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 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 141031C00004000 C 10/31/14 4.0 6.55 8.60
ABX 141031C00005000 C 10/31/14 5.0 7.15 7.75
ABX 141031C00006000 C 10/31/14 6.0 6.10 6.65
ABX 141031C00006500 C 10/31/14 6.5 5.60 6.15
ABX 141031C00007000 C 10/31/14 7.0 5.10 5.65
ABX 141031C00007500 C 10/31/14 7.5 4.60 5.15
ABX 141031C00008000 C 10/31/14 8.0 4.15 4.65
ABX 141031C00008500 C 10/31/14 8.5 3.60 4.15
ABX 141031C00009000 C 10/31/14 9.0 3.15 3.65
ABX 141031C00009500 C 10/31/14 9.5 2.64 3.15
ABX 141031C00010000 C 10/31/14 10.0 2.15 2.64
ABX 141031C00010500 C 10/31/14 10.5 1.66 2.14
ABX 141031C00011000 C 10/31/14 11.0 1.16 1.64
ABX 141031C00011500 C 10/31/14 11.5 0.68 1.14
ABX 141031C00012000 C 10/31/14 12.0 0.27 0.62
ABX 141031C00012500 C 10/31/14 12.5 0.07 0.11
ABX 141031C00013000 C 10/31/14 13.0 0.01 0.04
ABX 141031C00013500 C 10/31/14 13.5 0.01 0.02
ABX 141031C00014000 C 10/31/14 14.0 0.01 0.04
ABX 141031C00014500 C 10/31/14 14.5 0.00 0.01
ABX 141031C00015000 C 10/31/14 15.0 0.00 0.07
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 0.06
ABX 141031C00017000 C 10/31/14 17.0 0.00 0.06
ABX 141031C00017500 C 10/31/14 17.5 0.00 0.06
ABX 141031C00018000 C 10/31/14 18.0 0.00 0.06
ABX 141031C00018500 C 10/31/14 18.5 0.00 0.06
ABX 141031C00019000 C 10/31/14 19.0 0.00 0.05
ABX 141031C00019500 C 10/31/14 19.5 0.00 0.06
ABX 141031C00020000 C 10/31/14 20.0 0.00 0.06
ABX 141031C00020500 C 10/31/14 20.5 0.00 0.06
ABX 141031C00021000 C 10/31/14 21.0 0.00 0.06
ABX 141031C00021500 C 10/31/14 21.5 0.00 0.06
ABX 141031C00022000 C 10/31/14 22.0 0.00 0.06
ABX 141031C00022500 C 10/31/14 22.5 0.00 0.06
ABX 141031C00023000 C 10/31/14 23.0 0.00 0.06
ABX 141031C00023500 C 10/31/14 23.5 0.00 0.06
ABX 141031C00024000 C 10/31/14 24.0 0.00 0.06
ABX 141031C00024500 C 10/31/14 24.5 0.00 0.06
ABX 141031C00025000 C 10/31/14 25.0 0.00 0.06
ABX 141031C00025500 C 10/31/14 25.5 0.00 0.06
ABX 141031C00026000 C 10/31/14 26.0 0.00 0.06
ABX 141031P00004000 P 10/31/14 4.0 0.00 0.06
ABX 141031P00005000 P 10/31/14 5.0 0.00 0.06
ABX 141031P00006000 P 10/31/14 6.0 0.00 0.06
ABX 141031P00006500 P 10/31/14 6.5 0.00 0.06
ABX 141031P00007000 P 10/31/14 7.0 0.00 0.06
ABX 141031P00007500 P 10/31/14 7.5 0.00 0.06
ABX 141031P00008000 P 10/31/14 8.0 0.00 0.06
ABX 141031P00008500 P 10/31/14 8.5 0.00 0.06
ABX 141031P00009000 P 10/31/14 9.0 0.00 0.06
ABX 141031P00009500 P 10/31/14 9.5 0.00 0.06
ABX 141031P00010000 P 10/31/14 10.0 0.00 0.06
ABX 141031P00010500 P 10/31/14 10.5 0.00 0.06
ABX 141031P00011000 P 10/31/14 11.0 0.00 0.06
ABX 141031P00011500 P 10/31/14 11.5 0.00 0.01
ABX 141031P00012000 P 10/31/14 12.0 0.04 0.08
ABX 141031P00012500 P 10/31/14 12.5 0.19 0.29
ABX 141031P00013000 P 10/31/14 13.0 0.67 0.73
ABX 141031P00013500 P 10/31/14 13.5 1.02 1.23
ABX 141031P00014000 P 10/31/14 14.0 1.45 1.72
ABX 141031P00014500 P 10/31/14 14.5 1.92 2.22
ABX 141031P00015000 P 10/31/14 15.0 2.40 2.73
ABX 141031P00015500 P 10/31/14 15.5 3.00 3.25
ABX 141031P00016000 P 10/31/14 16.0 3.40 3.75
ABX 141031P00016500 P 10/31/14 16.5 4.05 4.20
ABX 141031P00017000 P 10/31/14 17.0 4.40 4.85
ABX 141031P00017500 P 10/31/14 17.5 4.90 5.35
ABX 141031P00018000 P 10/31/14 18.0 5.30 5.85
ABX 141031P00018500 P 10/31/14 18.5 5.90 6.35
ABX 141031P00019000 P 10/31/14 19.0 6.35 6.90
ABX 141031P00019500 P 10/31/14 19.5 6.90 7.25
ABX 141031P00020000 P 10/31/14 20.0 7.35 7.90
ABX 141031P00020500 P 10/31/14 20.5 7.75 8.40
ABX 141031P00021000 P 10/31/14 21.0 8.20 8.90
ABX 141031P00021500 P 10/31/14 21.5 8.70 9.40
ABX 141031P00022000 P 10/31/14 22.0 9.25 9.90
ABX 141031P00022500 P 10/31/14 22.5 8.50 10.35
ABX 141031P00023000 P 10/31/14 23.0 9.00 10.85
ABX 141031P00023500 P 10/31/14 23.5 9.40 12.50
ABX 141031P00024000 P 10/31/14 24.0 9.90 12.40
ABX 141031P00024500 P 10/31/14 24.5 11.00 12.70
ABX 141031P00025000 P 10/31/14 25.0 11.00 12.75
ABX 141031P00025500 P 10/31/14 25.5 11.40 13.45
ABX 141031P00026000 P 10/31/14 26.0 11.90 14.00
ABX 141107C00004000 C 11/07/14 4.0 8.10 9.80
ABX 141107C00005000 C 11/07/14 5.0 6.10 9.00
ABX 141107C00006000 C 11/07/14 6.0 6.20 6.75
ABX 141107C00006500 C 11/07/14 6.5 5.65 6.25
ABX 141107C00007000 C 11/07/14 7.0 5.15 5.75
ABX 141107C00007500 C 11/07/14 7.5 4.70 5.25
ABX 141107C00008000 C 11/07/14 8.0 4.15 4.75
ABX 141107C00008500 C 11/07/14 8.5 3.70 4.25
ABX 141107C00009000 C 11/07/14 9.0 3.20 3.75
