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 (2014-10-10)Premium Content

Barrick Gold Corporation (ABX)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 141031C00004000 C 10/31/14 4.0 9.15 9.85
ABX 141031C00005000 C 10/31/14 5.0 7.75 9.15
ABX 141031C00006000 C 10/31/14 6.0 7.15 7.95
ABX 141031C00006500 C 10/31/14 6.5 6.80 7.30
ABX 141031C00007000 C 10/31/14 7.0 6.30 6.80
ABX 141031C00007500 C 10/31/14 7.5 5.80 6.30
ABX 141031C00008000 C 10/31/14 8.0 5.30 5.70
ABX 141031C00008500 C 10/31/14 8.5 4.80 5.20
ABX 141031C00009000 C 10/31/14 9.0 4.30 4.70
ABX 141031C00009500 C 10/31/14 9.5 3.80 4.20
ABX 141031C00010000 C 10/31/14 10.0 3.30 3.65
ABX 141031C00010500 C 10/31/14 10.5 2.75 3.15
ABX 141031C00011000 C 10/31/14 11.0 2.32 2.62
ABX 141031C00011500 C 10/31/14 11.5 1.81 2.10
ABX 141031C00012000 C 10/31/14 12.0 1.33 1.63
ABX 141031C00012500 C 10/31/14 12.5 0.86 1.13
ABX 141031C00013000 C 10/31/14 13.0 0.61 0.65
ABX 141031C00013500 C 10/31/14 13.5 0.28 0.31
ABX 141031C00014000 C 10/31/14 14.0 0.11 0.13
ABX 141031C00014500 C 10/31/14 14.5 0.03 0.05
ABX 141031C00015000 C 10/31/14 15.0 0.01 0.03
ABX 141031C00015500 C 10/31/14 15.5 0.00 0.06
ABX 141031C00016000 C 10/31/14 16.0 0.00 0.06
ABX 141031C00016500 C 10/31/14 16.5 0.00 0.05
ABX 141031C00017000 C 10/31/14 17.0 0.00 0.05
ABX 141031C00017500 C 10/31/14 17.5 0.00 0.05
ABX 141031C00018000 C 10/31/14 18.0 0.00 0.05
ABX 141031C00018500 C 10/31/14 18.5 0.00 0.05
ABX 141031C00019000 C 10/31/14 19.0 0.00 0.05
ABX 141031C00019500 C 10/31/14 19.5 0.00 0.05
ABX 141031C00020000 C 10/31/14 20.0 0.00 0.05
ABX 141031C00020500 C 10/31/14 20.5 0.00 0.05
ABX 141031C00021000 C 10/31/14 21.0 0.00 0.05
ABX 141031C00021500 C 10/31/14 21.5 0.00 0.05
ABX 141031C00022000 C 10/31/14 22.0 0.00 0.05
ABX 141031C00022500 C 10/31/14 22.5 0.00 0.05
ABX 141031C00023000 C 10/31/14 23.0 0.00 0.05
ABX 141031C00023500 C 10/31/14 23.5 0.00 0.05
ABX 141031C00024000 C 10/31/14 24.0 0.00 0.05
ABX 141031C00024500 C 10/31/14 24.5 0.00 0.05
ABX 141031C00025000 C 10/31/14 25.0 0.00 0.05
ABX 141031C00025500 C 10/31/14 25.5 0.00 0.05
ABX 141031C00026000 C 10/31/14 26.0 0.00 0.05
ABX 141031P00004000 P 10/31/14 4.0 0.00 0.05
ABX 141031P00005000 P 10/31/14 5.0 0.00 0.05
ABX 141031P00006000 P 10/31/14 6.0 0.00 0.05
ABX 141031P00006500 P 10/31/14 6.5 0.00 0.05
ABX 141031P00007000 P 10/31/14 7.0 0.00 0.05
ABX 141031P00007500 P 10/31/14 7.5 0.00 0.05
ABX 141031P00008000 P 10/31/14 8.0 0.00 0.05
ABX 141031P00008500 P 10/31/14 8.5 0.00 0.05
ABX 141031P00009000 P 10/31/14 9.0 0.00 0.05
ABX 141031P00009500 P 10/31/14 9.5 0.00 0.05
ABX 141031P00010000 P 10/31/14 10.0 0.00 0.05
ABX 141031P00010500 P 10/31/14 10.5 0.00 0.05
ABX 141031P00011000 P 10/31/14 11.0 0.00 0.06
ABX 141031P00011500 P 10/31/14 11.5 0.00 0.06
ABX 141031P00012000 P 10/31/14 12.0 0.00 0.06
ABX 141031P00012500 P 10/31/14 12.5 0.02 0.09
ABX 141031P00013000 P 10/31/14 13.0 0.09 0.10
ABX 141031P00013500 P 10/31/14 13.5 0.27 0.28
ABX 141031P00014000 P 10/31/14 14.0 0.57 0.60
ABX 141031P00014500 P 10/31/14 14.5 0.93 1.22
ABX 141031P00015000 P 10/31/14 15.0 1.39 1.71
ABX 141031P00015500 P 10/31/14 15.5 1.86 2.20
ABX 141031P00016000 P 10/31/14 16.0 2.40 2.70
ABX 141031P00016500 P 10/31/14 16.5 2.90 3.20
ABX 141031P00017000 P 10/31/14 17.0 3.35 3.60
ABX 141031P00017500 P 10/31/14 17.5 3.85 4.10
ABX 141031P00018000 P 10/31/14 18.0 4.15 4.60
ABX 141031P00018500 P 10/31/14 18.5 4.70 5.10
ABX 141031P00019000 P 10/31/14 19.0 5.20 5.60
ABX 141031P00019500 P 10/31/14 19.5 5.70 6.10
ABX 141031P00020000 P 10/31/14 20.0 6.20 6.60
ABX 141031P00020500 P 10/31/14 20.5 6.70 7.20
ABX 141031P00021000 P 10/31/14 21.0 5.50 9.05
ABX 141031P00021500 P 10/31/14 21.5 6.50 8.30
ABX 141031P00022000 P 10/31/14 22.0 6.95 8.80
ABX 141031P00022500 P 10/31/14 22.5 8.30 9.10
ABX 141031P00023000 P 10/31/14 23.0 7.95 10.40
ABX 141031P00023500 P 10/31/14 23.5 8.50 10.75
ABX 141031P00024000 P 10/31/14 24.0 9.40 11.05
