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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 150206C00002000 C 02/06/15 2.0 9.90 11.30
ABX 150206C00003000 C 02/06/15 3.0 8.15 10.05
ABX 150206C00003500 C 02/06/15 3.5 7.50 9.75
ABX 150206C00004000 C 02/06/15 4.0 7.10 9.20
ABX 150206C00004500 C 02/06/15 4.5 8.20 8.55
ABX 150206C00005000 C 02/06/15 5.0 7.00 9.80
ABX 150206C00005500 C 02/06/15 5.5 6.45 9.30
ABX 150206C00006000 C 02/06/15 6.0 6.70 7.00
ABX 150206C00006500 C 02/06/15 6.5 5.50 8.25
ABX 150206C00007000 C 02/06/15 7.0 5.00 7.75
ABX 150206C00007500 C 02/06/15 7.5 4.60 5.75
ABX 150206C00008000 C 02/06/15 8.0 4.10 5.95
ABX 150206C00008500 C 02/06/15 8.5 3.60 6.05
ABX 150206C00009000 C 02/06/15 9.0 3.10 4.35
ABX 150206C00009500 C 02/06/15 9.5 2.65 3.50
ABX 150206C00010000 C 02/06/15 10.0 2.13 3.15
ABX 150206C00010500 C 02/06/15 10.5 2.22 2.54
ABX 150206C00011000 C 02/06/15 11.0 1.76 2.00
ABX 150206C00011500 C 02/06/15 11.5 1.28 1.53
ABX 150206C00012000 C 02/06/15 12.0 0.85 1.05
ABX 150206C00012500 C 02/06/15 12.5 0.49 0.57
ABX 150206C00013000 C 02/06/15 13.0 0.28 0.29
ABX 150206C00013500 C 02/06/15 13.5 0.13 0.17
ABX 150206C00014000 C 02/06/15 14.0 0.06 0.07
ABX 150206C00014500 C 02/06/15 14.5 0.00 0.09
ABX 150206C00015000 C 02/06/15 15.0 0.00 0.11
ABX 150206C00015500 C 02/06/15 15.5 0.00 0.13
ABX 150206C00016000 C 02/06/15 16.0 0.00 0.06
ABX 150206C00016500 C 02/06/15 16.5 0.00 0.13
ABX 150206C00017000 C 02/06/15 17.0 0.00 0.06
ABX 150206C00017500 C 02/06/15 17.5 0.00 0.13
ABX 150206C00018000 C 02/06/15 18.0 0.00 0.13
ABX 150206C00018500 C 02/06/15 18.5 0.00 0.13
ABX 150206C00019000 C 02/06/15 19.0 0.00 0.13
ABX 150206C00019500 C 02/06/15 19.5 0.00 0.13
ABX 150206C00020000 C 02/06/15 20.0 0.00 0.13
ABX 150206C00020500 C 02/06/15 20.5 0.00 0.13
ABX 150206C00021000 C 02/06/15 21.0 0.00 0.13
ABX 150206C00021500 C 02/06/15 21.5 0.00 0.13
ABX 150206C00022000 C 02/06/15 22.0 0.00 0.13
ABX 150206C00022500 C 02/06/15 22.5 0.00 0.13
ABX 150206C00023000 C 02/06/15 23.0 0.00 0.13
ABX 150206C00023500 C 02/06/15 23.5 0.00 0.13
ABX 150206C00024000 C 02/06/15 24.0 0.00 0.02
ABX 150206P00002000 P 02/06/15 2.0 0.00 0.13
ABX 150206P00003000 P 02/06/15 3.0 0.00 0.13
ABX 150206P00003500 P 02/06/15 3.5 0.00 0.13
ABX 150206P00004000 P 02/06/15 4.0 0.00 0.13
ABX 150206P00004500 P 02/06/15 4.5 0.00 0.13
ABX 150206P00005000 P 02/06/15 5.0 0.00 0.13
ABX 150206P00005500 P 02/06/15 5.5 0.00 0.13
ABX 150206P00006000 P 02/06/15 6.0 0.00 0.13
ABX 150206P00006500 P 02/06/15 6.5 0.00 0.05
ABX 150206P00007000 P 02/06/15 7.0 0.00 0.05
ABX 150206P00007500 P 02/06/15 7.5 0.00 0.06
ABX 150206P00008000 P 02/06/15 8.0 0.00 0.06
ABX 150206P00008500 P 02/06/15 8.5 0.00 0.06
ABX 150206P00009000 P 02/06/15 9.0 0.00 0.06
ABX 150206P00009500 P 02/06/15 9.5 0.00 0.06
ABX 150206P00010000 P 02/06/15 10.0 0.00 0.03
ABX 150206P00010500 P 02/06/15 10.5 0.00 0.05
ABX 150206P00011000 P 02/06/15 11.0 0.01 0.06
ABX 150206P00011500 P 02/06/15 11.5 0.03 0.07
ABX 150206P00012000 P 02/06/15 12.0 0.08 0.14
ABX 150206P00012500 P 02/06/15 12.5 0.22 0.26
ABX 150206P00013000 P 02/06/15 13.0 0.43 0.53
ABX 150206P00013500 P 02/06/15 13.5 0.72 1.06
ABX 150206P00014000 P 02/06/15 14.0 1.20 1.52
ABX 150206P00014500 P 02/06/15 14.5 1.70 1.80
ABX 150206P00015000 P 02/06/15 15.0 2.19 2.32
ABX 150206P00015500 P 02/06/15 15.5 2.42 2.96
ABX 150206P00016000 P 02/06/15 16.0 3.00 3.50
ABX 150206P00016500 P 02/06/15 16.5 3.40 4.95
ABX 150206P00017000 P 02/06/15 17.0 3.95 5.80
ABX 150206P00017500 P 02/06/15 17.5 4.45 6.25
ABX 150206P00018000 P 02/06/15 18.0 5.15 6.20
ABX 150206P00018500 P 02/06/15 18.5 5.65 6.70
ABX 150206P00019000 P 02/06/15 19.0 6.15 7.10
ABX 150206P00019500 P 02/06/15 19.5 6.65 7.80
ABX 150206P00020000 P 02/06/15 20.0 6.35 7.50
ABX 150206P00020500 P 02/06/15 20.5 7.00 8.00
ABX 150206P00021000 P 02/06/15 21.0 7.70 8.50
ABX 150206P00021500 P 02/06/15 21.5 8.15 9.25
ABX 150206P00022000 P 02/06/15 22.0 8.60 9.50