ABX 141107C00009500 C 11/07/14 9.5 2.71 3.25
ABX 141107C00010000 C 11/07/14 10.0 2.21 2.72
ABX 141107C00010500 C 11/07/14 10.5 1.79 2.03
ABX 141107C00011000 C 11/07/14 11.0 1.22 1.72
ABX 141107C00011500 C 11/07/14 11.5 0.76 1.24
ABX 141107C00012000 C 11/07/14 12.0 0.46 0.68
ABX 141107C00012500 C 11/07/14 12.5 0.21 0.29
ABX 141107C00013000 C 11/07/14 13.0 0.07 0.11
ABX 141107C00013500 C 11/07/14 13.5 0.03 0.07
ABX 141107C00014000 C 11/07/14 14.0 0.01 0.10
ABX 141107C00014500 C 11/07/14 14.5 0.00 0.07
ABX 141107C00015000 C 11/07/14 15.0 0.00 0.08
ABX 141107C00015500 C 11/07/14 15.5 0.00 0.07
ABX 141107C00016000 C 11/07/14 16.0 0.00 0.07
ABX 141107C00016500 C 11/07/14 16.5 0.00 0.07
ABX 141107C00017000 C 11/07/14 17.0 0.00 0.07
ABX 141107C00017500 C 11/07/14 17.5 0.00 0.07
ABX 141107C00018000 C 11/07/14 18.0 0.00 0.07
ABX 141107C00018500 C 11/07/14 18.5 0.00 0.07
ABX 141107C00019000 C 11/07/14 19.0 0.00 0.07
ABX 141107C00019500 C 11/07/14 19.5 0.00 0.07
ABX 141107C00020000 C 11/07/14 20.0 0.00 0.06
ABX 141107C00020500 C 11/07/14 20.5 0.00 0.06
ABX 141107C00021000 C 11/07/14 21.0 0.00 0.06
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 0.06
ABX 141107C00023000 C 11/07/14 23.0 0.00 0.06
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 141107P00004000 P 11/07/14 4.0 0.00 0.06
ABX 141107P00005000 P 11/07/14 5.0 0.00 0.06
ABX 141107P00006000 P 11/07/14 6.0 0.00 0.10
ABX 141107P00006500 P 11/07/14 6.5 0.00 0.06
ABX 141107P00007000 P 11/07/14 7.0 0.00 0.10
ABX 141107P00007500 P 11/07/14 7.5 0.00 0.06
ABX 141107P00008000 P 11/07/14 8.0 0.00 0.06
ABX 141107P00008500 P 11/07/14 8.5 0.00 0.06
ABX 141107P00009000 P 11/07/14 9.0 0.00 0.06
ABX 141107P00009500 P 11/07/14 9.5 0.00 0.12
ABX 141107P00010000 P 11/07/14 10.0 0.00 0.06
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 0.00 0.10
ABX 141107P00012000 P 11/07/14 12.0 0.09 0.18
ABX 141107P00012500 P 11/07/14 12.5 0.29 0.42
ABX 141107P00013000 P 11/07/14 13.0 0.67 0.78
ABX 141107P00013500 P 11/07/14 13.5 1.05 1.24
ABX 141107P00014000 P 11/07/14 14.0 1.47 1.75
ABX 141107P00014500 P 11/07/14 14.5 1.99 2.23
ABX 141107P00015000 P 11/07/14 15.0 2.43 2.84
ABX 141107P00015500 P 11/07/14 15.5 2.93 3.35
ABX 141107P00016000 P 11/07/14 16.0 3.30 3.85
ABX 141107P00016500 P 11/07/14 16.5 3.80 4.35
ABX 141107P00017000 P 11/07/14 17.0 4.30 4.85
ABX 141107P00017500 P 11/07/14 17.5 4.80 5.35
ABX 141107P00018000 P 11/07/14 18.0 5.30 5.85
ABX 141107P00018500 P 11/07/14 18.5 5.80 6.35
ABX 141107P00019000 P 11/07/14 19.0 6.30 6.85
ABX 141107P00019500 P 11/07/14 19.5 6.80 7.35
ABX 141107P00020000 P 11/07/14 20.0 7.30 7.85
ABX 141107P00020500 P 11/07/14 20.5 7.80 8.35
ABX 141107P00021000 P 11/07/14 21.0 8.30 8.85
ABX 141107P00021500 P 11/07/14 21.5 8.80 9.35
ABX 141107P00022000 P 11/07/14 22.0 9.30 9.90
ABX 141107P00022500 P 11/07/14 22.5 9.75 10.40
ABX 141107P00023000 P 11/07/14 23.0 10.30 10.75
ABX 141107P00023500 P 11/07/14 23.5 10.75 11.35
ABX 141107P00024000 P 11/07/14 24.0 11.30 11.85
ABX 141107P00024500 P 11/07/14 24.5 11.80 12.35
ABX 141107P00025000 P 11/07/14 25.0 12.25 12.75
ABX 141107P00025500 P 11/07/14 25.5 11.30 13.60
ABX 141114C00007000 C 11/14/14 7.0 5.05 5.65
ABX 141114C00007500 C 11/14/14 7.5 4.70 5.30
ABX 141114C00008000 C 11/14/14 8.0 4.20 4.80
ABX 141114C00008500 C 11/14/14 8.5 3.40 4.15
ABX 141114C00009000 C 11/14/14 9.0 3.05 3.60
ABX 141114C00009500 C 11/14/14 9.5 2.57 3.10
ABX 141114C00010000 C 11/14/14 10.0 2.09 2.62
ABX 141114C00010500 C 11/14/14 10.5 1.60 2.14
ABX 141114C00011000 C 11/14/14 11.0 1.33 1.56
ABX 141114C00011500 C 11/14/14 11.5 0.74 1.33
ABX 141114C00012000 C 11/14/14 12.0 0.54 0.77
ABX 141114C00012500 C 11/14/14 12.5 0.28 0.33
ABX 141114C00013000 C 11/14/14 13.0 0.13 0.16
ABX 141114C00013500 C 11/14/14 13.5 0.07 0.11
ABX 141114C00014000 C 11/14/14 14.0 0.00 0.09
ABX 141114C00014500 C 11/14/14 14.5 0.00 0.07
ABX 141114C00015000 C 11/14/14 15.0 0.01 0.02
ABX 141114C00015500 C 11/14/14 15.5 0.00 0.06
ABX 141114C00016000 C 11/14/14 16.0 0.00 0.06
ABX 141114C00016500 C 11/14/14 16.5 0.00 0.06
ABX 141114C00017000 C 11/14/14 17.0 0.00 0.06
ABX 141114C00017500 C 11/14/14 17.5 0.00 0.06
ABX 141114C00018000 C 11/14/14 18.0 0.00 0.06
ABX 141114C00018500 C 11/14/14 18.5 0.00 0.06
ABX 141114C00019000 C 11/14/14 19.0 0.00 0.06
ABX 141114C00019500 C 11/14/14 19.5 0.00 0.06
ABX 141114C00020000 C 11/14/14 20.0 0.00 0.06