ABX 141031P00024500 P 10/31/14 24.5 10.00 11.80
ABX 141031P00025000 P 10/31/14 25.0 10.20 12.05
ABX 141031P00025500 P 10/31/14 25.5 10.70 12.55
ABX 141031P00026000 P 10/31/14 26.0 11.70 12.90
ABX 141107C00007000 C 11/07/14 7.0 6.15 6.75
ABX 141107C00008000 C 11/07/14 8.0 5.15 5.90
ABX 141107C00008500 C 11/07/14 8.5 4.80 5.30
ABX 141107C00009000 C 11/07/14 9.0 4.30 4.80
ABX 141107C00009500 C 11/07/14 9.5 3.80 4.15
ABX 141107C00010000 C 11/07/14 10.0 3.30 3.65
ABX 141107C00010500 C 11/07/14 10.5 2.82 3.15
ABX 141107C00011000 C 11/07/14 11.0 2.33 2.68
ABX 141107C00011500 C 11/07/14 11.5 1.84 2.15
ABX 141107C00012000 C 11/07/14 12.0 1.37 1.68
ABX 141107C00012500 C 11/07/14 12.5 0.91 1.18
ABX 141107C00013000 C 11/07/14 13.0 0.67 0.71
ABX 141107C00013500 C 11/07/14 13.5 0.36 0.41
ABX 141107C00014000 C 11/07/14 14.0 0.18 0.22
ABX 141107C00014500 C 11/07/14 14.5 0.08 0.11
ABX 141107C00015000 C 11/07/14 15.0 0.02 0.11
ABX 141107C00015500 C 11/07/14 15.5 0.01 0.08
ABX 141107C00016000 C 11/07/14 16.0 0.01 0.05
ABX 141107C00016500 C 11/07/14 16.5 0.00 0.07
ABX 141107C00017000 C 11/07/14 17.0 0.00 0.10
ABX 141107C00017500 C 11/07/14 17.5 0.00 0.06
ABX 141107C00018000 C 11/07/14 18.0 0.00 0.07
ABX 141107C00018500 C 11/07/14 18.5 0.00 0.06
ABX 141107C00019000 C 11/07/14 19.0 0.00 0.06
ABX 141107C00019500 C 11/07/14 19.5 0.00 0.06
ABX 141107C00020000 C 11/07/14 20.0 0.00 0.06
ABX 141107C00020500 C 11/07/14 20.5 0.00 0.08
ABX 141107C00021000 C 11/07/14 21.0 0.00 0.08
ABX 141107C00021500 C 11/07/14 21.5 0.00 0.06
ABX 141107C00022000 C 11/07/14 22.0 0.00 0.06
ABX 141107C00022500 C 11/07/14 22.5 0.00 0.08
ABX 141107C00023000 C 11/07/14 23.0 0.00 0.08
ABX 141107C00023500 C 11/07/14 23.5 0.00 0.06
ABX 141107C00024000 C 11/07/14 24.0 0.00 0.06
ABX 141107C00024500 C 11/07/14 24.5 0.00 0.06
ABX 141107C00025000 C 11/07/14 25.0 0.00 0.06
ABX 141107C00025500 C 11/07/14 25.5 0.00 0.06
ABX 141107P00007000 P 11/07/14 7.0 0.00 0.06
ABX 141107P00008000 P 11/07/14 8.0 0.00 0.10
ABX 141107P00008500 P 11/07/14 8.5 0.00 0.11
ABX 141107P00009000 P 11/07/14 9.0 0.00 0.11
ABX 141107P00009500 P 11/07/14 9.5 0.00 0.11
ABX 141107P00010000 P 11/07/14 10.0 0.00 0.11
ABX 141107P00010500 P 11/07/14 10.5 0.00 0.07
ABX 141107P00011000 P 11/07/14 11.0 0.00 0.07
ABX 141107P00011500 P 11/07/14 11.5 0.01 0.08
ABX 141107P00012000 P 11/07/14 12.0 0.01 0.14
ABX 141107P00012500 P 11/07/14 12.5 0.06 0.09
ABX 141107P00013000 P 11/07/14 13.0 0.15 0.18
ABX 141107P00013500 P 11/07/14 13.5 0.33 0.38
ABX 141107P00014000 P 11/07/14 14.0 0.64 0.68
ABX 141107P00014500 P 11/07/14 14.5 0.99 1.18
ABX 141107P00015000 P 11/07/14 15.0 1.44 1.74
ABX 141107P00015500 P 11/07/14 15.5 1.93 2.14
ABX 141107P00016000 P 11/07/14 16.0 2.41 2.71
ABX 141107P00016500 P 11/07/14 16.5 2.91 3.25
ABX 141107P00017000 P 11/07/14 17.0 3.40 3.75
ABX 141107P00017500 P 11/07/14 17.5 3.90 4.25
ABX 141107P00018000 P 11/07/14 18.0 4.40 4.75
ABX 141107P00018500 P 11/07/14 18.5 4.85 5.25
ABX 141107P00019000 P 11/07/14 19.0 5.25 5.70
ABX 141107P00019500 P 11/07/14 19.5 5.70 6.35
ABX 141107P00020000 P 11/07/14 20.0 6.25 6.80
ABX 141107P00020500 P 11/07/14 20.5 6.55 7.35
ABX 141107P00021000 P 11/07/14 21.0 6.70 8.55
ABX 141107P00021500 P 11/07/14 21.5 7.00 8.25
ABX 141107P00022000 P 11/07/14 22.0 6.85 8.80
ABX 141107P00022500 P 11/07/14 22.5 7.35 9.30
ABX 141107P00023000 P 11/07/14 23.0 7.85 9.80
ABX 141107P00023500 P 11/07/14 23.5 8.35 10.45
ABX 141107P00024000 P 11/07/14 24.0 8.95 10.95
ABX 141107P00024500 P 11/07/14 24.5 9.35 11.65
ABX 141107P00025000 P 11/07/14 25.0 9.90 12.00
ABX 141107P00025500 P 11/07/14 25.5 11.10 12.55
ABX 141114C00007000 C 11/14/14 7.0 6.20 6.75
ABX 141114C00007500 C 11/14/14 7.5 5.55 6.55
ABX 141114C00008000 C 11/14/14 8.0 5.10 6.10
ABX 141114C00008500 C 11/14/14 8.5 4.75 5.30
ABX 141114C00009000 C 11/14/14 9.0 4.25 4.70
ABX 141114C00009500 C 11/14/14 9.5 3.75 4.20
ABX 141114C00010000 C 11/14/14 10.0 3.30 3.70
ABX 141114C00010500 C 11/14/14 10.5 2.80 3.20
