Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Barrick Gold Corporation (ABX)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 180427C00004000 C Apr 27, 2018 4.0 8.75 10.95
ABX 180427C00005000 C Apr 27, 2018 5.0 8.00 9.40
ABX 180427C00006000 C Apr 27, 2018 6.0 7.45 7.70
ABX 180427C00007000 C Apr 27, 2018 7.0 6.45 6.70
ABX 180427C00008000 C Apr 27, 2018 8.0 5.45 5.70
ABX 180427C00009000 C Apr 27, 2018 9.0 4.45 4.60
ABX 180427C00010000 C Apr 27, 2018 10.0 3.45 3.55
ABX 180427C00010500 C Apr 27, 2018 10.5 2.98 3.05
ABX 180427C00011000 C Apr 27, 2018 11.0 2.49 2.56
ABX 180427C00011500 C Apr 27, 2018 11.5 1.99 2.05
ABX 180427C00012000 C Apr 27, 2018 12.0 1.50 1.52
ABX 180427C00012500 C Apr 27, 2018 12.5 1.00 1.03
ABX 180427C00013000 C Apr 27, 2018 13.0 0.50 0.53
ABX 180427C00013500 C Apr 27, 2018 13.5 0.14 0.15
ABX 180427C00014000 C Apr 27, 2018 14.0 0.02 0.03
ABX 180427C00014500 C Apr 27, 2018 14.5 0.00 0.02
ABX 180427C00015000 C Apr 27, 2018 15.0 0.00 0.02
ABX 180427C00016000 C Apr 27, 2018 16.0 0.00 0.02
ABX 180427C00017000 C Apr 27, 2018 17.0 0.00 0.02
ABX 180427C00018000 C Apr 27, 2018 18.0 0.00 0.02
ABX 180427C00019000 C Apr 27, 2018 19.0 0.00 0.02
ABX 180427C00020000 C Apr 27, 2018 20.0 0.00 0.01
ABX 180427C00021000 C Apr 27, 2018 21.0 0.00 0.02
ABX 180427C00022000 C Apr 27, 2018 22.0 0.00 0.02
ABX 180427P00004000 P Apr 27, 2018 4.0 0.00 0.02
ABX 180427P00005000 P Apr 27, 2018 5.0 0.00 0.02
ABX 180427P00006000 P Apr 27, 2018 6.0 0.00 0.02
ABX 180427P00007000 P Apr 27, 2018 7.0 0.00 0.02
ABX 180427P00008000 P Apr 27, 2018 8.0 0.00 0.03
ABX 180427P00009000 P Apr 27, 2018 9.0 0.00 0.02
ABX 180427P00010000 P Apr 27, 2018 10.0 0.00 0.02
ABX 180427P00010500 P Apr 27, 2018 10.5 0.00 0.02
ABX 180427P00011000 P Apr 27, 2018 11.0 0.00 0.02
ABX 180427P00011500 P Apr 27, 2018 11.5 0.00 0.02
ABX 180427P00012000 P Apr 27, 2018 12.0 0.00 0.02
ABX 180427P00012500 P Apr 27, 2018 12.5 0.01 0.02
ABX 180427P00013000 P Apr 27, 2018 13.0 0.02 0.03
ABX 180427P00013500 P Apr 27, 2018 13.5 0.12 0.13
ABX 180427P00014000 P Apr 27, 2018 14.0 0.51 0.52
ABX 180427P00014500 P Apr 27, 2018 14.5 0.99 1.02
ABX 180427P00015000 P Apr 27, 2018 15.0 1.49 1.51
ABX 180427P00016000 P Apr 27, 2018 16.0 2.46 2.55
ABX 180427P00017000 P Apr 27, 2018 17.0 3.45 3.55
ABX 180427P00018000 P Apr 27, 2018 18.0 4.45 4.55
ABX 180427P00019000 P Apr 27, 2018 19.0 5.45 5.55
ABX 180427P00020000 P Apr 27, 2018 20.0 6.45 6.55
ABX 180427P00021000 P Apr 27, 2018 21.0 7.40 8.50
ABX 180427P00022000 P Apr 27, 2018 22.0 8.30 9.65
ABX 180504C00007000 C May 04, 2018 7.0 5.95 6.90
ABX 180504C00008000 C May 04, 2018 8.0 5.45 5.55
ABX 180504C00009000 C May 04, 2018 9.0 4.45 4.55
ABX 180504C00010000 C May 04, 2018 10.0 3.45 3.55
ABX 180504C00010500 C May 04, 2018 10.5 3.00 3.05
ABX 180504C00011000 C May 04, 2018 11.0 2.49 2.55