ABX 141114C00020500 C 11/14/14 20.5 0.00 0.05
ABX 141114C00021000 C 11/14/14 21.0 0.00 0.05
ABX 141114C00021500 C 11/14/14 21.5 0.00 0.05
ABX 141114C00022000 C 11/14/14 22.0 0.00 0.05
ABX 141114C00022500 C 11/14/14 22.5 0.00 0.05
ABX 141114C00023000 C 11/14/14 23.0 0.00 0.05
ABX 141114C00023500 C 11/14/14 23.5 0.00 0.05
ABX 141114C00024000 C 11/14/14 24.0 0.00 0.05
ABX 141114C00024500 C 11/14/14 24.5 0.00 0.05
ABX 141114P00007000 P 11/14/14 7.0 0.00 0.06
ABX 141114P00007500 P 11/14/14 7.5 0.00 0.06
ABX 141114P00008000 P 11/14/14 8.0 0.00 0.06
ABX 141114P00008500 P 11/14/14 8.5 0.00 0.06
ABX 141114P00009000 P 11/14/14 9.0 0.00 0.07
ABX 141114P00009500 P 11/14/14 9.5 0.00 0.07
ABX 141114P00010000 P 11/14/14 10.0 0.00 0.07
ABX 141114P00010500 P 11/14/14 10.5 0.00 0.08
ABX 141114P00011000 P 11/14/14 11.0 0.01 0.09
ABX 141114P00011500 P 11/14/14 11.5 0.04 0.18
ABX 141114P00012000 P 11/14/14 12.0 0.11 0.29
ABX 141114P00012500 P 11/14/14 12.5 0.46 0.50
ABX 141114P00013000 P 11/14/14 13.0 0.80 0.84
ABX 141114P00013500 P 11/14/14 13.5 1.04 1.42
ABX 141114P00014000 P 11/14/14 14.0 1.47 1.92
ABX 141114P00014500 P 11/14/14 14.5 1.97 2.41
ABX 141114P00015000 P 11/14/14 15.0 2.41 2.92
ABX 141114P00015500 P 11/14/14 15.5 2.92 3.35
ABX 141114P00016000 P 11/14/14 16.0 3.25 3.85
ABX 141114P00016500 P 11/14/14 16.5 3.75 4.35
ABX 141114P00017000 P 11/14/14 17.0 4.25 4.85
ABX 141114P00017500 P 11/14/14 17.5 4.75 5.40
ABX 141114P00018000 P 11/14/14 18.0 5.25 5.90
ABX 141114P00018500 P 11/14/14 18.5 5.75 6.35
ABX 141114P00019000 P 11/14/14 19.0 6.25 6.90
ABX 141114P00019500 P 11/14/14 19.5 6.75 7.40
ABX 141114P00020000 P 11/14/14 20.0 7.25 7.90
ABX 141114P00020500 P 11/14/14 20.5 7.75 8.45
ABX 141114P00021000 P 11/14/14 21.0 8.05 9.05
ABX 141114P00021500 P 11/14/14 21.5 8.70 9.60
ABX 141114P00022000 P 11/14/14 22.0 9.05 10.10
ABX 141114P00022500 P 11/14/14 22.5 9.10 10.80
ABX 141114P00023000 P 11/14/14 23.0 9.60 11.00
ABX 141114P00023500 P 11/14/14 23.5 10.10 11.35
ABX 141114P00024000 P 11/14/14 24.0 10.60 11.85
ABX 141114P00024500 P 11/14/14 24.5 11.50 12.75
ABX 141122C00005000 C 11/22/14 5.0 7.20 7.65
ABX 141122C00006000 C 11/22/14 6.0 6.15 6.65
ABX 141122C00006500 C 11/22/14 6.5 5.65 6.15
ABX 141122C00007000 C 11/22/14 7.0 5.15 5.65
ABX 141122C00007500 C 11/22/14 7.5 4.65 5.15
ABX 141122C00008000 C 11/22/14 8.0 4.15 4.65
ABX 141122C00008500 C 11/22/14 8.5 3.65 4.15
ABX 141122C00009000 C 11/22/14 9.0 3.20 3.65
ABX 141122C00009500 C 11/22/14 9.5 2.80 3.15
ABX 141122C00010000 C 11/22/14 10.0 2.30 2.55
ABX 141122C00010500 C 11/22/14 10.5 1.73 2.12
ABX 141122C00011000 C 11/22/14 11.0 1.36 1.55
ABX 141122C00011500 C 11/22/14 11.5 0.95 1.02
ABX 141122C00012000 C 11/22/14 12.0 0.61 0.66
ABX 141122C00012500 C 11/22/14 12.5 0.37 0.38
ABX 141122C00013000 C 11/22/14 13.0 0.20 0.21
ABX 141122C00013500 C 11/22/14 13.5 0.11 0.12
ABX 141122C00014000 C 11/22/14 14.0 0.07 0.10
ABX 141122C00014500 C 11/22/14 14.5 0.04 0.08
ABX 141122C00015000 C 11/22/14 15.0 0.04 0.05
ABX 141122C00015500 C 11/22/14 15.5 0.02 0.05
ABX 141122C00016000 C 11/22/14 16.0 0.02 0.05
ABX 141122C00016500 C 11/22/14 16.5 0.01 0.04
ABX 141122C00017000 C 11/22/14 17.0 0.01 0.04
ABX 141122C00017500 C 11/22/14 17.5 0.00 0.04
ABX 141122C00018000 C 11/22/14 18.0 0.01 0.04
ABX 141122C00018500 C 11/22/14 18.5 0.00 0.03
ABX 141122C00019000 C 11/22/14 19.0 0.00 0.03
ABX 141122C00019500 C 11/22/14 19.5 0.00 0.03
ABX 141122C00020000 C 11/22/14 20.0 0.00 0.03
ABX 141122C00020500 C 11/22/14 20.5 0.00 0.03
ABX 141122C00021000 C 11/22/14 21.0 0.00 0.03
ABX 141122C00021500 C 11/22/14 21.5 0.00 0.03
ABX 141122C00022000 C 11/22/14 22.0 0.00 0.03
ABX 141122C00022500 C 11/22/14 22.5 0.00 0.03
ABX 141122C00023000 C 11/22/14 23.0 0.00 0.01
ABX 141122C00023500 C 11/22/14 23.5 0.00 0.03
ABX 141122C00024000 C 11/22/14 24.0 0.00 0.03
ABX 141122C00024500 C 11/22/14 24.5 0.00 0.02
ABX 141122C00025000 C 11/22/14 25.0 0.00 0.03
ABX 141122C00025500 C 11/22/14 25.5 0.00 0.02
ABX 141122C00026000 C 11/22/14 26.0 0.00 0.03
ABX 141122C00027000 C 11/22/14 27.0 0.00 0.02
ABX 141122P00005000 P 11/22/14 5.0 0.00 0.02
ABX 141122P00006000 P 11/22/14 6.0 0.00 0.03
ABX 141122P00006500 P 11/22/14 6.5 0.00 0.03
ABX 141122P00007000 P 11/22/14 7.0 0.00 0.03
ABX 141122P00007500 P 11/22/14 7.5 0.00 0.03
ABX 141122P00008000 P 11/22/14 8.0 0.00 0.03
ABX 141122P00008500 P 11/22/14 8.5 0.00 0.03
ABX 141122P00009000 P 11/22/14 9.0 0.00 0.02