ABX 141114C00011000 C 11/14/14 11.0 2.33 2.73
ABX 141114C00011500 C 11/14/14 11.5 1.86 2.19
ABX 141114C00012000 C 11/14/14 12.0 1.38 1.68
ABX 141114C00012500 C 11/14/14 12.5 1.11 1.18
ABX 141114C00013000 C 11/14/14 13.0 0.73 0.78
ABX 141114C00013500 C 11/14/14 13.5 0.44 0.48
ABX 141114C00014000 C 11/14/14 14.0 0.25 0.29
ABX 141114C00014500 C 11/14/14 14.5 0.13 0.16
ABX 141114C00015000 C 11/14/14 15.0 0.07 0.12
ABX 141114C00015500 C 11/14/14 15.5 0.02 0.10
ABX 141114C00016000 C 11/14/14 16.0 0.01 0.09
ABX 141114C00016500 C 11/14/14 16.5 0.01 0.08
ABX 141114C00017000 C 11/14/14 17.0 0.01 0.14
ABX 141114C00017500 C 11/14/14 17.5 0.01 0.14
ABX 141114C00018000 C 11/14/14 18.0 0.01 0.03
ABX 141114C00018500 C 11/14/14 18.5 0.01 0.09
ABX 141114C00019000 C 11/14/14 19.0 0.01 0.08
ABX 141114C00019500 C 11/14/14 19.5 0.00 0.11
ABX 141114C00020000 C 11/14/14 20.0 0.00 0.11
ABX 141114C00020500 C 11/14/14 20.5 0.00 0.10
ABX 141114C00021000 C 11/14/14 21.0 0.00 0.10
ABX 141114C00021500 C 11/14/14 21.5 0.00 0.09
ABX 141114C00022000 C 11/14/14 22.0 0.00 0.10
ABX 141114C00022500 C 11/14/14 22.5 0.00 0.09
ABX 141114C00023000 C 11/14/14 23.0 0.00 0.09
ABX 141114C00023500 C 11/14/14 23.5 0.00 0.09
ABX 141114C00024000 C 11/14/14 24.0 0.00 0.09
ABX 141114C00024500 C 11/14/14 24.5 0.00 0.09
ABX 141114P00007000 P 11/14/14 7.0 0.00 0.12
ABX 141114P00007500 P 11/14/14 7.5 0.00 0.12
ABX 141114P00008000 P 11/14/14 8.0 0.00 0.12
ABX 141114P00008500 P 11/14/14 8.5 0.00 0.12
ABX 141114P00009000 P 11/14/14 9.0 0.00 0.13
ABX 141114P00009500 P 11/14/14 9.5 0.00 0.13
ABX 141114P00010000 P 11/14/14 10.0 0.00 0.13
ABX 141114P00010500 P 11/14/14 10.5 0.00 0.13
ABX 141114P00011000 P 11/14/14 11.0 0.00 0.14
ABX 141114P00011500 P 11/14/14 11.5 0.02 0.14
ABX 141114P00012000 P 11/14/14 12.0 0.04 0.11
ABX 141114P00012500 P 11/14/14 12.5 0.10 0.12
ABX 141114P00013000 P 11/14/14 13.0 0.21 0.24
ABX 141114P00013500 P 11/14/14 13.5 0.40 0.44
ABX 141114P00014000 P 11/14/14 14.0 0.70 0.75
ABX 141114P00014500 P 11/14/14 14.5 1.04 1.14
ABX 141114P00015000 P 11/14/14 15.0 1.46 1.72
ABX 141114P00015500 P 11/14/14 15.5 1.96 2.11
ABX 141114P00016000 P 11/14/14 16.0 2.34 2.72
ABX 141114P00016500 P 11/14/14 16.5 2.85 3.25
ABX 141114P00017000 P 11/14/14 17.0 3.30 3.75
ABX 141114P00017500 P 11/14/14 17.5 3.80 4.25
ABX 141114P00018000 P 11/14/14 18.0 4.35 4.75
ABX 141114P00018500 P 11/14/14 18.5 4.85 5.25
ABX 141114P00019000 P 11/14/14 19.0 5.20 5.85
ABX 141114P00019500 P 11/14/14 19.5 5.75 6.35
ABX 141114P00020000 P 11/14/14 20.0 6.30 6.75
ABX 141114P00020500 P 11/14/14 20.5 6.75 7.30
ABX 141114P00021000 P 11/14/14 21.0 6.90 8.15
ABX 141114P00021500 P 11/14/14 21.5 7.30 8.65
ABX 141114P00022000 P 11/14/14 22.0 7.90 9.15
ABX 141114P00022500 P 11/14/14 22.5 8.40 9.65
ABX 141114P00023000 P 11/14/14 23.0 8.90 9.90
ABX 141114P00023500 P 11/14/14 23.5 8.40 10.35
ABX 141114P00024000 P 11/14/14 24.0 8.85 10.85
ABX 141114P00024500 P 11/14/14 24.5 10.15 11.85
ABX 141122C00005000 C 11/22/14 5.0 8.05 8.95
ABX 141122C00006000 C 11/22/14 6.0 7.30 7.70
ABX 141122C00006500 C 11/22/14 6.5 6.80 7.15
ABX 141122C00007000 C 11/22/14 7.0 6.30 6.70
ABX 141122C00007500 C 11/22/14 7.5 5.80 6.20
ABX 141122C00008000 C 11/22/14 8.0 5.30 5.70
ABX 141122C00008500 C 11/22/14 8.5 4.80 5.15
ABX 141122C00009000 C 11/22/14 9.0 4.30 4.75
ABX 141122C00009500 C 11/22/14 9.5 3.80 4.15
ABX 141122C00010000 C 11/22/14 10.0 3.30 3.65
ABX 141122C00010500 C 11/22/14 10.5 2.86 3.15
ABX 141122C00011000 C 11/22/14 11.0 2.37 2.65
ABX 141122C00011500 C 11/22/14 11.5 1.90 2.16
ABX 141122C00012000 C 11/22/14 12.0 1.57 1.68
ABX 141122C00012500 C 11/22/14 12.5 1.14 1.25
ABX 141122C00013000 C 11/22/14 13.0 0.81 0.84
ABX 141122C00013500 C 11/22/14 13.5 0.53 0.55
ABX 141122C00014000 C 11/22/14 14.0 0.31 0.34
ABX 141122C00014500 C 11/22/14 14.5 0.18 0.20
ABX 141122C00015000 C 11/22/14 15.0 0.10 0.12
ABX 141122C00015500 C 11/22/14 15.5 0.06 0.08
