.90 5.35
ABX 150410P00018000 P 04/10/15 18.0 5.45 5.85
ABX 150410P00018500 P 04/10/15 18.5 5.95 6.35
ABX 150410P00019000 P 04/10/15 19.0 6.45 6.85
ABX 150410P00019500 P 04/10/15 19.5 6.90 7.35
ABX 150410P00020000 P 04/10/15 20.0 7.40 7.85
ABX 150410P00020500 P 04/10/15 20.5 7.95 8.35
ABX 150410P00021000 P 04/10/15 21.0 8.45 8.85
ABX 150410P00021500 P 04/10/15 21.5 8.95 9.40
ABX 150410P00022000 P 04/10/15 22.0 9.35 9.90
ABX 150410P00022500 P 04/10/15 22.5 9.80 10.40
ABX 150410P00023000 P 04/10/15 23.0 9.80 10.85
ABX 150410P00023500 P 04/10/15 23.5 10.85 11.40
ABX 150417C00004000 C 04/17/15 4.0 8.10 8.60
ABX 150417C00005000 C 04/17/15 5.0 7.10 7.55
ABX 150417C00006000 C 04/17/15 6.0 6.10 6.55
ABX 150417C00007000 C 04/17/15 7.0 5.10 5.55
ABX 150417C00008000 C 04/17/15 8.0 4.10 4.55
ABX 150417C00009000 C 04/17/15 9.0 3.10 3.55
ABX 150417C00010000 C 04/17/15 10.0 2.24 2.44
ABX 150417C00011000 C 04/17/15 11.0 1.37 1.48
ABX 150417C00012000 C 04/17/15 12.0 0.70 0.72
ABX 150417C00013000 C 04/17/15 13.0 0.28 0.30
ABX 150417C00014000 C 04/17/15 14.0 0.10 0.12
ABX 150417C00015000 C 04/17/15 15.0 0.03 0.05
ABX 150417C00016000 C 04/17/15 16.0 0.01 0.04
ABX 150417C00017000 C 04/17/15 17.0 0.01 0.02
ABX 150417C00018000 C 04/17/15 18.0 0.00 0.03
ABX 150417C00019000 C 04/17/15 19.0 0.00 0.03
ABX 150417C00020000 C 04/17/15 20.0 0.00 0.03
ABX 150417C00021000 C 04/17/15 21.0 0.00 0.02
ABX 150417C00022000 C 04/17/15 22.0 0.00 0.02
ABX 150417C00023000 C 04/17/15 23.0 0.00 0.02
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 150417P00004000 P 04/17/15 4.0 0.00 0.01
ABX 150417P00005000 P 04/17/15 5.0 0.00 0.01
ABX 150417P00006000 P 04/17/15 6.0 0.00 0.01
ABX 150417P00007000 P 04/17/15 7.0 0.00 0.02
ABX 150417P00008000 P 04/17/15 8.0 0.00 0.01
ABX 150417P00009000 P 04/17/15 9.0 0.01 0.03
ABX 150417P00010000 P 04/17/15 10.0 0.05 0.07
ABX 150417P00011000 P 04/17/15 11.0 0.17 0.20
ABX 150417P00012000 P 04/17/15 12.0 0.48 0.52
ABX 150417P00013000 P 04/17/15 13.0 1.07 1.11
ABX 150417P00014000 P 04/17/15 14.0 1.81 1.93
ABX 150417P00015000 P 04/17/15 15.0 2.68 2.86
ABX 150417P00016000 P 04/17/15 16.0 3.50 3.95
ABX 150417P00017000 P 04/17/15 17.0 4.60 4.85
ABX 150417P00018000 P 04/17/15 18.0 5.65 5.85
ABX 150417P00019000 P 04/17/15 19.0 6.60 6.85
ABX 150417P00020000 P 04/17/15 20.0 7.60 7.85
ABX 150417P00021000 P 04/17/15 21.0 8.35 8.90
ABX 150417P00022000 P 04/17/15 22.0 9.35 9.90
ABX 150417P00023000 P 04/17/15 23.0 10.65 10.90
ABX 150417P00024000 P 04/17/15 24.0 11.00 11.90
ABX 150417P00025000 P 04/17/15 25.0 12.65 13.00
ABX 150417P00026000 P 04/17/15 26.0 13.00 13.90
ABX 150417P00027000 P 04/17/15 27.0 14.65 14.85
ABX 150417P00028000 P 04/17/15 28.0 15.65 15.90
