Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Barrick Gold Corporation (ABX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 140419C00004000 C 04/19/14 4.0 13.55 15.45
ABX 140419C00005000 C 04/19/14 5.0 12.25 14.25
ABX 140419C00006000 C 04/19/14 6.0 11.55 13.40
ABX 140419C00008000 C 04/19/14 8.0 9.90 10.85
ABX 140419C00009000 C 04/19/14 9.0 8.90 9.65
ABX 140419C00010000 C 04/19/14 10.0 7.90 8.65
ABX 140419C00011000 C 04/19/14 11.0 6.90 7.60
ABX 140419C00011500 C 04/19/14 11.5 6.40 7.15
ABX 140419C00012000 C 04/19/14 12.0 5.90 6.60
ABX 140419C00012500 C 04/19/14 12.5 5.40 6.10
ABX 140419C00013000 C 04/19/14 13.0 4.90 5.10
ABX 140419C00013500 C 04/19/14 13.5 4.40 4.60
ABX 140419C00014000 C 04/19/14 14.0 3.95 4.05
ABX 140419C00014500 C 04/19/14 14.5 3.40 3.60
ABX 140419C00015000 C 04/19/14 15.0 2.97 3.10
ABX 140419C00015500 C 04/19/14 15.5 2.44 2.57
ABX 140419C00016000 C 04/19/14 16.0 1.97 2.07
ABX 140419C00016500 C 04/19/14 16.5 1.44 1.57
ABX 140419C00017000 C 04/19/14 17.0 0.97 1.05
ABX 140419C00017500 C 04/19/14 17.5 0.47 0.57
ABX 140419C00018000 C 04/19/14 18.0 0.01 0.03
ABX 140419C00018500 C 04/19/14 18.5 0.00 0.01
ABX 140419C00019000 C 04/19/14 19.0 0.00 0.01
ABX 140419C00019500 C 04/19/14 19.5 0.00 0.01
ABX 140419C00020000 C 04/19/14 20.0 0.00 0.01
ABX 140419C00020500 C 04/19/14 20.5 0.00 0.02
ABX 140419C00021000 C 04/19/14 21.0 0.00 0.01
ABX 140419C00021500 C 04/19/14 21.5 0.00 0.02
ABX 140419C00022000 C 04/19/14 22.0 0.00 0.01
ABX 140419C00022500 C 04/19/14 22.5 0.00 0.02
ABX 140419C00023000 C 04/19/14 23.0 0.00 0.01
ABX 140419C00023500 C 04/19/14 23.5 0.00 0.02
ABX 140419C00024000 C 04/19/14 24.0 0.00 0.01
ABX 140419C00024500 C 04/19/14 24.5 0.00 0.02
ABX 140419C00025000 C 04/19/14 25.0 0.00 0.02
ABX 140419C00025500 C 04/19/14 25.5 0.00 0.02
ABX 140419C00026000 C 04/19/14 26.0 0.00 0.03
ABX 140419C00027000 C 04/19/14 27.0 0.00 0.03
ABX 140419C00028000 C 04/19/14 28.0 0.00 0.02
ABX 140419C00029000 C 04/19/14 29.0 0.00 0.03
ABX 140419C00030000 C 04/19/14 30.0 0.00 0.02
ABX 140419C00031000 C 04/19/14 31.0 0.00 0.02
ABX 140419C00032000 C 04/19/14 32.0 0.00 0.03
ABX 140419C00033000 C 04/19/14 33.0 0.00 0.03
ABX 140419C00034000 C 04/19/14 34.0 0.00 0.02
ABX 140419C00035000 C 04/19/14 35.0 0.00 0.02
ABX 140419C00036000 C 04/19/14 36.0 0.00 0.03
ABX 140419C00037000 C 04/19/14 37.0 0.00 0.02
ABX 140419P00004000 P 04/19/14 4.0 0.00 0.03
ABX 140419P00005000 P 04/19/14 5.0 0.00 0.03
ABX 140419P00006000 P 04/19/14 6.0 0.00 0.03
ABX 140419P00008000 P 04/19/14 8.0 0.00 0.03
ABX 140419P00009000 P 04/19/14 9.0 0.00 0.03
ABX 140419P00010000 P 04/19/14 10.0 0.00 0.03
ABX 140419P00011000 P 04/19/14 11.0 0.00 0.01
ABX 140419P00011500 P 04/19/14 11.5 0.00 0.02
ABX 140419P00012000 P 04/19/14 12.0 0.00 0.01
ABX 140419P00012500 P 04/19/14 12.5 0.00 0.02
ABX 140419P00013000 P 04/19/14 13.0 0.00 0.03
ABX 140419P00013500 P 04/19/14 13.5 0.00 0.02
ABX 140419P00014000 P 04/19/14 14.0 0.00 0.02
ABX 140419P00014500 P 04/19/14 14.5 0.00 0.02
ABX 140419P00015000 P 04/19/14 15.0 0.00 0.01
ABX 140419P00015500 P 04/19/14 15.5 0.00 0.02
ABX 140419P00016000 P 04/19/14 16.0 0.00 0.01
ABX 140419P00016500 P 04/19/14 16.5 0.00 0.02
ABX 140419P00017000 P 04/19/14 17.0 0.00 0.01
ABX 140419P00017500 P 04/19/14 17.5 0.00 0.01
