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 (2015-04-10)Premium Content

Barrick Gold Corporation (ABX)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 150501C00002000 C 05/01/15 2.0 10.25 10.70
ABX 150501C00003000 C 05/01/15 3.0 7.95 10.25
ABX 150501C00003500 C 05/01/15 3.5 7.45 9.25
ABX 150501C00004000 C 05/01/15 4.0 7.00 8.85
ABX 150501C00004500 C 05/01/15 4.5 6.60 9.30
ABX 150501C00005000 C 05/01/15 5.0 6.45 8.10
ABX 150501C00005500 C 05/01/15 5.5 6.65 7.35
ABX 150501C00006000 C 05/01/15 6.0 6.15 6.80
ABX 150501C00006500 C 05/01/15 6.5 5.65 6.35
ABX 150501C00007000 C 05/01/15 7.0 5.25 5.85
ABX 150501C00007500 C 05/01/15 7.5 4.70 5.40
ABX 150501C00008000 C 05/01/15 8.0 4.25 4.85
ABX 150501C00008500 C 05/01/15 8.5 3.75 4.30
ABX 150501C00009000 C 05/01/15 9.0 3.25 3.80
ABX 150501C00009500 C 05/01/15 9.5 2.79 3.30
ABX 150501C00010000 C 05/01/15 10.0 2.30 2.75
ABX 150501C00010500 C 05/01/15 10.5 1.90 2.23
ABX 150501C00011000 C 05/01/15 11.0 1.41 1.77
ABX 150501C00011500 C 05/01/15 11.5 1.04 1.20
ABX 150501C00012000 C 05/01/15 12.0 0.61 0.65
ABX 150501C00012500 C 05/01/15 12.5 0.30 0.33
ABX 150501C00013000 C 05/01/15 13.0 0.11 0.13
ABX 150501C00013500 C 05/01/15 13.5 0.02 0.05
ABX 150501C00014000 C 05/01/15 14.0 0.00 0.10
ABX 150501C00014500 C 05/01/15 14.5 0.00 0.05
ABX 150501C00015000 C 05/01/15 15.0 0.00 0.02
ABX 150501C00015500 C 05/01/15 15.5 0.00 0.02
ABX 150501C00016000 C 05/01/15 16.0 0.00 0.13
ABX 150501C00016500 C 05/01/15 16.5 0.00 0.15
ABX 150501C00017000 C 05/01/15 17.0 0.00 0.13
ABX 150501C00017500 C 05/01/15 17.5 0.00 0.13
ABX 150501C00018000 C 05/01/15 18.0 0.00 0.13
ABX 150501C00018500 C 05/01/15 18.5 0.00 0.15
ABX 150501C00019000 C 05/01/15 19.0 0.00 0.15
ABX 150501C00019500 C 05/01/15 19.5 0.00 0.16
ABX 150501C00020000 C 05/01/15 20.0 0.00 0.14
ABX 150501C00020500 C 05/01/15 20.5 0.00 0.16
ABX 150501C00021000 C 05/01/15 21.0 0.00 0.16
ABX 150501C00022000 C 05/01/15 22.0 0.00 0.13
ABX 150501P00002000 P 05/01/15 2.0 0.00 0.13
ABX 150501P00003000 P 05/01/15 3.0 0.00 0.13
ABX 150501P00003500 P 05/01/15 3.5 0.00 0.14
ABX 150501P00004000 P 05/01/15 4.0 0.00 0.14
ABX 150501P00004500 P 05/01/15 4.5 0.00 0.13
ABX 150501P00005000 P 05/01/15 5.0 0.00 0.01
ABX 150501P00005500 P 05/01/15 5.5 0.00 0.14
ABX 150501P00006000 P 05/01/15 6.0 0.00 0.14
ABX 150501P00006500 P 05/01/15 6.5 0.00 0.42
ABX 150501P00007000 P 05/01/15 7.0 0.00 0.41
ABX 150501P00007500 P 05/01/15 7.5 0.00 0.42
ABX 150501P00008000 P 05/01/15 8.0 0.00 0.09
ABX 150501P00008500 P 05/01/15 8.5 0.00 0.11
ABX 150501P00009000 P 05/01/15 9.0 0.00 0.04
ABX 150501P00009500 P 05/01/15 9.5 0.00 0.43
ABX 150501P00010000 P 05/01/15 10.0 0.00 0.04
ABX 150501P00010500 P 05/01/15 10.5 0.00 0.10
ABX 150501P00011000 P 05/01/15 11.0 0.00 0.05
ABX 150501P00011500 P 05/01/15 11.5 0.02 0.03
ABX 150501P00012000 P 05/01/15 12.0 0.10 0.12
ABX 150501P00012500 P 05/01/15 12.5 0.27 0.30
ABX 150501P00013000 P 05/01/15 13.0 0.57 0.62
ABX 150501P00013500 P 05/01/15 13.5 0.89 1.14
ABX 150501P00014000 P 05/01/15 14.0 1.36 1.58
ABX 150501P00014500 P 05/01/15 14.5 1.75 2.10
ABX 150501P00015000 P 05/01/15 15.0 2.23 2.60
ABX 150501P00015500 P 05/01/15 15.5 2.73 3.10
ABX 150501P00016000 P 05/01/15 16.0 3.25 3.65
ABX 150501P00016500 P 05/01/15 16.5 3.65 4.05
ABX 150501P00017000 P 05/01/15 17.0 4.20 4.55
ABX 150501P00017500 P 05/01/15 17.5 4.70 5.10
ABX 150501P00018000 P 05/01/15 18.0 5.10 5.60
ABX 150501P00018500 P 05/01/15 18.5 5.60 6.10
ABX 150501P00019000 P 05/01/15 19.0 6.10 6.60
ABX 150501P00019500 P 05/01/15 19.5 6.60 7.15
ABX 150501P00020000 P 05/01/15 20.0 6.95 7.75
ABX 150501P00020500 P 05/01/15 20.5 7.35 8.40