ABX 150417P00029000 P 04/17/15 29.0 16.25 17.25
ABX 150417P00030000 P 04/17/15 30.0 16.75 17.85
ABX 150417P00031000 P 04/17/15 31.0 17.75 18.85
ABX 150417P00032000 P 04/17/15 32.0 19.30 19.90
ABX 150417P00033000 P 04/17/15 33.0 20.35 20.90
ABX 150424C00004000 C 04/24/15 4.0 6.40 10.30
ABX 150424C00005000 C 04/24/15 5.0 7.05 7.60
ABX 150424C00005500 C 04/24/15 5.5 5.85 7.10
ABX 150424C00006000 C 04/24/15 6.0 6.05 6.60
ABX 150424C00006500 C 04/24/15 6.5 5.15 6.10
ABX 150424C00007000 C 04/24/15 7.0 4.20 5.60
ABX 150424C00007500 C 04/24/15 7.5 3.95 5.45
ABX 150424C00008000 C 04/24/15 8.0 3.45 4.95
ABX 150424C00008500 C 04/24/15 8.5 3.35 4.40
ABX 150424C00009000 C 04/24/15 9.0 2.85 3.60
ABX 150424C00009500 C 04/24/15 9.5 2.35 3.10
ABX 150424C00010000 C 04/24/15 10.0 2.00 2.80
ABX 150424C00010500 C 04/24/15 10.5 1.59 2.41
ABX 150424C00011000 C 04/24/15 11.0 1.38 1.67
ABX 150424C00011500 C 04/24/15 11.5 1.01 1.30
ABX 150424C00012000 C 04/24/15 12.0 0.71 0.87
ABX 150424C00012500 C 04/24/15 12.5 0.38 0.61
ABX 150424C00013000 C 04/24/15 13.0 0.30 0.37
ABX 150424C00013500 C 04/24/15 13.5 0.00 0.31
ABX 150424C00014000 C 04/24/15 14.0 0.00 0.50
ABX 150424C00014500 C 04/24/15 14.5 0.00 0.48
ABX 150424C00015000 C 04/24/15 15.0 0.00 0.18
ABX 150424C00015500 C 04/24/15 15.5 0.00 0.50
ABX 150424C00016000 C 04/24/15 16.0 0.00 0.50
ABX 150424C00016500 C 04/24/15 16.5 0.00 0.50
ABX 150424C00017000 C 04/24/15 17.0 0.00 0.17
ABX 150424C00017500 C 04/24/15 17.5 0.00 0.50
ABX 150424C00018000 C 04/24/15 18.0 0.00 0.36
ABX 150424C00018500 C 04/24/15 18.5 0.00 0.50
ABX 150424C00019000 C 04/24/15 19.0 0.00 0.50
ABX 150424C00019500 C 04/24/15 19.5 0.00 0.50
ABX 150424C00020000 C 04/24/15 20.0 0.00 0.50
ABX 150424C00020500 C 04/24/15 20.5 0.00 0.50
ABX 150424C00021000 C 04/24/15 21.0 0.00 1.40
ABX 150424P00004000 P 04/24/15 4.0 0.00 1.38
ABX 150424P00005000 P 04/24/15 5.0 0.00 0.50
ABX 150424P00005500 P 04/24/15 5.5 0.00 0.50
ABX 150424P00006000 P 04/24/15 6.0 0.00 0.50
ABX 150424P00006500 P 04/24/15 6.5 0.00 0.50
ABX 150424P00007000 P 04/24/15 7.0 0.00 0.50
ABX 150424P00007500 P 04/24/15 7.5 0.00 0.50
ABX 150424P00008000 P 04/24/15 8.0 0.00 0.50
ABX 150424P00008500 P 04/24/15 8.5 0.00 0.50
ABX 150424P00009000 P 04/24/15 9.0 0.00 0.50
ABX 150424P00009500 P 04/24/15 9.5 0.00 0.50
ABX 150424P00010000 P 04/24/15 10.0 0.00 0.18
ABX 150424P00010500 P 04/24/15 10.5 0.00 0.50
ABX 150424P00011000 P 04/24/15 11.0 0.00 0.50
ABX 150424P00011500 P 04/24/15 11.5 0.13 0.60
ABX 150424P00012000 P 04/24/15 12.0 0.39 0.58
ABX 150424P00012500 P 04/24/15 12.5 0.59 0.85
ABX 150424P00013000 P 04/24/15 13.0 0.90 1.21
ABX 150424P00013500 P 04/24/15 13.5 1.28 1.76
ABX 150424P00014000 P 04/24/15 14.0 1.67 2.01
