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 Dec 19 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 141220C00003000 C 12/20/14 3.0 7.85 8.15
ABX 141220C00004000 C 12/20/14 4.0 6.85 7.10
ABX 141220C00004500 C 12/20/14 4.5 6.40 6.60
ABX 141220C00005000 C 12/20/14 5.0 5.85 6.10
ABX 141220C00005500 C 12/20/14 5.5 5.25 5.60
ABX 141220C00006000 C 12/20/14 6.0 4.85 5.10
ABX 141220C00006500 C 12/20/14 6.5 4.40 4.60
ABX 141220C00007000 C 12/20/14 7.0 3.85 4.10
ABX 141220C00007500 C 12/20/14 7.5 3.40 3.60
ABX 141220C00008000 C 12/20/14 8.0 2.89 2.99
ABX 141220C00008500 C 12/20/14 8.5 2.39 2.59
ABX 141220C00009000 C 12/20/14 9.0 1.90 2.08
ABX 141220C00009500 C 12/20/14 9.5 1.39 1.64
ABX 141220C00010000 C 12/20/14 10.0 0.90 0.98
ABX 141220C00010500 C 12/20/14 10.5 0.41 0.61
ABX 141220C00011000 C 12/20/14 11.0 0.03 0.08
ABX 141220C00011500 C 12/20/14 11.5 0.00 0.01
ABX 141220C00012000 C 12/20/14 12.0 0.00 0.01
ABX 141220C00012500 C 12/20/14 12.5 0.00 0.01
ABX 141220C00013000 C 12/20/14 13.0 0.00 0.01
ABX 141220C00013500 C 12/20/14 13.5 0.00 0.04
ABX 141220C00014000 C 12/20/14 14.0 0.00 0.02
ABX 141220C00014500 C 12/20/14 14.5 0.00 0.04
ABX 141220C00015000 C 12/20/14 15.0 0.00 0.01
ABX 141220C00015500 C 12/20/14 15.5 0.00 0.04
ABX 141220C00016000 C 12/20/14 16.0 0.00 0.01
ABX 141220C00016500 C 12/20/14 16.5 0.00 0.05
ABX 141220C00017000 C 12/20/14 17.0 0.00 0.04
ABX 141220C00017500 C 12/20/14 17.5 0.00 0.01
ABX 141220C00018000 C 12/20/14 18.0 0.00 0.04
ABX 141220C00018500 C 12/20/14 18.5 0.00 0.05
ABX 141220C00019000 C 12/20/14 19.0 0.00 0.05
ABX 141220C00019500 C 12/20/14 19.5 0.00 0.05
ABX 141220C00020000 C 12/20/14 20.0 0.00 0.02
ABX 141220C00020500 C 12/20/14 20.5 0.00 0.05
ABX 141220C00021000 C 12/20/14 21.0 0.00 0.04
ABX 141220C00021500 C 12/20/14 21.5 0.00 0.05
ABX 141220C00022000 C 12/20/14 22.0 0.00 0.02
ABX 141220C00022500 C 12/20/14 22.5 0.00 0.05
ABX 141220C00023000 C 12/20/14 23.0 0.00 0.05
ABX 141220C00024000 C 12/20/14 24.0 0.00 0.05
ABX 141220P00003000 P 12/20/14 3.0 0.00 0.05
ABX 141220P00004000 P 12/20/14 4.0 0.00 0.05
ABX 141220P00004500 P 12/20/14 4.5 0.00 0.05
ABX 141220P00005000 P 12/20/14 5.0 0.00 0.04
ABX 141220P00005500 P 12/20/14 5.5 0.00 0.05
ABX 141220P00006000 P 12/20/14 6.0 0.00 0.06
ABX 141220P00006500 P 12/20/14 6.5 0.00 0.05
ABX 141220P00007000 P 12/20/14 7.0 0.00 0.05
ABX 141220P00007500 P 12/20/14 7.5 0.00 0.05
ABX 141220P00008000 P 12/20/14 8.0 0.00 0.01
ABX 141220P00008500 P 12/20/14 8.5 0.00 0.02
ABX 141220P00009000 P 12/20/14 9.0 0.00 0.02
ABX 141220P00009500 P 12/20/14 9.5 0.00 0.04
ABX 141220P00010000 P 12/20/14 10.0 0.00 0.01
ABX 141220P00010500 P 12/20/14 10.5 0.00 0.02
ABX 141220P00011000 P 12/20/14 11.0 0.07 0.11
ABX 141220P00011500 P 12/20/14 11.5 0.51 0.58
ABX 141220P00012000 P 12/20/14 12.0 1.01 1.11
ABX 141220P00012500 P 12/20/14 12.5 1.52 1.58
ABX 141220P00013000 P 12/20/14 13.0 2.04 2.09
ABX 141220P00013500 P 12/20/14 13.5 2.25 2.62
ABX 141220P00014000 P 12/20/14 14.0 2.92 3.10
ABX 141220P00014500 P 12/20/14 14.5 3.20 3.65
ABX 141220P00015000 P 12/20/14 15.0 3.80 4.10
ABX 141220P00015500 P 12/20/14 15.5 4.20 4.65
ABX 141220P00016000 P 12/20/14 16.0 4.75 5.10
ABX 141220P00016500 P 12/20/14 16.5 5.20 5.65
ABX 141220P00017000 P 12/20/14 17.0 5.75 6.10
ABX 141220P00017500 P 12/20/14 17.5 6.20 6.65
ABX 141220P00018000 P 12/20/14 18.0 6.90 7.15
ABX 141220P00018500 P 12/20/14 18.5 7.20 7.65
ABX 141220P00019000 P 12/20/14 19.0 7.75 8.15
ABX 141220P00019500 P 12/20/14 19.5 8.45 8.60
ABX 141220P00020000 P 12/20/14 20.0 8.95 9.15
ABX 141220P00020500 P 12/20/14 20.5 9.20 9.65
ABX 141220P00021000 P 12/20/14 21.0 9.85 10.10
ABX 141220P00021500 P 12/20/14 21.5 10.45 10.65
ABX 141220P00022000 P 12/20/14 22.0 10.70 11.15
ABX 141220P00022500 P 12/20/14 22.5 9.85 11.75
ABX 141220P00023000 P 12/20/14 23.0 10.35 12.15
ABX 141220P00024000 P 12/20/14 24.0 12.70 13.10
ABX 141226C00002000 C 12/26/14 2.0 8.85 9.30
ABX 141226C00003000 C 12/26/14 3.0 7.85 8.25
ABX 141226C00003500 C 12/26/14 3.5 7.35 7.80
ABX 141226C00004000 C 12/26/14 4.0 6.90 7.30
ABX 141226C00004500 C 12/26/14 4.5 6.35 6.75