ABX 141122C00016000 C 11/22/14 16.0 0.04 0.05
ABX 141122C00016500 C 11/22/14 16.5 0.03 0.05
ABX 141122C00017000 C 11/22/14 17.0 0.02 0.04
ABX 141122C00017500 C 11/22/14 17.5 0.01 0.04
ABX 141122C00018000 C 11/22/14 18.0 0.01 0.02
ABX 141122C00018500 C 11/22/14 18.5 0.01 0.03
ABX 141122C00019000 C 11/22/14 19.0 0.01 0.02
ABX 141122C00019500 C 11/22/14 19.5 0.00 0.02
ABX 141122C00020000 C 11/22/14 20.0 0.00 0.04
ABX 141122C00020500 C 11/22/14 20.5 0.00 0.02
ABX 141122C00021000 C 11/22/14 21.0 0.00 0.01
ABX 141122C00021500 C 11/22/14 21.5 0.00 0.01
ABX 141122C00022000 C 11/22/14 22.0 0.00 0.01
ABX 141122C00022500 C 11/22/14 22.5 0.00 0.01
ABX 141122C00023000 C 11/22/14 23.0 0.00 0.02
ABX 141122C00023500 C 11/22/14 23.5 0.00 0.01
ABX 141122C00024000 C 11/22/14 24.0 0.00 0.01
ABX 141122C00024500 C 11/22/14 24.5 0.00 0.01
ABX 141122C00025000 C 11/22/14 25.0 0.00 0.01
ABX 141122C00025500 C 11/22/14 25.5 0.00 0.01
ABX 141122C00026000 C 11/22/14 26.0 0.00 0.01
ABX 141122C00027000 C 11/22/14 27.0 0.00 0.01
ABX 141122P00005000 P 11/22/14 5.0 0.00 0.01
ABX 141122P00006000 P 11/22/14 6.0 0.00 0.01
ABX 141122P00006500 P 11/22/14 6.5 0.00 0.01
ABX 141122P00007000 P 11/22/14 7.0 0.00 0.01
ABX 141122P00007500 P 11/22/14 7.5 0.00 0.01
ABX 141122P00008000 P 11/22/14 8.0 0.00 0.01
ABX 141122P00008500 P 11/22/14 8.5 0.00 0.01
ABX 141122P00009000 P 11/22/14 9.0 0.00 0.01
ABX 141122P00009500 P 11/22/14 9.5 0.00 0.02
ABX 141122P00010000 P 11/22/14 10.0 0.00 0.02
ABX 141122P00010500 P 11/22/14 10.5 0.01 0.03
ABX 141122P00011000 P 11/22/14 11.0 0.01 0.03
ABX 141122P00011500 P 11/22/14 11.5 0.03 0.05
ABX 141122P00012000 P 11/22/14 12.0 0.07 0.09
ABX 141122P00012500 P 11/22/14 12.5 0.14 0.16
ABX 141122P00013000 P 11/22/14 13.0 0.27 0.29
ABX 141122P00013500 P 11/22/14 13.5 0.49 0.50
ABX 141122P00014000 P 11/22/14 14.0 0.77 0.80
ABX 141122P00014500 P 11/22/14 14.5 1.13 1.17
ABX 141122P00015000 P 11/22/14 15.0 1.51 1.63
ABX 141122P00015500 P 11/22/14 15.5 1.96 2.19
ABX 141122P00016000 P 11/22/14 16.0 2.44 2.66
ABX 141122P00016500 P 11/22/14 16.5 2.91 3.20
ABX 141122P00017000 P 11/22/14 17.0 3.40 3.65
ABX 141122P00017500 P 11/22/14 17.5 3.90 4.20
ABX 141122P00018000 P 11/22/14 18.0 4.40 4.70
ABX 141122P00018500 P 11/22/14 18.5 4.90 5.20
ABX 141122P00019000 P 11/22/14 19.0 5.40 5.70
ABX 141122P00019500 P 11/22/14 19.5 5.90 6.20
ABX 141122P00020000 P 11/22/14 20.0 6.35 6.70
ABX 141122P00020500 P 11/22/14 20.5 6.85 7.20
ABX 141122P00021000 P 11/22/14 21.0 7.05 8.05
ABX 141122P00021500 P 11/22/14 21.5 7.40 8.60
ABX 141122P00022000 P 11/22/14 22.0 7.70 8.75
ABX 141122P00022500 P 11/22/14 22.5 7.80 9.60
ABX 141122P00023000 P 11/22/14 23.0 9.20 9.85
ABX 141122P00023500 P 11/22/14 23.5 8.85 10.30
ABX 141122P00024000 P 11/22/14 24.0 9.35 10.75
ABX 141122P00024500 P 11/22/14 24.5 9.70 11.45
ABX 141122P00025000 P 11/22/14 25.0 9.90 11.85
ABX 141122P00025500 P 11/22/14 25.5 10.90 13.35
ABX 141122P00026000 P 11/22/14 26.0 10.95 12.75
ABX 141122P00027000 P 11/22/14 27.0 12.70 13.80
ABX 141128C00006500 C 11/28/14 6.5 6.75 7.35
ABX 141128C00007000 C 11/28/14 7.0 6.25 6.85
ABX 141128C00007500 C 11/28/14 7.5 5.50 6.50
ABX 141128C00008000 C 11/28/14 8.0 5.20 5.85
ABX 141128C00008500 C 11/28/14 8.5 4.85 5.25
ABX 141128C00009000 C 11/28/14 9.0 4.35 4.75
ABX 141128C00009500 C 11/28/14 9.5 3.85 4.20
ABX 141128C00010000 C 11/28/14 10.0 3.35 3.70
ABX 141128C00010500 C 11/28/14 10.5 2.80 3.25
ABX 141128C00011000 C 11/28/14 11.0 2.35 2.73
ABX 141128C00011500 C 11/28/14 11.5 1.90 2.23
ABX 141128C00012000 C 11/28/14 12.0 1.44 1.75
ABX 141128C00012500 C 11/28/14 12.5 1.04 1.32
ABX 141128C00013000 C 11/28/14 13.0 0.83 0.92
ABX 141128C00013500 C 11/28/14 13.5 0.55 0.61
ABX 141128C00014000 C 11/28/14 14.0 0.33 0.39
ABX 141128C00014500 C 11/28/14 14.5 0.19 0.25
ABX 141128C00015000 C 11/28/14 15.0 0.11 0.17
ABX 141128C00015500 C 11/28/14 15.5 0.08 0.10
ABX 141128C00016000 C 11/28/14 16.0 0.03 0.07
ABX 141128C00016500 C 11/28/14 16.5 0.01 0.09