ABX 150206P00022500 P 02/06/15 22.5 9.30 10.15
ABX 150206P00023000 P 02/06/15 23.0 8.50 10.50
ABX 150206P00023500 P 02/06/15 23.5 9.00 11.00
ABX 150206P00024000 P 02/06/15 24.0 10.85 11.70
ABX 150213C00002000 C 02/13/15 2.0 9.90 11.35
ABX 150213C00003000 C 02/13/15 3.0 8.20 10.25
ABX 150213C00003500 C 02/13/15 3.5 7.65 9.85
ABX 150213C00004000 C 02/13/15 4.0 7.20 9.20
ABX 150213C00004500 C 02/13/15 4.5 8.20 8.50
ABX 150213C00005000 C 02/13/15 5.0 7.05 8.20
ABX 150213C00005500 C 02/13/15 5.5 6.60 7.60
ABX 150213C00006000 C 02/13/15 6.0 6.05 7.25
ABX 150213C00006500 C 02/13/15 6.5 5.60 6.80
ABX 150213C00007000 C 02/13/15 7.0 5.10 6.05
ABX 150213C00007500 C 02/13/15 7.5 4.60 5.55
ABX 150213C00008000 C 02/13/15 8.0 4.10 5.05
ABX 150213C00008500 C 02/13/15 8.5 3.60 4.55
ABX 150213C00009000 C 02/13/15 9.0 3.10 4.05
ABX 150213C00009500 C 02/13/15 9.5 2.65 3.55
ABX 150213C00010000 C 02/13/15 10.0 2.75 3.05
ABX 150213C00010500 C 02/13/15 10.5 1.71 2.52
ABX 150213C00011000 C 02/13/15 11.0 1.79 1.97
ABX 150213C00011500 C 02/13/15 11.5 1.34 1.58
ABX 150213C00012000 C 02/13/15 12.0 0.90 1.15
ABX 150213C00012500 C 02/13/15 12.5 0.44 0.76
ABX 150213C00013000 C 02/13/15 13.0 0.32 0.48
ABX 150213C00013500 C 02/13/15 13.5 0.22 0.25
ABX 150213C00014000 C 02/13/15 14.0 0.11 0.17
ABX 150213C00014500 C 02/13/15 14.5 0.01 0.13
ABX 150213C00015000 C 02/13/15 15.0 0.01 0.13
ABX 150213C00015500 C 02/13/15 15.5 0.00 0.13
ABX 150213C00016000 C 02/13/15 16.0 0.00 0.13
ABX 150213C00016500 C 02/13/15 16.5 0.00 0.13
ABX 150213C00017000 C 02/13/15 17.0 0.00 0.13
ABX 150213C00017500 C 02/13/15 17.5 0.00 0.07
ABX 150213C00018000 C 02/13/15 18.0 0.00 0.07
ABX 150213C00018500 C 02/13/15 18.5 0.00 0.07
ABX 150213C00019000 C 02/13/15 19.0 0.00 0.07
ABX 150213C00019500 C 02/13/15 19.5 0.00 0.07
ABX 150213C00020000 C 02/13/15 20.0 0.00 0.07
ABX 150213C00020500 C 02/13/15 20.5 0.00 0.07
ABX 150213C00021000 C 02/13/15 21.0 0.00 0.07
ABX 150213C00021500 C 02/13/15 21.5 0.00 0.08
ABX 150213C00022000 C 02/13/15 22.0 0.00 0.08
ABX 150213C00022500 C 02/13/15 22.5 0.00 0.09
ABX 150213C00023000 C 02/13/15 23.0 0.00 0.14
ABX 150213C00023500 C 02/13/15 23.5 0.00 0.13
ABX 150213C00024000 C 02/13/15 24.0 0.00 0.13
ABX 150213P00002000 P 02/13/15 2.0 0.00 0.13
ABX 150213P00003000 P 02/13/15 3.0 0.00 0.13
ABX 150213P00003500 P 02/13/15 3.5 0.00 0.13
ABX 150213P00004000 P 02/13/15 4.0 0.00 0.13
ABX 150213P00004500 P 02/13/15 4.5 0.00 0.13
ABX 150213P00005000 P 02/13/15 5.0 0.00 0.05
ABX 150213P00005500 P 02/13/15 5.5 0.00 0.05
ABX 150213P00006000 P 02/13/15 6.0 0.00 0.05
ABX 150213P00006500 P 02/13/15 6.5 0.00 0.05
ABX 150213P00007000 P 02/13/15 7.0 0.00 0.05
ABX 150213P00007500 P 02/13/15 7.5 0.00 0.05
ABX 150213P00008000 P 02/13/15 8.0 0.00 0.05
ABX 150213P00008500 P 02/13/15 8.5 0.00 0.05
ABX 150213P00009000 P 02/13/15 9.0 0.00 0.05
ABX 150213P00009500 P 02/13/15 9.5 0.00 0.07
ABX 150213P00010000 P 02/13/15 10.0 0.00 0.07
ABX 150213P00010500 P 02/13/15 10.5 0.02 0.13
ABX 150213P00011000 P 02/13/15 11.0 0.04 0.12
ABX 150213P00011500 P 02/13/15 11.5 0.08 0.15
ABX 150213P00012000 P 02/13/15 12.0 0.15 0.21
ABX 150213P00012500 P 02/13/15 12.5 0.34 0.37
ABX 150213P00013000 P 02/13/15 13.0 0.49 0.67
ABX 150213P00013500 P 02/13/15 13.5 0.83 1.08
ABX 150213P00014000 P 02/13/15 14.0 1.02 1.53
ABX 150213P00014500 P 02/13/15 14.5 1.62 2.01
ABX 150213P00015000 P 02/13/15 15.0 1.88 2.56
ABX 150213P00015500 P 02/13/15 15.5 2.56 2.91
ABX 150213P00016000 P 02/13/15 16.0 3.00 3.40
ABX 150213P00016500 P 02/13/15 16.5 3.50 3.90
ABX 150213P00017000 P 02/13/15 17.0 4.00 4.45
ABX 150213P00017500 P 02/13/15 17.5 4.45 5.00
ABX 150213P00018000 P 02/13/15 18.0 4.95 5.50
ABX 150213P00018500 P 02/13/15 18.5 5.30 6.40
ABX 150213P00019000 P 02/13/15 19.0 5.95 6.45
ABX 150213P00019500 P 02/13/15 19.5 6.40 6.95
ABX 150213P00020000 P 02/13/15 20.0 6.60 7.85
ABX 150213P00020500 P 02/13/15 20.5 7.65 8.15
ABX 150213P00021000 P 02/13/15 21.0 7.90 8.85