ABX 141226C00005000 C 12/26/14 5.0 5.85 6.25
ABX 141226C00005500 C 12/26/14 5.5 5.35 5.75
ABX 141226C00006000 C 12/26/14 6.0 4.85 5.30
ABX 141226C00006500 C 12/26/14 6.5 4.40 4.65
ABX 141226C00007000 C 12/26/14 7.0 3.85 4.30
ABX 141226C00007500 C 12/26/14 7.5 3.40 3.65
ABX 141226C00008000 C 12/26/14 8.0 2.91 3.15
ABX 141226C00008500 C 12/26/14 8.5 2.39 2.63
ABX 141226C00009000 C 12/26/14 9.0 1.90 2.26
ABX 141226C00009500 C 12/26/14 9.5 1.39 1.77
ABX 141226C00010000 C 12/26/14 10.0 0.96 1.11
ABX 141226C00010500 C 12/26/14 10.5 0.53 0.69
ABX 141226C00011000 C 12/26/14 11.0 0.22 0.26
ABX 141226C00011500 C 12/26/14 11.5 0.07 0.10
ABX 141226C00012000 C 12/26/14 12.0 0.03 0.05
ABX 141226C00012500 C 12/26/14 12.5 0.01 0.07
ABX 141226C00013000 C 12/26/14 13.0 0.00 0.07
ABX 141226C00013500 C 12/26/14 13.5 0.00 0.06
ABX 141226C00014000 C 12/26/14 14.0 0.00 0.05
ABX 141226C00014500 C 12/26/14 14.5 0.00 0.13
ABX 141226C00015000 C 12/26/14 15.0 0.00 0.06
ABX 141226C00015500 C 12/26/14 15.5 0.00 0.06
ABX 141226C00016000 C 12/26/14 16.0 0.00 0.06
ABX 141226C00016500 C 12/26/14 16.5 0.00 0.06
ABX 141226C00017000 C 12/26/14 17.0 0.00 0.06
ABX 141226C00017500 C 12/26/14 17.5 0.00 0.05
ABX 141226C00018000 C 12/26/14 18.0 0.00 0.05
ABX 141226C00018500 C 12/26/14 18.5 0.00 0.05
ABX 141226C00019000 C 12/26/14 19.0 0.00 0.05
ABX 141226C00019500 C 12/26/14 19.5 0.00 0.04
ABX 141226C00020000 C 12/26/14 20.0 0.00 0.04
ABX 141226C00020500 C 12/26/14 20.5 0.00 0.04
ABX 141226C00021000 C 12/26/14 21.0 0.00 0.04
ABX 141226C00021500 C 12/26/14 21.5 0.00 0.05
ABX 141226C00022000 C 12/26/14 22.0 0.00 0.05
ABX 141226C00022500 C 12/26/14 22.5 0.00 0.05
ABX 141226C00023000 C 12/26/14 23.0 0.00 0.05
ABX 141226P00002000 P 12/26/14 2.0 0.00 0.04
ABX 141226P00003000 P 12/26/14 3.0 0.00 0.04
ABX 141226P00003500 P 12/26/14 3.5 0.00 0.04
ABX 141226P00004000 P 12/26/14 4.0 0.00 0.04
ABX 141226P00004500 P 12/26/14 4.5 0.00 0.04
ABX 141226P00005000 P 12/26/14 5.0 0.00 0.04
ABX 141226P00005500 P 12/26/14 5.5 0.00 0.04
ABX 141226P00006000 P 12/26/14 6.0 0.00 0.05
ABX 141226P00006500 P 12/26/14 6.5 0.00 0.05
ABX 141226P00007000 P 12/26/14 7.0 0.00 0.05
ABX 141226P00007500 P 12/26/14 7.5 0.00 0.05
ABX 141226P00008000 P 12/26/14 8.0 0.00 0.05
ABX 141226P00008500 P 12/26/14 8.5 0.00 0.05
ABX 141226P00009000 P 12/26/14 9.0 0.00 0.05
ABX 141226P00009500 P 12/26/14 9.5 0.00 0.06
ABX 141226P00010000 P 12/26/14 10.0 0.01 0.09
ABX 141226P00010500 P 12/26/14 10.5 0.07 0.13
ABX 141226P00011000 P 12/26/14 11.0 0.22 0.31
ABX 141226P00011500 P 12/26/14 11.5 0.45 0.69
ABX 141226P00012000 P 12/26/14 12.0 0.99 1.14
ABX 141226P00012500 P 12/26/14 12.5 1.43 1.62
ABX 141226P00013000 P 12/26/14 13.0 1.75 2.12
ABX 141226P00013500 P 12/26/14 13.5 2.43 2.62
ABX 141226P00014000 P 12/26/14 14.0 2.74 3.15
ABX 141226P00014500 P 12/26/14 14.5 3.25 3.65
ABX 141226P00015000 P 12/26/14 15.0 3.75 4.15
ABX 141226P00015500 P 12/26/14 15.5 4.25 4.65
ABX 141226P00016000 P 12/26/14 16.0 4.75 5.15
ABX 141226P00016500 P 12/26/14 16.5 5.25 5.65
ABX 141226P00017000 P 12/26/14 17.0 5.70 6.15
ABX 141226P00017500 P 12/26/14 17.5 6.20 6.65
ABX 141226P00018000 P 12/26/14 18.0 6.75 7.15
ABX 141226P00018500 P 12/26/14 18.5 7.25 7.65
ABX 141226P00019000 P 12/26/14 19.0 7.75 8.15
ABX 141226P00019500 P 12/26/14 19.5 8.25 8.65
ABX 141226P00020000 P 12/26/14 20.0 8.70 9.15
ABX 141226P00020500 P 12/26/14 20.5 9.20 9.65
ABX 141226P00021000 P 12/26/14 21.0 9.40 10.20
ABX 141226P00021500 P 12/26/14 21.5 10.15 10.65
ABX 141226P00022000 P 12/26/14 22.0 10.65 11.15
ABX 141226P00022500 P 12/26/14 22.5 11.20 11.70
ABX 141226P00023000 P 12/26/14 23.0 11.70 12.20
ABX 150102C00003000 C 01/02/15 3.0 7.85 8.25
ABX 150102C00004000 C 01/02/15 4.0 6.90 7.30
ABX 150102C00004500 C 01/02/15 4.5 6.40 6.80
ABX 150102C00005000 C 01/02/15 5.0 5.90 6.30
ABX 150102C00005500 C 01/02/15 5.5 5.40 5.80
ABX 150102C00006000 C 01/02/15 6.0 4.90 5.30
ABX 150102C00006500 C 01/02/15 6.5 4.40 4.80
ABX 150102C00007000 C 01/02/15 7.0 3.90 4.30
ABX 150102C00007500 C 01/02/15 7.5 3.40 3.80
ABX 150102C00008000 C 01/02/15 8.0 2.91 3.30
ABX 150102C00008500 C 01/02/15 8.5 2.42 2.60