ABX 150501P00021000 P 05/01/15 21.0 8.20 9.95
ABX 150501P00022000 P 05/01/15 22.0 9.25 9.65
ABX 150508C00002000 C 05/08/15 2.0 10.05 10.70
ABX 150508C00003000 C 05/08/15 3.0 9.20 9.75
ABX 150508C00003500 C 05/08/15 3.5 7.50 9.65
ABX 150508C00004000 C 05/08/15 4.0 6.95 8.80
ABX 150508C00004500 C 05/08/15 4.5 7.25 8.25
ABX 150508C00005000 C 05/08/15 5.0 6.55 7.70
ABX 150508C00005500 C 05/08/15 5.5 6.60 7.45
ABX 150508C00006000 C 05/08/15 6.0 6.10 6.75
ABX 150508C00006500 C 05/08/15 6.5 5.60 6.35
ABX 150508C00007000 C 05/08/15 7.0 5.10 5.85
ABX 150508C00007500 C 05/08/15 7.5 4.70 5.35
ABX 150508C00008000 C 05/08/15 8.0 4.25 4.85
ABX 150508C00008500 C 05/08/15 8.5 3.75 4.30
ABX 150508C00009000 C 05/08/15 9.0 3.25 3.80
ABX 150508C00009500 C 05/08/15 9.5 2.79 3.30
ABX 150508C00010000 C 05/08/15 10.0 2.30 2.77
ABX 150508C00010500 C 05/08/15 10.5 1.91 2.28
ABX 150508C00011000 C 05/08/15 11.0 1.44 1.67
ABX 150508C00011500 C 05/08/15 11.5 1.05 1.24
ABX 150508C00012000 C 05/08/15 12.0 0.71 0.75
ABX 150508C00012500 C 05/08/15 12.5 0.40 0.43
ABX 150508C00013000 C 05/08/15 13.0 0.20 0.23
ABX 150508C00013500 C 05/08/15 13.5 0.09 0.12
ABX 150508C00014000 C 05/08/15 14.0 0.04 0.10
ABX 150508C00014500 C 05/08/15 14.5 0.01 0.07
ABX 150508C00015000 C 05/08/15 15.0 0.00 0.05
ABX 150508C00015500 C 05/08/15 15.5 0.00 0.08
ABX 150508C00016000 C 05/08/15 16.0 0.00 0.14
ABX 150508C00016500 C 05/08/15 16.5 0.00 0.42
ABX 150508C00017000 C 05/08/15 17.0 0.00 0.15
ABX 150508C00017500 C 05/08/15 17.5 0.00 0.18
ABX 150508C00018000 C 05/08/15 18.0 0.00 0.13
ABX 150508C00018500 C 05/08/15 18.5 0.00 0.14
ABX 150508C00019000 C 05/08/15 19.0 0.00 0.13
ABX 150508C00019500 C 05/08/15 19.5 0.00 0.13
ABX 150508C00020000 C 05/08/15 20.0 0.00 0.13
ABX 150508C00020500 C 05/08/15 20.5 0.00 0.13
ABX 150508C00021000 C 05/08/15 21.0 0.00 0.13
ABX 150508C00022000 C 05/08/15 22.0 0.00 0.13
ABX 150508P00002000 P 05/08/15 2.0 0.00 0.13
ABX 150508P00003000 P 05/08/15 3.0 0.00 0.13
ABX 150508P00003500 P 05/08/15 3.5 0.00 0.14
ABX 150508P00004000 P 05/08/15 4.0 0.00 0.13
ABX 150508P00004500 P 05/08/15 4.5 0.00 0.13
ABX 150508P00005000 P 05/08/15 5.0 0.00 0.14
ABX 150508P00005500 P 05/08/15 5.5 0.00 0.13
ABX 150508P00006000 P 05/08/15 6.0 0.00 0.13
ABX 150508P00006500 P 05/08/15 6.5 0.00 0.13
ABX 150508P00007000 P 05/08/15 7.0 0.00 0.10
ABX 150508P00007500 P 05/08/15 7.5 0.00 0.18
ABX 150508P00008000 P 05/08/15 8.0 0.00 0.08
ABX 150508P00008500 P 05/08/15 8.5 0.00 0.36
ABX 150508P00009000 P 05/08/15 9.0 0.00 0.37
ABX 150508P00009500 P 05/08/15 9.5 0.00 0.04
ABX 150508P00010000 P 05/08/15 10.0 0.00 0.05
ABX 150508P00010500 P 05/08/15 10.5 0.00 0.13
ABX 150508P00011000 P 05/08/15 11.0 0.03 0.08
ABX 150508P00011500 P 05/08/15 11.5 0.05 0.13
ABX 150508P00012000 P 05/08/15 12.0 0.18 0.20
ABX 150508P00012500 P 05/08/15 12.5 0.37 0.40
ABX 150508P00013000 P 05/08/15 13.0 0.67 0.77
ABX 150508P00013500 P 05/08/15 13.5 0.98 1.13
ABX 150508P00014000 P 05/08/15 14.0 1.40 1.65
ABX 150508P00014500 P 05/08/15 14.5 1.79 2.14
ABX 150508P00015000 P 05/08/15 15.0 2.23 2.60
ABX 150508P00015500 P 05/08/15 15.5 2.76 3.15
ABX 150508P00016000 P 05/08/15 16.0 3.20 3.75
ABX 150508P00016500 P 05/08/15 16.5 3.70 4.25
ABX 150508P00017000 P 05/08/15 17.0 4.15 4.75
ABX 150508P00017500 P 05/08/15 17.5 4.70 5.30
ABX 150508P00018000 P 05/08/15 18.0 5.05 5.85
ABX 150508P00018500 P 05/08/15 18.5 5.50 6.45
ABX 150508P00019000 P 05/08/15 19.0 4.85 6.85
ABX 150508P00019500 P 05/08/15 19.5 6.60 7.35
ABX 150508P00020000 P 05/08/15 20.0 7.00 7.85
ABX 150508P00020500 P 05/08/15 20.5 6.50 9.40
ABX 150508P00021000 P 05/08/15 21.0 8.10 8.70