ABX 150213P00021500 P 02/13/15 21.5 8.30 9.40
ABX 150213P00022000 P 02/13/15 22.0 8.75 9.60
ABX 150213P00022500 P 02/13/15 22.5 9.30 11.25
ABX 150213P00023000 P 02/13/15 23.0 9.80 11.75
ABX 150213P00023500 P 02/13/15 23.5 9.10 12.20
ABX 150213P00024000 P 02/13/15 24.0 10.95 11.85
ABX 150220C00001000 C 02/20/15 1.0 10.90 12.10
ABX 150220C00002000 C 02/20/15 2.0 10.70 10.95
ABX 150220C00003000 C 02/20/15 3.0 8.25 10.15
ABX 150220C00003500 C 02/20/15 3.5 8.85 9.65
ABX 150220C00004000 C 02/20/15 4.0 7.00 10.05
ABX 150220C00004500 C 02/20/15 4.5 7.35 8.65
ABX 150220C00005000 C 02/20/15 5.0 7.00 8.05
ABX 150220C00005500 C 02/20/15 5.5 6.60 7.60
ABX 150220C00006000 C 02/20/15 6.0 6.10 7.05
ABX 150220C00006500 C 02/20/15 6.5 5.65 6.50
ABX 150220C00007000 C 02/20/15 7.0 5.10 6.05
ABX 150220C00007500 C 02/20/15 7.5 4.65 5.50
ABX 150220C00008000 C 02/20/15 8.0 4.15 5.00
ABX 150220C00008500 C 02/20/15 8.5 3.65 4.50
ABX 150220C00009000 C 02/20/15 9.0 3.15 4.00
ABX 150220C00009500 C 02/20/15 9.5 2.65 3.55
ABX 150220C00010000 C 02/20/15 10.0 2.76 2.99
ABX 150220C00010500 C 02/20/15 10.5 2.29 2.54
ABX 150220C00011000 C 02/20/15 11.0 1.83 1.95
ABX 150220C00011500 C 02/20/15 11.5 1.41 1.53
ABX 150220C00012000 C 02/20/15 12.0 1.05 1.10
ABX 150220C00012500 C 02/20/15 12.5 0.73 0.78
ABX 150220C00013000 C 02/20/15 13.0 0.49 0.52
ABX 150220C00013500 C 02/20/15 13.5 0.31 0.33
ABX 150220C00014000 C 02/20/15 14.0 0.21 0.22
ABX 150220C00014500 C 02/20/15 14.5 0.11 0.14
ABX 150220C00015000 C 02/20/15 15.0 0.07 0.10
ABX 150220C00015500 C 02/20/15 15.5 0.04 0.07
ABX 150220C00016000 C 02/20/15 16.0 0.02 0.05
ABX 150220C00016500 C 02/20/15 16.5 0.01 0.04
ABX 150220C00017000 C 02/20/15 17.0 0.01 0.04
ABX 150220C00017500 C 02/20/15 17.5 0.00 0.03
ABX 150220C00018000 C 02/20/15 18.0 0.00 0.03
ABX 150220C00018500 C 02/20/15 18.5 0.00 0.03
ABX 150220C00019000 C 02/20/15 19.0 0.00 0.02
ABX 150220C00019500 C 02/20/15 19.5 0.00 0.02
ABX 150220C00020000 C 02/20/15 20.0 0.00 0.02
ABX 150220C00020500 C 02/20/15 20.5 0.00 0.02
ABX 150220C00021000 C 02/20/15 21.0 0.00 0.02
ABX 150220C00021500 C 02/20/15 21.5 0.00 0.01
ABX 150220C00022000 C 02/20/15 22.0 0.00 0.01
ABX 150220P00001000 P 02/20/15 1.0 0.00 0.01
ABX 150220P00002000 P 02/20/15 2.0 0.00 0.01
ABX 150220P00003000 P 02/20/15 3.0 0.00 0.01
ABX 150220P00003500 P 02/20/15 3.5 0.00 0.01
ABX 150220P00004000 P 02/20/15 4.0 0.00 0.01
ABX 150220P00004500 P 02/20/15 4.5 0.00 0.01
ABX 150220P00005000 P 02/20/15 5.0 0.00 0.01
ABX 150220P00005500 P 02/20/15 5.5 0.00 0.01
ABX 150220P00006000 P 02/20/15 6.0 0.00 0.01
ABX 150220P00006500 P 02/20/15 6.5 0.00 0.01
ABX 150220P00007000 P 02/20/15 7.0 0.00 0.01
ABX 150220P00007500 P 02/20/15 7.5 0.00 0.01
ABX 150220P00008000 P 02/20/15 8.0 0.00 0.02
ABX 150220P00008500 P 02/20/15 8.5 0.00 0.02
ABX 150220P00009000 P 02/20/15 9.0 0.00 0.03
ABX 150220P00009500 P 02/20/15 9.5 0.01 0.04
ABX 150220P00010000 P 02/20/15 10.0 0.02 0.05
ABX 150220P00010500 P 02/20/15 10.5 0.04 0.06
ABX 150220P00011000 P 02/20/15 11.0 0.08 0.11
ABX 150220P00011500 P 02/20/15 11.5 0.15 0.18
ABX 150220P00012000 P 02/20/15 12.0 0.27 0.29
ABX 150220P00012500 P 02/20/15 12.5 0.45 0.47
ABX 150220P00013000 P 02/20/15 13.0 0.70 0.73
ABX 150220P00013500 P 02/20/15 13.5 1.00 1.06
ABX 150220P00014000 P 02/20/15 14.0 1.34 1.46
ABX 150220P00014500 P 02/20/15 14.5 1.76 1.89
ABX 150220P00015000 P 02/20/15 15.0 2.20 2.35
ABX 150220P00015500 P 02/20/15 15.5 2.57 2.87
ABX 150220P00016000 P 02/20/15 16.0 3.15 3.35
ABX 150220P00016500 P 02/20/15 16.5 3.45 3.95
ABX 150220P00017000 P 02/20/15 17.0 4.00 4.50
ABX 150220P00017500 P 02/20/15 17.5 4.45 4.95
ABX 150220P00018000 P 02/20/15 18.0 4.90 5.45
ABX 150220P00018500 P 02/20/15 18.5 5.45 5.95
ABX 150220P00019000 P 02/20/15 19.0 5.85 6.55
ABX 150220P00019500 P 02/20/15 19.5 6.45 6.90
ABX 150220P00020000 P 02/20/15 20.0 6.95 7.45
ABX 150220P00020500 P 02/20/15 20.5 7.60 8.10
ABX 150220P00021000 P 02/20/15 21.0 7.90 8.55
ABX 150220P00021500 P 02/20/15 21.5 8.40 9.15