ABX 140419P00018000 P 04/19/14 18.0 0.02 0.03
ABX 140419P00018500 P 04/19/14 18.5 0.50 0.53
ABX 140419P00019000 P 04/19/14 19.0 0.97 1.04
ABX 140419P00019500 P 04/19/14 19.5 1.44 1.54
ABX 140419P00020000 P 04/19/14 20.0 1.94 2.04
ABX 140419P00020500 P 04/19/14 20.5 2.41 2.53
ABX 140419P00021000 P 04/19/14 21.0 2.75 3.05
ABX 140419P00021500 P 04/19/14 21.5 3.20 3.60
ABX 140419P00022000 P 04/19/14 22.0 3.90 4.05
ABX 140419P00022500 P 04/19/14 22.5 4.20 4.60
ABX 140419P00023000 P 04/19/14 23.0 4.70 5.10
ABX 140419P00023500 P 04/19/14 23.5 5.20 5.60
ABX 140419P00024000 P 04/19/14 24.0 5.70 6.10
ABX 140419P00024500 P 04/19/14 24.5 5.90 6.60
ABX 140419P00025000 P 04/19/14 25.0 6.70 7.10
ABX 140419P00025500 P 04/19/14 25.5 6.90 7.60
ABX 140419P00026000 P 04/19/14 26.0 7.70 8.15
ABX 140419P00027000 P 04/19/14 27.0 8.75 9.05
ABX 140419P00028000 P 04/19/14 28.0 9.40 10.10
ABX 140419P00029000 P 04/19/14 29.0 10.25 11.10
ABX 140419P00030000 P 04/19/14 30.0 11.25 12.10
ABX 140419P00031000 P 04/19/14 31.0 12.25 13.15
ABX 140419P00032000 P 04/19/14 32.0 13.75 14.05
ABX 140419P00033000 P 04/19/14 33.0 14.25 15.10
ABX 140419P00034000 P 04/19/14 34.0 15.25 16.10
ABX 140419P00035000 P 04/19/14 35.0 16.25 17.20
ABX 140419P00036000 P 04/19/14 36.0 16.45 19.10
ABX 140419P00037000 P 04/19/14 37.0 18.20 19.45
ABX 140425C00009000 C 04/25/14 9.0 8.85 9.70
ABX 140425C00010000 C 04/25/14 10.0 7.85 8.70
ABX 140425C00011000 C 04/25/14 11.0 6.85 7.70
ABX 140425C00011500 C 04/25/14 11.5 6.35 7.10
ABX 140425C00012000 C 04/25/14 12.0 5.85 6.70
ABX 140425C00012500 C 04/25/14 12.5 5.35 6.10
ABX 140425C00013000 C 04/25/14 13.0 4.90 5.65
ABX 140425C00013500 C 04/25/14 13.5 4.40 5.05
ABX 140425C00014000 C 04/25/14 14.0 3.90 4.55
ABX 140425C00014500 C 04/25/14 14.5 3.40 4.05
ABX 140425C00015000 C 04/25/14 15.0 2.95 3.55
ABX 140425C00015500 C 04/25/14 15.5 2.45 3.05
ABX 140425C00016000 C 04/25/14 16.0 1.95 2.28
ABX 140425C00016500 C 04/25/14 16.5 1.46 1.63
ABX 140425C00017000 C 04/25/14 17.0 1.00 1.15
ABX 140425C00017500 C 04/25/14 17.5 0.59 0.66
ABX 140425C00018000 C 04/25/14 18.0 0.28 0.31
ABX 140425C00018500 C 04/25/14 18.5 0.11 0.13
ABX 140425C00019000 C 04/25/14 19.0 0.05 0.06
ABX 140425C00019500 C 04/25/14 19.5 0.02 0.04
ABX 140425C00020000 C 04/25/14 20.0 0.01 0.03
ABX 140425C00020500 C 04/25/14 20.5 0.00 0.05
ABX 140425C00021000 C 04/25/14 21.0 0.00 0.05
ABX 140425C00021500 C 04/25/14 21.5 0.00 0.07
ABX 140425C00022000 C 04/25/14 22.0 0.00 0.03
ABX 140425C00022500 C 04/25/14 22.5 0.00 0.09
ABX 140425C00023000 C 04/25/14 23.0 0.00 0.08
ABX 140425C00023500 C 04/25/14 23.5 0.00 0.07
ABX 140425C00024000 C 04/25/14 24.0 0.00 0.02
ABX 140425C00024500 C 04/25/14 24.5 0.00 0.07
ABX 140425C00025000 C 04/25/14 25.0 0.00 0.07
ABX 140425C00025500 C 04/25/14 25.5 0.00 0.07
ABX 140425C00026000 C 04/25/14 26.0 0.00 0.07
ABX 140425C00027000 C 04/25/14 27.0 0.00 0.07
ABX 140425C00028000 C 04/25/14 28.0 0.00 0.07
ABX 140425C00029000 C 04/25/14 29.0 0.00 0.07
ABX 140425P00009000 P 04/25/14 9.0 0.00 0.08
ABX 140425P00010000 P 04/25/14 10.0 0.00 0.08
ABX 140425P00011000 P 04/25/14 11.0 0.00 0.08
ABX 140425P00011500 P 04/25/14 11.5 0.00 0.09
ABX 140425P00012000 P 04/25/14 12.0 0.00 0.09
ABX 140425P00012500 P 04/25/14 12.5 0.00 0.09
ABX 140425P00013000 P 04/25/14 13.0 0.00 0.09