ABX 150508P00022000 P 05/08/15 22.0 9.25 9.65
ABX 150515C00002000 C 05/15/15 2.0 10.30 10.70
ABX 150515C00003000 C 05/15/15 3.0 9.35 9.80
ABX 150515C00003500 C 05/15/15 3.5 9.00 9.20
ABX 150515C00004000 C 05/15/15 4.0 8.15 8.90
ABX 150515C00004500 C 05/15/15 4.5 7.85 8.30
ABX 150515C00005000 C 05/15/15 5.0 7.35 7.75
ABX 150515C00005500 C 05/15/15 5.5 6.85 7.30
ABX 150515C00006000 C 05/15/15 6.0 6.20 6.80
ABX 150515C00006500 C 05/15/15 6.5 5.85 6.30
ABX 150515C00007000 C 05/15/15 7.0 5.20 5.80
ABX 150515C00007500 C 05/15/15 7.5 5.00 5.15
ABX 150515C00008000 C 05/15/15 8.0 4.25 4.80
ABX 150515C00008500 C 05/15/15 8.5 4.00 4.15
ABX 150515C00009000 C 05/15/15 9.0 3.50 3.70
ABX 150515C00009500 C 05/15/15 9.5 3.00 3.20
ABX 150515C00010000 C 05/15/15 10.0 2.53 2.68
ABX 150515C00010500 C 05/15/15 10.5 2.04 2.17
ABX 150515C00011000 C 05/15/15 11.0 1.58 1.72
ABX 150515C00011500 C 05/15/15 11.5 1.14 1.18
ABX 150515C00012000 C 05/15/15 12.0 0.77 0.80
ABX 150515C00012500 C 05/15/15 12.5 0.48 0.50
ABX 150515C00013000 C 05/15/15 13.0 0.27 0.29
ABX 150515C00013500 C 05/15/15 13.5 0.14 0.16
ABX 150515C00014000 C 05/15/15 14.0 0.07 0.09
ABX 150515C00014500 C 05/15/15 14.5 0.03 0.05
ABX 150515C00015000 C 05/15/15 15.0 0.01 0.03
ABX 150515C00015500 C 05/15/15 15.5 0.01 0.02
ABX 150515C00016000 C 05/15/15 16.0 0.00 0.02
ABX 150515C00016500 C 05/15/15 16.5 0.00 0.02
ABX 150515C00017000 C 05/15/15 17.0 0.00 0.02
ABX 150515C00017500 C 05/15/15 17.5 0.00 0.02
ABX 150515C00018000 C 05/15/15 18.0 0.00 0.02
ABX 150515C00018500 C 05/15/15 18.5 0.00 0.02
ABX 150515C00019000 C 05/15/15 19.0 0.00 0.02
ABX 150515C00019500 C 05/15/15 19.5 0.00 0.01
ABX 150515C00020000 C 05/15/15 20.0 0.00 0.02
ABX 150515C00020500 C 05/15/15 20.5 0.00 0.01
ABX 150515C00021000 C 05/15/15 21.0 0.00 0.01
ABX 150515C00022000 C 05/15/15 22.0 0.00 0.01
ABX 150515C00023000 C 05/15/15 23.0 0.00 0.01
ABX 150515C00024000 C 05/15/15 24.0 0.00 0.01
ABX 150515C00025000 C 05/15/15 25.0 0.00 0.01
ABX 150515P00002000 P 05/15/15 2.0 0.00 0.01
ABX 150515P00003000 P 05/15/15 3.0 0.00 0.01
ABX 150515P00003500 P 05/15/15 3.5 0.00 0.01
ABX 150515P00004000 P 05/15/15 4.0 0.00 0.01
ABX 150515P00004500 P 05/15/15 4.5 0.00 0.01
ABX 150515P00005000 P 05/15/15 5.0 0.00 0.01
ABX 150515P00005500 P 05/15/15 5.5 0.00 0.01
ABX 150515P00006000 P 05/15/15 6.0 0.00 0.01
ABX 150515P00006500 P 05/15/15 6.5 0.00 0.01
ABX 150515P00007000 P 05/15/15 7.0 0.00 0.01
ABX 150515P00007500 P 05/15/15 7.5 0.00 0.01
ABX 150515P00008000 P 05/15/15 8.0 0.00 0.01
ABX 150515P00008500 P 05/15/15 8.5 0.00 0.02
ABX 150515P00009000 P 05/15/15 9.0 0.00 0.02
ABX 150515P00009500 P 05/15/15 9.5 0.00 0.03
ABX 150515P00010000 P 05/15/15 10.0 0.01 0.03
ABX 150515P00010500 P 05/15/15 10.5 0.02 0.04
ABX 150515P00011000 P 05/15/15 11.0 0.06 0.08
ABX 150515P00011500 P 05/15/15 11.5 0.12 0.14
ABX 150515P00012000 P 05/15/15 12.0 0.24 0.26
ABX 150515P00012500 P 05/15/15 12.5 0.45 0.47
ABX 150515P00013000 P 05/15/15 13.0 0.74 0.76
ABX 150515P00013500 P 05/15/15 13.5 1.10 1.13
ABX 150515P00014000 P 05/15/15 14.0 1.45 1.56
ABX 150515P00014500 P 05/15/15 14.5 1.79 2.14
ABX 150515P00015000 P 05/15/15 15.0 2.37 2.52
ABX 150515P00015500 P 05/15/15 15.5 2.76 3.15
ABX 150515P00016000 P 05/15/15 16.0 3.25 3.65
ABX 150515P00016500 P 05/15/15 16.5 3.75 4.15
ABX 150515P00017000 P 05/15/15 17.0 4.20 4.75
ABX 150515P00017500 P 05/15/15 17.5 4.75 5.15
ABX 150515P00018000 P 05/15/15 18.0 5.05 5.80
ABX 150515P00018500 P 05/15/15 18.5 5.75 6.15
ABX 150515P00019000 P 05/15/15 19.0 6.00 6.85
ABX 150515P00019500 P 05/15/15 19.5 6.75 7.15
ABX 150515P00020000 P 05/15/15 20.0 7.10 7.75
ABX 150515P00020500 P 05/15/15 20.5 7.75 8.15