ABX 180504C00011500 C May 04, 2018 11.5 1.94 2.18
ABX 180504C00012000 C May 04, 2018 12.0 1.50 1.53
ABX 180504C00012500 C May 04, 2018 12.5 1.02 1.05
ABX 180504C00013000 C May 04, 2018 13.0 0.58 0.59
ABX 180504C00013500 C May 04, 2018 13.5 0.24 0.25
ABX 180504C00014000 C May 04, 2018 14.0 0.07 0.09
ABX 180504C00014500 C May 04, 2018 14.5 0.02 0.03
ABX 180504C00015000 C May 04, 2018 15.0 0.00 0.03
ABX 180504C00016000 C May 04, 2018 16.0 0.00 0.03
ABX 180504C00017000 C May 04, 2018 17.0 0.00 0.01
ABX 180504C00018000 C May 04, 2018 18.0 0.00 0.02
ABX 180504P00007000 P May 04, 2018 7.0 0.00 0.02
ABX 180504P00008000 P May 04, 2018 8.0 0.00 0.02
ABX 180504P00009000 P May 04, 2018 9.0 0.00 0.02
ABX 180504P00010000 P May 04, 2018 10.0 0.00 0.02
ABX 180504P00010500 P May 04, 2018 10.5 0.00 0.02
ABX 180504P00011000 P May 04, 2018 11.0 0.00 0.02
ABX 180504P00011500 P May 04, 2018 11.5 0.00 0.02
ABX 180504P00012000 P May 04, 2018 12.0 0.00 0.03
ABX 180504P00012500 P May 04, 2018 12.5 0.02 0.03
ABX 180504P00013000 P May 04, 2018 13.0 0.06 0.08
ABX 180504P00013500 P May 04, 2018 13.5 0.22 0.24
ABX 180504P00014000 P May 04, 2018 14.0 0.54 0.58
ABX 180504P00014500 P May 04, 2018 14.5 0.97 1.04
ABX 180504P00015000 P May 04, 2018 15.0 1.46 1.54
ABX 180504P00016000 P May 04, 2018 16.0 2.46 2.52
ABX 180504P00017000 P May 04, 2018 17.0 3.45 3.55
ABX 180504P00018000 P May 04, 2018 18.0 4.45 4.55
ABX 180511C00008000 C May 11, 2018 8.0 5.25 5.65
ABX 180511C00009000 C May 11, 2018 9.0 4.50 4.60
ABX 180511C00010000 C May 11, 2018 10.0 3.50 3.60
ABX 180511C00010500 C May 11, 2018 10.5 2.99 3.10
ABX 180511C00011000 C May 11, 2018 11.0 2.50 2.62
ABX 180511C00011500 C May 11, 2018 11.5 1.98 2.06
ABX 180511C00012000 C May 11, 2018 12.0 1.51 1.57
ABX 180511C00012500 C May 11, 2018 12.5 1.05 1.07
ABX 180511C00013000 C May 11, 2018 13.0 0.63 0.65
ABX 180511C00013500 C May 11, 2018 13.5 0.31 0.33
ABX 180511C00014000 C May 11, 2018 14.0 0.13 0.14
ABX 180511C00014500 C May 11, 2018 14.5 0.05 0.07
ABX 180511C00015000 C May 11, 2018 15.0 0.02 0.04
ABX 180511C00016000 C May 11, 2018 16.0 0.00 0.03
ABX 180511C00017000 C May 11, 2018 17.0 0.00 0.03
ABX 180511C00018000 C May 11, 2018 18.0 0.00 0.02
ABX 180511P00008000 P May 11, 2018 8.0 0.00 0.02
ABX 180511P00009000 P May 11, 2018 9.0 0.00 0.02
ABX 180511P00010000 P May 11, 2018 10.0 0.00 0.03
ABX 180511P00010500 P May 11, 2018 10.5 0.00 0.03
ABX 180511P00011000 P May 11, 2018 11.0 0.00 0.03
ABX 180511P00011500 P May 11, 2018 11.5 0.00 0.03
ABX 180511P00012000 P May 11, 2018 12.0 0.00 0.03
ABX 180511P00012500 P May 11, 2018 12.5 0.03 0.05
ABX 180511P00013000 P May 11, 2018 13.0 0.10 0.13
ABX 180511P00013500 P May 11, 2018 13.5 0.28 0.30
ABX 180511P00014000 P May 11, 2018 14.0 0.59 0.63
ABX 180511P00014500 P May 11, 2018 14.5 1.01 1.07