ABX 141128C00017000 C 11/28/14 17.0 0.02 0.11
ABX 141128C00017500 C 11/28/14 17.5 0.01 0.14
ABX 141128C00018000 C 11/28/14 18.0 0.01 0.14
ABX 141128C00018500 C 11/28/14 18.5 0.01 0.14
ABX 141128C00019000 C 11/28/14 19.0 0.01 0.14
ABX 141128C00019500 C 11/28/14 19.5 0.01 0.15
ABX 141128C00020000 C 11/28/14 20.0 0.01 0.14
ABX 141128C00020500 C 11/28/14 20.5 0.01 0.14
ABX 141128C00021000 C 11/28/14 21.0 0.01 0.14
ABX 141128C00021500 C 11/28/14 21.5 0.00 0.13
ABX 141128C00022000 C 11/28/14 22.0 0.00 0.03
ABX 141128C00022500 C 11/28/14 22.5 0.00 0.13
ABX 141128C00023000 C 11/28/14 23.0 0.00 0.12
ABX 141128C00023500 C 11/28/14 23.5 0.00 0.12
ABX 141128C00024000 C 11/28/14 24.0 0.00 0.06
ABX 141128C00024500 C 11/28/14 24.5 0.00 0.06
ABX 141128P00006500 P 11/28/14 6.5 0.00 0.15
ABX 141128P00007000 P 11/28/14 7.0 0.00 0.15
ABX 141128P00007500 P 11/28/14 7.5 0.00 0.16
ABX 141128P00008000 P 11/28/14 8.0 0.00 0.17
ABX 141128P00008500 P 11/28/14 8.5 0.00 0.17
ABX 141128P00009000 P 11/28/14 9.0 0.00 0.16
ABX 141128P00009500 P 11/28/14 9.5 0.00 0.16
ABX 141128P00010000 P 11/28/14 10.0 0.00 0.16
ABX 141128P00010500 P 11/28/14 10.5 0.01 0.15
ABX 141128P00011000 P 11/28/14 11.0 0.01 0.09
ABX 141128P00011500 P 11/28/14 11.5 0.01 0.16
ABX 141128P00012000 P 11/28/14 12.0 0.09 0.15
ABX 141128P00012500 P 11/28/14 12.5 0.17 0.21
ABX 141128P00013000 P 11/28/14 13.0 0.30 0.40
ABX 141128P00013500 P 11/28/14 13.5 0.52 0.60
ABX 141128P00014000 P 11/28/14 14.0 0.82 0.97
ABX 141128P00014500 P 11/28/14 14.5 1.13 1.40
ABX 141128P00015000 P 11/28/14 15.0 1.55 1.83
ABX 141128P00015500 P 11/28/14 15.5 1.99 2.30
ABX 141128P00016000 P 11/28/14 16.0 2.39 2.79
ABX 141128P00016500 P 11/28/14 16.5 2.85 3.15
ABX 141128P00017000 P 11/28/14 17.0 3.35 3.80
ABX 141128P00017500 P 11/28/14 17.5 3.85 4.30
ABX 141128P00018000 P 11/28/14 18.0 4.30 4.80
ABX 141128P00018500 P 11/28/14 18.5 4.85 5.25
ABX 141128P00019000 P 11/28/14 19.0 5.30 5.75
ABX 141128P00019500 P 11/28/14 19.5 5.80 6.25
ABX 141128P00020000 P 11/28/14 20.0 6.30 6.85
ABX 141128P00020500 P 11/28/14 20.5 6.50 7.60
ABX 141128P00021000 P 11/28/14 21.0 7.00 8.05
ABX 141128P00021500 P 11/28/14 21.5 7.50 8.65
ABX 141128P00022000 P 11/28/14 22.0 8.00 8.85
ABX 141128P00022500 P 11/28/14 22.5 8.75 9.30
ABX 141128P00023000 P 11/28/14 23.0 9.05 9.85
ABX 141128P00023500 P 11/28/14 23.5 9.35 10.40
ABX 141128P00024000 P 11/28/14 24.0 9.85 10.90
ABX 141128P00024500 P 11/28/14 24.5 10.40 11.40
ABX 141205C00006000 C 12/05/14 6.0 6.65 8.10
ABX 141205C00006500 C 12/05/14 6.5 6.15 7.60
ABX 141205C00007000 C 12/05/14 7.0 5.65 7.10
ABX 141205C00007500 C 12/05/14 7.5 5.15 6.60
ABX 141205C00008000 C 12/05/14 8.0 4.60 6.15
ABX 141205C00008500 C 12/05/14 8.5 4.55 5.50
ABX 141205C00009000 C 12/05/14 9.0 4.15 4.90
ABX 141205C00009500 C 12/05/14 9.5 3.65 4.35
ABX 141205C00010000 C 12/05/14 10.0 3.35 3.70
ABX 141205C00010500 C 12/05/14 10.5 2.80 3.20
ABX 141205C00011000 C 12/05/14 11.0 2.36 2.74
ABX 141205C00011500 C 12/05/14 11.5 1.82 2.25
ABX 141205C00012000 C 12/05/14 12.0 1.23 1.78
ABX 141205C00012500 C 12/05/14 12.5 1.08 1.36
ABX 141205C00013000 C 12/05/14 13.0 0.89 1.00
ABX 141205C00013500 C 12/05/14 13.5 0.61 0.68
ABX 141205C00014000 C 12/05/14 14.0 0.40 0.48
ABX 141205C00014500 C 12/05/14 14.5 0.26 0.31
ABX 141205C00015000 C 12/05/14 15.0 0.16 0.21
ABX 141205C00015500 C 12/05/14 15.5 0.08 0.15
ABX 141205C00016000 C 12/05/14 16.0 0.04 0.11
ABX 141205C00016500 C 12/05/14 16.5 0.02 0.10
ABX 141205C00017000 C 12/05/14 17.0 0.00 0.09
ABX 141205C00017500 C 12/05/14 17.5 0.00 0.08
ABX 141205C00018000 C 12/05/14 18.0 0.00 0.07
ABX 141205C00018500 C 12/05/14 18.5 0.00 0.07
ABX 141205C00019000 C 12/05/14 19.0 0.00 0.07
ABX 141205C00019500 C 12/05/14 19.5 0.00 0.06
ABX 141205C00020000 C 12/05/14 20.0 0.00 0.06
ABX 141205C00020500 C 12/05/14 20.5 0.00 0.06
ABX 141205C00021000 C 12/05/14 21.0 0.00 0.06
ABX 141205C00021500 C 12/05/14 21.5 0.00 0.06