ABX 150515P00021000 P 05/15/15 21.0 8.25 8.65
ABX 150515P00022000 P 05/15/15 22.0 9.25 9.65
ABX 150515P00023000 P 05/15/15 23.0 9.95 10.85
ABX 150515P00024000 P 05/15/15 24.0 10.90 11.90
ABX 150515P00025000 P 05/15/15 25.0 11.95 12.70
ABX 150522C00003000 C 05/22/15 3.0 8.20 10.10
ABX 150522C00004000 C 05/22/15 4.0 7.40 10.15
ABX 150522C00004500 C 05/22/15 4.5 6.80 9.25
ABX 150522C00005000 C 05/22/15 5.0 6.75 9.15
ABX 150522C00005500 C 05/22/15 5.5 6.60 7.45
ABX 150522C00006000 C 05/22/15 6.0 6.10 6.90
ABX 150522C00006500 C 05/22/15 6.5 5.60 6.45
ABX 150522C00007000 C 05/22/15 7.0 5.15 5.95
ABX 150522C00007500 C 05/22/15 7.5 4.70 5.40
ABX 150522C00008000 C 05/22/15 8.0 4.25 4.85
ABX 150522C00008500 C 05/22/15 8.5 3.75 4.35
ABX 150522C00009000 C 05/22/15 9.0 3.25 3.85
ABX 150522C00009500 C 05/22/15 9.5 2.81 3.35
ABX 150522C00010000 C 05/22/15 10.0 2.33 2.81
ABX 150522C00010500 C 05/22/15 10.5 1.93 2.32
ABX 150522C00011000 C 05/22/15 11.0 1.60 1.89
ABX 150522C00011500 C 05/22/15 11.5 1.19 1.43
ABX 150522C00012000 C 05/22/15 12.0 0.83 0.95
ABX 150522C00012500 C 05/22/15 12.5 0.53 0.59
ABX 150522C00013000 C 05/22/15 13.0 0.32 0.36
ABX 150522C00013500 C 05/22/15 13.5 0.18 0.21
ABX 150522C00014000 C 05/22/15 14.0 0.10 0.12
ABX 150522C00014500 C 05/22/15 14.5 0.03 0.13
ABX 150522C00015000 C 05/22/15 15.0 0.01 0.08
ABX 150522C00015500 C 05/22/15 15.5 0.01 0.13
ABX 150522C00016000 C 05/22/15 16.0 0.01 0.14
ABX 150522C00016500 C 05/22/15 16.5 0.00 0.06
ABX 150522C00017000 C 05/22/15 17.0 0.00 0.13
ABX 150522C00017500 C 05/22/15 17.5 0.00 0.07
ABX 150522C00018000 C 05/22/15 18.0 0.00 0.11
ABX 150522C00018500 C 05/22/15 18.5 0.00 0.17
ABX 150522C00019000 C 05/22/15 19.0 0.00 0.16
ABX 150522C00019500 C 05/22/15 19.5 0.00 0.06
ABX 150522C00020000 C 05/22/15 20.0 0.00 0.06
ABX 150522C00020500 C 05/22/15 20.5 0.00 0.08
ABX 150522P00003000 P 05/22/15 3.0 0.00 0.13
ABX 150522P00004000 P 05/22/15 4.0 0.00 0.16
ABX 150522P00004500 P 05/22/15 4.5 0.00 0.13
ABX 150522P00005000 P 05/22/15 5.0 0.00 0.13
ABX 150522P00005500 P 05/22/15 5.5 0.00 0.07
ABX 150522P00006000 P 05/22/15 6.0 0.00 0.07
ABX 150522P00006500 P 05/22/15 6.5 0.00 0.18
ABX 150522P00007000 P 05/22/15 7.0 0.00 0.18
ABX 150522P00007500 P 05/22/15 7.5 0.00 0.11
ABX 150522P00008000 P 05/22/15 8.0 0.00 0.08
ABX 150522P00008500 P 05/22/15 8.5 0.00 0.15
ABX 150522P00009000 P 05/22/15 9.0 0.00 0.10
ABX 150522P00009500 P 05/22/15 9.5 0.00 0.07
ABX 150522P00010000 P 05/22/15 10.0 0.01 0.05
ABX 150522P00010500 P 05/22/15 10.5 0.02 0.06
ABX 150522P00011000 P 05/22/15 11.0 0.08 0.10
ABX 150522P00011500 P 05/22/15 11.5 0.16 0.19
ABX 150522P00012000 P 05/22/15 12.0 0.30 0.32
ABX 150522P00012500 P 05/22/15 12.5 0.51 0.53
ABX 150522P00013000 P 05/22/15 13.0 0.78 0.90
ABX 150522P00013500 P 05/22/15 13.5 1.08 1.35
ABX 150522P00014000 P 05/22/15 14.0 1.38 1.74
ABX 150522P00014500 P 05/22/15 14.5 1.82 2.19
ABX 150522P00015000 P 05/22/15 15.0 2.07 2.74
ABX 150522P00015500 P 05/22/15 15.5 2.77 3.30
ABX 150522P00016000 P 05/22/15 16.0 3.20 3.75
ABX 150522P00016500 P 05/22/15 16.5 3.75 4.25
ABX 150522P00017000 P 05/22/15 17.0 4.25 4.75
ABX 150522P00017500 P 05/22/15 17.5 4.70 5.25
ABX 150522P00018000 P 05/22/15 18.0 5.15 5.75
ABX 150522P00018500 P 05/22/15 18.5 5.65 6.25
ABX 150522P00019000 P 05/22/15 19.0 6.05 6.75
ABX 150522P00019500 P 05/22/15 19.5 6.60 7.25
ABX 150522P00020000 P 05/22/15 20.0 6.95 7.65
ABX 150522P00020500 P 05/22/15 20.5 7.55 8.20
ABX 150529C00004000 C 05/29/15 4.0 8.15 8.90
ABX 150529C00005000 C 05/29/15 5.0 7.10 8.10
ABX 150529C00005500 C 05/29/15 5.5 6.65 7.45
ABX 150529C00006000 C 05/29/15 6.0 6.15 7.05