ABX 180511P00015000 P May 11, 2018 15.0 1.46 1.59
ABX 180511P00016000 P May 11, 2018 16.0 2.46 2.56
ABX 180511P00017000 P May 11, 2018 17.0 3.45 3.55
ABX 180511P00018000 P May 11, 2018 18.0 4.45 4.55
ABX 180518C00005000 C May 18, 2018 5.0 8.20 10.30
ABX 180518C00006000 C May 18, 2018 6.0 7.45 7.60
ABX 180518C00007000 C May 18, 2018 7.0 6.45 6.60
ABX 180518C00008000 C May 18, 2018 8.0 5.45 5.60
ABX 180518C00009000 C May 18, 2018 9.0 4.45 4.60
ABX 180518C00010000 C May 18, 2018 10.0 3.45 3.55
ABX 180518C00010500 C May 18, 2018 10.5 2.99 3.10
ABX 180518C00011000 C May 18, 2018 11.0 2.51 2.54
ABX 180518C00011500 C May 18, 2018 11.5 2.02 2.07
ABX 180518C00012000 C May 18, 2018 12.0 1.54 1.57
ABX 180518C00012500 C May 18, 2018 12.5 1.08 1.11
ABX 180518C00013000 C May 18, 2018 13.0 0.68 0.69
ABX 180518C00013500 C May 18, 2018 13.5 0.37 0.38
ABX 180518C00014000 C May 18, 2018 14.0 0.18 0.20
ABX 180518C00014500 C May 18, 2018 14.5 0.08 0.09
ABX 180518C00015000 C May 18, 2018 15.0 0.04 0.05
ABX 180518C00016000 C May 18, 2018 16.0 0.01 0.02
ABX 180518C00017000 C May 18, 2018 17.0 0.00 0.03
ABX 180518C00018000 C May 18, 2018 18.0 0.00 0.02
ABX 180518C00019000 C May 18, 2018 19.0 0.00 0.02
ABX 180518C00020000 C May 18, 2018 20.0 0.00 0.02
ABX 180518C00021000 C May 18, 2018 21.0 0.00 0.02
ABX 180518C00022000 C May 18, 2018 22.0 0.00 0.02
ABX 180518C00023000 C May 18, 2018 23.0 0.00 0.02
ABX 180518C00024000 C May 18, 2018 24.0 0.00 0.02
ABX 180518C00025000 C May 18, 2018 25.0 0.00 0.02
ABX 180518C00026000 C May 18, 2018 26.0 0.00 0.02
ABX 180518C00027000 C May 18, 2018 27.0 0.00 4.90
ABX 180518C00028000 C May 18, 2018 28.0 0.00 4.90
ABX 180518C00029000 C May 18, 2018 29.0 0.00 4.90
ABX 180518C00030000 C May 18, 2018 30.0 0.00 4.90
ABX 180518P00005000 P May 18, 2018 5.0 0.00 0.02
ABX 180518P00006000 P May 18, 2018 6.0 0.00 0.02
ABX 180518P00007000 P May 18, 2018 7.0 0.00 0.02
ABX 180518P00008000 P May 18, 2018 8.0 0.00 0.02
ABX 180518P00009000 P May 18, 2018 9.0 0.00 0.02
ABX 180518P00010000 P May 18, 2018 10.0 0.00 0.01
ABX 180518P00010500 P May 18, 2018 10.5 0.00 0.02
ABX 180518P00011000 P May 18, 2018 11.0 0.00 0.02
ABX 180518P00011500 P May 18, 2018 11.5 0.00 0.03
ABX 180518P00012000 P May 18, 2018 12.0 0.02 0.03
ABX 180518P00012500 P May 18, 2018 12.5 0.06 0.07
ABX 180518P00013000 P May 18, 2018 13.0 0.15 0.16
ABX 180518P00013500 P May 18, 2018 13.5 0.34 0.35
ABX 180518P00014000 P May 18, 2018 14.0 0.64 0.66
ABX 180518P00014500 P May 18, 2018 14.5 1.04 1.07
ABX 180518P00015000 P May 18, 2018 15.0 1.50 1.53
ABX 180518P00016000 P May 18, 2018 16.0 2.47 2.52
ABX 180518P00017000 P May 18, 2018 17.0 3.45 3.55
ABX 180518P00018000 P May 18, 2018 18.0 4.45 4.55
ABX 180518P00019000 P May 18, 2018 19.0 5.45 5.55
ABX 180518P00020000 P May 18, 2018 20.0 6.45 6.55