ABX 150102C00009000 C 01/02/15 9.0 1.94 2.12
ABX 150102C00009500 C 01/02/15 9.5 1.46 1.64
ABX 150102C00010000 C 01/02/15 10.0 1.01 1.09
ABX 150102C00010500 C 01/02/15 10.5 0.62 0.83
ABX 150102C00011000 C 01/02/15 11.0 0.34 0.38
ABX 150102C00011500 C 01/02/15 11.5 0.16 0.23
ABX 150102C00012000 C 01/02/15 12.0 0.08 0.12
ABX 150102C00012500 C 01/02/15 12.5 0.04 0.09
ABX 150102C00013000 C 01/02/15 13.0 0.02 0.09
ABX 150102C00013500 C 01/02/15 13.5 0.01 0.05
ABX 150102C00014000 C 01/02/15 14.0 0.01 0.07
ABX 150102C00014500 C 01/02/15 14.5 0.01 0.07
ABX 150102C00015000 C 01/02/15 15.0 0.00 0.06
ABX 150102C00015500 C 01/02/15 15.5 0.00 0.06
ABX 150102C00016000 C 01/02/15 16.0 0.00 0.06
ABX 150102C00016500 C 01/02/15 16.5 0.00 0.06
ABX 150102C00017000 C 01/02/15 17.0 0.00 0.06
ABX 150102C00017500 C 01/02/15 17.5 0.00 0.06
ABX 150102C00018000 C 01/02/15 18.0 0.00 0.06
ABX 150102C00018500 C 01/02/15 18.5 0.00 0.06
ABX 150102C00019000 C 01/02/15 19.0 0.00 0.12
ABX 150102C00019500 C 01/02/15 19.5 0.00 0.06
ABX 150102C00020000 C 01/02/15 20.0 0.00 0.09
ABX 150102C00020500 C 01/02/15 20.5 0.00 0.05
ABX 150102C00021000 C 01/02/15 21.0 0.00 0.05
ABX 150102C00021500 C 01/02/15 21.5 0.00 0.05
ABX 150102C00022000 C 01/02/15 22.0 0.00 0.05
ABX 150102C00022500 C 01/02/15 22.5 0.00 0.05
ABX 150102C00023000 C 01/02/15 23.0 0.00 0.05
ABX 150102P00003000 P 01/02/15 3.0 0.00 0.04
ABX 150102P00004000 P 01/02/15 4.0 0.00 0.05
ABX 150102P00004500 P 01/02/15 4.5 0.00 0.05
ABX 150102P00005000 P 01/02/15 5.0 0.00 0.14
ABX 150102P00005500 P 01/02/15 5.5 0.00 0.05
ABX 150102P00006000 P 01/02/15 6.0 0.00 0.05
ABX 150102P00006500 P 01/02/15 6.5 0.00 0.06
ABX 150102P00007000 P 01/02/15 7.0 0.00 0.06
ABX 150102P00007500 P 01/02/15 7.5 0.00 0.06
ABX 150102P00008000 P 01/02/15 8.0 0.00 0.06
ABX 150102P00008500 P 01/02/15 8.5 0.00 0.13
ABX 150102P00009000 P 01/02/15 9.0 0.01 0.08
ABX 150102P00009500 P 01/02/15 9.5 0.02 0.10
ABX 150102P00010000 P 01/02/15 10.0 0.09 0.11
ABX 150102P00010500 P 01/02/15 10.5 0.17 0.23
ABX 150102P00011000 P 01/02/15 11.0 0.39 0.45
ABX 150102P00011500 P 01/02/15 11.5 0.71 0.76
ABX 150102P00012000 P 01/02/15 12.0 1.02 1.18
ABX 150102P00012500 P 01/02/15 12.5 1.47 1.65
ABX 150102P00013000 P 01/02/15 13.0 1.95 2.13
ABX 150102P00013500 P 01/02/15 13.5 2.45 2.63
ABX 150102P00014000 P 01/02/15 14.0 2.75 3.15
ABX 150102P00014500 P 01/02/15 14.5 3.25 3.65
ABX 150102P00015000 P 01/02/15 15.0 3.75 4.15
ABX 150102P00015500 P 01/02/15 15.5 4.25 4.65
ABX 150102P00016000 P 01/02/15 16.0 4.75 5.15
ABX 150102P00016500 P 01/02/15 16.5 5.25 5.65
ABX 150102P00017000 P 01/02/15 17.0 5.75 6.15
ABX 150102P00017500 P 01/02/15 17.5 6.25 6.65
ABX 150102P00018000 P 01/02/15 18.0 6.75 7.15
ABX 150102P00018500 P 01/02/15 18.5 7.25 7.65
ABX 150102P00019000 P 01/02/15 19.0 7.70 8.15
ABX 150102P00019500 P 01/02/15 19.5 8.20 8.65
ABX 150102P00020000 P 01/02/15 20.0 8.70 9.15
ABX 150102P00020500 P 01/02/15 20.5 9.20 9.65
ABX 150102P00021000 P 01/02/15 21.0 9.70 10.15
ABX 150102P00021500 P 01/02/15 21.5 10.20 10.75
ABX 150102P00022000 P 01/02/15 22.0 10.70 11.25
ABX 150102P00022500 P 01/02/15 22.5 11.20 11.65
ABX 150102P00023000 P 01/02/15 23.0 11.70 12.15
ABX 150109C00003000 C 01/09/15 3.0 7.90 8.30
ABX 150109C00004000 C 01/09/15 4.0 6.85 7.35
ABX 150109C00005000 C 01/09/15 5.0 5.85 6.30
ABX 150109C00005500 C 01/09/15 5.5 5.35 5.85
ABX 150109C00006000 C 01/09/15 6.0 4.85 5.30
ABX 150109C00006500 C 01/09/15 6.5 4.35 4.80
ABX 150109C00007000 C 01/09/15 7.0 3.85 4.30
ABX 150109C00007500 C 01/09/15 7.5 3.30 3.80
ABX 150109C00008000 C 01/09/15 8.0 2.90 3.35
ABX 150109C00008500 C 01/09/15 8.5 2.42 2.69
ABX 150109C00009000 C 01/09/15 9.0 1.96 2.23
ABX 150109C00009500 C 01/09/15 9.5 1.51 1.74
ABX 150109C00010000 C 01/09/15 10.0 1.08 1.27
ABX 150109C00010500 C 01/09/15 10.5 0.74 1.00
ABX 150109C00011000 C 01/09/15 11.0 0.48 0.57
ABX 150109C00011500 C 01/09/15 11.5 0.29 0.35
ABX 150109C00012000 C 01/09/15 12.0 0.17 0.21
ABX 150109C00012500 C 01/09/15 12.5 0.10 0.18
ABX 150109C00013000 C 01/09/15 13.0 0.06 0.11
ABX 150109C00013500 C 01/09/15 13.5 0.03 0.11
ABX 150109C00014000 C 01/09/15 14.0 0.02 0.09