ABX 141205C00022000 C 12/05/14 22.0 0.00 0.06
ABX 141205C00022500 C 12/05/14 22.5 0.00 0.06
ABX 141205C00023000 C 12/05/14 23.0 0.00 0.06
ABX 141205C00023500 C 12/05/14 23.5 0.00 0.06
ABX 141205P00006000 P 12/05/14 6.0 0.00 0.06
ABX 141205P00006500 P 12/05/14 6.5 0.00 0.06
ABX 141205P00007000 P 12/05/14 7.0 0.00 0.06
ABX 141205P00007500 P 12/05/14 7.5 0.00 0.06
ABX 141205P00008000 P 12/05/14 8.0 0.00 0.06
ABX 141205P00008500 P 12/05/14 8.5 0.00 0.06
ABX 141205P00009000 P 12/05/14 9.0 0.00 0.06
ABX 141205P00009500 P 12/05/14 9.5 0.00 0.06
ABX 141205P00010000 P 12/05/14 10.0 0.00 0.07
ABX 141205P00010500 P 12/05/14 10.5 0.00 0.08
ABX 141205P00011000 P 12/05/14 11.0 0.01 0.10
ABX 141205P00011500 P 12/05/14 11.5 0.04 0.13
ABX 141205P00012000 P 12/05/14 12.0 0.12 0.18
ABX 141205P00012500 P 12/05/14 12.5 0.23 0.26
ABX 141205P00013000 P 12/05/14 13.0 0.37 0.42
ABX 141205P00013500 P 12/05/14 13.5 0.61 0.64
ABX 141205P00014000 P 12/05/14 14.0 0.87 0.97
ABX 141205P00014500 P 12/05/14 14.5 1.23 1.42
ABX 141205P00015000 P 12/05/14 15.0 1.53 1.77
ABX 141205P00015500 P 12/05/14 15.5 2.00 2.32
ABX 141205P00016000 P 12/05/14 16.0 2.41 2.81
ABX 141205P00016500 P 12/05/14 16.5 2.85 3.35
ABX 141205P00017000 P 12/05/14 17.0 3.35 3.80
ABX 141205P00017500 P 12/05/14 17.5 3.80 4.25
ABX 141205P00018000 P 12/05/14 18.0 4.30 4.75
ABX 141205P00018500 P 12/05/14 18.5 4.85 5.25
ABX 141205P00019000 P 12/05/14 19.0 5.30 5.80
ABX 141205P00019500 P 12/05/14 19.5 5.60 6.55
ABX 141205P00020000 P 12/05/14 20.0 6.25 6.80
ABX 141205P00020500 P 12/05/14 20.5 6.70 7.25
ABX 141205P00021000 P 12/05/14 21.0 5.85 9.10
ABX 141205P00021500 P 12/05/14 21.5 7.60 9.95
ABX 141205P00022000 P 12/05/14 22.0 7.90 9.85
ABX 141205P00022500 P 12/05/14 22.5 8.55 10.60
ABX 141205P00023000 P 12/05/14 23.0 7.95 10.60
ABX 141205P00023500 P 12/05/14 23.5 9.00 10.95
ABX 141220C00007000 C 12/20/14 7.0 6.20 6.65
ABX 141220C00008000 C 12/20/14 8.0 5.30 5.65
ABX 141220C00009000 C 12/20/14 9.0 4.20 4.65
ABX 141220C00010000 C 12/20/14 10.0 3.30 3.65
ABX 141220C00011000 C 12/20/14 11.0 2.38 2.67
ABX 141220C00012000 C 12/20/14 12.0 1.65 1.76
ABX 141220C00013000 C 12/20/14 13.0 0.97 1.00
ABX 141220C00014000 C 12/20/14 14.0 0.49 0.51
ABX 141220C00015000 C 12/20/14 15.0 0.22 0.24
ABX 141220C00016000 C 12/20/14 16.0 0.10 0.12
ABX 141220C00017000 C 12/20/14 17.0 0.06 0.08
ABX 141220C00018000 C 12/20/14 18.0 0.04 0.06
ABX 141220C00019000 C 12/20/14 19.0 0.02 0.05
ABX 141220C00020000 C 12/20/14 20.0 0.02 0.04
ABX 141220C00021000 C 12/20/14 21.0 0.01 0.03
ABX 141220C00022000 C 12/20/14 22.0 0.01 0.03
ABX 141220C00024000 C 12/20/14 24.0 0.00 0.02
ABX 141220P00007000 P 12/20/14 7.0 0.00 0.01
ABX 141220P00008000 P 12/20/14 8.0 0.00 0.02
ABX 141220P00009000 P 12/20/14 9.0 0.00 0.02
ABX 141220P00010000 P 12/20/14 10.0 0.02 0.04
ABX 141220P00011000 P 12/20/14 11.0 0.06 0.08
ABX 141220P00012000 P 12/20/14 12.0 0.17 0.19
ABX 141220P00013000 P 12/20/14 13.0 0.46 0.48
ABX 141220P00014000 P 12/20/14 14.0 0.98 1.00
ABX 141220P00015000 P 12/20/14 15.0 1.66 1.77
ABX 141220P00016000 P 12/20/14 16.0 2.53 2.65
ABX 141220P00017000 P 12/20/14 17.0 3.45 3.75
ABX 141220P00018000 P 12/20/14 18.0 4.40 4.75
ABX 141220P00019000 P 12/20/14 19.0 5.40 5.75
ABX 141220P00020000 P 12/20/14 20.0 6.40 6.75
ABX 141220P00021000 P 12/20/14 21.0 7.40 7.75
ABX 141220P00022000 P 12/20/14 22.0 8.40 8.75
ABX 141220P00024000 P 12/20/14 24.0 10.05 11.00
ABX 150117C00003000 C 01/17/15 3.0 9.25 11.75
ABX 150117C00005000 C 01/17/15 5.0 8.10 8.95
ABX 150117C00008000 C 01/17/15 8.0 5.30 5.65
ABX 150117C00009000 C 01/17/15 9.0 4.30 4.65
ABX 150117C00010000 C 01/17/15 10.0 3.35 3.70
ABX 150117C00011000 C 01/17/15 11.0 2.44 2.72
ABX 150117C00012000 C 01/17/15 12.0 1.74 1.87
ABX 150117C00013000 C 01/17/15 13.0 1.10 1.13
ABX 150117C00014000 C 01/17/15 14.0 0.62 0.64
ABX 150117C00015000 C 01/17/15 15.0 0.33 0.35
ABX 150117C00016000 C 01/17/15 16.0 0.18 0.20
ABX 150117C00017000 C 01/17/15 17.0 0.10 0.12