ABX 150220P00022000 P 02/20/15 22.0 9.00 9.40
ABX 150227C00003000 C 02/27/15 3.0 9.05 10.00
ABX 150227C00004000 C 02/27/15 4.0 8.65 9.00
ABX 150227C00004500 C 02/27/15 4.5 8.20 8.65
ABX 150227C00005000 C 02/27/15 5.0 7.05 8.05
ABX 150227C00005500 C 02/27/15 5.5 6.45 7.75
ABX 150227C00006000 C 02/27/15 6.0 6.05 7.05
ABX 150227C00006500 C 02/27/15 6.5 5.55 6.55
ABX 150227C00007000 C 02/27/15 7.0 5.00 6.10
ABX 150227C00007500 C 02/27/15 7.5 4.50 5.75
ABX 150227C00008000 C 02/27/15 8.0 4.15 5.00
ABX 150227C00008500 C 02/27/15 8.5 3.60 4.55
ABX 150227C00009000 C 02/27/15 9.0 3.10 4.05
ABX 150227C00009500 C 02/27/15 9.5 2.65 3.60
ABX 150227C00010000 C 02/27/15 10.0 2.78 3.05
ABX 150227C00010500 C 02/27/15 10.5 1.78 2.58
ABX 150227C00011000 C 02/27/15 11.0 1.87 2.08
ABX 150227C00011500 C 02/27/15 11.5 1.37 1.66
ABX 150227C00012000 C 02/27/15 12.0 1.08 1.28
ABX 150227C00012500 C 02/27/15 12.5 0.66 0.94
ABX 150227C00013000 C 02/27/15 13.0 0.54 0.67
ABX 150227C00013500 C 02/27/15 13.5 0.34 0.46
ABX 150227C00014000 C 02/27/15 14.0 0.17 0.31
ABX 150227C00014500 C 02/27/15 14.5 0.07 0.21
ABX 150227C00015000 C 02/27/15 15.0 0.05 0.14
ABX 150227C00015500 C 02/27/15 15.5 0.02 0.11
ABX 150227C00016000 C 02/27/15 16.0 0.02 0.10
ABX 150227C00016500 C 02/27/15 16.5 0.00 0.09
ABX 150227C00017000 C 02/27/15 17.0 0.00 0.08
ABX 150227C00017500 C 02/27/15 17.5 0.00 0.07
ABX 150227C00018000 C 02/27/15 18.0 0.00 0.07
ABX 150227C00018500 C 02/27/15 18.5 0.00 0.07
ABX 150227C00019000 C 02/27/15 19.0 0.00 0.07
ABX 150227C00019500 C 02/27/15 19.5 0.00 0.07
ABX 150227C00020000 C 02/27/15 20.0 0.00 0.06
ABX 150227C00020500 C 02/27/15 20.5 0.00 0.07
ABX 150227C00021000 C 02/27/15 21.0 0.00 0.07
ABX 150227C00021500 C 02/27/15 21.5 0.00 0.07
ABX 150227C00022000 C 02/27/15 22.0 0.00 0.07
ABX 150227C00022500 C 02/27/15 22.5 0.00 0.07
ABX 150227C00023000 C 02/27/15 23.0 0.00 0.07
ABX 150227C00023500 C 02/27/15 23.5 0.00 0.07
ABX 150227C00024000 C 02/27/15 24.0 0.00 0.07
ABX 150227P00003000 P 02/27/15 3.0 0.00 0.13
ABX 150227P00004000 P 02/27/15 4.0 0.00 0.13
ABX 150227P00004500 P 02/27/15 4.5 0.00 0.13
ABX 150227P00005000 P 02/27/15 5.0 0.00 0.14
ABX 150227P00005500 P 02/27/15 5.5 0.00 0.13
ABX 150227P00006000 P 02/27/15 6.0 0.00 0.13
ABX 150227P00006500 P 02/27/15 6.5 0.00 0.13
ABX 150227P00007000 P 02/27/15 7.0 0.00 0.06
ABX 150227P00007500 P 02/27/15 7.5 0.00 0.05
ABX 150227P00008000 P 02/27/15 8.0 0.00 0.06
ABX 150227P00008500 P 02/27/15 8.5 0.00 0.07
ABX 150227P00009000 P 02/27/15 9.0 0.00 0.08
ABX 150227P00009500 P 02/27/15 9.5 0.01 0.10
ABX 150227P00010000 P 02/27/15 10.0 0.03 0.16
ABX 150227P00010500 P 02/27/15 10.5 0.06 0.16
ABX 150227P00011000 P 02/27/15 11.0 0.11 0.19
ABX 150227P00011500 P 02/27/15 11.5 0.18 0.25
ABX 150227P00012000 P 02/27/15 12.0 0.30 0.39
ABX 150227P00012500 P 02/27/15 12.5 0.47 0.58
ABX 150227P00013000 P 02/27/15 13.0 0.70 1.09
ABX 150227P00013500 P 02/27/15 13.5 1.00 1.61
ABX 150227P00014000 P 02/27/15 14.0 1.34 1.72
ABX 150227P00014500 P 02/27/15 14.5 1.75 2.11
ABX 150227P00015000 P 02/27/15 15.0 2.17 2.72
ABX 150227P00015500 P 02/27/15 15.5 2.43 3.25
ABX 150227P00016000 P 02/27/15 16.0 3.00 3.50
ABX 150227P00016500 P 02/27/15 16.5 3.55 4.25
ABX 150227P00017000 P 02/27/15 17.0 4.05 4.50
ABX 150227P00017500 P 02/27/15 17.5 4.35 5.45
ABX 150227P00018000 P 02/27/15 18.0 4.90 5.40
ABX 150227P00018500 P 02/27/15 18.5 5.55 6.15
ABX 150227P00019000 P 02/27/15 19.0 5.95 6.60
ABX 150227P00019500 P 02/27/15 19.5 6.45 7.50
ABX 150227P00020000 P 02/27/15 20.0 6.80 7.35
ABX 150227P00020500 P 02/27/15 20.5 7.50 7.85
ABX 150227P00021000 P 02/27/15 21.0 7.95 8.90
ABX 150227P00021500 P 02/27/15 21.5 8.50 9.15
ABX 150227P00022000 P 02/27/15 22.0 9.00 9.70
ABX 150227P00022500 P 02/27/15 22.5 9.30 10.10
ABX 150227P00023000 P 02/27/15 23.0 9.90 11.75
ABX 150227P00023500 P 02/27/15 23.5 10.30 12.30
ABX 150227P00024000 P 02/27/15 24.0 10.90 11.50
ABX 150306C00004000 C 03/06/15 4.0 8.05 9.05