ABX 150109C00014500 C 01/09/15 14.5 0.03 0.08
ABX 150109C00015000 C 01/09/15 15.0 0.01 0.07
ABX 150109C00015500 C 01/09/15 15.5 0.02 0.14
ABX 150109C00016000 C 01/09/15 16.0 0.02 0.07
ABX 150109C00016500 C 01/09/15 16.5 0.01 0.14
ABX 150109C00017000 C 01/09/15 17.0 0.00 0.14
ABX 150109C00017500 C 01/09/15 17.5 0.00 0.14
ABX 150109C00018000 C 01/09/15 18.0 0.00 0.14
ABX 150109C00018500 C 01/09/15 18.5 0.00 0.06
ABX 150109C00019000 C 01/09/15 19.0 0.00 0.14
ABX 150109C00019500 C 01/09/15 19.5 0.00 0.14
ABX 150109C00020000 C 01/09/15 20.0 0.00 0.06
ABX 150109C00020500 C 01/09/15 20.5 0.00 0.14
ABX 150109C00021000 C 01/09/15 21.0 0.00 0.09
ABX 150109C00021500 C 01/09/15 21.5 0.00 0.09
ABX 150109C00022000 C 01/09/15 22.0 0.00 0.09
ABX 150109C00022500 C 01/09/15 22.5 0.00 0.09
ABX 150109C00023000 C 01/09/15 23.0 0.00 0.09
ABX 150109P00003000 P 01/09/15 3.0 0.00 0.05
ABX 150109P00004000 P 01/09/15 4.0 0.00 0.13
ABX 150109P00005000 P 01/09/15 5.0 0.00 0.14
ABX 150109P00005500 P 01/09/15 5.5 0.00 0.14
ABX 150109P00006000 P 01/09/15 6.0 0.00 0.14
ABX 150109P00006500 P 01/09/15 6.5 0.00 0.14
ABX 150109P00007000 P 01/09/15 7.0 0.00 0.10
ABX 150109P00007500 P 01/09/15 7.5 0.00 0.15
ABX 150109P00008000 P 01/09/15 8.0 0.01 0.14
ABX 150109P00008500 P 01/09/15 8.5 0.01 0.14
ABX 150109P00009000 P 01/09/15 9.0 0.04 0.11
ABX 150109P00009500 P 01/09/15 9.5 0.08 0.13
ABX 150109P00010000 P 01/09/15 10.0 0.15 0.20
ABX 150109P00010500 P 01/09/15 10.5 0.30 0.34
ABX 150109P00011000 P 01/09/15 11.0 0.46 0.57
ABX 150109P00011500 P 01/09/15 11.5 0.75 0.88
ABX 150109P00012000 P 01/09/15 12.0 1.05 1.28
ABX 150109P00012500 P 01/09/15 12.5 1.39 1.70
ABX 150109P00013000 P 01/09/15 13.0 1.99 2.18
ABX 150109P00013500 P 01/09/15 13.5 2.40 2.69
ABX 150109P00014000 P 01/09/15 14.0 2.78 3.15
ABX 150109P00014500 P 01/09/15 14.5 3.25 3.65
ABX 150109P00015000 P 01/09/15 15.0 3.75 4.15
ABX 150109P00015500 P 01/09/15 15.5 4.20 4.70
ABX 150109P00016000 P 01/09/15 16.0 4.75 5.20
ABX 150109P00016500 P 01/09/15 16.5 5.25 5.65
ABX 150109P00017000 P 01/09/15 17.0 5.75 6.25
ABX 150109P00017500 P 01/09/15 17.5 6.25 6.75
ABX 150109P00018000 P 01/09/15 18.0 6.75 7.15
ABX 150109P00018500 P 01/09/15 18.5 7.25 7.65
ABX 150109P00019000 P 01/09/15 19.0 7.75 8.15
ABX 150109P00019500 P 01/09/15 19.5 8.25 8.65
ABX 150109P00020000 P 01/09/15 20.0 8.70 9.15
ABX 150109P00020500 P 01/09/15 20.5 9.20 9.65
ABX 150109P00021000 P 01/09/15 21.0 9.70 10.15
ABX 150109P00021500 P 01/09/15 21.5 10.20 10.65
ABX 150109P00022000 P 01/09/15 22.0 10.70 11.15
ABX 150109P00022500 P 01/09/15 22.5 11.20 11.65
ABX 150109P00023000 P 01/09/15 23.0 11.70 12.15
ABX 150117C00003000 C 01/17/15 3.0 7.85 8.30
ABX 150117C00005000 C 01/17/15 5.0 5.80 6.30
ABX 150117C00006000 C 01/17/15 6.0 4.90 5.30
ABX 150117C00007000 C 01/17/15 7.0 3.90 4.30
ABX 150117C00008000 C 01/17/15 8.0 2.93 3.30
ABX 150117C00009000 C 01/17/15 9.0 1.99 2.35
ABX 150117C00010000 C 01/17/15 10.0 1.17 1.27
ABX 150117C00011000 C 01/17/15 11.0 0.57 0.60
ABX 150117C00012000 C 01/17/15 12.0 0.23 0.25
ABX 150117C00013000 C 01/17/15 13.0 0.10 0.11
ABX 150117C00014000 C 01/17/15 14.0 0.05 0.07
ABX 150117C00015000 C 01/17/15 15.0 0.03 0.05
ABX 150117C00016000 C 01/17/15 16.0 0.02 0.04
ABX 150117C00017000 C 01/17/15 17.0 0.01 0.04
ABX 150117C00018000 C 01/17/15 18.0 0.01 0.02
ABX 150117C00019000 C 01/17/15 19.0 0.00 0.02
ABX 150117C00020000 C 01/17/15 20.0 0.00 0.02
ABX 150117C00021000 C 01/17/15 21.0 0.00 0.02
ABX 150117C00022000 C 01/17/15 22.0 0.00 0.01
ABX 150117C00023000 C 01/17/15 23.0 0.00 0.01
ABX 150117C00024000 C 01/17/15 24.0 0.00 0.01
ABX 150117C00025000 C 01/17/15 25.0 0.00 0.01
ABX 150117C00026000 C 01/17/15 26.0 0.00 0.01
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 0.02
ABX 150117C00032000 C 01/17/15 32.0 0.00 0.02
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 0.01
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 150117P00006000 P 01/17/15 6.0 0.00 0.01
ABX 150117P00007000 P 01/17/15 7.0 0.01 0.02
ABX 150117P00008000 P 01/17/15 8.0 0.02 0.05
ABX 150117P00009000 P 01/17/15 9.0 0.07 0.08
ABX 150117P00010000 P 01/17/15 10.0 0.23 0.25