ABX 180518P00021000 P May 18, 2018 21.0 7.45 7.60
ABX 180518P00022000 P May 18, 2018 22.0 8.45 8.95
ABX 180518P00023000 P May 18, 2018 23.0 9.45 9.60
ABX 180518P00024000 P May 18, 2018 24.0 10.45 10.55
ABX 180518P00025000 P May 18, 2018 25.0 11.45 11.70
ABX 180518P00026000 P May 18, 2018 26.0 12.40 12.85
ABX 180518P00027000 P May 18, 2018 27.0 11.10 16.00
ABX 180518P00028000 P May 18, 2018 28.0 12.10 17.00
ABX 180518P00029000 P May 18, 2018 29.0 13.10 18.00
ABX 180518P00030000 P May 18, 2018 30.0 14.10 19.00
ABX 180525C00005000 C May 25, 2018 5.0 7.20 8.90
ABX 180525C00006000 C May 25, 2018 6.0 7.40 7.80
ABX 180525C00007000 C May 25, 2018 7.0 6.25 6.60
ABX 180525C00008000 C May 25, 2018 8.0 5.45 5.60
ABX 180525C00009000 C May 25, 2018 9.0 4.50 4.60
ABX 180525C00010000 C May 25, 2018 10.0 3.50 3.65
ABX 180525C00010500 C May 25, 2018 10.5 2.94 3.15
ABX 180525C00011000 C May 25, 2018 11.0 2.49 2.68
ABX 180525C00011500 C May 25, 2018 11.5 2.02 2.17
ABX 180525C00012000 C May 25, 2018 12.0 1.55 1.60
ABX 180525C00012500 C May 25, 2018 12.5 1.09 1.15
ABX 180525C00013000 C May 25, 2018 13.0 0.72 0.74
ABX 180525C00013500 C May 25, 2018 13.5 0.42 0.44
ABX 180525C00014000 C May 25, 2018 14.0 0.22 0.24
ABX 180525C00014500 C May 25, 2018 14.5 0.11 0.13
ABX 180525C00015000 C May 25, 2018 15.0 0.06 0.08
ABX 180525C00016000 C May 25, 2018 16.0 0.00 0.04
ABX 180525C00017000 C May 25, 2018 17.0 0.00 0.03
ABX 180525C00018000 C May 25, 2018 18.0 0.00 0.03
ABX 180525C00019000 C May 25, 2018 19.0 0.00 0.03
ABX 180525C00020000 C May 25, 2018 20.0 0.00 0.03
ABX 180525C00021000 C May 25, 2018 21.0 0.00 0.02
ABX 180525C00022000 C May 25, 2018 22.0 0.00 0.02
ABX 180525P00005000 P May 25, 2018 5.0 0.00 0.02
ABX 180525P00006000 P May 25, 2018 6.0 0.00 0.02
ABX 180525P00007000 P May 25, 2018 7.0 0.00 0.02
ABX 180525P00008000 P May 25, 2018 8.0 0.00 0.02
ABX 180525P00009000 P May 25, 2018 9.0 0.00 0.02
ABX 180525P00010000 P May 25, 2018 10.0 0.00 0.03
ABX 180525P00010500 P May 25, 2018 10.5 0.00 0.03
ABX 180525P00011000 P May 25, 2018 11.0 0.00 0.03
ABX 180525P00011500 P May 25, 2018 11.5 0.00 0.04
ABX 180525P00012000 P May 25, 2018 12.0 0.03 0.05
ABX 180525P00012500 P May 25, 2018 12.5 0.08 0.10
ABX 180525P00013000 P May 25, 2018 13.0 0.18 0.21
ABX 180525P00013500 P May 25, 2018 13.5 0.38 0.40
ABX 180525P00014000 P May 25, 2018 14.0 0.68 0.71
ABX 180525P00014500 P May 25, 2018 14.5 1.07 1.10
ABX 180525P00015000 P May 25, 2018 15.0 1.48 1.57
ABX 180525P00016000 P May 25, 2018 16.0 2.46 2.63
ABX 180525P00017000 P May 25, 2018 17.0 3.45 3.55
ABX 180525P00018000 P May 25, 2018 18.0 4.45 4.75
ABX 180525P00019000 P May 25, 2018 19.0 5.45 5.55
ABX 180525P00020000 P May 25, 2018 20.0 6.45 6.60
ABX 180525P00021000 P May 25, 2018 21.0 7.45 8.65
ABX 180525P00022000 P May 25, 2018 22.0 8.40 10.15