ABX 140425P00013500 P 04/25/14 13.5 0.00 0.10
ABX 140425P00014000 P 04/25/14 14.0 0.00 0.10
ABX 140425P00014500 P 04/25/14 14.5 0.00 0.10
ABX 140425P00015000 P 04/25/14 15.0 0.00 0.05
ABX 140425P00015500 P 04/25/14 15.5 0.00 0.10
ABX 140425P00016000 P 04/25/14 16.0 0.00 0.09
ABX 140425P00016500 P 04/25/14 16.5 0.00 0.04
ABX 140425P00017000 P 04/25/14 17.0 0.04 0.06
ABX 140425P00017500 P 04/25/14 17.5 0.11 0.12
ABX 140425P00018000 P 04/25/14 18.0 0.29 0.32
ABX 140425P00018500 P 04/25/14 18.5 0.61 0.65
ABX 140425P00019000 P 04/25/14 19.0 0.97 1.08
ABX 140425P00019500 P 04/25/14 19.5 1.46 1.58
ABX 140425P00020000 P 04/25/14 20.0 1.95 2.08
ABX 140425P00020500 P 04/25/14 20.5 2.22 2.58
ABX 140425P00021000 P 04/25/14 21.0 2.72 3.10
ABX 140425P00021500 P 04/25/14 21.5 2.97 3.60
ABX 140425P00022000 P 04/25/14 22.0 3.50 4.10
ABX 140425P00022500 P 04/25/14 22.5 3.95 4.70
ABX 140425P00023000 P 04/25/14 23.0 4.45 5.15
ABX 140425P00023500 P 04/25/14 23.5 4.95 5.60
ABX 140425P00024000 P 04/25/14 24.0 5.40 6.10
ABX 140425P00024500 P 04/25/14 24.5 5.90 6.60
ABX 140425P00025000 P 04/25/14 25.0 6.40 7.10
ABX 140425P00025500 P 04/25/14 25.5 6.90 7.60
ABX 140425P00026000 P 04/25/14 26.0 7.40 8.15
ABX 140425P00027000 P 04/25/14 27.0 8.40 9.20
ABX 140425P00028000 P 04/25/14 28.0 8.35 11.15
ABX 140425P00029000 P 04/25/14 29.0 9.05 12.25
ABX 140502C00011000 C 05/02/14 11.0 6.55 7.90
ABX 140502C00012000 C 05/02/14 12.0 5.65 6.90
ABX 140502C00013000 C 05/02/14 13.0 4.80 5.75
ABX 140502C00013500 C 05/02/14 13.5 4.25 5.15
ABX 140502C00014000 C 05/02/14 14.0 3.85 4.55
ABX 140502C00014500 C 05/02/14 14.5 3.45 4.05
ABX 140502C00015000 C 05/02/14 15.0 2.96 3.55
ABX 140502C00015500 C 05/02/14 15.5 2.47 2.71
ABX 140502C00016000 C 05/02/14 16.0 1.99 2.21
ABX 140502C00016500 C 05/02/14 16.5 1.53 1.67
ABX 140502C00017000 C 05/02/14 17.0 1.12 1.21
ABX 140502C00017500 C 05/02/14 17.5 0.75 0.80
ABX 140502C00018000 C 05/02/14 18.0 0.47 0.49
ABX 140502C00018500 C 05/02/14 18.5 0.28 0.30
ABX 140502C00019000 C 05/02/14 19.0 0.15 0.17
ABX 140502C00019500 C 05/02/14 19.5 0.08 0.10
ABX 140502C00020000 C 05/02/14 20.0 0.05 0.06
ABX 140502C00020500 C 05/02/14 20.5 0.03 0.05
ABX 140502C00021000 C 05/02/14 21.0 0.02 0.06
ABX 140502C00021500 C 05/02/14 21.5 0.00 0.08
ABX 140502C00022000 C 05/02/14 22.0 0.01 0.12
ABX 140502C00022500 C 05/02/14 22.5 0.00 0.14
ABX 140502C00023000 C 05/02/14 23.0 0.00 0.07
ABX 140502C00023500 C 05/02/14 23.5 0.00 0.12
ABX 140502C00024000 C 05/02/14 24.0 0.00 0.12
ABX 140502C00024500 C 05/02/14 24.5 0.00 0.11
ABX 140502C00025000 C 05/02/14 25.0 0.00 0.11
ABX 140502C00025500 C 05/02/14 25.5 0.00 0.10
ABX 140502C00026000 C 05/02/14 26.0 0.00 0.10
ABX 140502C00026500 C 05/02/14 26.5 0.00 0.10
ABX 140502C00027000 C 05/02/14 27.0 0.00 0.09
ABX 140502C00027500 C 05/02/14 27.5 0.00 0.09
ABX 140502C00028000 C 05/02/14 28.0 0.00 0.09
ABX 140502P00011000 P 05/02/14 11.0 0.00 0.09
ABX 140502P00012000 P 05/02/14 12.0 0.00 0.09
ABX 140502P00013000 P 05/02/14 13.0 0.00 0.10
ABX 140502P00013500 P 05/02/14 13.5 0.00 0.10
ABX 140502P00014000 P 05/02/14 14.0 0.00 0.07
ABX 140502P00014500 P 05/02/14 14.5 0.00 0.10
ABX 140502P00015000 P 05/02/14 15.0 0.00 0.11
ABX 140502P00015500 P 05/02/14 15.5 0.00 0.11
ABX 140502P00016000 P 05/02/14 16.0 0.01 0.09