ABX 150529C00006500 C 05/29/15 6.5 5.70 6.40
ABX 150529C00007000 C 05/29/15 7.0 5.20 6.05
ABX 150529C00007500 C 05/29/15 7.5 4.75 5.35
ABX 150529C00008000 C 05/29/15 8.0 4.25 4.85
ABX 150529C00008500 C 05/29/15 8.5 3.75 4.35
ABX 150529C00009000 C 05/29/15 9.0 3.25 3.90
ABX 150529C00009500 C 05/29/15 9.5 2.81 3.35
ABX 150529C00010000 C 05/29/15 10.0 2.33 2.84
ABX 150529C00010500 C 05/29/15 10.5 1.94 2.35
ABX 150529C00011000 C 05/29/15 11.0 1.63 1.86
ABX 150529C00011500 C 05/29/15 11.5 1.21 1.48
ABX 150529C00012000 C 05/29/15 12.0 0.87 0.99
ABX 150529C00012500 C 05/29/15 12.5 0.57 0.63
ABX 150529C00013000 C 05/29/15 13.0 0.36 0.39
ABX 150529C00013500 C 05/29/15 13.5 0.21 0.24
ABX 150529C00014000 C 05/29/15 14.0 0.12 0.15
ABX 150529C00014500 C 05/29/15 14.5 0.06 0.09
ABX 150529C00015000 C 05/29/15 15.0 0.03 0.07
ABX 150529C00015500 C 05/29/15 15.5 0.02 0.05
ABX 150529C00016000 C 05/29/15 16.0 0.01 0.05
ABX 150529C00016500 C 05/29/15 16.5 0.00 0.06
ABX 150529C00017000 C 05/29/15 17.0 0.00 0.08
ABX 150529C00017500 C 05/29/15 17.5 0.00 0.07
ABX 150529C00018000 C 05/29/15 18.0 0.00 0.10
ABX 150529C00018500 C 05/29/15 18.5 0.00 0.06
ABX 150529C00019000 C 05/29/15 19.0 0.00 0.06
ABX 150529C00019500 C 05/29/15 19.5 0.00 0.18
ABX 150529C00020000 C 05/29/15 20.0 0.00 0.06
ABX 150529C00020500 C 05/29/15 20.5 0.00 0.06
ABX 150529P00004000 P 05/29/15 4.0 0.00 0.13
ABX 150529P00005000 P 05/29/15 5.0 0.00 0.13
ABX 150529P00005500 P 05/29/15 5.5 0.00 0.15
ABX 150529P00006000 P 05/29/15 6.0 0.00 0.15
ABX 150529P00006500 P 05/29/15 6.5 0.00 0.20
ABX 150529P00007000 P 05/29/15 7.0 0.00 0.20
ABX 150529P00007500 P 05/29/15 7.5 0.00 0.15
ABX 150529P00008000 P 05/29/15 8.0 0.00 0.11
ABX 150529P00008500 P 05/29/15 8.5 0.00 0.15
ABX 150529P00009000 P 05/29/15 9.0 0.00 0.10
ABX 150529P00009500 P 05/29/15 9.5 0.01 0.08
ABX 150529P00010000 P 05/29/15 10.0 0.02 0.17
ABX 150529P00010500 P 05/29/15 10.5 0.05 0.08
ABX 150529P00011000 P 05/29/15 11.0 0.10 0.13
ABX 150529P00011500 P 05/29/15 11.5 0.20 0.23
ABX 150529P00012000 P 05/29/15 12.0 0.35 0.38
ABX 150529P00012500 P 05/29/15 12.5 0.56 0.60
ABX 150529P00013000 P 05/29/15 13.0 0.84 1.05
ABX 150529P00013500 P 05/29/15 13.5 1.16 1.42
ABX 150529P00014000 P 05/29/15 14.0 1.43 1.77
ABX 150529P00014500 P 05/29/15 14.5 1.82 2.25
ABX 150529P00015000 P 05/29/15 15.0 2.28 2.79
ABX 150529P00015500 P 05/29/15 15.5 2.74 3.30
ABX 150529P00016000 P 05/29/15 16.0 3.20 3.80
ABX 150529P00016500 P 05/29/15 16.5 3.70 4.30
ABX 150529P00017000 P 05/29/15 17.0 4.20 4.80
ABX 150529P00017500 P 05/29/15 17.5 4.70 5.30
ABX 150529P00018000 P 05/29/15 18.0 5.15 5.80
ABX 150529P00018500 P 05/29/15 18.5 5.60 6.30
ABX 150529P00019000 P 05/29/15 19.0 5.95 6.65
ABX 150529P00019500 P 05/29/15 19.5 6.65 7.15
ABX 150529P00020000 P 05/29/15 20.0 7.10 7.65
ABX 150529P00020500 P 05/29/15 20.5 7.65 8.20
ABX 150605C00005000 C 06/05/15 5.0 7.15 7.90
ABX 150605C00005500 C 06/05/15 5.5 6.65 7.45
ABX 150605C00006000 C 06/05/15 6.0 6.15 7.10
ABX 150605C00006500 C 06/05/15 6.5 5.65 6.35
ABX 150605C00007000 C 06/05/15 7.0 5.15 6.10
ABX 150605C00007500 C 06/05/15 7.5 4.75 5.50
ABX 150605C00008000 C 06/05/15 8.0 4.25 5.00
ABX 150605C00008500 C 06/05/15 8.5 3.75 4.40
ABX 150605C00009000 C 06/05/15 9.0 3.25 3.85
ABX 150605C00009500 C 06/05/15 9.5 2.75 3.35
ABX 150605C00010000 C 06/05/15 10.0 2.30 2.75
ABX 150605C00010500 C 06/05/15 10.5 1.96 2.40
ABX 150605C00011000 C 06/05/15 11.0 1.65 1.86
ABX 150605C00011500 C 06/05/15 11.5 1.21 1.57
ABX 150605C00012000 C 06/05/15 12.0 0.91 1.09
ABX 150605C00012500 C 06/05/15 12.5 0.63 0.69
ABX 150605C00013000 C 06/05/15 13.0 0.42 0.46
ABX 150605C00013500 C 06/05/15 13.5 0.26 0.29