ABX 180601C00008000 C Jun 01, 2018 8.0 5.45 5.75
ABX 180601C00009000 C Jun 01, 2018 9.0 4.50 4.60
ABX 180601C00010000 C Jun 01, 2018 10.0 3.50 3.60
ABX 180601C00011000 C Jun 01, 2018 11.0 2.53 2.56
ABX 180601C00012000 C Jun 01, 2018 12.0 1.57 1.61
ABX 180601C00013000 C Jun 01, 2018 13.0 0.75 0.77
ABX 180601C00014000 C Jun 01, 2018 14.0 0.24 0.26
ABX 180601C00015000 C Jun 01, 2018 15.0 0.07 0.10
ABX 180601C00016000 C Jun 01, 2018 16.0 0.00 0.05
ABX 180601C00017000 C Jun 01, 2018 17.0 0.00 0.04
ABX 180601C00018000 C Jun 01, 2018 18.0 0.00 0.03
ABX 180601P00008000 P Jun 01, 2018 8.0 0.00 0.02
ABX 180601P00009000 P Jun 01, 2018 9.0 0.00 0.02
ABX 180601P00010000 P Jun 01, 2018 10.0 0.00 0.03
ABX 180601P00011000 P Jun 01, 2018 11.0 0.00 0.04
ABX 180601P00012000 P Jun 01, 2018 12.0 0.04 0.07
ABX 180601P00013000 P Jun 01, 2018 13.0 0.22 0.25
ABX 180601P00014000 P Jun 01, 2018 14.0 0.72 0.75
ABX 180601P00015000 P Jun 01, 2018 15.0 1.52 1.59
ABX 180601P00016000 P Jun 01, 2018 16.0 2.50 2.53
ABX 180601P00017000 P Jun 01, 2018 17.0 3.45 3.55
ABX 180601P00018000 P Jun 01, 2018 18.0 4.45 4.60
ABX 180615C00003000 C Jun 15, 2018 3.0 10.35 11.05
ABX 180615C00005000 C Jun 15, 2018 5.0 8.40 9.95
ABX 180615C00006000 C Jun 15, 2018 6.0 7.40 7.60
ABX 180615C00007000 C Jun 15, 2018 7.0 6.40 6.60
ABX 180615C00008000 C Jun 15, 2018 8.0 5.40 5.60
ABX 180615C00009000 C Jun 15, 2018 9.0 4.40 4.60
ABX 180615C00010000 C Jun 15, 2018 10.0 3.45 3.60
ABX 180615C00011000 C Jun 15, 2018 11.0 2.54 2.57
ABX 180615C00012000 C Jun 15, 2018 12.0 1.61 1.63
ABX 180615C00013000 C Jun 15, 2018 13.0 0.82 0.84
ABX 180615C00014000 C Jun 15, 2018 14.0 0.32 0.35
ABX 180615C00015000 C Jun 15, 2018 15.0 0.13 0.14
ABX 180615C00016000 C Jun 15, 2018 16.0 0.06 0.07
ABX 180615C00017000 C Jun 15, 2018 17.0 0.03 0.05
ABX 180615C00018000 C Jun 15, 2018 18.0 0.01 0.04
ABX 180615C00019000 C Jun 15, 2018 19.0 0.01 0.04
ABX 180615C00020000 C Jun 15, 2018 20.0 0.01 0.03
ABX 180615C00021000 C Jun 15, 2018 21.0 0.00 0.03
ABX 180615C00022000 C Jun 15, 2018 22.0 0.01 0.03
ABX 180615C00023000 C Jun 15, 2018 23.0 0.00 0.03
ABX 180615C00024000 C Jun 15, 2018 24.0 0.00 0.03
ABX 180615C00025000 C Jun 15, 2018 25.0 0.00 0.03
ABX 180615C00026000 C Jun 15, 2018 26.0 0.00 0.03
ABX 180615C00027000 C Jun 15, 2018 27.0 0.00 0.03
ABX 180615C00028000 C Jun 15, 2018 28.0 0.00 0.03
ABX 180615C00029000 C Jun 15, 2018 29.0 0.00 0.03
ABX 180615C00030000 C Jun 15, 2018 30.0 0.00 0.02
ABX 180615C00031000 C Jun 15, 2018 31.0 0.00 0.03
ABX 180615C00032000 C Jun 15, 2018 32.0 0.00 0.03
ABX 180615P00003000 P Jun 15, 2018 3.0 0.00 0.03
ABX 180615P00005000 P Jun 15, 2018 5.0 0.00 0.03
ABX 180615P00006000 P Jun 15, 2018 6.0 0.00 0.02
ABX 180615P00007000 P Jun 15, 2018 7.0 0.00 0.03
ABX 180615P00008000 P Jun 15, 2018 8.0 0.00 0.03
ABX 180615P00009000 P Jun 15, 2018 9.0 0.00 0.02