ABX 140502P00016500 P 05/02/14 16.5 0.06 0.08
ABX 140502P00017000 P 05/02/14 17.0 0.13 0.15
ABX 140502P00017500 P 05/02/14 17.5 0.26 0.29
ABX 140502P00018000 P 05/02/14 18.0 0.48 0.50
ABX 140502P00018500 P 05/02/14 18.5 0.77 0.80
ABX 140502P00019000 P 05/02/14 19.0 1.14 1.18
ABX 140502P00019500 P 05/02/14 19.5 1.43 1.61
ABX 140502P00020000 P 05/02/14 20.0 1.95 2.11
ABX 140502P00020500 P 05/02/14 20.5 2.42 2.59
ABX 140502P00021000 P 05/02/14 21.0 2.50 3.10
ABX 140502P00021500 P 05/02/14 21.5 3.00 3.65
ABX 140502P00022000 P 05/02/14 22.0 3.50 4.15
ABX 140502P00022500 P 05/02/14 22.5 4.00 4.65
ABX 140502P00023000 P 05/02/14 23.0 4.50 5.10
ABX 140502P00023500 P 05/02/14 23.5 5.00 5.60
ABX 140502P00024000 P 05/02/14 24.0 5.50 6.10
ABX 140502P00024500 P 05/02/14 24.5 5.95 6.60
ABX 140502P00025000 P 05/02/14 25.0 6.40 7.45
ABX 140502P00025500 P 05/02/14 25.5 6.90 7.80
ABX 140502P00026000 P 05/02/14 26.0 7.40 8.45
ABX 140502P00026500 P 05/02/14 26.5 7.80 9.00
ABX 140502P00027000 P 05/02/14 27.0 8.25 9.45
ABX 140502P00027500 P 05/02/14 27.5 8.75 10.10
ABX 140502P00028000 P 05/02/14 28.0 8.20 11.45
ABX 140509C00011000 C 05/09/14 11.0 6.70 8.00
ABX 140509C00011500 C 05/09/14 11.5 6.25 7.50
ABX 140509C00012000 C 05/09/14 12.0 5.45 6.45
ABX 140509C00012500 C 05/09/14 12.5 5.30 6.40
ABX 140509C00013000 C 05/09/14 13.0 4.75 5.80
ABX 140509C00013500 C 05/09/14 13.5 4.40 5.05
ABX 140509C00014000 C 05/09/14 14.0 3.90 4.55
ABX 140509C00014500 C 05/09/14 14.5 3.40 4.05
ABX 140509C00015000 C 05/09/14 15.0 2.98 3.60
ABX 140509C00015500 C 05/09/14 15.5 2.47 2.96
ABX 140509C00016000 C 05/09/14 16.0 2.01 2.38
ABX 140509C00016500 C 05/09/14 16.5 1.58 1.75
ABX 140509C00017000 C 05/09/14 17.0 1.19 1.30
ABX 140509C00017500 C 05/09/14 17.5 0.84 0.91
ABX 140509C00018000 C 05/09/14 18.0 0.56 0.58
ABX 140509C00018500 C 05/09/14 18.5 0.35 0.37
ABX 140509C00019000 C 05/09/14 19.0 0.21 0.23
ABX 140509C00019500 C 05/09/14 19.5 0.12 0.15
ABX 140509C00020000 C 05/09/14 20.0 0.08 0.10
ABX 140509C00020500 C 05/09/14 20.5 0.05 0.08
ABX 140509C00021000 C 05/09/14 21.0 0.03 0.10
ABX 140509C00021500 C 05/09/14 21.5 0.02 0.08
ABX 140509C00022000 C 05/09/14 22.0 0.01 0.11
ABX 140509C00022500 C 05/09/14 22.5 0.01 0.14
ABX 140509C00023000 C 05/09/14 23.0 0.00 0.10
ABX 140509C00023500 C 05/09/14 23.5 0.00 0.14
ABX 140509C00024000 C 05/09/14 24.0 0.00 0.14
ABX 140509C00024500 C 05/09/14 24.5 0.00 0.13
ABX 140509C00025000 C 05/09/14 25.0 0.00 0.13
ABX 140509C00025500 C 05/09/14 25.5 0.00 0.13
ABX 140509C00026000 C 05/09/14 26.0 0.00 0.12
ABX 140509P00011000 P 05/09/14 11.0 0.00 0.11
ABX 140509P00011500 P 05/09/14 11.5 0.00 0.11
ABX 140509P00012000 P 05/09/14 12.0 0.00 0.11
ABX 140509P00012500 P 05/09/14 12.5 0.00 0.11
ABX 140509P00013000 P 05/09/14 13.0 0.00 0.12
ABX 140509P00013500 P 05/09/14 13.5 0.00 0.11
ABX 140509P00014000 P 05/09/14 14.0 0.00 0.10
ABX 140509P00014500 P 05/09/14 14.5 0.00 0.07
ABX 140509P00015000 P 05/09/14 15.0 0.00 0.07
ABX 140509P00015500 P 05/09/14 15.5 0.01 0.10
ABX 140509P00016000 P 05/09/14 16.0 0.03 0.09
ABX 140509P00016500 P 05/09/14 16.5 0.10 0.12
ABX 140509P00017000 P 05/09/14 17.0 0.19 0.21
ABX 140509P00017500 P 05/09/14 17.5 0.34 0.36
ABX 140509P00018000 P 05/09/14 18.0 0.55 0.58
ABX 140509P00018500 P 05/09/14 18.5 0.84 0.88