ABX 150605C00014000 C 06/05/15 14.0 0.16 0.19
ABX 150605C00014500 C 06/05/15 14.5 0.09 0.11
ABX 150605C00015000 C 06/05/15 15.0 0.03 0.11
ABX 150605C00015500 C 06/05/15 15.5 0.03 0.06
ABX 150605C00016000 C 06/05/15 16.0 0.01 0.06
ABX 150605C00016500 C 06/05/15 16.5 0.01 0.05
ABX 150605C00017000 C 06/05/15 17.0 0.00 0.05
ABX 150605C00017500 C 06/05/15 17.5 0.00 0.05
ABX 150605C00018000 C 06/05/15 18.0 0.00 0.05
ABX 150605C00018500 C 06/05/15 18.5 0.00 0.05
ABX 150605C00019000 C 06/05/15 19.0 0.00 0.04
ABX 150605C00019500 C 06/05/15 19.5 0.00 0.04
ABX 150605C00020000 C 06/05/15 20.0 0.00 0.04
ABX 150605C00020500 C 06/05/15 20.5 0.00 0.04
ABX 150605P00005000 P 06/05/15 5.0 0.00 0.04
ABX 150605P00005500 P 06/05/15 5.5 0.00 0.04
ABX 150605P00006000 P 06/05/15 6.0 0.00 0.04
ABX 150605P00006500 P 06/05/15 6.5 0.00 0.04
ABX 150605P00007000 P 06/05/15 7.0 0.00 0.04
ABX 150605P00007500 P 06/05/15 7.5 0.00 0.04
ABX 150605P00008000 P 06/05/15 8.0 0.00 0.05
ABX 150605P00008500 P 06/05/15 8.5 0.00 0.05
ABX 150605P00009000 P 06/05/15 9.0 0.01 0.06
ABX 150605P00009500 P 06/05/15 9.5 0.01 0.07
ABX 150605P00010000 P 06/05/15 10.0 0.02 0.09
ABX 150605P00010500 P 06/05/15 10.5 0.07 0.10
ABX 150605P00011000 P 06/05/15 11.0 0.14 0.16
ABX 150605P00011500 P 06/05/15 11.5 0.24 0.27
ABX 150605P00012000 P 06/05/15 12.0 0.40 0.44
ABX 150605P00012500 P 06/05/15 12.5 0.61 0.65
ABX 150605P00013000 P 06/05/15 13.0 0.89 1.04
ABX 150605P00013500 P 06/05/15 13.5 1.16 1.47
ABX 150605P00014000 P 06/05/15 14.0 1.43 1.73
ABX 150605P00014500 P 06/05/15 14.5 1.81 2.27
ABX 150605P00015000 P 06/05/15 15.0 2.31 2.76
ABX 150605P00015500 P 06/05/15 15.5 2.60 3.35
ABX 150605P00016000 P 06/05/15 16.0 3.25 3.80
ABX 150605P00016500 P 06/05/15 16.5 3.70 4.30
ABX 150605P00017000 P 06/05/15 17.0 4.20 4.80
ABX 150605P00017500 P 06/05/15 17.5 4.70 5.30
ABX 150605P00018000 P 06/05/15 18.0 5.05 5.80
ABX 150605P00018500 P 06/05/15 18.5 5.70 6.10
ABX 150605P00019000 P 06/05/15 19.0 6.15 6.70
ABX 150605P00019500 P 06/05/15 19.5 6.70 7.15
ABX 150605P00020000 P 06/05/15 20.0 7.05 7.75
ABX 150605P00020500 P 06/05/15 20.5 7.45 8.20
ABX 150619C00004000 C 06/19/15 4.0 8.40 8.80
ABX 150619C00005000 C 06/19/15 5.0 6.55 8.60
ABX 150619C00006000 C 06/19/15 6.0 6.10 7.05
ABX 150619C00007000 C 06/19/15 7.0 5.25 5.80
ABX 150619C00008000 C 06/19/15 8.0 4.40 4.80
ABX 150619C00009000 C 06/19/15 9.0 3.30 3.80
ABX 150619C00010000 C 06/19/15 10.0 2.58 2.73
ABX 150619C00011000 C 06/19/15 11.0 1.71 1.81
ABX 150619C00012000 C 06/19/15 12.0 1.00 1.05
ABX 150619C00013000 C 06/19/15 13.0 0.51 0.54
ABX 150619C00014000 C 06/19/15 14.0 0.22 0.25
ABX 150619C00015000 C 06/19/15 15.0 0.10 0.11
ABX 150619C00016000 C 06/19/15 16.0 0.03 0.05
ABX 150619C00017000 C 06/19/15 17.0 0.01 0.03
ABX 150619C00018000 C 06/19/15 18.0 0.00 0.02
ABX 150619C00019000 C 06/19/15 19.0 0.00 0.02
ABX 150619C00020000 C 06/19/15 20.0 0.00 0.02
ABX 150619C00021000 C 06/19/15 21.0 0.00 0.02
ABX 150619C00022000 C 06/19/15 22.0 0.00 0.02
ABX 150619P00004000 P 06/19/15 4.0 0.00 0.01
ABX 150619P00005000 P 06/19/15 5.0 0.00 0.01
ABX 150619P00006000 P 06/19/15 6.0 0.00 0.01
ABX 150619P00007000 P 06/19/15 7.0 0.00 0.02
ABX 150619P00008000 P 06/19/15 8.0 0.00 0.03
ABX 150619P00009000 P 06/19/15 9.0 0.02 0.04
ABX 150619P00010000 P 06/19/15 10.0 0.07 0.09
ABX 150619P00011000 P 06/19/15 11.0 0.21 0.23
ABX 150619P00012000 P 06/19/15 12.0 0.50 0.52
ABX 150619P00013000 P 06/19/15 13.0 1.00 1.03
ABX 150619P00014000 P 06/19/15 14.0 1.71 1.75
ABX 150619P00015000 P 06/19/15 15.0 2.52 2.62
ABX 150619P00016000 P 06/19/15 16.0 3.30 3.65
ABX 150619P00017000 P 06/19/15 17.0 4.30 4.70