ABX 150117C00018000 C 01/17/15 18.0 0.06 0.08
ABX 150117C00019000 C 01/17/15 19.0 0.04 0.06
ABX 150117C00020000 C 01/17/15 20.0 0.03 0.05
ABX 150117C00021000 C 01/17/15 21.0 0.02 0.04
ABX 150117C00022000 C 01/17/15 22.0 0.02 0.03
ABX 150117C00023000 C 01/17/15 23.0 0.02 0.03
ABX 150117C00024000 C 01/17/15 24.0 0.01 0.03
ABX 150117C00025000 C 01/17/15 25.0 0.01 0.03
ABX 150117C00026000 C 01/17/15 26.0 0.00 0.02
ABX 150117C00027000 C 01/17/15 27.0 0.00 0.02
ABX 150117C00028000 C 01/17/15 28.0 0.00 0.02
ABX 150117C00029000 C 01/17/15 29.0 0.00 0.02
ABX 150117C00030000 C 01/17/15 30.0 0.00 0.01
ABX 150117C00031000 C 01/17/15 31.0 0.00 0.01
ABX 150117C00032000 C 01/17/15 32.0 0.00 0.01
ABX 150117C00033000 C 01/17/15 33.0 0.00 0.01
ABX 150117C00034000 C 01/17/15 34.0 0.00 0.01
ABX 150117C00035000 C 01/17/15 35.0 0.00 0.01
ABX 150117C00036000 C 01/17/15 36.0 0.00 0.01
ABX 150117C00037000 C 01/17/15 37.0 0.00 0.01
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 0.01
ABX 150117C00050000 C 01/17/15 50.0 0.00 0.01
ABX 150117C00055000 C 01/17/15 55.0 0.00 0.01
ABX 150117P00003000 P 01/17/15 3.0 0.00 0.01
ABX 150117P00005000 P 01/17/15 5.0 0.00 0.01
ABX 150117P00008000 P 01/17/15 8.0 0.00 0.02
ABX 150117P00009000 P 01/17/15 9.0 0.02 0.04
ABX 150117P00010000 P 01/17/15 10.0 0.04 0.06
ABX 150117P00011000 P 01/17/15 11.0 0.11 0.13
ABX 150117P00012000 P 01/17/15 12.0 0.26 0.29
ABX 150117P00013000 P 01/17/15 13.0 0.58 0.61
ABX 150117P00014000 P 01/17/15 14.0 1.10 1.13
ABX 150117P00015000 P 01/17/15 15.0 1.81 1.85
ABX 150117P00016000 P 01/17/15 16.0 2.60 2.71
ABX 150117P00017000 P 01/17/15 17.0 3.50 3.80
ABX 150117P00018000 P 01/17/15 18.0 4.45 4.65
ABX 150117P00019000 P 01/17/15 19.0 5.45 5.75
ABX 150117P00020000 P 01/17/15 20.0 6.45 6.75
ABX 150117P00021000 P 01/17/15 21.0 7.40 7.75
ABX 150117P00022000 P 01/17/15 22.0 8.40 8.75
ABX 150117P00023000 P 01/17/15 23.0 9.40 9.75
ABX 150117P00024000 P 01/17/15 24.0 10.35 10.75
ABX 150117P00025000 P 01/17/15 25.0 10.75 11.80
ABX 150117P00026000 P 01/17/15 26.0 11.45 12.70
ABX 150117P00027000 P 01/17/15 27.0 12.50 13.80
ABX 150117P00028000 P 01/17/15 28.0 14.15 14.70
ABX 150117P00029000 P 01/17/15 29.0 14.55 16.20
ABX 150117P00030000 P 01/17/15 30.0 15.05 16.75
ABX 150117P00031000 P 01/17/15 31.0 16.40 17.70
ABX 150117P00032000 P 01/17/15 32.0 17.15 18.95
ABX 150117P00033000 P 01/17/15 33.0 19.00 19.75
ABX 150117P00034000 P 01/17/15 34.0 18.80 20.75
ABX 150117P00035000 P 01/17/15 35.0 20.85 21.75
ABX 150117P00036000 P 01/17/15 36.0 20.65 22.80
ABX 150117P00037000 P 01/17/15 37.0 21.55 23.80
ABX 150117P00038000 P 01/17/15 38.0 23.15 24.80
ABX 150117P00040000 P 01/17/15 40.0 25.25 26.80
ABX 150117P00042000 P 01/17/15 42.0 27.15 28.80
ABX 150117P00045000 P 01/17/15 45.0 30.10 31.80
ABX 150117P00047000 P 01/17/15 47.0 31.55 33.80
ABX 150117P00050000 P 01/17/15 50.0 35.10 36.80
ABX 150117P00055000 P 01/17/15 55.0 40.25 41.80
ABX 150417C00007000 C 04/17/15 7.0 6.30 6.65
ABX 150417C00008000 C 04/17/15 8.0 5.30 5.65
ABX 150417C00009000 C 04/17/15 9.0 4.35 4.70
ABX 150417C00010000 C 04/17/15 10.0 3.45 3.75
ABX 150417C00011000 C 04/17/15 11.0 2.75 2.90
ABX 150417C00012000 C 04/17/15 12.0 2.05 2.09
ABX 150417C00013000 C 04/17/15 13.0 1.44 1.49
ABX 150417C00014000 C 04/17/15 14.0 0.98 1.02
ABX 150417C00015000 C 04/17/15 15.0 0.65 0.68
ABX 150417C00016000 C 04/17/15 16.0 0.42 0.45
ABX 150417C00017000 C 04/17/15 17.0 0.28 0.30
ABX 150417C00018000 C 04/17/15 18.0 0.19 0.21
ABX 150417C00019000 C 04/17/15 19.0 0.13 0.15
ABX 150417C00020000 C 04/17/15 20.0 0.09 0.12
ABX 150417C00021000 C 04/17/15 21.0 0.07 0.09
ABX 150417C00022000 C 04/17/15 22.0 0.05 0.08
ABX 150417C00023000 C 04/17/15 23.0 0.04 0.07
ABX 150417C00024000 C 04/17/15 24.0 0.03 0.06
ABX 150417C00025000 C 04/17/15 25.0 0.02 0.05
ABX 150417C00026000 C 04/17/15 26.0 0.02 0.05
ABX 150417C00027000 C 04/17/15 27.0 0.01 0.04
ABX 150417C00028000 C 04/17/15 28.0 0.01 0.04