ABX 140509P00019000 P 05/09/14 19.0 1.20 1.24
ABX 140509P00019500 P 05/09/14 19.5 1.53 1.69
ABX 140509P00020000 P 05/09/14 20.0 1.84 2.14
ABX 140509P00020500 P 05/09/14 20.5 2.06 2.61
ABX 140509P00021000 P 05/09/14 21.0 2.52 3.15
ABX 140509P00021500 P 05/09/14 21.5 3.00 3.60
ABX 140509P00022000 P 05/09/14 22.0 3.50 4.15
ABX 140509P00022500 P 05/09/14 22.5 4.00 4.65
ABX 140509P00023000 P 05/09/14 23.0 4.50 5.15
ABX 140509P00023500 P 05/09/14 23.5 5.00 5.65
ABX 140509P00024000 P 05/09/14 24.0 5.45 6.10
ABX 140509P00024500 P 05/09/14 24.5 5.95 6.65
ABX 140509P00025000 P 05/09/14 25.0 6.45 7.15
ABX 140509P00025500 P 05/09/14 25.5 6.95 7.65
ABX 140509P00026000 P 05/09/14 26.0 7.45 8.15
ABX 140517C00012000 C 05/17/14 12.0 5.75 6.65
ABX 140517C00013000 C 05/17/14 13.0 4.95 5.65
ABX 140517C00014000 C 05/17/14 14.0 3.95 4.55
ABX 140517C00015000 C 05/17/14 15.0 2.98 3.55
ABX 140517C00016000 C 05/17/14 16.0 2.06 2.18
ABX 140517C00017000 C 05/17/14 17.0 1.25 1.34
ABX 140517C00018000 C 05/17/14 18.0 0.63 0.65
ABX 140517C00019000 C 05/17/14 19.0 0.27 0.29
ABX 140517C00020000 C 05/17/14 20.0 0.11 0.12
ABX 140517C00021000 C 05/17/14 21.0 0.04 0.06
ABX 140517C00022000 C 05/17/14 22.0 0.01 0.03
ABX 140517C00023000 C 05/17/14 23.0 0.01 0.02
ABX 140517C00024000 C 05/17/14 24.0 0.00 0.01
ABX 140517C00025000 C 05/17/14 25.0 0.00 0.01
ABX 140517C00026000 C 05/17/14 26.0 0.00 0.01
ABX 140517C00027000 C 05/17/14 27.0 0.00 0.01
ABX 140517P00012000 P 05/17/14 12.0 0.00 0.01
ABX 140517P00013000 P 05/17/14 13.0 0.00 0.02
ABX 140517P00014000 P 05/17/14 14.0 0.00 0.02
ABX 140517P00015000 P 05/17/14 15.0 0.02 0.03
ABX 140517P00016000 P 05/17/14 16.0 0.08 0.09
ABX 140517P00017000 P 05/17/14 17.0 0.25 0.26
ABX 140517P00018000 P 05/17/14 18.0 0.64 0.66
ABX 140517P00019000 P 05/17/14 19.0 1.26 1.29
ABX 140517P00020000 P 05/17/14 20.0 2.02 2.16
ABX 140517P00021000 P 05/17/14 21.0 2.89 3.10
ABX 140517P00022000 P 05/17/14 22.0 3.50 4.10
ABX 140517P00023000 P 05/17/14 23.0 4.90 5.10
ABX 140517P00024000 P 05/17/14 24.0 5.50 6.10
ABX 140517P00025000 P 05/17/14 25.0 6.40 7.10
ABX 140517P00026000 P 05/17/14 26.0 7.40 8.10
ABX 140517P00027000 P 05/17/14 27.0 8.40 9.10
ABX 140523C00010500 C 05/23/14 10.5 7.25 8.55
ABX 140523C00011000 C 05/23/14 11.0 6.90 7.60
ABX 140523C00011500 C 05/23/14 11.5 6.30 7.15
ABX 140523C00012000 C 05/23/14 12.0 5.90 6.60
ABX 140523C00012500 C 05/23/14 12.5 5.40 6.10
ABX 140523C00013000 C 05/23/14 13.0 4.90 5.65
ABX 140523C00013500 C 05/23/14 13.5 4.40 5.05
ABX 140523C00014000 C 05/23/14 14.0 3.95 4.55
ABX 140523C00014500 C 05/23/14 14.5 3.45 4.10
ABX 140523C00015000 C 05/23/14 15.0 2.99 3.50
ABX 140523C00015500 C 05/23/14 15.5 2.54 3.10
ABX 140523C00016000 C 05/23/14 16.0 2.09 2.59
ABX 140523C00016500 C 05/23/14 16.5 1.67 2.00
ABX 140523C00017000 C 05/23/14 17.0 1.31 1.39
ABX 140523C00017500 C 05/23/14 17.5 0.98 1.02
ABX 140523C00018000 C 05/23/14 18.0 0.71 0.74
ABX 140523C00018500 C 05/23/14 18.5 0.49 0.52
ABX 140523C00019000 C 05/23/14 19.0 0.33 0.36
ABX 140523C00019500 C 05/23/14 19.5 0.22 0.25
ABX 140523C00020000 C 05/23/14 20.0 0.14 0.17
ABX 140523C00020500 C 05/23/14 20.5 0.09 0.12
ABX 140523C00021000 C 05/23/14 21.0 0.06 0.09
ABX 140523C00021500 C 05/23/14 21.5 0.04 0.15
ABX 140523C00022000 C 05/23/14 22.0 0.03 0.10