ABX 150619P00018000 P 06/19/15 18.0 5.25 5.65
ABX 150619P00019000 P 06/19/15 19.0 6.15 6.80
ABX 150619P00020000 P 06/19/15 20.0 7.25 7.65
ABX 150619P00021000 P 06/19/15 21.0 8.25 8.65
ABX 150619P00022000 P 06/19/15 22.0 9.25 9.65
ABX 150717C00004000 C 07/17/15 4.0 8.15 8.90
ABX 150717C00005000 C 07/17/15 5.0 7.15 7.95
ABX 150717C00006000 C 07/17/15 6.0 6.20 6.95
ABX 150717C00007000 C 07/17/15 7.0 5.25 5.80
ABX 150717C00008000 C 07/17/15 8.0 4.40 4.80
ABX 150717C00009000 C 07/17/15 9.0 3.40 3.80
ABX 150717C00010000 C 07/17/15 10.0 2.63 2.78
ABX 150717C00011000 C 07/17/15 11.0 1.81 1.95
ABX 150717C00012000 C 07/17/15 12.0 1.14 1.19
ABX 150717C00013000 C 07/17/15 13.0 0.66 0.71
ABX 150717C00014000 C 07/17/15 14.0 0.35 0.37
ABX 150717C00015000 C 07/17/15 15.0 0.17 0.19
ABX 150717C00016000 C 07/17/15 16.0 0.08 0.10
ABX 150717C00017000 C 07/17/15 17.0 0.03 0.05
ABX 150717C00018000 C 07/17/15 18.0 0.01 0.03
ABX 150717C00019000 C 07/17/15 19.0 0.01 0.03
ABX 150717C00020000 C 07/17/15 20.0 0.00 0.02
ABX 150717C00021000 C 07/17/15 21.0 0.00 0.02
ABX 150717C00022000 C 07/17/15 22.0 0.00 0.02
ABX 150717C00023000 C 07/17/15 23.0 0.00 0.02
ABX 150717C00024000 C 07/17/15 24.0 0.00 0.02
ABX 150717C00025000 C 07/17/15 25.0 0.00 0.02
ABX 150717P00004000 P 07/17/15 4.0 0.00 0.01
ABX 150717P00005000 P 07/17/15 5.0 0.00 0.01
ABX 150717P00006000 P 07/17/15 6.0 0.00 0.02
ABX 150717P00007000 P 07/17/15 7.0 0.00 0.03
ABX 150717P00008000 P 07/17/15 8.0 0.01 0.04
ABX 150717P00009000 P 07/17/15 9.0 0.05 0.07
ABX 150717P00010000 P 07/17/15 10.0 0.13 0.15
ABX 150717P00011000 P 07/17/15 11.0 0.32 0.33
ABX 150717P00012000 P 07/17/15 12.0 0.64 0.67
ABX 150717P00013000 P 07/17/15 13.0 1.16 1.19
ABX 150717P00014000 P 07/17/15 14.0 1.83 1.87
ABX 150717P00015000 P 07/17/15 15.0 2.57 2.68
ABX 150717P00016000 P 07/17/15 16.0 3.50 3.65
ABX 150717P00017000 P 07/17/15 17.0 4.30 4.65
ABX 150717P00018000 P 07/17/15 18.0 5.35 5.65
ABX 150717P00019000 P 07/17/15 19.0 6.30 6.65
ABX 150717P00020000 P 07/17/15 20.0 7.25 7.65
ABX 150717P00021000 P 07/17/15 21.0 8.10 8.90
ABX 150717P00022000 P 07/17/15 22.0 8.95 10.10
ABX 150717P00023000 P 07/17/15 23.0 10.00 10.70
ABX 150717P00024000 P 07/17/15 24.0 10.65 12.25
ABX 150717P00025000 P 07/17/15 25.0 12.15 12.75
ABX 151016C00004000 C 10/16/15 4.0 7.80 8.95
ABX 151016C00005000 C 10/16/15 5.0 6.70 7.90
ABX 151016C00006000 C 10/16/15 6.0 6.35 6.80
ABX 151016C00007000 C 10/16/15 7.0 5.50 5.70
ABX 151016C00008000 C 10/16/15 8.0 4.45 4.85
ABX 151016C00009000 C 10/16/15 9.0 3.45 4.00
ABX 151016C00010000 C 10/16/15 10.0 2.85 2.99
ABX 151016C00011000 C 10/16/15 11.0 2.11 2.16
ABX 151016C00012000 C 10/16/15 12.0 1.51 1.56
ABX 151016C00013000 C 10/16/15 13.0 1.04 1.08
ABX 151016C00014000 C 10/16/15 14.0 0.69 0.73
ABX 151016C00015000 C 10/16/15 15.0 0.45 0.48
ABX 151016C00016000 C 10/16/15 16.0 0.29 0.31
ABX 151016C00017000 C 10/16/15 17.0 0.18 0.20
ABX 151016C00018000 C 10/16/15 18.0 0.11 0.13
ABX 151016C00019000 C 10/16/15 19.0 0.07 0.09
ABX 151016C00020000 C 10/16/15 20.0 0.04 0.06
ABX 151016C00021000 C 10/16/15 21.0 0.02 0.05
ABX 151016C00022000 C 10/16/15 22.0 0.01 0.04
ABX 151016C00023000 C 10/16/15 23.0 0.01 0.03
ABX 151016P00004000 P 10/16/15 4.0 0.00 0.02
ABX 151016P00005000 P 10/16/15 5.0 0.00 0.02
ABX 151016P00006000 P 10/16/15 6.0 0.00 0.03
ABX 151016P00007000 P 10/16/15 7.0 0.03 0.05
ABX 151016P00008000 P 10/16/15 8.0 0.07 0.10
ABX 151016P00009000 P 10/16/15 9.0 0.17 0.19
ABX 151016P00010000 P 10/16/15 10.0 0.35 0.37
ABX 151016P00011000 P 10/16/15 11.0 0.62 0.65
ABX 151016P00012000 P 10/16/15 12.0 1.02 1.05
ABX 151016P00013000 P 10/16/15 13.0 1.53 1.59