ABX 180615P00010000 P Jun 15, 2018 10.0 0.00 0.04
ABX 180615P00011000 P Jun 15, 2018 11.0 0.02 0.04
ABX 180615P00012000 P Jun 15, 2018 12.0 0.08 0.10
ABX 180615P00013000 P Jun 15, 2018 13.0 0.29 0.31
ABX 180615P00014000 P Jun 15, 2018 14.0 0.80 0.82
ABX 180615P00015000 P Jun 15, 2018 15.0 1.59 1.62
ABX 180615P00016000 P Jun 15, 2018 16.0 2.53 2.55
ABX 180615P00017000 P Jun 15, 2018 17.0 3.45 3.65
ABX 180615P00018000 P Jun 15, 2018 18.0 4.45 4.65
ABX 180615P00019000 P Jun 15, 2018 19.0 5.45 5.65
ABX 180615P00020000 P Jun 15, 2018 20.0 6.45 6.60
ABX 180615P00021000 P Jun 15, 2018 21.0 7.45 9.40
ABX 180615P00022000 P Jun 15, 2018 22.0 8.45 9.10
ABX 180615P00023000 P Jun 15, 2018 23.0 9.45 10.40
ABX 180615P00024000 P Jun 15, 2018 24.0 10.45 11.90
ABX 180615P00025000 P Jun 15, 2018 25.0 11.45 13.10
ABX 180615P00026000 P Jun 15, 2018 26.0 12.45 14.40
ABX 180615P00027000 P Jun 15, 2018 27.0 13.45 15.00
ABX 180615P00028000 P Jun 15, 2018 28.0 14.45 15.50
ABX 180615P00029000 P Jun 15, 2018 29.0 15.45 16.50
ABX 180615P00030000 P Jun 15, 2018 30.0 16.45 17.35
ABX 180615P00031000 P Jun 15, 2018 31.0 17.45 18.50
ABX 180615P00032000 P Jun 15, 2018 32.0 18.45 20.40
ABX 180720C00006000 C Jul 20, 2018 6.0 7.50 8.80
ABX 180720C00007000 C Jul 20, 2018 7.0 6.50 6.60
ABX 180720C00008000 C Jul 20, 2018 8.0 5.50 5.60
ABX 180720C00009000 C Jul 20, 2018 9.0 4.50 4.60
ABX 180720C00010000 C Jul 20, 2018 10.0 3.50 3.60
ABX 180720C00011000 C Jul 20, 2018 11.0 2.59 2.62
ABX 180720C00012000 C Jul 20, 2018 12.0 1.72 1.74
ABX 180720C00013000 C Jul 20, 2018 13.0 0.99 1.01
ABX 180720C00014000 C Jul 20, 2018 14.0 0.50 0.52
ABX 180720C00015000 C Jul 20, 2018 15.0 0.24 0.26
ABX 180720C00016000 C Jul 20, 2018 16.0 0.12 0.14
ABX 180720C00017000 C Jul 20, 2018 17.0 0.06 0.08
ABX 180720C00018000 C Jul 20, 2018 18.0 0.04 0.06
ABX 180720C00019000 C Jul 20, 2018 19.0 0.02 0.04
ABX 180720C00020000 C Jul 20, 2018 20.0 0.01 0.04
ABX 180720C00021000 C Jul 20, 2018 21.0 0.00 0.04
ABX 180720C00022000 C Jul 20, 2018 22.0 0.00 0.03
ABX 180720C00023000 C Jul 20, 2018 23.0 0.00 0.03
ABX 180720C00024000 C Jul 20, 2018 24.0 0.00 0.03
ABX 180720C00025000 C Jul 20, 2018 25.0 0.00 0.03
ABX 180720C00026000 C Jul 20, 2018 26.0 0.00 0.02
ABX 180720C00027000 C Jul 20, 2018 27.0 0.00 0.02
ABX 180720P00006000 P Jul 20, 2018 6.0 0.00 0.02
ABX 180720P00007000 P Jul 20, 2018 7.0 0.00 0.02
ABX 180720P00008000 P Jul 20, 2018 8.0 0.00 0.02
ABX 180720P00009000 P Jul 20, 2018 9.0 0.00 0.02
ABX 180720P00010000 P Jul 20, 2018 10.0 0.01 0.04
ABX 180720P00011000 P Jul 20, 2018 11.0 0.05 0.07
ABX 180720P00012000 P Jul 20, 2018 12.0 0.16 0.17
ABX 180720P00013000 P Jul 20, 2018 13.0 0.43 0.44
ABX 180720P00014000 P Jul 20, 2018 14.0 0.94 0.96
ABX 180720P00015000 P Jul 20, 2018 15.0 1.67 1.70
ABX 180720P00016000 P Jul 20, 2018 16.0 2.56 2.60