ABX 140523C00022500 C 05/23/14 22.5 0.01 0.15
ABX 140523C00023000 C 05/23/14 23.0 0.01 0.09
ABX 140523C00023500 C 05/23/14 23.5 0.01 0.15
ABX 140523C00024000 C 05/23/14 24.0 0.00 0.15
ABX 140523C00024500 C 05/23/14 24.5 0.00 0.14
ABX 140523C00025000 C 05/23/14 25.0 0.00 0.14
ABX 140523C00026000 C 05/23/14 26.0 0.00 0.13
ABX 140523P00010500 P 05/23/14 10.5 0.00 0.12
ABX 140523P00011000 P 05/23/14 11.0 0.00 0.12
ABX 140523P00011500 P 05/23/14 11.5 0.00 0.13
ABX 140523P00012000 P 05/23/14 12.0 0.00 0.13
ABX 140523P00012500 P 05/23/14 12.5 0.00 0.13
ABX 140523P00013000 P 05/23/14 13.0 0.00 0.13
ABX 140523P00013500 P 05/23/14 13.5 0.00 0.14
ABX 140523P00014000 P 05/23/14 14.0 0.00 0.07
ABX 140523P00014500 P 05/23/14 14.5 0.01 0.15
ABX 140523P00015000 P 05/23/14 15.0 0.02 0.08
ABX 140523P00015500 P 05/23/14 15.5 0.04 0.11
ABX 140523P00016000 P 05/23/14 16.0 0.11 0.14
ABX 140523P00016500 P 05/23/14 16.5 0.18 0.21
ABX 140523P00017000 P 05/23/14 17.0 0.30 0.33
ABX 140523P00017500 P 05/23/14 17.5 0.47 0.50
ABX 140523P00018000 P 05/23/14 18.0 0.69 0.73
ABX 140523P00018500 P 05/23/14 18.5 0.97 1.01
ABX 140523P00019000 P 05/23/14 19.0 1.30 1.35
ABX 140523P00019500 P 05/23/14 19.5 1.64 1.78
ABX 140523P00020000 P 05/23/14 20.0 1.92 2.20
ABX 140523P00020500 P 05/23/14 20.5 2.42 2.65
ABX 140523P00021000 P 05/23/14 21.0 2.59 3.15
ABX 140523P00021500 P 05/23/14 21.5 3.05 3.65
ABX 140523P00022000 P 05/23/14 22.0 3.55 4.10
ABX 140523P00022500 P 05/23/14 22.5 4.00 4.65
ABX 140523P00023000 P 05/23/14 23.0 4.50 5.15
ABX 140523P00023500 P 05/23/14 23.5 5.00 5.65
ABX 140523P00024000 P 05/23/14 24.0 5.45 6.15
ABX 140523P00024500 P 05/23/14 24.5 5.85 6.65
ABX 140523P00025000 P 05/23/14 25.0 6.45 7.15
ABX 140523P00026000 P 05/23/14 26.0 7.45 8.15
ABX 140530C00011000 C 05/30/14 11.0 6.90 7.65
ABX 140530C00011500 C 05/30/14 11.5 6.25 7.20
ABX 140530C00012000 C 05/30/14 12.0 5.90 6.60
ABX 140530C00012500 C 05/30/14 12.5 5.45 5.75
ABX 140530C00013000 C 05/30/14 13.0 4.95 5.25
ABX 140530C00013500 C 05/30/14 13.5 4.45 4.75
ABX 140530C00014000 C 05/30/14 14.0 3.95 4.25
ABX 140530C00014500 C 05/30/14 14.5 3.45 3.75
ABX 140530C00015000 C 05/30/14 15.0 3.00 3.25
ABX 140530C00015500 C 05/30/14 15.5 2.56 3.15
ABX 140530C00016000 C 05/30/14 16.0 2.13 2.57
ABX 140530C00016500 C 05/30/14 16.5 1.71 2.00
ABX 140530C00017000 C 05/30/14 17.0 1.35 1.49
ABX 140530C00017500 C 05/30/14 17.5 1.02 1.07
ABX 140530C00018000 C 05/30/14 18.0 0.75 0.78
ABX 140530C00018500 C 05/30/14 18.5 0.54 0.56
ABX 140530C00019000 C 05/30/14 19.0 0.38 0.40
ABX 140530C00019500 C 05/30/14 19.5 0.25 0.28
ABX 140530C00020000 C 05/30/14 20.0 0.17 0.20
ABX 140530C00020500 C 05/30/14 20.5 0.11 0.14
ABX 140530C00021000 C 05/30/14 21.0 0.08 0.11
ABX 140530C00021500 C 05/30/14 21.5 0.05 0.08
ABX 140530C00022000 C 05/30/14 22.0 0.03 0.10
ABX 140530C00022500 C 05/30/14 22.5 0.02 0.15
ABX 140530C00023000 C 05/30/14 23.0 0.01 0.09
ABX 140530C00023500 C 05/30/14 23.5 0.01 0.20
ABX 140530C00024000 C 05/30/14 24.0 0.01 0.15
ABX 140530C00024500 C 05/30/14 24.5 0.00 0.19
ABX 140530C00025000 C 05/30/14 25.0 0.00 0.16
ABX 140530C00025500 C 05/30/14 25.5 0.00 0.18
ABX 140530C00026000 C 05/30/14 26.0 0.00 0.17
ABX 140530P00011000 P 05/30/14 11.0 0.00 0.17
ABX 140530P00011500 P 05/30/14 11.5 0.00 0.17