ABX 150306C00005000 C 03/06/15 5.0 7.10 8.20
ABX 150306C00005500 C 03/06/15 5.5 6.60 7.75
ABX 150306C00006000 C 03/06/15 6.0 6.10 7.25
ABX 150306C00006500 C 03/06/15 6.5 5.60 6.75
ABX 150306C00007000 C 03/06/15 7.0 5.10 6.20
ABX 150306C00007500 C 03/06/15 7.5 4.60 5.80
ABX 150306C00008000 C 03/06/15 8.0 4.10 5.25
ABX 150306C00008500 C 03/06/15 8.5 3.65 4.70
ABX 150306C00009000 C 03/06/15 9.0 3.15 4.10
ABX 150306C00009500 C 03/06/15 9.5 2.65 3.55
ABX 150306C00010000 C 03/06/15 10.0 2.21 3.05
ABX 150306C00010500 C 03/06/15 10.5 1.82 2.59
ABX 150306C00011000 C 03/06/15 11.0 1.89 2.08
ABX 150306C00011500 C 03/06/15 11.5 1.32 1.72
ABX 150306C00012000 C 03/06/15 12.0 1.06 1.33
ABX 150306C00012500 C 03/06/15 12.5 0.82 1.01
ABX 150306C00013000 C 03/06/15 13.0 0.59 0.73
ABX 150306C00013500 C 03/06/15 13.5 0.32 0.52
ABX 150306C00014000 C 03/06/15 14.0 0.19 0.37
ABX 150306C00014500 C 03/06/15 14.5 0.10 0.25
ABX 150306C00015000 C 03/06/15 15.0 0.13 0.18
ABX 150306C00015500 C 03/06/15 15.5 0.04 0.13
ABX 150306C00016000 C 03/06/15 16.0 0.01 0.12
ABX 150306C00016500 C 03/06/15 16.5 0.01 0.10
ABX 150306C00017000 C 03/06/15 17.0 0.01 0.09
ABX 150306C00017500 C 03/06/15 17.5 0.00 0.09
ABX 150306C00018000 C 03/06/15 18.0 0.00 0.07
ABX 150306C00018500 C 03/06/15 18.5 0.00 0.08
ABX 150306C00019000 C 03/06/15 19.0 0.00 0.07
ABX 150306C00019500 C 03/06/15 19.5 0.00 0.07
ABX 150306C00020000 C 03/06/15 20.0 0.00 0.07
ABX 150306C00020500 C 03/06/15 20.5 0.00 0.06
ABX 150306C00021000 C 03/06/15 21.0 0.00 0.06
ABX 150306C00021500 C 03/06/15 21.5 0.00 0.06
ABX 150306C00022000 C 03/06/15 22.0 0.00 0.06
ABX 150306C00022500 C 03/06/15 22.5 0.00 0.06
ABX 150306C00023000 C 03/06/15 23.0 0.00 0.07
ABX 150306C00023500 C 03/06/15 23.5 0.00 0.06
ABX 150306C00024000 C 03/06/15 24.0 0.00 0.06
ABX 150306P00004000 P 03/06/15 4.0 0.00 0.13
ABX 150306P00005000 P 03/06/15 5.0 0.00 0.13
ABX 150306P00005500 P 03/06/15 5.5 0.00 0.13
ABX 150306P00006000 P 03/06/15 6.0 0.00 0.13
ABX 150306P00006500 P 03/06/15 6.5 0.00 0.13
ABX 150306P00007000 P 03/06/15 7.0 0.00 0.05
ABX 150306P00007500 P 03/06/15 7.5 0.00 0.06
ABX 150306P00008000 P 03/06/15 8.0 0.00 0.06
ABX 150306P00008500 P 03/06/15 8.5 0.00 0.08
ABX 150306P00009000 P 03/06/15 9.0 0.01 0.08
ABX 150306P00009500 P 03/06/15 9.5 0.02 0.19
ABX 150306P00010000 P 03/06/15 10.0 0.05 0.13
ABX 150306P00010500 P 03/06/15 10.5 0.09 0.21
ABX 150306P00011000 P 03/06/15 11.0 0.14 0.23
ABX 150306P00011500 P 03/06/15 11.5 0.23 0.30
ABX 150306P00012000 P 03/06/15 12.0 0.36 0.51
ABX 150306P00012500 P 03/06/15 12.5 0.54 0.68
ABX 150306P00013000 P 03/06/15 13.0 0.78 0.94
ABX 150306P00013500 P 03/06/15 13.5 1.06 1.68
ABX 150306P00014000 P 03/06/15 14.0 1.45 1.75
ABX 150306P00014500 P 03/06/15 14.5 1.63 2.12
ABX 150306P00015000 P 03/06/15 15.0 2.23 2.62
ABX 150306P00015500 P 03/06/15 15.5 2.47 3.25
ABX 150306P00016000 P 03/06/15 16.0 3.05 3.45
ABX 150306P00016500 P 03/06/15 16.5 3.55 4.20
ABX 150306P00017000 P 03/06/15 17.0 4.05 4.50
ABX 150306P00017500 P 03/06/15 17.5 4.55 5.30
ABX 150306P00018000 P 03/06/15 18.0 5.00 5.45
ABX 150306P00018500 P 03/06/15 18.5 5.55 5.85
ABX 150306P00019000 P 03/06/15 19.0 5.95 6.35
ABX 150306P00019500 P 03/06/15 19.5 6.50 6.85
ABX 150306P00020000 P 03/06/15 20.0 6.90 7.35
ABX 150306P00020500 P 03/06/15 20.5 7.50 8.55
ABX 150306P00021000 P 03/06/15 21.0 8.00 8.80
ABX 150306P00021500 P 03/06/15 21.5 8.15 8.85
ABX 150306P00022000 P 03/06/15 22.0 7.55 10.80
ABX 150306P00022500 P 03/06/15 22.5 9.15 9.85
ABX 150306P00023000 P 03/06/15 23.0 9.80 11.80
ABX 150306P00023500 P 03/06/15 23.5 10.15 10.90
ABX 150306P00024000 P 03/06/15 24.0 10.85 11.35
ABX 150313C00004000 C 03/13/15 4.0 7.85 9.05
ABX 150313C00005000 C 03/13/15 5.0 7.10 8.25
ABX 150313C00005500 C 03/13/15 5.5 6.60 7.65
ABX 150313C00006000 C 03/13/15 6.0 6.10 7.05
ABX 150313C00006500 C 03/13/15 6.5 5.60 6.75
ABX 150313C00007000 C 03/13/15 7.0 5.10 6.05
ABX 150313C00007500 C 03/13/15 7.5 4.60 5.55