ABX 150117P00011000 P 01/17/15 11.0 0.61 0.64
ABX 150117P00012000 P 01/17/15 12.0 1.28 1.31
ABX 150117P00013000 P 01/17/15 13.0 2.10 2.17
ABX 150117P00014000 P 01/17/15 14.0 2.96 3.15
ABX 150117P00015000 P 01/17/15 15.0 3.95 4.15
ABX 150117P00016000 P 01/17/15 16.0 4.75 5.15
ABX 150117P00017000 P 01/17/15 17.0 5.75 6.15
ABX 150117P00018000 P 01/17/15 18.0 6.90 7.15
ABX 150117P00019000 P 01/17/15 19.0 7.75 8.15
ABX 150117P00020000 P 01/17/15 20.0 8.85 9.15
ABX 150117P00021000 P 01/17/15 21.0 9.90 10.15
ABX 150117P00022000 P 01/17/15 22.0 10.85 11.15
ABX 150117P00023000 P 01/17/15 23.0 11.95 12.10
ABX 150117P00024000 P 01/17/15 24.0 12.95 13.10
ABX 150117P00025000 P 01/17/15 25.0 13.85 14.10
ABX 150117P00026000 P 01/17/15 26.0 14.80 15.20
ABX 150117P00027000 P 01/17/15 27.0 15.80 16.20
ABX 150117P00028000 P 01/17/15 28.0 16.95 17.10
ABX 150117P00029000 P 01/17/15 29.0 17.90 18.25
ABX 150117P00030000 P 01/17/15 30.0 18.80 19.10
ABX 150117P00031000 P 01/17/15 31.0 19.90 20.20
ABX 150117P00032000 P 01/17/15 32.0 20.90 21.10
ABX 150117P00033000 P 01/17/15 33.0 21.80 22.10
ABX 150117P00034000 P 01/17/15 34.0 22.90 23.25
ABX 150117P00035000 P 01/17/15 35.0 23.95 24.10
ABX 150117P00036000 P 01/17/15 36.0 24.70 25.10
ABX 150117P00037000 P 01/17/15 37.0 25.85 26.15
ABX 150117P00038000 P 01/17/15 38.0 26.95 27.10
ABX 150117P00040000 P 01/17/15 40.0 28.70 29.15
ABX 150117P00042000 P 01/17/15 42.0 30.95 31.10
ABX 150117P00045000 P 01/17/15 45.0 33.70 34.20
ABX 150117P00047000 P 01/17/15 47.0 35.30 36.15
ABX 150117P00050000 P 01/17/15 50.0 38.70 39.20
ABX 150117P00055000 P 01/17/15 55.0 43.20 44.20
ABX 150123C00003000 C 01/23/15 3.0 7.75 8.30
ABX 150123C00004000 C 01/23/15 4.0 6.90 7.30
ABX 150123C00005000 C 01/23/15 5.0 5.90 6.30
ABX 150123C00005500 C 01/23/15 5.5 5.40 5.80
ABX 150123C00006000 C 01/23/15 6.0 4.90 5.30
ABX 150123C00006500 C 01/23/15 6.5 4.40 4.80
ABX 150123C00007000 C 01/23/15 7.0 3.90 4.30
ABX 150123C00007500 C 01/23/15 7.5 3.40 3.80
ABX 150123C00008000 C 01/23/15 8.0 2.95 3.35
ABX 150123C00008500 C 01/23/15 8.5 2.48 2.86
ABX 150123C00009000 C 01/23/15 9.0 2.03 2.20
ABX 150123C00009500 C 01/23/15 9.5 1.61 1.92
ABX 150123C00010000 C 01/23/15 10.0 1.22 1.38
ABX 150123C00010500 C 01/23/15 10.5 0.89 1.17
ABX 150123C00011000 C 01/23/15 11.0 0.65 0.86
ABX 150123C00011500 C 01/23/15 11.5 0.44 0.55
ABX 150123C00012000 C 01/23/15 12.0 0.29 0.38
ABX 150123C00012500 C 01/23/15 12.5 0.20 0.30
ABX 150123C00013000 C 01/23/15 13.0 0.14 0.21
ABX 150123C00013500 C 01/23/15 13.5 0.10 0.18
ABX 150123C00014000 C 01/23/15 14.0 0.07 0.14
ABX 150123C00014500 C 01/23/15 14.5 0.04 0.12
ABX 150123C00015000 C 01/23/15 15.0 0.04 0.11
ABX 150123C00015500 C 01/23/15 15.5 0.02 0.09
ABX 150123C00016000 C 01/23/15 16.0 0.02 0.09
ABX 150123C00016500 C 01/23/15 16.5 0.01 0.08
ABX 150123C00017000 C 01/23/15 17.0 0.02 0.08
ABX 150123C00017500 C 01/23/15 17.5 0.01 0.07
ABX 150123C00018000 C 01/23/15 18.0 0.01 0.07
ABX 150123C00018500 C 01/23/15 18.5 0.00 0.07
ABX 150123C00019000 C 01/23/15 19.0 0.00 0.07
ABX 150123C00019500 C 01/23/15 19.5 0.00 0.07
ABX 150123C00020000 C 01/23/15 20.0 0.00 0.07
ABX 150123C00020500 C 01/23/15 20.5 0.00 0.07
ABX 150123C00021000 C 01/23/15 21.0 0.00 0.07
ABX 150123P00003000 P 01/23/15 3.0 0.00 0.05
ABX 150123P00004000 P 01/23/15 4.0 0.00 0.05
ABX 150123P00005000 P 01/23/15 5.0 0.00 0.05
ABX 150123P00005500 P 01/23/15 5.5 0.00 0.05
ABX 150123P00006000 P 01/23/15 6.0 0.00 0.06
ABX 150123P00006500 P 01/23/15 6.5 0.00 0.06
ABX 150123P00007000 P 01/23/15 7.0 0.00 0.07
ABX 150123P00007500 P 01/23/15 7.5 0.01 0.08
ABX 150123P00008000 P 01/23/15 8.0 0.03 0.10
ABX 150123P00008500 P 01/23/15 8.5 0.05 0.13
ABX 150123P00009000 P 01/23/15 9.0 0.09 0.17
ABX 150123P00009500 P 01/23/15 9.5 0.16 0.21
ABX 150123P00010000 P 01/23/15 10.0 0.24 0.33
ABX 150123P00010500 P 01/23/15 10.5 0.40 0.50
ABX 150123P00011000 P 01/23/15 11.0 0.60 0.75
ABX 150123P00011500 P 01/23/15 11.5 0.89 1.06
ABX 150123P00012000 P 01/23/15 12.0 1.24 1.42
ABX 150123P00012500 P 01/23/15 12.5 1.64 1.81
ABX 150123P00013000 P 01/23/15 13.0 1.92 2.24
ABX 150123P00013500 P 01/23/15 13.5 2.53 2.71