ABX 140530P00012000 P 05/30/14 12.0 0.00 0.15
ABX 140530P00012500 P 05/30/14 12.5 0.00 0.18
ABX 140530P00013000 P 05/30/14 13.0 0.00 0.18
ABX 140530P00013500 P 05/30/14 13.5 0.00 0.18
ABX 140530P00014000 P 05/30/14 14.0 0.01 0.08
ABX 140530P00014500 P 05/30/14 14.5 0.02 0.19
ABX 140530P00015000 P 05/30/14 15.0 0.03 0.10
ABX 140530P00015500 P 05/30/14 15.5 0.06 0.16
ABX 140530P00016000 P 05/30/14 16.0 0.14 0.17
ABX 140530P00016500 P 05/30/14 16.5 0.23 0.26
ABX 140530P00017000 P 05/30/14 17.0 0.35 0.38
ABX 140530P00017500 P 05/30/14 17.5 0.53 0.56
ABX 140530P00018000 P 05/30/14 18.0 0.76 0.79
ABX 140530P00018500 P 05/30/14 18.5 1.04 1.08
ABX 140530P00019000 P 05/30/14 19.0 1.37 1.42
ABX 140530P00019500 P 05/30/14 19.5 1.73 1.80
ABX 140530P00020000 P 05/30/14 20.0 1.86 2.26
ABX 140530P00020500 P 05/30/14 20.5 2.42 2.70
ABX 140530P00021000 P 05/30/14 21.0 2.92 3.20
ABX 140530P00021500 P 05/30/14 21.5 3.10 3.65
ABX 140530P00022000 P 05/30/14 22.0 3.55 4.15
ABX 140530P00022500 P 05/30/14 22.5 4.05 4.70
ABX 140530P00023000 P 05/30/14 23.0 4.55 5.20
ABX 140530P00023500 P 05/30/14 23.5 5.00 5.70
ABX 140530P00024000 P 05/30/14 24.0 5.50 6.20
ABX 140530P00024500 P 05/30/14 24.5 5.90 6.65
ABX 140530P00025000 P 05/30/14 25.0 6.45 7.15
ABX 140530P00025500 P 05/30/14 25.5 6.85 7.65
ABX 140530P00026000 P 05/30/14 26.0 7.45 8.15
ABX 140621C00012000 C 06/21/14 12.0 5.95 6.25
ABX 140621C00013000 C 06/21/14 13.0 4.95 5.25
ABX 140621C00014000 C 06/21/14 14.0 4.00 4.25
ABX 140621C00015000 C 06/21/14 15.0 3.05 3.25
ABX 140621C00016000 C 06/21/14 16.0 2.20 2.34
ABX 140621C00017000 C 06/21/14 17.0 1.49 1.52
ABX 140621C00018000 C 06/21/14 18.0 0.93 0.95
ABX 140621C00019000 C 06/21/14 19.0 0.53 0.55
ABX 140621C00020000 C 06/21/14 20.0 0.30 0.31
ABX 140621C00021000 C 06/21/14 21.0 0.15 0.17
ABX 140621C00022000 C 06/21/14 22.0 0.08 0.10
ABX 140621C00023000 C 06/21/14 23.0 0.04 0.07
ABX 140621C00024000 C 06/21/14 24.0 0.02 0.05
ABX 140621C00025000 C 06/21/14 25.0 0.01 0.03
ABX 140621C00026000 C 06/21/14 26.0 0.00 0.03
ABX 140621P00012000 P 06/21/14 12.0 0.00 0.02
ABX 140621P00013000 P 06/21/14 13.0 0.01 0.03
ABX 140621P00014000 P 06/21/14 14.0 0.04 0.05
ABX 140621P00015000 P 06/21/14 15.0 0.10 0.12
ABX 140621P00016000 P 06/21/14 16.0 0.24 0.25
ABX 140621P00017000 P 06/21/14 17.0 0.51 0.53
ABX 140621P00018000 P 06/21/14 18.0 0.94 0.97
ABX 140621P00019000 P 06/21/14 19.0 1.54 1.57
ABX 140621P00020000 P 06/21/14 20.0 2.23 2.37
ABX 140621P00021000 P 06/21/14 21.0 3.05 3.25
ABX 140621P00022000 P 06/21/14 22.0 3.95 4.20
ABX 140621P00023000 P 06/21/14 23.0 4.90 5.15
ABX 140621P00024000 P 06/21/14 24.0 5.50 6.10
ABX 140621P00025000 P 06/21/14 25.0 6.45 7.10
ABX 140621P00026000 P 06/21/14 26.0 7.45 8.10
ABX 140719C00009000 C 07/19/14 9.0 8.90 9.65
ABX 140719C00010000 C 07/19/14 10.0 7.90 8.65
ABX 140719C00011000 C 07/19/14 11.0 6.95 7.65
ABX 140719C00012000 C 07/19/14 12.0 5.95 6.60
ABX 140719C00013000 C 07/19/14 13.0 4.95 5.25
ABX 140719C00014000 C 07/19/14 14.0 4.00 4.25
ABX 140719C00015000 C 07/19/14 15.0 3.15 3.30
ABX 140719C00016000 C 07/19/14 16.0 2.35 2.46
ABX 140719C00017000 C 07/19/14 17.0 1.64 1.68
ABX 140719C00018000 C 07/19/14 18.0 1.09 1.12
ABX 140719C00019000 C 07/19/14 19.0 0.70 0.72
ABX 140719C00020000 C 07/19/14 20.0 0.43 0.45