ABX 180720P00017000 P Jul 20, 2018 17.0 3.45 3.60
ABX 180720P00018000 P Jul 20, 2018 18.0 4.45 4.55
ABX 180720P00019000 P Jul 20, 2018 19.0 5.45 5.55
ABX 180720P00020000 P Jul 20, 2018 20.0 6.45 6.55
ABX 180720P00021000 P Jul 20, 2018 21.0 7.40 8.95
ABX 180720P00022000 P Jul 20, 2018 22.0 8.45 10.15
ABX 180720P00023000 P Jul 20, 2018 23.0 9.45 10.45
ABX 180720P00024000 P Jul 20, 2018 24.0 10.45 12.00
ABX 180720P00025000 P Jul 20, 2018 25.0 11.45 11.75
ABX 180720P00026000 P Jul 20, 2018 26.0 12.45 13.20
ABX 180720P00027000 P Jul 20, 2018 27.0 13.45 15.05
ABX 181019C00005000 C Oct 19, 2018 5.0 8.45 9.90
ABX 181019C00006000 C Oct 19, 2018 6.0 7.50 8.15
ABX 181019C00007000 C Oct 19, 2018 7.0 6.50 6.65
ABX 181019C00008000 C Oct 19, 2018 8.0 5.50 5.95
ABX 181019C00009000 C Oct 19, 2018 9.0 4.55 4.70
ABX 181019C00010000 C Oct 19, 2018 10.0 3.60 3.75
ABX 181019C00011000 C Oct 19, 2018 11.0 2.76 2.80
ABX 181019C00012000 C Oct 19, 2018 12.0 1.99 2.02
ABX 181019C00013000 C Oct 19, 2018 13.0 1.33 1.36
ABX 181019C00014000 C Oct 19, 2018 14.0 0.84 0.88
ABX 181019C00015000 C Oct 19, 2018 15.0 0.52 0.56
ABX 181019C00016000 C Oct 19, 2018 16.0 0.32 0.35
ABX 181019C00017000 C Oct 19, 2018 17.0 0.20 0.24
ABX 181019C00018000 C Oct 19, 2018 18.0 0.13 0.15
ABX 181019C00019000 C Oct 19, 2018 19.0 0.09 0.11
ABX 181019C00020000 C Oct 19, 2018 20.0 0.06 0.09
ABX 181019C00021000 C Oct 19, 2018 21.0 0.05 0.07
ABX 181019C00022000 C Oct 19, 2018 22.0 0.03 0.06
ABX 181019P00005000 P Oct 19, 2018 5.0 0.00 0.03
ABX 181019P00006000 P Oct 19, 2018 6.0 0.00 0.03
ABX 181019P00007000 P Oct 19, 2018 7.0 0.00 0.03
ABX 181019P00008000 P Oct 19, 2018 8.0 0.00 0.03
ABX 181019P00009000 P Oct 19, 2018 9.0 0.02 0.04
ABX 181019P00010000 P Oct 19, 2018 10.0 0.07 0.09
ABX 181019P00011000 P Oct 19, 2018 11.0 0.16 0.19
ABX 181019P00012000 P Oct 19, 2018 12.0 0.36 0.39
ABX 181019P00013000 P Oct 19, 2018 13.0 0.72 0.74
ABX 181019P00014000 P Oct 19, 2018 14.0 1.22 1.26
ABX 181019P00015000 P Oct 19, 2018 15.0 1.89 1.94
ABX 181019P00016000 P Oct 19, 2018 16.0 2.69 2.73
ABX 181019P00017000 P Oct 19, 2018 17.0 3.55 3.65
ABX 181019P00018000 P Oct 19, 2018 18.0 4.50 4.60
ABX 181019P00019000 P Oct 19, 2018 19.0 5.45 5.60
ABX 181019P00020000 P Oct 19, 2018 20.0 6.45 6.55
ABX 181019P00021000 P Oct 19, 2018 21.0 7.35 8.95
ABX 181019P00022000 P Oct 19, 2018 22.0 8.40 8.75
ABX 190118C00003000 C Jan 18, 2019 3.0 10.10 10.90
ABX 190118C00005000 C Jan 18, 2019 5.0 8.15 8.95
ABX 190118C00008000 C Jan 18, 2019 8.0 5.50 5.80
ABX 190118C00010000 C Jan 18, 2019 10.0 3.70 3.90
ABX 190118C00011000 C Jan 18, 2019 11.0 2.91 3.05
ABX 190118C00012000 C Jan 18, 2019 12.0 2.19 2.29
ABX 190118C00013000 C Jan 18, 2019 13.0 1.64 1.69
ABX 190118C00014000 C Jan 18, 2019 14.0 1.17 1.23
ABX 190118C00015000 C Jan 18, 2019 15.0 0.82 0.85