ABX 150123P00014000 P 01/23/15 14.0 2.96 3.20
ABX 150123P00014500 P 01/23/15 14.5 3.40 3.65
ABX 150123P00015000 P 01/23/15 15.0 3.90 4.15
ABX 150123P00015500 P 01/23/15 15.5 4.40 4.65
ABX 150123P00016000 P 01/23/15 16.0 4.90 5.15
ABX 150123P00016500 P 01/23/15 16.5 5.40 5.65
ABX 150123P00017000 P 01/23/15 17.0 5.75 6.15
ABX 150123P00017500 P 01/23/15 17.5 6.25 6.65
ABX 150123P00018000 P 01/23/15 18.0 6.75 7.15
ABX 150123P00018500 P 01/23/15 18.5 7.40 7.65
ABX 150123P00019000 P 01/23/15 19.0 7.90 8.15
ABX 150123P00019500 P 01/23/15 19.5 8.25 8.65
ABX 150123P00020000 P 01/23/15 20.0 8.90 9.15
ABX 150123P00020500 P 01/23/15 20.5 9.40 9.65
ABX 150123P00021000 P 01/23/15 21.0 9.75 10.15
ABX 150130C00004000 C 01/30/15 4.0 6.75 7.35
ABX 150130C00004500 C 01/30/15 4.5 6.25 6.95
ABX 150130C00005000 C 01/30/15 5.0 5.75 6.40
ABX 150130C00005500 C 01/30/15 5.5 5.25 5.90
ABX 150130C00006000 C 01/30/15 6.0 4.80 5.40
ABX 150130C00006500 C 01/30/15 6.5 4.30 4.90
ABX 150130C00007000 C 01/30/15 7.0 3.80 4.40
ABX 150130C00007500 C 01/30/15 7.5 3.35 3.90
ABX 150130C00008000 C 01/30/15 8.0 2.93 3.40
ABX 150130C00008500 C 01/30/15 8.5 2.46 2.97
ABX 150130C00009000 C 01/30/15 9.0 2.03 2.50
ABX 150130C00009500 C 01/30/15 9.5 1.64 2.07
ABX 150130C00010000 C 01/30/15 10.0 1.27 1.65
ABX 150130C00010500 C 01/30/15 10.5 0.95 1.29
ABX 150130C00011000 C 01/30/15 11.0 0.71 0.98
ABX 150130C00011500 C 01/30/15 11.5 0.51 0.67
ABX 150130C00012000 C 01/30/15 12.0 0.36 0.52
ABX 150130C00012500 C 01/30/15 12.5 0.25 0.33
ABX 150130C00013000 C 01/30/15 13.0 0.16 0.33
ABX 150130C00013500 C 01/30/15 13.5 0.10 0.24
ABX 150130C00014000 C 01/30/15 14.0 0.10 0.17
ABX 150130C00014500 C 01/30/15 14.5 0.06 0.23
ABX 150130C00015000 C 01/30/15 15.0 0.04 0.17
ABX 150130C00015500 C 01/30/15 15.5 0.03 0.24
ABX 150130C00016000 C 01/30/15 16.0 0.02 0.14
ABX 150130C00016500 C 01/30/15 16.5 0.01 0.25
ABX 150130C00017000 C 01/30/15 17.0 0.02 0.17
ABX 150130C00017500 C 01/30/15 17.5 0.02 0.24
ABX 150130C00018000 C 01/30/15 18.0 0.01 0.16
ABX 150130C00018500 C 01/30/15 18.5 0.01 0.25
ABX 150130C00019000 C 01/30/15 19.0 0.01 0.17
ABX 150130C00019500 C 01/30/15 19.5 0.00 0.25
ABX 150130C00020000 C 01/30/15 20.0 0.00 0.20
ABX 150130C00020500 C 01/30/15 20.5 0.00 0.25
ABX 150130C00021000 C 01/30/15 21.0 0.00 0.18
ABX 150130P00004000 P 01/30/15 4.0 0.00 0.25
ABX 150130P00004500 P 01/30/15 4.5 0.00 0.25
ABX 150130P00005000 P 01/30/15 5.0 0.00 0.14
ABX 150130P00005500 P 01/30/15 5.5 0.00 0.25
ABX 150130P00006000 P 01/30/15 6.0 0.00 0.25
ABX 150130P00006500 P 01/30/15 6.5 0.00 0.25
ABX 150130P00007000 P 01/30/15 7.0 0.01 0.16
ABX 150130P00007500 P 01/30/15 7.5 0.01 0.24
ABX 150130P00008000 P 01/30/15 8.0 0.04 0.16
ABX 150130P00008500 P 01/30/15 8.5 0.08 0.22
ABX 150130P00009000 P 01/30/15 9.0 0.13 0.29
ABX 150130P00009500 P 01/30/15 9.5 0.20 0.38
ABX 150130P00010000 P 01/30/15 10.0 0.33 0.39
ABX 150130P00010500 P 01/30/15 10.5 0.44 0.58
ABX 150130P00011000 P 01/30/15 11.0 0.70 0.81
ABX 150130P00011500 P 01/30/15 11.5 0.95 1.13
ABX 150130P00012000 P 01/30/15 12.0 1.29 1.50
ABX 150130P00012500 P 01/30/15 12.5 1.60 1.89
ABX 150130P00013000 P 01/30/15 13.0 1.94 2.34
ABX 150130P00013500 P 01/30/15 13.5 2.38 2.88
ABX 150130P00014000 P 01/30/15 14.0 2.82 3.35
ABX 150130P00014500 P 01/30/15 14.5 3.40 3.70
ABX 150130P00015000 P 01/30/15 15.0 3.90 4.20
ABX 150130P00015500 P 01/30/15 15.5 4.25 4.80
ABX 150130P00016000 P 01/30/15 16.0 4.70 5.30
ABX 150130P00016500 P 01/30/15 16.5 5.40 5.70
ABX 150130P00017000 P 01/30/15 17.0 5.70 6.30
ABX 150130P00017500 P 01/30/15 17.5 6.20 6.80
ABX 150130P00018000 P 01/30/15 18.0 6.70 7.30
ABX 150130P00018500 P 01/30/15 18.5 7.20 7.80
ABX 150130P00019000 P 01/30/15 19.0 7.70 8.30
ABX 150130P00019500 P 01/30/15 19.5 8.20 8.80
ABX 150130P00020000 P 01/30/15 20.0 8.70 9.30
ABX 150130P00020500 P 01/30/15 20.5 9.20 9.80
ABX 150130P00021000 P 01/30/15 21.0 9.70 10.30
ABX 150220C00005000 C 02/20/15 5.0 5.90 6.30
ABX 150220C00006000 C 02/20/15 6.0 4.90 5.30
ABX 150220C00007000 C 02/20/15 7.0 3.95 4.35
ABX 150220C00008000 C 02/20/15 8.0 3.00 3.40
ABX 150220C00009000 C 02/20/15 9.0 2.17 2.29