ABX 151016P00014000 P 10/16/15 14.0 2.18 2.24
ABX 151016P00015000 P 10/16/15 15.0 2.93 2.99
ABX 151016P00016000 P 10/16/15 16.0 3.70 3.85
ABX 151016P00017000 P 10/16/15 17.0 4.60 4.75
ABX 151016P00018000 P 10/16/15 18.0 5.40 5.80
ABX 151016P00019000 P 10/16/15 19.0 6.20 6.90
ABX 151016P00020000 P 10/16/15 20.0 7.20 7.85
ABX 151016P00021000 P 10/16/15 21.0 8.30 8.70
ABX 151016P00022000 P 10/16/15 22.0 9.25 9.70
ABX 151016P00023000 P 10/16/15 23.0 10.05 10.85
ABX 160115C00003000 C 01/15/16 3.0 8.70 10.05
ABX 160115C00005000 C 01/15/16 5.0 7.30 7.80
ABX 160115C00007000 C 01/15/16 7.0 5.40 5.85
ABX 160115C00008000 C 01/15/16 8.0 4.50 4.95
ABX 160115C00009000 C 01/15/16 9.0 3.75 3.95
ABX 160115C00010000 C 01/15/16 10.0 3.00 3.15
ABX 160115C00011000 C 01/15/16 11.0 2.36 2.42
ABX 160115C00012000 C 01/15/16 12.0 1.75 1.85
ABX 160115C00013000 C 01/15/16 13.0 1.34 1.39
ABX 160115C00014000 C 01/15/16 14.0 0.98 1.03
ABX 160115C00015000 C 01/15/16 15.0 0.71 0.75
ABX 160115C00016000 C 01/15/16 16.0 0.51 0.55
ABX 160115C00017000 C 01/15/16 17.0 0.38 0.40
ABX 160115C00018000 C 01/15/16 18.0 0.25 0.29
ABX 160115C00019000 C 01/15/16 19.0 0.18 0.21
ABX 160115C00020000 C 01/15/16 20.0 0.14 0.16
ABX 160115C00022000 C 01/15/16 22.0 0.06 0.09
ABX 160115C00025000 C 01/15/16 25.0 0.03 0.05
ABX 160115C00027000 C 01/15/16 27.0 0.01 0.04
ABX 160115C00030000 C 01/15/16 30.0 0.01 0.03
ABX 160115C00032000 C 01/15/16 32.0 0.01 0.03
ABX 160115C00035000 C 01/15/16 35.0 0.00 0.03
ABX 160115C00037000 C 01/15/16 37.0 0.00 0.03
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.02
ABX 160115P00005000 P 01/15/16 5.0 0.01 0.03
ABX 160115P00007000 P 01/15/16 7.0 0.08 0.11
ABX 160115P00008000 P 01/15/16 8.0 0.17 0.19
ABX 160115P00009000 P 01/15/16 9.0 0.32 0.35
ABX 160115P00010000 P 01/15/16 10.0 0.53 0.54
ABX 160115P00011000 P 01/15/16 11.0 0.86 0.91
ABX 160115P00012000 P 01/15/16 12.0 1.30 1.35
ABX 160115P00013000 P 01/15/16 13.0 1.84 1.89
ABX 160115P00014000 P 01/15/16 14.0 2.47 2.53
ABX 160115P00015000 P 01/15/16 15.0 3.15 3.25
ABX 160115P00016000 P 01/15/16 16.0 3.95 4.05
ABX 160115P00017000 P 01/15/16 17.0 4.75 4.95
ABX 160115P00018000 P 01/15/16 18.0 5.65 5.85
ABX 160115P00019000 P 01/15/16 19.0 6.55 6.75
ABX 160115P00020000 P 01/15/16 20.0 7.40 7.80
ABX 160115P00022000 P 01/15/16 22.0 9.45 9.75
ABX 160115P00025000 P 01/15/16 25.0 12.30 12.70
ABX 160115P00027000 P 01/15/16 27.0 14.20 14.70
ABX 160115P00030000 P 01/15/16 30.0 16.40 18.25
ABX 160115P00032000 P 01/15/16 32.0 18.45 20.45
ABX 160115P00035000 P 01/15/16 35.0 21.10 23.70
ABX 160115P00037000 P 01/15/16 37.0 23.20 25.70
ABX 170120C00005000 C 01/20/17 5.0 6.70 8.45
ABX 170120C00008000 C 01/20/17 8.0 5.10 5.35
ABX 170120C00010000 C 01/20/17 10.0 3.75 3.95
ABX 170120C00013000 C 01/20/17 13.0 2.32 2.47
ABX 170120C00015000 C 01/20/17 15.0 1.58 1.80
ABX 170120C00017000 C 01/20/17 17.0 1.15 1.28
ABX 170120C00020000 C 01/20/17 20.0 0.73 0.79
ABX 170120C00022000 C 01/20/17 22.0 0.43 0.66
ABX 170120C00025000 C 01/20/17 25.0 0.30 0.46
ABX 170120C00027000 C 01/20/17 27.0 0.17 0.38
ABX 170120C00030000 C 01/20/17 30.0 0.20 0.29
ABX 170120P00005000 P 01/20/17 5.0 0.16 0.19
ABX 170120P00008000 P 01/20/17 8.0 0.60 0.69
ABX 170120P00010000 P 01/20/17 10.0 1.22 1.31
ABX 170120P00013000 P 01/20/17 13.0 2.68 2.83
ABX 170120P00015000 P 01/20/17 15.0 3.95 4.15
ABX 170120P00017000 P 01/20/17 17.0 5.45 5.65
ABX 170120P00020000 P 01/20/17 20.0 7.95 8.20
ABX 170120P00022000 P 01/20/17 22.0 9.75 10.00
ABX 170120P00025000 P 01/20/17 25.0 12.60 12.80
ABX 170120P00027000 P 01/20/17 27.0 14.35 14.85
ABX 170120P00030000 P 01/20/17 30.0 16.85 18.00

OPRA data is delayed 15 minutes.