ABX 150417C00029000 C 04/17/15 29.0 0.01 0.03
ABX 150417C00030000 C 04/17/15 30.0 0.01 0.03
ABX 150417C00031000 C 04/17/15 31.0 0.01 0.03
ABX 150417C00032000 C 04/17/15 32.0 0.00 0.03
ABX 150417C00033000 C 04/17/15 33.0 0.00 0.02
ABX 150417P00007000 P 04/17/15 7.0 0.01 0.03
ABX 150417P00008000 P 04/17/15 8.0 0.03 0.05
ABX 150417P00009000 P 04/17/15 9.0 0.08 0.09
ABX 150417P00010000 P 04/17/15 10.0 0.14 0.17
ABX 150417P00011000 P 04/17/15 11.0 0.30 0.32
ABX 150417P00012000 P 04/17/15 12.0 0.55 0.58
ABX 150417P00013000 P 04/17/15 13.0 0.94 0.97
ABX 150417P00014000 P 04/17/15 14.0 1.46 1.50
ABX 150417P00015000 P 04/17/15 15.0 2.12 2.17
ABX 150417P00016000 P 04/17/15 16.0 2.89 2.95
ABX 150417P00017000 P 04/17/15 17.0 3.70 3.85
ABX 150417P00018000 P 04/17/15 18.0 4.60 4.75
ABX 150417P00019000 P 04/17/15 19.0 5.50 5.85
ABX 150417P00020000 P 04/17/15 20.0 6.45 6.80
ABX 150417P00021000 P 04/17/15 21.0 7.45 7.80
ABX 150417P00022000 P 04/17/15 22.0 8.40 8.80
ABX 150417P00023000 P 04/17/15 23.0 9.40 9.75
ABX 150417P00024000 P 04/17/15 24.0 10.35 10.75
ABX 150417P00025000 P 04/17/15 25.0 11.25 11.75
ABX 150417P00026000 P 04/17/15 26.0 12.40 12.75
ABX 150417P00027000 P 04/17/15 27.0 13.40 13.75
ABX 150417P00028000 P 04/17/15 28.0 14.15 14.75
ABX 150417P00029000 P 04/17/15 29.0 15.15 15.75
ABX 150417P00030000 P 04/17/15 30.0 15.50 16.80
ABX 150417P00031000 P 04/17/15 31.0 15.90 19.20
ABX 150417P00032000 P 04/17/15 32.0 16.50 18.80
ABX 150417P00033000 P 04/17/15 33.0 18.30 20.70
ABX 160115C00003000 C 01/15/16 3.0 8.10 12.90
ABX 160115C00005000 C 01/15/16 5.0 7.85 9.20
ABX 160115C00008000 C 01/15/16 8.0 5.40 5.90
ABX 160115C00010000 C 01/15/16 10.0 4.00 4.15
ABX 160115C00013000 C 01/15/16 13.0 2.18 2.28
ABX 160115C00015000 C 01/15/16 15.0 1.39 1.50
ABX 160115C00017000 C 01/15/16 17.0 0.90 0.99
ABX 160115C00020000 C 01/15/16 20.0 0.53 0.57
ABX 160115C00022000 C 01/15/16 22.0 0.33 0.40
ABX 160115C00025000 C 01/15/16 25.0 0.21 0.30
ABX 160115C00027000 C 01/15/16 27.0 0.11 0.27
ABX 160115C00030000 C 01/15/16 30.0 0.10 0.20
ABX 160115C00032000 C 01/15/16 32.0 0.05 0.20
ABX 160115C00035000 C 01/15/16 35.0 0.05 0.18
ABX 160115C00037000 C 01/15/16 37.0 0.10 0.17
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.05
ABX 160115P00005000 P 01/15/16 5.0 0.04 0.10
ABX 160115P00008000 P 01/15/16 8.0 0.14 0.27
ABX 160115P00010000 P 01/15/16 10.0 0.48 0.55
ABX 160115P00013000 P 01/15/16 13.0 1.61 1.72
ABX 160115P00015000 P 01/15/16 15.0 2.82 3.00
ABX 160115P00017000 P 01/15/16 17.0 4.30 4.45
ABX 160115P00020000 P 01/15/16 20.0 6.85 7.05
ABX 160115P00022000 P 01/15/16 22.0 8.70 8.90
ABX 160115P00025000 P 01/15/16 25.0 11.50 11.85
ABX 160115P00027000 P 01/15/16 27.0 13.40 14.00
ABX 160115P00030000 P 01/15/16 30.0 16.10 17.25
ABX 160115P00032000 P 01/15/16 32.0 17.90 19.25
ABX 160115P00035000 P 01/15/16 35.0 20.90 22.20
ABX 160115P00037000 P 01/15/16 37.0 22.85 24.20
ABX 170120C00005000 C 01/20/17 5.0 6.15 10.85
ABX 170120C00008000 C 01/20/17 8.0 5.05 7.05
ABX 170120C00010000 C 01/20/17 10.0 4.55 5.00
ABX 170120C00013000 C 01/20/17 13.0 2.88 3.15
ABX 170120C00015000 C 01/20/17 15.0 2.22 2.37
ABX 170120C00017000 C 01/20/17 17.0 1.53 1.78
ABX 170120C00020000 C 01/20/17 20.0 1.10 1.25
ABX 170120C00022000 C 01/20/17 22.0 0.75 0.97
ABX 170120C00025000 C 01/20/17 25.0 0.45 0.71
ABX 170120C00027000 C 01/20/17 27.0 0.34 0.58
ABX 170120C00030000 C 01/20/17 30.0 0.35 0.47
ABX 170120P00005000 P 01/20/17 5.0 0.07 0.16
ABX 170120P00008000 P 01/20/17 8.0 0.41 0.53
ABX 170120P00010000 P 01/20/17 10.0 0.90 1.06
ABX 170120P00013000 P 01/20/17 13.0 2.14 2.40
ABX 170120P00015000 P 01/20/17 15.0 3.30 3.60
ABX 170120P00017000 P 01/20/17 17.0 4.70 5.05
ABX 170120P00020000 P 01/20/17 20.0 7.10 7.50
ABX 170120P00022000 P 01/20/17 22.0 8.85 9.25
ABX 170120P00025000 P 01/20/17 25.0 11.55 12.05
ABX 170120P00027000 P 01/20/17 27.0 13.45 13.90
ABX 170120P00030000 P 01/20/17 30.0 16.25 17.15

OPRA data is delayed 15 minutes.