ABX 150220C00010000 C 02/20/15 10.0 1.42 1.46
ABX 150220C00011000 C 02/20/15 11.0 0.85 0.88
ABX 150220C00012000 C 02/20/15 12.0 0.48 0.51
ABX 150220C00013000 C 02/20/15 13.0 0.26 0.29
ABX 150220C00014000 C 02/20/15 14.0 0.14 0.17
ABX 150220C00015000 C 02/20/15 15.0 0.09 0.11
ABX 150220C00016000 C 02/20/15 16.0 0.05 0.08
ABX 150220C00017000 C 02/20/15 17.0 0.04 0.06
ABX 150220C00018000 C 02/20/15 18.0 0.03 0.05
ABX 150220C00019000 C 02/20/15 19.0 0.02 0.04
ABX 150220P00005000 P 02/20/15 5.0 0.00 0.02
ABX 150220P00006000 P 02/20/15 6.0 0.01 0.04
ABX 150220P00007000 P 02/20/15 7.0 0.03 0.06
ABX 150220P00008000 P 02/20/15 8.0 0.09 0.11
ABX 150220P00009000 P 02/20/15 9.0 0.21 0.24
ABX 150220P00010000 P 02/20/15 10.0 0.46 0.47
ABX 150220P00011000 P 02/20/15 11.0 0.89 0.90
ABX 150220P00012000 P 02/20/15 12.0 1.51 1.54
ABX 150220P00013000 P 02/20/15 13.0 2.22 2.34
ABX 150220P00014000 P 02/20/15 14.0 3.10 3.25
ABX 150220P00015000 P 02/20/15 15.0 3.85 4.20
ABX 150220P00016000 P 02/20/15 16.0 4.80 5.15
ABX 150220P00017000 P 02/20/15 17.0 5.75 6.15
ABX 150220P00018000 P 02/20/15 18.0 6.90 7.15
ABX 150220P00019000 P 02/20/15 19.0 7.75 8.15
ABX 150417C00005000 C 04/17/15 5.0 5.90 6.30
ABX 150417C00006000 C 04/17/15 6.0 4.95 5.35
ABX 150417C00007000 C 04/17/15 7.0 4.00 4.40
ABX 150417C00008000 C 04/17/15 8.0 3.10 3.50
ABX 150417C00009000 C 04/17/15 9.0 2.34 2.49
ABX 150417C00010000 C 04/17/15 10.0 1.67 1.71
ABX 150417C00011000 C 04/17/15 11.0 1.14 1.17
ABX 150417C00012000 C 04/17/15 12.0 0.75 0.79
ABX 150417C00013000 C 04/17/15 13.0 0.48 0.52
ABX 150417C00014000 C 04/17/15 14.0 0.31 0.34
ABX 150417C00015000 C 04/17/15 15.0 0.20 0.23
ABX 150417C00016000 C 04/17/15 16.0 0.13 0.17
ABX 150417C00017000 C 04/17/15 17.0 0.09 0.12
ABX 150417C00018000 C 04/17/15 18.0 0.07 0.10
ABX 150417C00019000 C 04/17/15 19.0 0.05 0.08
ABX 150417C00020000 C 04/17/15 20.0 0.04 0.07
ABX 150417C00021000 C 04/17/15 21.0 0.04 0.06
ABX 150417C00022000 C 04/17/15 22.0 0.03 0.05
ABX 150417C00023000 C 04/17/15 23.0 0.02 0.05
ABX 150417C00024000 C 04/17/15 24.0 0.02 0.04
ABX 150417C00025000 C 04/17/15 25.0 0.01 0.04
ABX 150417C00026000 C 04/17/15 26.0 0.01 0.04
ABX 150417C00027000 C 04/17/15 27.0 0.01 0.03
ABX 150417C00028000 C 04/17/15 28.0 0.00 0.03
ABX 150417C00029000 C 04/17/15 29.0 0.00 0.03
ABX 150417C00030000 C 04/17/15 30.0 0.00 0.03
ABX 150417C00031000 C 04/17/15 31.0 0.00 0.02
ABX 150417C00032000 C 04/17/15 32.0 0.00 0.02
ABX 150417C00033000 C 04/17/15 33.0 0.00 0.02
ABX 150417P00005000 P 04/17/15 5.0 0.02 0.04
ABX 150417P00006000 P 04/17/15 6.0 0.04 0.06
ABX 150417P00007000 P 04/17/15 7.0 0.09 0.11
ABX 150417P00008000 P 04/17/15 8.0 0.20 0.22
ABX 150417P00009000 P 04/17/15 9.0 0.39 0.42
ABX 150417P00010000 P 04/17/15 10.0 0.72 0.75
ABX 150417P00011000 P 04/17/15 11.0 1.18 1.21
ABX 150417P00012000 P 04/17/15 12.0 1.78 1.82
ABX 150417P00013000 P 04/17/15 13.0 2.52 2.56
ABX 150417P00014000 P 04/17/15 14.0 3.35 3.40
ABX 150417P00015000 P 04/17/15 15.0 4.15 4.30
ABX 150417P00016000 P 04/17/15 16.0 5.10 5.25
ABX 150417P00017000 P 04/17/15 17.0 5.85 6.20
ABX 150417P00018000 P 04/17/15 18.0 6.80 7.20
ABX 150417P00019000 P 04/17/15 19.0 7.75 8.15
ABX 150417P00020000 P 04/17/15 20.0 8.75 9.15
ABX 150417P00021000 P 04/17/15 21.0 9.75 10.15
ABX 150417P00022000 P 04/17/15 22.0 10.75 11.15
ABX 150417P00023000 P 04/17/15 23.0 11.75 12.15
ABX 150417P00024000 P 04/17/15 24.0 12.75 13.15
ABX 150417P00025000 P 04/17/15 25.0 13.75 14.15
ABX 150417P00026000 P 04/17/15 26.0 14.70 15.20
ABX 150417P00027000 P 04/17/15 27.0 15.90 16.15
ABX 150417P00028000 P 04/17/15 28.0 16.90 17.15
ABX 150417P00029000 P 04/17/15 29.0 17.85 18.15
ABX 150417P00030000 P 04/17/15 30.0 18.85 19.15
ABX 150417P00031000 P 04/17/15 31.0 19.90 20.15
ABX 150417P00032000 P 04/17/15 32.0 20.95 21.20
ABX 150417P00033000 P 04/17/15 33.0 21.70 22.15
ABX 150717C00005000 C 07/17/15 5.0 5.95 6.40
ABX 150717C00006000 C 07/17/15 6.0 4.95 5.45
ABX 150717C00007000 C 07/17/15 7.0 4.15 4.55
ABX 150717C00008000 C 07/17/15 8.0 3.35 3.50
ABX 150717C00009000 C 07/17/15 9.0 2.63 2.80
ABX 150717C00010000 C 07/17/15 10.0 2.04 2.17