ABX 150424P00014500 P 04/24/15 14.5 2.00 2.46
ABX 150424P00015000 P 04/24/15 15.0 2.50 3.05
ABX 150424P00015500 P 04/24/15 15.5 2.95 3.70
ABX 150424P00016000 P 04/24/15 16.0 3.45 4.20
ABX 150424P00016500 P 04/24/15 16.5 3.95 4.70
ABX 150424P00017000 P 04/24/15 17.0 4.10 5.05
ABX 150424P00017500 P 04/24/15 17.5 5.05 5.55
ABX 150424P00018000 P 04/24/15 18.0 5.55 6.00
ABX 150424P00018500 P 04/24/15 18.5 5.90 6.45
ABX 150424P00019000 P 04/24/15 19.0 6.10 7.00
ABX 150424P00019500 P 04/24/15 19.5 7.05 7.45
ABX 150424P00020000 P 04/24/15 20.0 7.55 8.30
ABX 150424P00020500 P 04/24/15 20.5 7.85 8.75
ABX 150424P00021000 P 04/24/15 21.0 6.85 10.70
ABX 150515C00006000 C 05/15/15 6.0 6.10 6.55
ABX 150515C00007000 C 05/15/15 7.0 5.10 5.55
ABX 150515C00008000 C 05/15/15 8.0 4.10 4.55
ABX 150515C00009000 C 05/15/15 9.0 3.15 3.60
ABX 150515C00010000 C 05/15/15 10.0 2.33 2.58
ABX 150515C00011000 C 05/15/15 11.0 1.53 1.64
ABX 150515C00012000 C 05/15/15 12.0 0.89 0.93
ABX 150515C00013000 C 05/15/15 13.0 0.46 0.51
ABX 150515C00014000 C 05/15/15 14.0 0.22 0.24
ABX 150515C00015000 C 05/15/15 15.0 0.10 0.13
ABX 150515C00016000 C 05/15/15 16.0 0.05 0.07
ABX 150515C00017000 C 05/15/15 17.0 0.03 0.05
ABX 150515C00018000 C 05/15/15 18.0 0.01 0.04
ABX 150515C00019000 C 05/15/15 19.0 0.01 0.03
ABX 150515C00020000 C 05/15/15 20.0 0.01 0.03
ABX 150515P00006000 P 05/15/15 6.0 0.00 0.02
ABX 150515P00007000 P 05/15/15 7.0 0.00 0.02
ABX 150515P00008000 P 05/15/15 8.0 0.01 0.03
ABX 150515P00009000 P 05/15/15 9.0 0.04 0.06
ABX 150515P00010000 P 05/15/15 10.0 0.14 0.16
ABX 150515P00011000 P 05/15/15 11.0 0.33 0.35
ABX 150515P00012000 P 05/15/15 12.0 0.69 0.71
ABX 150515P00013000 P 05/15/15 13.0 1.26 1.29
ABX 150515P00014000 P 05/15/15 14.0 1.98 2.04
ABX 150515P00015000 P 05/15/15 15.0 2.80 2.92
ABX 150515P00016000 P 05/15/15 16.0 3.55 3.95
ABX 150515P00017000 P 05/15/15 17.0 4.50 4.95
ABX 150515P00018000 P 05/15/15 18.0 5.50 5.90
ABX 150515P00019000 P 05/15/15 19.0 6.50 6.90
ABX 150515P00020000 P 05/15/15 20.0 7.35 7.85
ABX 150717C00004000 C 07/17/15 4.0 8.10 8.65
ABX 150717C00005000 C 07/17/15 5.0 7.10 7.55
ABX 150717C00006000 C 07/17/15 6.0 6.15 6.55
ABX 150717C00007000 C 07/17/15 7.0 5.15 5.55
ABX 150717C00008000 C 07/17/15 8.0 4.15 4.60
ABX 150717C00009000 C 07/17/15 9.0 3.25 3.65
ABX 150717C00010000 C 07/17/15 10.0 2.48 2.61
ABX 150717C00011000 C 07/17/15 11.0 1.75 1.79
ABX 150717C00012000 C 07/17/15 12.0 1.18 1.21
ABX 150717C00013000 C 07/17/15 13.0 0.75 0.78
ABX 150717C00014000 C 07/17/15 14.0 0.45 0.49
ABX 150717C00015000 C 07/17/15 15.0 0.27 0.30
ABX 150717C00016000 C 07/17/15 16.0 0.16 0.18
ABX 150717C00017000 C 07/17/15 17.0 0.09 0.12
ABX 150717C00018000 C 07/17/15 18.0 0.06 0.08