ABX 150313C00008000 C 03/13/15 8.0 4.10 5.05
ABX 150313C00008500 C 03/13/15 8.5 3.65 4.55
ABX 150313C00009000 C 03/13/15 9.0 3.15 4.05
ABX 150313C00009500 C 03/13/15 9.5 2.69 3.55
ABX 150313C00010000 C 03/13/15 10.0 2.23 3.10
ABX 150313C00010500 C 03/13/15 10.5 2.31 2.58
ABX 150313C00011000 C 03/13/15 11.0 1.83 2.15
ABX 150313C00011500 C 03/13/15 11.5 1.50 1.74
ABX 150313C00012000 C 03/13/15 12.0 1.14 1.39
ABX 150313C00012500 C 03/13/15 12.5 0.91 1.08
ABX 150313C00013000 C 03/13/15 13.0 0.66 0.79
ABX 150313C00013500 C 03/13/15 13.5 0.37 0.59
ABX 150313C00014000 C 03/13/15 14.0 0.35 0.38
ABX 150313C00014500 C 03/13/15 14.5 0.22 0.31
ABX 150313C00015000 C 03/13/15 15.0 0.09 0.23
ABX 150313C00015500 C 03/13/15 15.5 0.08 0.15
ABX 150313C00016000 C 03/13/15 16.0 0.03 0.11
ABX 150313C00016500 C 03/13/15 16.5 0.04 0.08
ABX 150313C00017000 C 03/13/15 17.0 0.01 0.07
ABX 150313C00017500 C 03/13/15 17.5 0.01 0.06
ABX 150313C00018000 C 03/13/15 18.0 0.01 0.06
ABX 150313C00018500 C 03/13/15 18.5 0.00 0.08
ABX 150313C00019000 C 03/13/15 19.0 0.00 0.07
ABX 150313C00019500 C 03/13/15 19.5 0.00 0.07
ABX 150313C00020000 C 03/13/15 20.0 0.00 0.07
ABX 150313C00020500 C 03/13/15 20.5 0.00 0.07
ABX 150313C00021000 C 03/13/15 21.0 0.00 0.07
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 0.08
ABX 150313P00004000 P 03/13/15 4.0 0.00 0.13
ABX 150313P00005000 P 03/13/15 5.0 0.00 0.06
ABX 150313P00005500 P 03/13/15 5.5 0.00 0.13
ABX 150313P00006000 P 03/13/15 6.0 0.00 0.13
ABX 150313P00006500 P 03/13/15 6.5 0.00 0.13
ABX 150313P00007000 P 03/13/15 7.0 0.00 0.06
ABX 150313P00007500 P 03/13/15 7.5 0.00 0.13
ABX 150313P00008000 P 03/13/15 8.0 0.00 0.07
ABX 150313P00008500 P 03/13/15 8.5 0.01 0.10
ABX 150313P00009000 P 03/13/15 9.0 0.02 0.11
ABX 150313P00009500 P 03/13/15 9.5 0.04 0.13
ABX 150313P00010000 P 03/13/15 10.0 0.07 0.14
ABX 150313P00010500 P 03/13/15 10.5 0.11 0.16
ABX 150313P00011000 P 03/13/15 11.0 0.20 0.23
ABX 150313P00011500 P 03/13/15 11.5 0.28 0.35
ABX 150313P00012000 P 03/13/15 12.0 0.42 0.54
ABX 150313P00012500 P 03/13/15 12.5 0.60 0.70
ABX 150313P00013000 P 03/13/15 13.0 0.84 1.00
ABX 150313P00013500 P 03/13/15 13.5 1.12 1.51
ABX 150313P00014000 P 03/13/15 14.0 1.47 1.64
ABX 150313P00014500 P 03/13/15 14.5 1.84 2.16
ABX 150313P00015000 P 03/13/15 15.0 2.22 2.63
ABX 150313P00015500 P 03/13/15 15.5 2.51 3.10
ABX 150313P00016000 P 03/13/15 16.0 3.10 3.40
ABX 150313P00016500 P 03/13/15 16.5 3.55 4.05
ABX 150313P00017000 P 03/13/15 17.0 4.00 4.55
ABX 150313P00017500 P 03/13/15 17.5 4.35 5.45
ABX 150313P00018000 P 03/13/15 18.0 5.05 5.35
ABX 150313P00018500 P 03/13/15 18.5 5.50 5.85
ABX 150313P00019000 P 03/13/15 19.0 5.95 6.35
ABX 150313P00019500 P 03/13/15 19.5 6.55 6.85
ABX 150313P00020000 P 03/13/15 20.0 7.00 7.35
ABX 150313P00020500 P 03/13/15 20.5 7.50 7.85
ABX 150313P00021000 P 03/13/15 21.0 8.00 8.40
ABX 150313P00021500 P 03/13/15 21.5 8.45 8.90
ABX 150313P00022000 P 03/13/15 22.0 9.00 9.35
ABX 150313P00022500 P 03/13/15 22.5 8.20 10.10
ABX 150313P00023000 P 03/13/15 23.0 8.60 10.60
ABX 150313P00023500 P 03/13/15 23.5 9.05 11.10
ABX 150313P00024000 P 03/13/15 24.0 10.90 11.35
ABX 150320C00003000 C 03/20/15 3.0 9.05 10.05
ABX 150320C00004000 C 03/20/15 4.0 8.10 9.05
ABX 150320C00005000 C 03/20/15 5.0 7.10 8.10
ABX 150320C00006000 C 03/20/15 6.0 6.05 7.15
ABX 150320C00007000 C 03/20/15 7.0 5.10 6.00
ABX 150320C00008000 C 03/20/15 8.0 4.15 5.00
ABX 150320C00009000 C 03/20/15 9.0 3.20 4.05
ABX 150320C00010000 C 03/20/15 10.0 2.83 2.99
ABX 150320C00011000 C 03/20/15 11.0 1.98 2.09
ABX 150320C00012000 C 03/20/15 12.0 1.30 1.34
ABX 150320C00013000 C 03/20/15 13.0 0.76 0.79
ABX 150320C00014000 C 03/20/15 14.0 0.41 0.44
ABX 150320C00015000 C 03/20/15 15.0 0.21 0.24
ABX 150320C00016000 C 03/20/15 16.0 0.11 0.14
ABX 150320C00017000 C 03/20/15 17.0 0.06 0.08
ABX 150320C00018000 C 03/20/15 18.0 0.03 0.06
ABX 150320C00019000 C 03/20/15 19.0 0.02 0.05
ABX 150320P00003000 P 03/20/15 3.0 0.00 0.01