ABX 141122P00009500 P 11/22/14 9.5 0.00 0.02
ABX 141122P00010000 P 11/22/14 10.0 0.01 0.03
ABX 141122P00010500 P 11/22/14 10.5 0.03 0.05
ABX 141122P00011000 P 11/22/14 11.0 0.06 0.08
ABX 141122P00011500 P 11/22/14 11.5 0.14 0.16
ABX 141122P00012000 P 11/22/14 12.0 0.29 0.32
ABX 141122P00012500 P 11/22/14 12.5 0.53 0.56
ABX 141122P00013000 P 11/22/14 13.0 0.86 0.90
ABX 141122P00013500 P 11/22/14 13.5 1.21 1.31
ABX 141122P00014000 P 11/22/14 14.0 1.59 1.77
ABX 141122P00014500 P 11/22/14 14.5 1.97 2.27
ABX 141122P00015000 P 11/22/14 15.0 2.70 2.73
ABX 141122P00015500 P 11/22/14 15.5 2.93 3.35
ABX 141122P00016000 P 11/22/14 16.0 3.40 3.85
ABX 141122P00016500 P 11/22/14 16.5 3.90 4.35
ABX 141122P00017000 P 11/22/14 17.0 4.40 4.85
ABX 141122P00017500 P 11/22/14 17.5 4.90 5.35
ABX 141122P00018000 P 11/22/14 18.0 5.40 5.85
ABX 141122P00018500 P 11/22/14 18.5 5.90 6.35
ABX 141122P00019000 P 11/22/14 19.0 6.40 6.85
ABX 141122P00019500 P 11/22/14 19.5 6.90 7.35
ABX 141122P00020000 P 11/22/14 20.0 7.40 7.85
ABX 141122P00020500 P 11/22/14 20.5 7.75 8.35
ABX 141122P00021000 P 11/22/14 21.0 8.25 8.80
ABX 141122P00021500 P 11/22/14 21.5 8.75 9.40
ABX 141122P00022000 P 11/22/14 22.0 7.90 9.85
ABX 141122P00022500 P 11/22/14 22.5 8.50 11.25
ABX 141122P00023000 P 11/22/14 23.0 8.90 11.10
ABX 141122P00023500 P 11/22/14 23.5 9.95 11.70
ABX 141122P00024000 P 11/22/14 24.0 9.90 12.10
ABX 141122P00024500 P 11/22/14 24.5 10.40 12.35
ABX 141122P00025000 P 11/22/14 25.0 10.90 13.10
ABX 141122P00025500 P 11/22/14 25.5 11.40 13.60
ABX 141122P00026000 P 11/22/14 26.0 12.50 13.95
ABX 141122P00027000 P 11/22/14 27.0 13.75 15.20
ABX 141128C00006500 C 11/28/14 6.5 5.70 6.20
ABX 141128C00007000 C 11/28/14 7.0 5.20 5.80
ABX 141128C00007500 C 11/28/14 7.5 4.70 5.30
ABX 141128C00008000 C 11/28/14 8.0 4.20 4.75
ABX 141128C00008500 C 11/28/14 8.5 3.70 4.30
ABX 141128C00009000 C 11/28/14 9.0 3.20 3.80
ABX 141128C00009500 C 11/28/14 9.5 2.80 3.20
ABX 141128C00010000 C 11/28/14 10.0 2.29 2.56
ABX 141128C00010500 C 11/28/14 10.5 1.84 2.08
ABX 141128C00011000 C 11/28/14 11.0 1.22 1.77
ABX 141128C00011500 C 11/28/14 11.5 0.98 1.19
ABX 141128C00012000 C 11/28/14 12.0 0.65 0.90
ABX 141128C00012500 C 11/28/14 12.5 0.40 0.50
ABX 141128C00013000 C 11/28/14 13.0 0.21 0.49
ABX 141128C00013500 C 11/28/14 13.5 0.13 0.17
ABX 141128C00014000 C 11/28/14 14.0 0.04 0.16
ABX 141128C00014500 C 11/28/14 14.5 0.03 0.12
ABX 141128C00015000 C 11/28/14 15.0 0.00 0.10
ABX 141128C00015500 C 11/28/14 15.5 0.00 0.09
ABX 141128C00016000 C 11/28/14 16.0 0.00 0.08
ABX 141128C00016500 C 11/28/14 16.5 0.00 0.08
ABX 141128C00017000 C 11/28/14 17.0 0.00 0.13
ABX 141128C00017500 C 11/28/14 17.5 0.00 0.13
ABX 141128C00018000 C 11/28/14 18.0 0.00 0.13
ABX 141128C00018500 C 11/28/14 18.5 0.00 0.13
ABX 141128C00019000 C 11/28/14 19.0 0.00 0.13
ABX 141128C00019500 C 11/28/14 19.5 0.00 0.13
ABX 141128C00020000 C 11/28/14 20.0 0.00 0.14
ABX 141128C00020500 C 11/28/14 20.5 0.00 0.13
ABX 141128C00021000 C 11/28/14 21.0 0.00 0.13
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 0.13
ABX 141128C00023500 C 11/28/14 23.5 0.00 0.13
ABX 141128C00024000 C 11/28/14 24.0 0.00 0.07
ABX 141128C00024500 C 11/28/14 24.5 0.00 0.07
ABX 141128P00006500 P 11/28/14 6.5 0.00 0.13
ABX 141128P00007000 P 11/28/14 7.0 0.00 0.14
ABX 141128P00007500 P 11/28/14 7.5 0.00 0.07
ABX 141128P00008000 P 11/28/14 8.0 0.00 0.07
ABX 141128P00008500 P 11/28/14 8.5 0.00 0.15
ABX 141128P00009000 P 11/28/14 9.0 0.00 0.15
ABX 141128P00009500 P 11/28/14 9.5 0.00 0.15
ABX 141128P00010000 P 11/28/14 10.0 0.00 0.15
ABX 141128P00010500 P 11/28/14 10.5 0.00 0.17
ABX 141128P00011000 P 11/28/14 11.0 0.00 0.14
ABX 141128P00011500 P 11/28/14 11.5 0.14 0.23
ABX 141128P00012000 P 11/28/14 12.0 0.28 0.38
ABX 141128P00012500 P 11/28/14 12.5 0.53 0.71
ABX 141128P00013000 P 11/28/14 13.0 0.78 1.09
ABX 141128P00013500 P 11/28/14 13.5 1.02 1.50
ABX 141128P00014000 P 11/28/14 14.0 1.62 1.83
ABX 141128P00014500 P 11/28/14 14.5 2.00 2.51
ABX 141128P00015000 P 11/28/14 15.0 2.54 2.78
ABX 141128P00015500 P 11/28/14 15.5 2.97 3.30
ABX 141128P00016000 P 11/28/14 16.0 3.30 3.90
ABX 141128P00016500 P 11/28/14 16.5 3.80 4.40
ABX 141128P00017000 P 11/28/14 17.0 4.30 4.90
ABX 141128P00017500 P 11/28/14 17.5 4.80 5.40
ABX 141128P00018000 P 11/28/14 18.0 5.30 5.95
ABX 141128P00018500 P 11/28/14 18.5 5.80 6.40
ABX 141128P00019000 P 11/28/14 19.0 6.30 6.95