ABX 150717C00019000 C 07/17/15 19.0 0.04 0.06
ABX 150717C00020000 C 07/17/15 20.0 0.03 0.05
ABX 150717C00021000 C 07/17/15 21.0 0.02 0.04
ABX 150717C00022000 C 07/17/15 22.0 0.01 0.04
ABX 150717C00023000 C 07/17/15 23.0 0.01 0.04
ABX 150717C00024000 C 07/17/15 24.0 0.00 0.03
ABX 150717C00025000 C 07/17/15 25.0 0.00 0.03
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 0.00 0.03
ABX 150717P00007000 P 07/17/15 7.0 0.02 0.04
ABX 150717P00008000 P 07/17/15 8.0 0.06 0.08
ABX 150717P00009000 P 07/17/15 9.0 0.13 0.15
ABX 150717P00010000 P 07/17/15 10.0 0.30 0.32
ABX 150717P00011000 P 07/17/15 11.0 0.57 0.60
ABX 150717P00012000 P 07/17/15 12.0 0.98 1.02
ABX 150717P00013000 P 07/17/15 13.0 1.55 1.59
ABX 150717P00014000 P 07/17/15 14.0 2.26 2.29
ABX 150717P00015000 P 07/17/15 15.0 2.98 3.15
ABX 150717P00016000 P 07/17/15 16.0 3.90 4.00
ABX 150717P00017000 P 07/17/15 17.0 4.60 4.95
ABX 150717P00018000 P 07/17/15 18.0 5.55 6.00
ABX 150717P00019000 P 07/17/15 19.0 6.55 7.00
ABX 150717P00020000 P 07/17/15 20.0 7.50 7.95
ABX 150717P00021000 P 07/17/15 21.0 8.50 8.95
ABX 150717P00022000 P 07/17/15 22.0 9.50 9.95
ABX 150717P00023000 P 07/17/15 23.0 10.50 11.00
ABX 150717P00024000 P 07/17/15 24.0 11.40 11.90
ABX 150717P00025000 P 07/17/15 25.0 12.40 12.90
ABX 151016C00006000 C 10/16/15 6.0 6.10 6.55
ABX 151016C00007000 C 10/16/15 7.0 5.15 5.60
ABX 151016C00008000 C 10/16/15 8.0 4.20 4.65
ABX 151016C00009000 C 10/16/15 9.0 3.45 3.60
ABX 151016C00010000 C 10/16/15 10.0 2.70 2.84
ABX 151016C00011000 C 10/16/15 11.0 2.04 2.08
ABX 151016C00012000 C 10/16/15 12.0 1.49 1.53
ABX 151016C00013000 C 10/16/15 13.0 1.07 1.10
ABX 151016C00014000 C 10/16/15 14.0 0.75 0.78
ABX 151016C00015000 C 10/16/15 15.0 0.52 0.54
ABX 151016C00016000 C 10/16/15 16.0 0.36 0.38
ABX 151016C00017000 C 10/16/15 17.0 0.24 0.27
ABX 151016C00018000 C 10/16/15 18.0 0.17 0.19
ABX 151016C00019000 C 10/16/15 19.0 0.12 0.14
ABX 151016C00020000 C 10/16/15 20.0 0.09 0.10
ABX 151016C00021000 C 10/16/15 21.0 0.06 0.08
ABX 151016C00022000 C 10/16/15 22.0 0.05 0.07
ABX 151016C00023000 C 10/16/15 23.0 0.04 0.06
ABX 151016P00006000 P 10/16/15 6.0 0.02 0.05
ABX 151016P00007000 P 10/16/15 7.0 0.07 0.09
ABX 151016P00008000 P 10/16/15 8.0 0.15 0.17
ABX 151016P00009000 P 10/16/15 9.0 0.29 0.31
ABX 151016P00010000 P 10/16/15 10.0 0.52 0.54
ABX 151016P00011000 P 10/16/15 11.0 0.86 0.88
ABX 151016P00012000 P 10/16/15 12.0 1.31 1.34
ABX 151016P00013000 P 10/16/15 13.0 1.88 1.91
ABX 151016P00014000 P 10/16/15 14.0 2.55 2.59
ABX 151016P00015000 P 10/16/15 15.0 3.30 3.40
ABX 151016P00016000 P 10/16/15 16.0 4.05 4.20
ABX 151016P00017000 P 10/16/15 17.0 4.95 5.10
ABX 151016P00018000 P 10/16/15 18.0 5.90 6.05