ABX 150717C00011000 C 07/17/15 11.0 1.53 1.66
ABX 150717C00012000 C 07/17/15 12.0 1.13 1.21
ABX 150717C00013000 C 07/17/15 13.0 0.84 0.97
ABX 150717C00014000 C 07/17/15 14.0 0.61 0.75
ABX 150717C00015000 C 07/17/15 15.0 0.47 0.58
ABX 150717C00016000 C 07/17/15 16.0 0.35 0.47
ABX 150717C00017000 C 07/17/15 17.0 0.26 0.31
ABX 150717C00018000 C 07/17/15 18.0 0.19 0.25
ABX 150717C00019000 C 07/17/15 19.0 0.15 0.27
ABX 150717C00020000 C 07/17/15 20.0 0.11 0.23
ABX 150717C00021000 C 07/17/15 21.0 0.04 0.22
ABX 150717C00022000 C 07/17/15 22.0 0.03 0.19
ABX 150717C00023000 C 07/17/15 23.0 0.01 0.18
ABX 150717C00024000 C 07/17/15 24.0 0.00 0.16
ABX 150717C00025000 C 07/17/15 25.0 0.00 0.15
ABX 150717P00005000 P 07/17/15 5.0 0.01 0.13
ABX 150717P00006000 P 07/17/15 6.0 0.09 0.20
ABX 150717P00007000 P 07/17/15 7.0 0.20 0.32
ABX 150717P00008000 P 07/17/15 8.0 0.37 0.44
ABX 150717P00009000 P 07/17/15 9.0 0.63 0.74
ABX 150717P00010000 P 07/17/15 10.0 1.03 1.10
ABX 150717P00011000 P 07/17/15 11.0 1.51 1.61
ABX 150717P00012000 P 07/17/15 12.0 2.10 2.23
ABX 150717P00013000 P 07/17/15 13.0 2.78 2.94
ABX 150717P00014000 P 07/17/15 14.0 3.55 3.75
ABX 150717P00015000 P 07/17/15 15.0 4.40 4.55
ABX 150717P00016000 P 07/17/15 16.0 5.25 5.45
ABX 150717P00017000 P 07/17/15 17.0 6.20 6.35
ABX 150717P00018000 P 07/17/15 18.0 7.15 7.30
ABX 150717P00019000 P 07/17/15 19.0 8.05 8.25
ABX 150717P00020000 P 07/17/15 20.0 8.80 9.25
ABX 150717P00021000 P 07/17/15 21.0 9.80 10.20
ABX 150717P00022000 P 07/17/15 22.0 10.75 11.20
ABX 150717P00023000 P 07/17/15 23.0 11.75 12.20
ABX 150717P00024000 P 07/17/15 24.0 12.75 13.20
ABX 150717P00025000 P 07/17/15 25.0 13.90 14.15
ABX 160115C00003000 C 01/15/16 3.0 7.60 8.55
ABX 160115C00005000 C 01/15/16 5.0 5.00 7.00
ABX 160115C00008000 C 01/15/16 8.0 3.70 3.90
ABX 160115C00010000 C 01/15/16 10.0 2.53 2.69
ABX 160115C00013000 C 01/15/16 13.0 1.38 1.47
ABX 160115C00015000 C 01/15/16 15.0 0.93 1.01
ABX 160115C00017000 C 01/15/16 17.0 0.65 0.75
ABX 160115C00020000 C 01/15/16 20.0 0.40 0.47
ABX 160115C00022000 C 01/15/16 22.0 0.23 0.42
ABX 160115C00025000 C 01/15/16 25.0 0.15 0.33
ABX 160115C00027000 C 01/15/16 27.0 0.12 0.29
ABX 160115C00030000 C 01/15/16 30.0 0.10 0.20
ABX 160115C00032000 C 01/15/16 32.0 0.07 0.21
ABX 160115C00035000 C 01/15/16 35.0 0.07 0.19
ABX 160115C00037000 C 01/15/16 37.0 0.04 0.18
ABX 160115P00003000 P 01/15/16 3.0 0.02 0.08
ABX 160115P00005000 P 01/15/16 5.0 0.13 0.22
ABX 160115P00008000 P 01/15/16 8.0 0.69 0.80
ABX 160115P00010000 P 01/15/16 10.0 1.46 1.57
ABX 160115P00013000 P 01/15/16 13.0 3.25 3.45
ABX 160115P00015000 P 01/15/16 15.0 4.80 4.95
ABX 160115P00017000 P 01/15/16 17.0 6.50 6.70
ABX 160115P00020000 P 01/15/16 20.0 9.25 9.45
ABX 160115P00022000 P 01/15/16 22.0 11.10 11.35
ABX 160115P00025000 P 01/15/16 25.0 13.85 14.30
ABX 160115P00027000 P 01/15/16 27.0 15.90 16.25
ABX 160115P00030000 P 01/15/16 30.0 18.90 19.25
ABX 160115P00032000 P 01/15/16 32.0 20.75 21.20
ABX 160115P00035000 P 01/15/16 35.0 23.90 24.15
ABX 160115P00037000 P 01/15/16 37.0 25.95 26.20
ABX 170120C00005000 C 01/20/17 5.0 6.25 7.00
ABX 170120C00008000 C 01/20/17 8.0 4.30 4.50
ABX 170120C00010000 C 01/20/17 10.0 3.20 3.40
ABX 170120C00013000 C 01/20/17 13.0 2.20 2.38
ABX 170120C00015000 C 01/20/17 15.0 1.70 1.88
ABX 170120C00017000 C 01/20/17 17.0 1.33 1.49
ABX 170120C00020000 C 01/20/17 20.0 0.94 1.15
ABX 170120C00022000 C 01/20/17 22.0 0.74 0.97
ABX 170120C00025000 C 01/20/17 25.0 0.52 0.75
ABX 170120C00027000 C 01/20/17 27.0 0.45 0.70
ABX 170120C00030000 C 01/20/17 30.0 0.33 0.58
ABX 170120P00005000 P 01/20/17 5.0 0.25 0.37
ABX 170120P00008000 P 01/20/17 8.0 1.11 1.24
ABX 170120P00010000 P 01/20/17 10.0 2.02 2.16
ABX 170120P00013000 P 01/20/17 13.0 3.90 4.05
ABX 170120P00015000 P 01/20/17 15.0 5.35 5.55
ABX 170120P00017000 P 01/20/17 17.0 7.00 7.20
ABX 170120P00020000 P 01/20/17 20.0 9.60 9.85
ABX 170120P00022000 P 01/20/17 22.0 11.40 11.65
ABX 170120P00025000 P 01/20/17 25.0 14.25 14.50
ABX 170120P00027000 P 01/20/17 27.0 16.15 16.40
ABX 170120P00030000 P 01/20/17 30.0 18.85 19.30

OPRA data is delayed 15 minutes.