ABX 141128P00019500 P 11/28/14 19.5 6.80 7.45
ABX 141128P00020000 P 11/28/14 20.0 7.30 8.05
ABX 141128P00020500 P 11/28/14 20.5 7.80 8.50
ABX 141128P00021000 P 11/28/14 21.0 7.85 9.00
ABX 141128P00021500 P 11/28/14 21.5 8.75 9.50
ABX 141128P00022000 P 11/28/14 22.0 9.25 10.00
ABX 141128P00022500 P 11/28/14 22.5 9.40 10.95
ABX 141128P00023000 P 11/28/14 23.0 10.30 10.80
ABX 141128P00023500 P 11/28/14 23.5 10.80 11.30
ABX 141128P00024000 P 11/28/14 24.0 10.85 12.25
ABX 141128P00024500 P 11/28/14 24.5 11.35 12.90
ABX 141205C00006000 C 12/05/14 6.0 6.20 6.80
ABX 141205C00006500 C 12/05/14 6.5 5.65 6.30
ABX 141205C00007000 C 12/05/14 7.0 5.20 5.70
ABX 141205C00007500 C 12/05/14 7.5 4.60 5.25
ABX 141205C00008000 C 12/05/14 8.0 4.20 4.70
ABX 141205C00008500 C 12/05/14 8.5 2.90 4.20
ABX 141205C00009000 C 12/05/14 9.0 3.20 3.75
ABX 141205C00009500 C 12/05/14 9.5 2.80 3.25
ABX 141205C00010000 C 12/05/14 10.0 2.32 2.57
ABX 141205C00010500 C 12/05/14 10.5 1.86 2.09
ABX 141205C00011000 C 12/05/14 11.0 1.37 1.69
ABX 141205C00011500 C 12/05/14 11.5 0.87 1.49
ABX 141205C00012000 C 12/05/14 12.0 0.69 0.90
ABX 141205C00012500 C 12/05/14 12.5 0.45 0.52
ABX 141205C00013000 C 12/05/14 13.0 0.25 0.39
ABX 141205C00013500 C 12/05/14 13.5 0.16 0.18
ABX 141205C00014000 C 12/05/14 14.0 0.10 0.14
ABX 141205C00014500 C 12/05/14 14.5 0.03 0.14
ABX 141205C00015000 C 12/05/14 15.0 0.00 0.12
ABX 141205C00015500 C 12/05/14 15.5 0.00 0.16
ABX 141205C00016000 C 12/05/14 16.0 0.00 0.09
ABX 141205C00016500 C 12/05/14 16.5 0.00 0.08
ABX 141205C00017000 C 12/05/14 17.0 0.00 0.12
ABX 141205C00017500 C 12/05/14 17.5 0.00 0.08
ABX 141205C00018000 C 12/05/14 18.0 0.00 0.08
ABX 141205C00018500 C 12/05/14 18.5 0.00 0.07
ABX 141205C00019000 C 12/05/14 19.0 0.00 0.13
ABX 141205C00019500 C 12/05/14 19.5 0.00 0.10
ABX 141205C00020000 C 12/05/14 20.0 0.00 0.07
ABX 141205C00020500 C 12/05/14 20.5 0.00 0.07
ABX 141205C00021000 C 12/05/14 21.0 0.00 0.12
ABX 141205C00021500 C 12/05/14 21.5 0.00 0.07
ABX 141205C00022000 C 12/05/14 22.0 0.00 0.07
ABX 141205C00022500 C 12/05/14 22.5 0.00 0.07
ABX 141205C00023000 C 12/05/14 23.0 0.00 0.07
ABX 141205C00023500 C 12/05/14 23.5 0.00 0.12
ABX 141205C00024000 C 12/05/14 24.0 0.00 0.07
ABX 141205C00024500 C 12/05/14 24.5 0.00 0.07
ABX 141205P00006000 P 12/05/14 6.0 0.00 0.07
ABX 141205P00006500 P 12/05/14 6.5 0.00 0.07
ABX 141205P00007000 P 12/05/14 7.0 0.00 0.07
ABX 141205P00007500 P 12/05/14 7.5 0.00 0.07
ABX 141205P00008000 P 12/05/14 8.0 0.00 0.07
ABX 141205P00008500 P 12/05/14 8.5 0.00 0.11
ABX 141205P00009000 P 12/05/14 9.0 0.00 0.07
ABX 141205P00009500 P 12/05/14 9.5 0.00 0.08
ABX 141205P00010000 P 12/05/14 10.0 0.00 0.10
ABX 141205P00010500 P 12/05/14 10.5 0.01 0.12
ABX 141205P00011000 P 12/05/14 11.0 0.00 0.25
ABX 141205P00011500 P 12/05/14 11.5 0.16 0.26
ABX 141205P00012000 P 12/05/14 12.0 0.32 0.52
ABX 141205P00012500 P 12/05/14 12.5 0.58 0.72
ABX 141205P00013000 P 12/05/14 13.0 0.82 1.18
ABX 141205P00013500 P 12/05/14 13.5 1.21 1.42
ABX 141205P00014000 P 12/05/14 14.0 1.32 2.04
ABX 141205P00014500 P 12/05/14 14.5 2.03 2.46
ABX 141205P00015000 P 12/05/14 15.0 2.53 2.79
ABX 141205P00015500 P 12/05/14 15.5 2.97 3.40
ABX 141205P00016000 P 12/05/14 16.0 3.35 3.90
ABX 141205P00016500 P 12/05/14 16.5 3.80 4.40
ABX 141205P00017000 P 12/05/14 17.0 4.30 4.90
ABX 141205P00017500 P 12/05/14 17.5 4.80 5.40
ABX 141205P00018000 P 12/05/14 18.0 5.30 5.95
ABX 141205P00018500 P 12/05/14 18.5 5.80 6.45
ABX 141205P00019000 P 12/05/14 19.0 6.30 6.95
ABX 141205P00019500 P 12/05/14 19.5 6.80 7.45
ABX 141205P00020000 P 12/05/14 20.0 7.30 7.95
ABX 141205P00020500 P 12/05/14 20.5 7.80 8.60
ABX 141205P00021000 P 12/05/14 21.0 8.30 9.10
ABX 141205P00021500 P 12/05/14 21.5 7.85 10.15
ABX 141205P00022000 P 12/05/14 22.0 8.30 11.05
ABX 141205P00022500 P 12/05/14 22.5 9.80 10.30
ABX 141205P00023000 P 12/05/14 23.0 9.30 11.05
ABX 141205P00023500 P 12/05/14 23.5 9.80 12.55
ABX 141205P00024000 P 12/05/14 24.0 10.30 13.10
ABX 141205P00024500 P 12/05/14 24.5 11.60 12.80
ABX 141212C00006000 C 12/12/14 6.0 4.55 6.60
ABX 141212C00006500 C 12/12/14 6.5 4.05 6.10
ABX 141212C00007000 C 12/12/14 7.0 3.55 5.60
ABX 141212C00007500 C 12/12/14 7.5 4.50 5.10
ABX 141212C00008000 C 12/12/14 8.0 4.10 4.70
ABX 141212C00008500 C 12/12/14 8.5 3.60 4.20
ABX 141212C00009000 C 12/12/14 9.0 3.10 3.70
ABX 141212C00009500 C 12/12/14 9.5 2.67 3.25