ABX 151016P00019000 P 10/16/15 19.0 6.80 7.00
ABX 151016P00020000 P 10/16/15 20.0 7.70 7.95
ABX 151016P00021000 P 10/16/15 21.0 8.55 8.95
ABX 151016P00022000 P 10/16/15 22.0 9.65 9.95
ABX 151016P00023000 P 10/16/15 23.0 10.50 10.95
ABX 160115C00003000 C 01/15/16 3.0 9.10 9.65
ABX 160115C00005000 C 01/15/16 5.0 7.10 7.70
ABX 160115C00008000 C 01/15/16 8.0 4.25 4.85
ABX 160115C00010000 C 01/15/16 10.0 2.90 3.05
ABX 160115C00013000 C 01/15/16 13.0 1.32 1.38
ABX 160115C00015000 C 01/15/16 15.0 0.74 0.79
ABX 160115C00017000 C 01/15/16 17.0 0.41 0.48
ABX 160115C00020000 C 01/15/16 20.0 0.20 0.25
ABX 160115C00022000 C 01/15/16 22.0 0.11 0.16
ABX 160115C00025000 C 01/15/16 25.0 0.06 0.13
ABX 160115C00027000 C 01/15/16 27.0 0.01 0.11
ABX 160115C00030000 C 01/15/16 30.0 0.01 0.08
ABX 160115C00032000 C 01/15/16 32.0 0.00 0.06
ABX 160115C00035000 C 01/15/16 35.0 0.00 0.06
ABX 160115C00037000 C 01/15/16 37.0 0.00 0.05
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.04
ABX 160115P00005000 P 01/15/16 5.0 0.02 0.07
ABX 160115P00008000 P 01/15/16 8.0 0.20 0.30
ABX 160115P00010000 P 01/15/16 10.0 0.65 0.75
ABX 160115P00013000 P 01/15/16 13.0 2.06 2.15
ABX 160115P00015000 P 01/15/16 15.0 3.45 3.60
ABX 160115P00017000 P 01/15/16 17.0 5.15 5.25
ABX 160115P00020000 P 01/15/16 20.0 7.65 8.15
ABX 160115P00022000 P 01/15/16 22.0 9.55 10.05
ABX 160115P00025000 P 01/15/16 25.0 12.60 13.00
ABX 160115P00027000 P 01/15/16 27.0 14.55 15.00
ABX 160115P00030000 P 01/15/16 30.0 17.55 17.90
ABX 160115P00032000 P 01/15/16 32.0 19.55 19.95
ABX 160115P00035000 P 01/15/16 35.0 22.60 22.95
ABX 160115P00037000 P 01/15/16 37.0 24.65 24.95
ABX 170120C00005000 C 01/20/17 5.0 7.05 7.80
ABX 170120C00008000 C 01/20/17 8.0 4.90 5.20
ABX 170120C00010000 C 01/20/17 10.0 3.70 3.90
ABX 170120C00013000 C 01/20/17 13.0 2.27 2.49
ABX 170120C00015000 C 01/20/17 15.0 1.64 1.81
ABX 170120C00017000 C 01/20/17 17.0 1.13 1.36
ABX 170120C00020000 C 01/20/17 20.0 0.75 0.94
ABX 170120C00022000 C 01/20/17 22.0 0.53 0.72
ABX 170120C00025000 C 01/20/17 25.0 0.37 0.52
ABX 170120C00027000 C 01/20/17 27.0 0.24 0.46
ABX 170120C00030000 C 01/20/17 30.0 0.14 0.30
ABX 170120P00005000 P 01/20/17 5.0 0.09 0.20
ABX 170120P00008000 P 01/20/17 8.0 0.59 0.74
ABX 170120P00010000 P 01/20/17 10.0 1.27 1.46
ABX 170120P00013000 P 01/20/17 13.0 2.91 3.05
ABX 170120P00015000 P 01/20/17 15.0 4.15 4.40
ABX 170120P00017000 P 01/20/17 17.0 5.70 5.95
ABX 170120P00020000 P 01/20/17 20.0 8.25 8.50
ABX 170120P00022000 P 01/20/17 22.0 10.05 10.35
ABX 170120P00025000 P 01/20/17 25.0 12.90 13.15
ABX 170120P00027000 P 01/20/17 27.0 14.55 15.15
ABX 170120P00030000 P 01/20/17 30.0 17.60 18.00

OPRA data is delayed 15 minutes.