ABX 150320P00004000 P 03/20/15 4.0 0.00 0.01
ABX 150320P00005000 P 03/20/15 5.0 0.00 0.01
ABX 150320P00006000 P 03/20/15 6.0 0.00 0.02
ABX 150320P00007000 P 03/20/15 7.0 0.00 0.03
ABX 150320P00008000 P 03/20/15 8.0 0.01 0.05
ABX 150320P00009000 P 03/20/15 9.0 0.04 0.06
ABX 150320P00010000 P 03/20/15 10.0 0.11 0.13
ABX 150320P00011000 P 03/20/15 11.0 0.25 0.27
ABX 150320P00012000 P 03/20/15 12.0 0.53 0.57
ABX 150320P00013000 P 03/20/15 13.0 0.99 1.03
ABX 150320P00014000 P 03/20/15 14.0 1.64 1.68
ABX 150320P00015000 P 03/20/15 15.0 2.37 2.51
ABX 150320P00016000 P 03/20/15 16.0 3.30 3.40
ABX 150320P00017000 P 03/20/15 17.0 4.05 4.40
ABX 150320P00018000 P 03/20/15 18.0 5.10 5.35
ABX 150320P00019000 P 03/20/15 19.0 6.05 6.35
ABX 150417C00004000 C 04/17/15 4.0 8.10 9.05
ABX 150417C00005000 C 04/17/15 5.0 7.70 8.05
ABX 150417C00006000 C 04/17/15 6.0 6.10 7.00
ABX 150417C00007000 C 04/17/15 7.0 5.05 6.25
ABX 150417C00008000 C 04/17/15 8.0 4.15 5.10
ABX 150417C00009000 C 04/17/15 9.0 3.80 4.05
ABX 150417C00010000 C 04/17/15 10.0 2.91 3.05
ABX 150417C00011000 C 04/17/15 11.0 2.12 2.24
ABX 150417C00012000 C 04/17/15 12.0 1.46 1.51
ABX 150417C00013000 C 04/17/15 13.0 0.95 0.98
ABX 150417C00014000 C 04/17/15 14.0 0.58 0.60
ABX 150417C00015000 C 04/17/15 15.0 0.34 0.36
ABX 150417C00016000 C 04/17/15 16.0 0.20 0.23
ABX 150417C00017000 C 04/17/15 17.0 0.12 0.15
ABX 150417C00018000 C 04/17/15 18.0 0.07 0.10
ABX 150417C00019000 C 04/17/15 19.0 0.05 0.07
ABX 150417C00020000 C 04/17/15 20.0 0.03 0.06
ABX 150417C00021000 C 04/17/15 21.0 0.03 0.05
ABX 150417C00022000 C 04/17/15 22.0 0.01 0.05
ABX 150417C00023000 C 04/17/15 23.0 0.01 0.04
ABX 150417C00024000 C 04/17/15 24.0 0.01 0.04
ABX 150417C00025000 C 04/17/15 25.0 0.01 0.03
ABX 150417C00026000 C 04/17/15 26.0 0.00 0.03
ABX 150417C00027000 C 04/17/15 27.0 0.00 0.03
ABX 150417C00028000 C 04/17/15 28.0 0.00 0.02
ABX 150417C00029000 C 04/17/15 29.0 0.00 0.02
ABX 150417C00030000 C 04/17/15 30.0 0.00 0.02
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 0.01
ABX 150417P00004000 P 04/17/15 4.0 0.00 0.01
ABX 150417P00005000 P 04/17/15 5.0 0.00 0.02
ABX 150417P00006000 P 04/17/15 6.0 0.00 0.03
ABX 150417P00007000 P 04/17/15 7.0 0.01 0.05
ABX 150417P00008000 P 04/17/15 8.0 0.03 0.08
ABX 150417P00009000 P 04/17/15 9.0 0.08 0.12
ABX 150417P00010000 P 04/17/15 10.0 0.18 0.21
ABX 150417P00011000 P 04/17/15 11.0 0.37 0.40
ABX 150417P00012000 P 04/17/15 12.0 0.68 0.73
ABX 150417P00013000 P 04/17/15 13.0 1.16 1.20
ABX 150417P00014000 P 04/17/15 14.0 1.80 1.84
ABX 150417P00015000 P 04/17/15 15.0 2.53 2.63
ABX 150417P00016000 P 04/17/15 16.0 3.35 3.50
ABX 150417P00017000 P 04/17/15 17.0 4.20 4.55
ABX 150417P00018000 P 04/17/15 18.0 5.25 5.40
ABX 150417P00019000 P 04/17/15 19.0 6.05 6.35
ABX 150417P00020000 P 04/17/15 20.0 7.10 7.35
ABX 150417P00021000 P 04/17/15 21.0 8.00 8.55
ABX 150417P00022000 P 04/17/15 22.0 9.10 9.35
ABX 150417P00023000 P 04/17/15 23.0 10.10 10.45
ABX 150417P00024000 P 04/17/15 24.0 11.10 11.55
ABX 150417P00025000 P 04/17/15 25.0 12.05 12.50
ABX 150417P00026000 P 04/17/15 26.0 13.10 13.35
ABX 150417P00027000 P 04/17/15 27.0 14.10 14.35
ABX 150417P00028000 P 04/17/15 28.0 15.10 15.35
ABX 150417P00029000 P 04/17/15 29.0 16.00 16.45
ABX 150417P00030000 P 04/17/15 30.0 17.00 17.45
ABX 150417P00031000 P 04/17/15 31.0 18.00 18.45
ABX 150417P00032000 P 04/17/15 32.0 19.05 19.35
ABX 150417P00033000 P 04/17/15 33.0 20.05 20.35
ABX 150717C00004000 C 07/17/15 4.0 7.80 9.10
ABX 150717C00005000 C 07/17/15 5.0 7.10 8.05
ABX 150717C00006000 C 07/17/15 6.0 6.05 7.05
ABX 150717C00007000 C 07/17/15 7.0 5.15 6.05
ABX 150717C00008000 C 07/17/15 8.0 4.25 5.15
ABX 150717C00009000 C 07/17/15 9.0 3.95 4.15
ABX 150717C00010000 C 07/17/15 10.0 3.15 3.30
ABX 150717C00011000 C 07/17/15 11.0 2.45 2.53
ABX 150717C00012000 C 07/17/15 12.0 1.84 1.92
ABX 150717C00013000 C 07/17/15 13.0 1.35 1.42
ABX 150717C00014000 C 07/17/15 14.0 0.97 1.03