ABX 141212C00010000 C 12/12/14 10.0 2.17 2.71
ABX 141212C00010500 C 12/12/14 10.5 0.92 2.18
ABX 141212C00011000 C 12/12/14 11.0 1.37 1.69
ABX 141212C00011500 C 12/12/14 11.5 0.92 1.69
ABX 141212C00012000 C 12/12/14 12.0 0.60 0.93
ABX 141212C00012500 C 12/12/14 12.5 0.43 0.80
ABX 141212C00013000 C 12/12/14 13.0 0.25 0.46
ABX 141212C00013500 C 12/12/14 13.5 0.21 0.30
ABX 141212C00014000 C 12/12/14 14.0 0.10 0.17
ABX 141212C00014500 C 12/12/14 14.5 0.01 0.26
ABX 141212C00015000 C 12/12/14 15.0 0.00 0.22
ABX 141212C00015500 C 12/12/14 15.5 0.00 0.25
ABX 141212C00016000 C 12/12/14 16.0 0.00 0.19
ABX 141212C00016500 C 12/12/14 16.5 0.00 0.25
ABX 141212C00017000 C 12/12/14 17.0 0.00 0.14
ABX 141212C00017500 C 12/12/14 17.5 0.00 0.25
ABX 141212C00018000 C 12/12/14 18.0 0.00 0.25
ABX 141212C00018500 C 12/12/14 18.5 0.00 0.25
ABX 141212C00019000 C 12/12/14 19.0 0.00 0.25
ABX 141212C00019500 C 12/12/14 19.5 0.00 0.25
ABX 141212C00020000 C 12/12/14 20.0 0.00 0.17
ABX 141212C00020500 C 12/12/14 20.5 0.00 0.24
ABX 141212C00021000 C 12/12/14 21.0 0.00 0.24
ABX 141212C00021500 C 12/12/14 21.5 0.00 0.25
ABX 141212C00022000 C 12/12/14 22.0 0.00 0.18
ABX 141212C00022500 C 12/12/14 22.5 0.00 0.25
ABX 141212C00023000 C 12/12/14 23.0 0.00 0.25
ABX 141212C00023500 C 12/12/14 23.5 0.00 0.25
ABX 141212C00024000 C 12/12/14 24.0 0.00 0.25
ABX 141212C00024500 C 12/12/14 24.5 0.00 0.25
ABX 141212P00006000 P 12/12/14 6.0 0.00 0.24
ABX 141212P00006500 P 12/12/14 6.5 0.00 0.23
ABX 141212P00007000 P 12/12/14 7.0 0.00 0.23
ABX 141212P00007500 P 12/12/14 7.5 0.00 0.24
ABX 141212P00008000 P 12/12/14 8.0 0.00 0.25
ABX 141212P00008500 P 12/12/14 8.5 0.00 0.25
ABX 141212P00009000 P 12/12/14 9.0 0.00 0.25
ABX 141212P00009500 P 12/12/14 9.5 0.00 0.25
ABX 141212P00010000 P 12/12/14 10.0 0.00 0.25
ABX 141212P00010500 P 12/12/14 10.5 0.00 0.25
ABX 141212P00011000 P 12/12/14 11.0 0.00 0.25
ABX 141212P00011500 P 12/12/14 11.5 0.10 0.29
ABX 141212P00012000 P 12/12/14 12.0 0.21 0.50
ABX 141212P00012500 P 12/12/14 12.5 0.46 0.80
ABX 141212P00013000 P 12/12/14 13.0 0.63 1.21
ABX 141212P00013500 P 12/12/14 13.5 0.89 1.61
ABX 141212P00014000 P 12/12/14 14.0 1.60 2.05
ABX 141212P00014500 P 12/12/14 14.5 1.99 2.49
ABX 141212P00015000 P 12/12/14 15.0 2.67 3.00
ABX 141212P00015500 P 12/12/14 15.5 1.76 4.20
ABX 141212P00016000 P 12/12/14 16.0 2.20 4.75
ABX 141212P00016500 P 12/12/14 16.5 2.66 5.30
ABX 141212P00017000 P 12/12/14 17.0 3.10 5.80
ABX 141212P00017500 P 12/12/14 17.5 3.60 6.35
ABX 141212P00018000 P 12/12/14 18.0 4.10 7.00
ABX 141212P00018500 P 12/12/14 18.5 4.55 7.40
ABX 141212P00019000 P 12/12/14 19.0 5.05 8.05
ABX 141212P00019500 P 12/12/14 19.5 5.55 8.55
ABX 141212P00020000 P 12/12/14 20.0 6.40 8.35
ABX 141212P00020500 P 12/12/14 20.5 6.55 9.80
ABX 141212P00021000 P 12/12/14 21.0 7.05 10.40
ABX 141212P00021500 P 12/12/14 21.5 7.50 10.90
ABX 141212P00022000 P 12/12/14 22.0 8.00 11.35
ABX 141212P00022500 P 12/12/14 22.5 8.50 11.85
ABX 141212P00023000 P 12/12/14 23.0 8.40 12.50
ABX 141212P00023500 P 12/12/14 23.5 8.75 12.95
ABX 141212P00024000 P 12/12/14 24.0 9.35 13.45
ABX 141212P00024500 P 12/12/14 24.5 9.80 13.95
ABX 141220C00007000 C 12/20/14 7.0 5.20 5.75
ABX 141220C00008000 C 12/20/14 8.0 4.20 4.75
ABX 141220C00009000 C 12/20/14 9.0 3.20 3.75
ABX 141220C00010000 C 12/20/14 10.0 2.34 2.58
ABX 141220C00011000 C 12/20/14 11.0 1.47 1.57
ABX 141220C00012000 C 12/20/14 12.0 0.78 0.87
ABX 141220C00013000 C 12/20/14 13.0 0.35 0.41
ABX 141220C00014000 C 12/20/14 14.0 0.15 0.17
ABX 141220C00015000 C 12/20/14 15.0 0.08 0.14
ABX 141220C00016000 C 12/20/14 16.0 0.05 0.09
ABX 141220C00017000 C 12/20/14 17.0 0.03 0.05
ABX 141220C00018000 C 12/20/14 18.0 0.02 0.06
ABX 141220C00019000 C 12/20/14 19.0 0.01 0.06
ABX 141220C00020000 C 12/20/14 20.0 0.01 0.04
ABX 141220C00021000 C 12/20/14 21.0 0.00 0.04
ABX 141220C00022000 C 12/20/14 22.0 0.00 0.04
ABX 141220C00024000 C 12/20/14 24.0 0.00 0.03
ABX 141220P00007000 P 12/20/14 7.0 0.00 0.04
ABX 141220P00008000 P 12/20/14 8.0 0.00 0.04
ABX 141220P00009000 P 12/20/14 9.0 0.02 0.05
ABX 141220P00010000 P 12/20/14 10.0 0.06 0.09
ABX 141220P00011000 P 12/20/14 11.0 0.18 0.20
ABX 141220P00012000 P 12/20/14 12.0 0.50 0.52
ABX 141220P00013000 P 12/20/14 13.0 1.05 1.10
ABX 141220P00014000 P 12/20/14 14.0 1.77 1.89
ABX 141220P00015000 P 12/20/14 15.0 2.62 2.81
ABX 141220P00016000 P 12/20/14 16.0 3.35 3.90