ABX 190118C00016000 C Jan 18, 2019 16.0 0.57 0.61
ABX 190118C00017000 C Jan 18, 2019 17.0 0.41 0.44
ABX 190118C00020000 C Jan 18, 2019 20.0 0.16 0.18
ABX 190118C00022000 C Jan 18, 2019 22.0 0.10 0.13
ABX 190118C00025000 C Jan 18, 2019 25.0 0.04 0.08
ABX 190118C00027000 C Jan 18, 2019 27.0 0.04 0.06
ABX 190118C00030000 C Jan 18, 2019 30.0 0.03 0.05
ABX 190118C00035000 C Jan 18, 2019 35.0 0.00 0.04
ABX 190118C00037000 C Jan 18, 2019 37.0 0.01 0.04
ABX 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
ABX 190118P00005000 P Jan 18, 2019 5.0 0.00 0.04
ABX 190118P00008000 P Jan 18, 2019 8.0 0.01 0.06
ABX 190118P00010000 P Jan 18, 2019 10.0 0.15 0.19
ABX 190118P00011000 P Jan 18, 2019 11.0 0.28 0.32
ABX 190118P00012000 P Jan 18, 2019 12.0 0.53 0.61
ABX 190118P00013000 P Jan 18, 2019 13.0 0.91 1.00
ABX 190118P00014000 P Jan 18, 2019 14.0 1.44 1.49
ABX 190118P00015000 P Jan 18, 2019 15.0 2.07 2.19
ABX 190118P00016000 P Jan 18, 2019 16.0 2.81 2.97
ABX 190118P00017000 P Jan 18, 2019 17.0 3.70 3.85
ABX 190118P00020000 P Jan 18, 2019 20.0 6.45 6.65
ABX 190118P00022000 P Jan 18, 2019 22.0 8.15 8.60
ABX 190118P00025000 P Jan 18, 2019 25.0 10.95 12.10
ABX 190118P00027000 P Jan 18, 2019 27.0 13.35 13.65
ABX 190118P00030000 P Jan 18, 2019 30.0 16.40 16.75
ABX 190118P00035000 P Jan 18, 2019 35.0 21.35 21.65
ABX 190118P00037000 P Jan 18, 2019 37.0 23.15 24.05
ABX 200117C00003000 C Jan 17, 2020 3.0 10.30 10.90
ABX 200117C00004000 C Jan 17, 2020 4.0 9.40 10.10
ABX 200117C00005000 C Jan 17, 2020 5.0 8.45 9.05
ABX 200117C00008000 C Jan 17, 2020 8.0 5.90 6.10
ABX 200117C00010000 C Jan 17, 2020 10.0 4.35 4.55
ABX 200117C00013000 C Jan 17, 2020 13.0 2.62 2.75
ABX 200117C00015000 C Jan 17, 2020 15.0 1.83 1.90
ABX 200117C00017000 C Jan 17, 2020 17.0 1.30 1.38
ABX 200117C00020000 C Jan 17, 2020 20.0 0.76 0.85
ABX 200117C00022000 C Jan 17, 2020 22.0 0.58 0.66
ABX 200117C00025000 C Jan 17, 2020 25.0 0.40 0.45
ABX 200117C00027000 C Jan 17, 2020 27.0 0.31 0.38
ABX 200117C00030000 C Jan 17, 2020 30.0 0.20 0.29
ABX 200117C00035000 C Jan 17, 2020 35.0 0.15 0.17
ABX 200117P00003000 P Jan 17, 2020 3.0 0.00 0.06
ABX 200117P00004000 P Jan 17, 2020 4.0 0.00 0.08
ABX 200117P00005000 P Jan 17, 2020 5.0 0.00 0.10
ABX 200117P00008000 P Jan 17, 2020 8.0 0.15 0.23
ABX 200117P00010000 P Jan 17, 2020 10.0 0.50 0.57
ABX 200117P00013000 P Jan 17, 2020 13.0 1.63 1.70
ABX 200117P00015000 P Jan 17, 2020 15.0 2.75 2.85
ABX 200117P00017000 P Jan 17, 2020 17.0 4.15 4.30
ABX 200117P00020000 P Jan 17, 2020 20.0 6.70 6.80
ABX 200117P00022000 P Jan 17, 2020 22.0 8.55 8.65
ABX 200117P00025000 P Jan 17, 2020 25.0 11.35 11.65
ABX 200117P00027000 P Jan 17, 2020 27.0 13.40 14.15
ABX 200117P00030000 P Jan 17, 2020 30.0 16.40 17.85
ABX 200117P00035000 P Jan 17, 2020 35.0 21.40 22.00
OPRA data is delayed 15 minutes.