ABX 150717C00015000 C 07/17/15 15.0 0.70 0.74
ABX 150717C00016000 C 07/17/15 16.0 0.48 0.51
ABX 150717C00017000 C 07/17/15 17.0 0.34 0.38
ABX 150717C00018000 C 07/17/15 18.0 0.24 0.28
ABX 150717C00019000 C 07/17/15 19.0 0.16 0.21
ABX 150717C00020000 C 07/17/15 20.0 0.11 0.15
ABX 150717C00021000 C 07/17/15 21.0 0.08 0.12
ABX 150717C00022000 C 07/17/15 22.0 0.06 0.10
ABX 150717C00023000 C 07/17/15 23.0 0.04 0.08
ABX 150717C00024000 C 07/17/15 24.0 0.03 0.07
ABX 150717C00025000 C 07/17/15 25.0 0.02 0.06
ABX 150717P00004000 P 07/17/15 4.0 0.00 0.03
ABX 150717P00005000 P 07/17/15 5.0 0.01 0.04
ABX 150717P00006000 P 07/17/15 6.0 0.02 0.06
ABX 150717P00007000 P 07/17/15 7.0 0.06 0.09
ABX 150717P00008000 P 07/17/15 8.0 0.12 0.14
ABX 150717P00009000 P 07/17/15 9.0 0.23 0.26
ABX 150717P00010000 P 07/17/15 10.0 0.41 0.45
ABX 150717P00011000 P 07/17/15 11.0 0.68 0.73
ABX 150717P00012000 P 07/17/15 12.0 1.08 1.12
ABX 150717P00013000 P 07/17/15 13.0 1.58 1.63
ABX 150717P00014000 P 07/17/15 14.0 2.19 2.24
ABX 150717P00015000 P 07/17/15 15.0 2.90 2.96
ABX 150717P00016000 P 07/17/15 16.0 3.70 3.75
ABX 150717P00017000 P 07/17/15 17.0 4.50 4.65
ABX 150717P00018000 P 07/17/15 18.0 5.40 5.55
ABX 150717P00019000 P 07/17/15 19.0 6.30 6.50
ABX 150717P00020000 P 07/17/15 20.0 7.20 7.45
ABX 150717P00021000 P 07/17/15 21.0 8.20 8.40
ABX 150717P00022000 P 07/17/15 22.0 9.05 9.40
ABX 150717P00023000 P 07/17/15 23.0 10.00 10.40
ABX 150717P00024000 P 07/17/15 24.0 11.05 11.35
ABX 150717P00025000 P 07/17/15 25.0 12.05 12.35
ABX 160115C00003000 C 01/15/16 3.0 9.65 10.15
ABX 160115C00005000 C 01/15/16 5.0 7.70 8.10
ABX 160115C00008000 C 01/15/16 8.0 4.80 5.40
ABX 160115C00010000 C 01/15/16 10.0 3.60 3.75
ABX 160115C00013000 C 01/15/16 13.0 1.97 2.12
ABX 160115C00015000 C 01/15/16 15.0 1.27 1.34
ABX 160115C00017000 C 01/15/16 17.0 0.80 0.93
ABX 160115C00020000 C 01/15/16 20.0 0.45 0.52
ABX 160115C00022000 C 01/15/16 22.0 0.24 0.39
ABX 160115C00025000 C 01/15/16 25.0 0.12 0.25
ABX 160115C00027000 C 01/15/16 27.0 0.10 0.24
ABX 160115C00030000 C 01/15/16 30.0 0.10 0.13
ABX 160115C00032000 C 01/15/16 32.0 0.02 0.15
ABX 160115C00035000 C 01/15/16 35.0 0.06 0.14
ABX 160115C00037000 C 01/15/16 37.0 0.03 0.09
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.06
ABX 160115P00005000 P 01/15/16 5.0 0.08 0.13
ABX 160115P00008000 P 01/15/16 8.0 0.33 0.43
ABX 160115P00010000 P 01/15/16 10.0 0.80 0.90
ABX 160115P00013000 P 01/15/16 13.0 2.09 2.25
ABX 160115P00015000 P 01/15/16 15.0 3.40 3.55
ABX 160115P00017000 P 01/15/16 17.0 4.90 5.10
ABX 160115P00020000 P 01/15/16 20.0 7.50 7.75
ABX 160115P00022000 P 01/15/16 22.0 9.40 9.60
ABX 160115P00025000 P 01/15/16 25.0 12.00 13.60
ABX 160115P00027000 P 01/15/16 27.0 13.95 15.35
ABX 160115P00030000 P 01/15/16 30.0 17.05 17.50
ABX 160115P00032000 P 01/15/16 32.0 18.75 20.55
ABX 160115P00035000 P 01/15/16 35.0 21.75 23.80
ABX 160115P00037000 P 01/15/16 37.0 24.10 24.85
ABX 170120C00005000 C 01/20/17 5.0 7.05 8.50
ABX 170120C00008000 C 01/20/17 8.0 5.55 5.85
ABX 170120C00010000 C 01/20/17 10.0 4.30 4.50
ABX 170120C00013000 C 01/20/17 13.0 2.82 3.05
ABX 170120C00015000 C 01/20/17 15.0 2.18 2.38
ABX 170120C00017000 C 01/20/17 17.0 1.66 1.85
ABX 170120C00020000 C 01/20/17 20.0 1.11 1.31
ABX 170120C00022000 C 01/20/17 22.0 0.84 1.04
ABX 170120C00025000 C 01/20/17 25.0 0.57 0.75
ABX 170120C00027000 C 01/20/17 27.0 0.43 0.67
ABX 170120C00030000 C 01/20/17 30.0 0.33 0.50
ABX 170120P00005000 P 01/20/17 5.0 0.13 0.23
ABX 170120P00008000 P 01/20/17 8.0 0.68 0.80
ABX 170120P00010000 P 01/20/17 10.0 1.35 1.46
ABX 170120P00013000 P 01/20/17 13.0 2.89 3.00
ABX 170120P00015000 P 01/20/17 15.0 4.15 4.35
ABX 170120P00017000 P 01/20/17 17.0 5.60 5.80
ABX 170120P00020000 P 01/20/17 20.0 8.05 8.30
ABX 170120P00022000 P 01/20/17 22.0 9.80 10.05
ABX 170120P00025000 P 01/20/17 25.0 12.55 12.80
ABX 170120P00027000 P 01/20/17 27.0 14.45 14.65
ABX 170120P00030000 P 01/20/17 30.0 16.85 18.70

OPRA data is delayed 15 minutes.