ABX 141220P00017000 P 12/20/14 17.0 4.30 4.90
ABX 141220P00018000 P 12/20/14 18.0 5.30 5.90
ABX 141220P00019000 P 12/20/14 19.0 6.30 6.90
ABX 141220P00020000 P 12/20/14 20.0 7.30 7.90
ABX 141220P00021000 P 12/20/14 21.0 8.30 8.90
ABX 141220P00022000 P 12/20/14 22.0 9.30 9.90
ABX 141220P00024000 P 12/20/14 24.0 11.30 11.90
ABX 150117C00003000 C 01/17/15 3.0 9.20 9.70
ABX 150117C00005000 C 01/17/15 5.0 7.20 7.70
ABX 150117C00008000 C 01/17/15 8.0 4.20 4.70
ABX 150117C00009000 C 01/17/15 9.0 3.20 3.70
ABX 150117C00010000 C 01/17/15 10.0 2.24 2.68
ABX 150117C00011000 C 01/17/15 11.0 1.57 1.69
ABX 150117C00012000 C 01/17/15 12.0 0.93 1.01
ABX 150117C00013000 C 01/17/15 13.0 0.50 0.52
ABX 150117C00014000 C 01/17/15 14.0 0.26 0.27
ABX 150117C00015000 C 01/17/15 15.0 0.14 0.16
ABX 150117C00016000 C 01/17/15 16.0 0.08 0.13
ABX 150117C00017000 C 01/17/15 17.0 0.05 0.07
ABX 150117C00018000 C 01/17/15 18.0 0.04 0.09
ABX 150117C00019000 C 01/17/15 19.0 0.04 0.07
ABX 150117C00020000 C 01/17/15 20.0 0.03 0.04
ABX 150117C00021000 C 01/17/15 21.0 0.02 0.05
ABX 150117C00022000 C 01/17/15 22.0 0.01 0.06
ABX 150117C00023000 C 01/17/15 23.0 0.01 0.04
ABX 150117C00024000 C 01/17/15 24.0 0.01 0.04
ABX 150117C00025000 C 01/17/15 25.0 0.00 0.02
ABX 150117C00026000 C 01/17/15 26.0 0.01 0.03
ABX 150117C00027000 C 01/17/15 27.0 0.00 0.03
ABX 150117C00028000 C 01/17/15 28.0 0.00 0.03
ABX 150117C00029000 C 01/17/15 29.0 0.00 0.03
ABX 150117C00030000 C 01/17/15 30.0 0.00 0.01
ABX 150117C00031000 C 01/17/15 31.0 0.00 0.03
ABX 150117C00032000 C 01/17/15 32.0 0.00 0.03
ABX 150117C00033000 C 01/17/15 33.0 0.00 0.01
ABX 150117C00034000 C 01/17/15 34.0 0.00 0.03
ABX 150117C00035000 C 01/17/15 35.0 0.00 0.02
ABX 150117C00036000 C 01/17/15 36.0 0.00 0.03
ABX 150117C00037000 C 01/17/15 37.0 0.00 0.03
ABX 150117C00038000 C 01/17/15 38.0 0.00 0.03
ABX 150117C00040000 C 01/17/15 40.0 0.00 0.03
ABX 150117C00042000 C 01/17/15 42.0 0.00 0.02
ABX 150117C00045000 C 01/17/15 45.0 0.00 0.02
ABX 150117C00047000 C 01/17/15 47.0 0.00 0.02
ABX 150117C00050000 C 01/17/15 50.0 0.00 0.02
ABX 150117C00055000 C 01/17/15 55.0 0.00 0.02
ABX 150117P00003000 P 01/17/15 3.0 0.00 0.02
ABX 150117P00005000 P 01/17/15 5.0 0.00 0.03
ABX 150117P00008000 P 01/17/15 8.0 0.02 0.05
ABX 150117P00009000 P 01/17/15 9.0 0.04 0.08
ABX 150117P00010000 P 01/17/15 10.0 0.12 0.14
ABX 150117P00011000 P 01/17/15 11.0 0.29 0.31
ABX 150117P00012000 P 01/17/15 12.0 0.65 0.67
ABX 150117P00013000 P 01/17/15 13.0 1.22 1.24
ABX 150117P00014000 P 01/17/15 14.0 1.88 2.00
ABX 150117P00015000 P 01/17/15 15.0 2.75 2.88
ABX 150117P00016000 P 01/17/15 16.0 3.45 3.95
ABX 150117P00017000 P 01/17/15 17.0 4.50 4.90
ABX 150117P00018000 P 01/17/15 18.0 5.50 5.80
ABX 150117P00019000 P 01/17/15 19.0 6.45 6.85
ABX 150117P00020000 P 01/17/15 20.0 7.55 7.90
ABX 150117P00021000 P 01/17/15 21.0 8.55 8.90
ABX 150117P00022000 P 01/17/15 22.0 9.35 9.90
ABX 150117P00023000 P 01/17/15 23.0 10.55 10.90
ABX 150117P00024000 P 01/17/15 24.0 11.45 11.90
ABX 150117P00025000 P 01/17/15 25.0 12.35 12.90
ABX 150117P00026000 P 01/17/15 26.0 13.30 13.90
ABX 150117P00027000 P 01/17/15 27.0 14.25 15.10
ABX 150117P00028000 P 01/17/15 28.0 15.30 16.00
ABX 150117P00029000 P 01/17/15 29.0 16.30 16.90
ABX 150117P00030000 P 01/17/15 30.0 17.40 17.80
ABX 150117P00031000 P 01/17/15 31.0 18.30 18.85
ABX 150117P00032000 P 01/17/15 32.0 19.30 19.85
ABX 150117P00033000 P 01/17/15 33.0 20.30 20.95
ABX 150117P00034000 P 01/17/15 34.0 21.30 21.95
ABX 150117P00035000 P 01/17/15 35.0 22.30 22.75
ABX 150117P00036000 P 01/17/15 36.0 23.30 23.95
ABX 150117P00037000 P 01/17/15 37.0 24.30 24.95
ABX 150117P00038000 P 01/17/15 38.0 25.30 25.95
ABX 150117P00040000 P 01/17/15 40.0 27.30 27.80
ABX 150117P00042000 P 01/17/15 42.0 28.05 30.15
ABX 150117P00045000 P 01/17/15 45.0 30.95 33.15
ABX 150117P00047000 P 01/17/15 47.0 33.30 34.95
ABX 150117P00050000 P 01/17/15 50.0 35.95 39.20
ABX 150117P00055000 P 01/17/15 55.0 42.30 42.80
ABX 150417C00007000 C 04/17/15 7.0 5.20 5.60
ABX 150417C00008000 C 04/17/15 8.0 4.25 4.60
ABX 150417C00009000 C 04/17/15 9.0 3.35 3.65
ABX 150417C00010000 C 04/17/15 10.0 2.55 2.69
ABX 150417C00011000 C 04/17/15 11.0 1.84 1.88
ABX 150417C00012000 C 04/17/15 12.0 1.26 1.29
ABX 150417C00013000 C 04/17/15 13.0 0.82 0.85
ABX 150417C00014000 C 04/17/15 14.0 0.52 0.54
ABX 150417C00015000 C 04/17/15 15.0 0.33 0.34
ABX 150417C00016000 C 04/17/15 16.0 0.21 0.23
ABX 150417C00017000 C 04/17/15 17.0 0.15 0.16
ABX 150417C00018000 C 04/17/15 18.0 0.10 0.12
ABX 150417C00019000 C 04/17/15 19.0 0.07 0.09
ABX 150417C00020000 C 04/17/15 20.0 0.05 0.07
ABX 150417C00021000 C 04/17/15 21.0 0.04 0.05
ABX 150417C00022000 C 04/17/15 22.0 0.03 0.06
ABX 150417C00023000 C 04/17/15 23.0 0.03 0.05
ABX 150417C00024000 C 04/17/15 24.0 0.02 0.05
ABX 150417C00025000 C 04/17/15 25.0 0.02 0.04
ABX 150417C00026000 C 04/17/15 26.0 0.02 0.04
ABX 150417C00027000 C 04/17/15 27.0 0.01 0.03
ABX 150417C00028000 C 04/17/15 28.0 0.01 0.03
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 0.00 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 150417P00007000 P 04/17/15 7.0 0.02 0.04
ABX 150417P00008000 P 04/17/15 8.0 0.06 0.07
ABX 150417P00009000 P 04/17/15 9.0 0.14 0.16
ABX 150417P00010000 P 04/17/15 10.0 0.30 0.31
ABX 150417P00011000 P 04/17/15 11.0 0.57 0.58
ABX 150417P00012000 P 04/17/15 12.0 0.97 0.99
ABX 150417P00013000 P 04/17/15 13.0 1.53 1.57
ABX 150417P00014000 P 04/17/15 14.0 2.23 2.26
ABX 150417P00015000 P 04/17/15 15.0 3.00 3.10
ABX 150417P00016000 P 04/17/15 16.0 3.85 4.00
ABX 150417P00017000 P 04/17/15 17.0 4.70 4.90
ABX 150417P00018000 P 04/17/15 18.0 5.55 5.90
ABX 150417P00019000 P 04/17/15 19.0 6.55 6.90
ABX 150417P00020000 P 04/17/15 20.0 7.50 7.85
ABX 150417P00021000 P 04/17/15 21.0 8.50 8.90
ABX 150417P00022000 P 04/17/15 22.0 9.55 9.85
ABX 150417P00023000 P 04/17/15 23.0 10.55 10.85
ABX 150417P00024000 P 04/17/15 24.0 11.45 11.85
ABX 150417P00025000 P 04/17/15 25.0 12.45 12.85
ABX 150417P00026000 P 04/17/15 26.0 13.45 13.90
ABX 150417P00027000 P 04/17/15 27.0 14.45 14.90
ABX 150417P00028000 P 04/17/15 28.0 15.45 15.90
ABX 150417P00029000 P 04/17/15 29.0 16.45 16.85
ABX 150417P00030000 P 04/17/15 30.0 17.45 17.95
ABX 150417P00031000 P 04/17/15 31.0 18.45 18.95
ABX 150417P00032000 P 04/17/15 32.0 19.45 20.00
ABX 150417P00033000 P 04/17/15 33.0 20.45 20.95
ABX 160115C00003000 C 01/15/16 3.0 8.65 10.15
ABX 160115C00005000 C 01/15/16 5.0 6.25 8.45
ABX 160115C00008000 C 01/15/16 8.0 4.45 5.00
ABX 160115C00010000 C 01/15/16 10.0 3.05 3.20
ABX 160115C00013000 C 01/15/16 13.0 1.52 1.61
ABX 160115C00015000 C 01/15/16 15.0 0.95 1.00
ABX 160115C00017000 C 01/15/16 17.0 0.60 0.69
ABX 160115C00020000 C 01/15/16 20.0 0.36 0.37
ABX 160115C00022000 C 01/15/16 22.0 0.15 0.37
ABX 160115C00025000 C 01/15/16 25.0 0.16 0.20
ABX 160115C00027000 C 01/15/16 27.0 0.05 0.25
ABX 160115C00030000 C 01/15/16 30.0 0.07 0.22
ABX 160115C00032000 C 01/15/16 32.0 0.02 0.20
ABX 160115C00035000 C 01/15/16 35.0 0.05 0.19
ABX 160115C00037000 C 01/15/16 37.0 0.06 0.18
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.05
ABX 160115P00005000 P 01/15/16 5.0 0.05 0.09
ABX 160115P00008000 P 01/15/16 8.0 0.21 0.35
ABX 160115P00010000 P 01/15/16 10.0 0.66 0.75
ABX 160115P00013000 P 01/15/16 13.0 2.14 2.25
ABX 160115P00015000 P 01/15/16 15.0 3.50 3.70
ABX 160115P00017000 P 01/15/16 17.0 5.15 5.35
ABX 160115P00020000 P 01/15/16 20.0 7.85 8.05
ABX 160115P00022000 P 01/15/16 22.0 9.50 10.10
ABX 160115P00025000 P 01/15/16 25.0 12.40 13.00
ABX 160115P00027000 P 01/15/16 27.0 14.20 15.05
ABX 160115P00030000 P 01/15/16 30.0 17.10 18.05
ABX 160115P00032000 P 01/15/16 32.0 18.90 20.10
ABX 160115P00035000 P 01/15/16 35.0 21.65 23.15
ABX 160115P00037000 P 01/15/16 37.0 23.90 25.10
ABX 170120C00005000 C 01/20/17 5.0 6.65 8.50
ABX 170120C00008000 C 01/20/17 8.0 4.95 5.15
ABX 170120C00010000 C 01/20/17 10.0 3.65 3.85
ABX 170120C00013000 C 01/20/17 13.0 2.27 2.46
ABX 170120C00015000 C 01/20/17 15.0 1.65 1.80
ABX 170120C00017000 C 01/20/17 17.0 1.20 1.42
ABX 170120C00020000 C 01/20/17 20.0 0.75 0.99
ABX 170120C00022000 C 01/20/17 22.0 0.52 0.80
ABX 170120C00025000 C 01/20/17 25.0 0.45 0.50
ABX 170120C00027000 C 01/20/17 27.0 0.26 0.53
ABX 170120C00030000 C 01/20/17 30.0 0.30 0.43
ABX 170120P00005000 P 01/20/17 5.0 0.09 0.19
ABX 170120P00008000 P 01/20/17 8.0 0.51 0.68
ABX 170120P00010000 P 01/20/17 10.0 1.15 1.30
ABX 170120P00013000 P 01/20/17 13.0 2.71 2.88
ABX 170120P00015000 P 01/20/17 15.0 4.05 4.25
ABX 170120P00017000 P 01/20/17 17.0 5.60 5.80
ABX 170120P00020000 P 01/20/17 20.0 8.15 8.40
ABX 170120P00022000 P 01/20/17 22.0 10.00 10.20
ABX 170120P00025000 P 01/20/17 25.0 12.80 13.05
ABX 170120P00027000 P 01/20/17 27.0 14.45 15.10
ABX 170120P00030000 P 01/20/17 30.0 16.90 18.15

OPRA data is delayed 15 minutes.