ABX 140719C00021000 C 07/19/14 21.0 0.26 0.28
ABX 140719C00022000 C 07/19/14 22.0 0.16 0.17
ABX 140719C00023000 C 07/19/14 23.0 0.09 0.11
ABX 140719C00024000 C 07/19/14 24.0 0.06 0.08
ABX 140719C00025000 C 07/19/14 25.0 0.03 0.06
ABX 140719C00026000 C 07/19/14 26.0 0.02 0.04
ABX 140719C00027000 C 07/19/14 27.0 0.01 0.03
ABX 140719C00028000 C 07/19/14 28.0 0.01 0.03
ABX 140719C00029000 C 07/19/14 29.0 0.00 0.02
ABX 140719C00030000 C 07/19/14 30.0 0.00 0.02
ABX 140719C00031000 C 07/19/14 31.0 0.00 0.02
ABX 140719C00032000 C 07/19/14 32.0 0.00 0.01
ABX 140719P00009000 P 07/19/14 9.0 0.00 0.01
ABX 140719P00010000 P 07/19/14 10.0 0.00 0.01
ABX 140719P00011000 P 07/19/14 11.0 0.00 0.02
ABX 140719P00012000 P 07/19/14 12.0 0.00 0.02
ABX 140719P00013000 P 07/19/14 13.0 0.02 0.04
ABX 140719P00014000 P 07/19/14 14.0 0.06 0.09
ABX 140719P00015000 P 07/19/14 15.0 0.17 0.19
ABX 140719P00016000 P 07/19/14 16.0 0.35 0.37
ABX 140719P00017000 P 07/19/14 17.0 0.65 0.67
ABX 140719P00018000 P 07/19/14 18.0 1.10 1.12
ABX 140719P00019000 P 07/19/14 19.0 1.71 1.72
ABX 140719P00020000 P 07/19/14 20.0 2.43 2.46
ABX 140719P00021000 P 07/19/14 21.0 3.15 3.35
ABX 140719P00022000 P 07/19/14 22.0 4.05 4.25
ABX 140719P00023000 P 07/19/14 23.0 4.85 5.20
ABX 140719P00024000 P 07/19/14 24.0 5.60 6.15
ABX 140719P00025000 P 07/19/14 25.0 6.55 7.15
ABX 140719P00026000 P 07/19/14 26.0 7.45 8.10
ABX 140719P00027000 P 07/19/14 27.0 8.80 9.10
ABX 140719P00028000 P 07/19/14 28.0 9.50 10.10
ABX 140719P00029000 P 07/19/14 29.0 10.35 11.10
ABX 140719P00030000 P 07/19/14 30.0 11.35 12.35
ABX 140719P00031000 P 07/19/14 31.0 12.25 13.20
ABX 140719P00032000 P 07/19/14 32.0 13.25 14.15
ABX 141018C00012000 C 10/18/14 12.0 6.00 6.60
ABX 141018C00013000 C 10/18/14 13.0 5.05 5.40
ABX 141018C00014000 C 10/18/14 14.0 4.20 4.40
ABX 141018C00015000 C 10/18/14 15.0 3.40 3.55
ABX 141018C00016000 C 10/18/14 16.0 2.71 2.75
ABX 141018C00017000 C 10/18/14 17.0 2.09 2.12
ABX 141018C00018000 C 10/18/14 18.0 1.58 1.60
ABX 141018C00019000 C 10/18/14 19.0 1.16 1.19
ABX 141018C00020000 C 10/18/14 20.0 0.84 0.86
ABX 141018C00021000 C 10/18/14 21.0 0.60 0.62
ABX 141018C00022000 C 10/18/14 22.0 0.42 0.44
ABX 141018C00023000 C 10/18/14 23.0 0.29 0.32
ABX 141018C00024000 C 10/18/14 24.0 0.21 0.23
ABX 141018C00025000 C 10/18/14 25.0 0.14 0.16
ABX 141018C00026000 C 10/18/14 26.0 0.10 0.12
ABX 141018C00027000 C 10/18/14 27.0 0.07 0.10
ABX 141018C00028000 C 10/18/14 28.0 0.05 0.07
ABX 141018C00029000 C 10/18/14 29.0 0.03 0.07
ABX 141018C00030000 C 10/18/14 30.0 0.03 0.06
ABX 141018C00031000 C 10/18/14 31.0 0.02 0.05
ABX 141018P00012000 P 10/18/14 12.0 0.07 0.09
ABX 141018P00013000 P 10/18/14 13.0 0.14 0.16
ABX 141018P00014000 P 10/18/14 14.0 0.26 0.28
ABX 141018P00015000 P 10/18/14 15.0 0.45 0.47
ABX 141018P00016000 P 10/18/14 16.0 0.73 0.75
ABX 141018P00017000 P 10/18/14 17.0 1.11 1.13
ABX 141018P00018000 P 10/18/14 18.0 1.59 1.61
ABX 141018P00019000 P 10/18/14 19.0 2.17 2.19
ABX 141018P00020000 P 10/18/14 20.0 2.85 2.87
ABX 141018P00021000 P 10/18/14 21.0 3.55 3.65
ABX 141018P00022000 P 10/18/14 22.0 4.40 4.45
ABX 141018P00023000 P 10/18/14 23.0 5.20 5.40
ABX 141018P00024000 P 10/18/14 24.0 6.10 6.30
ABX 141018P00025000 P 10/18/14 25.0 6.90 7.25
ABX 141018P00026000 P 10/18/14 26.0 7.65 8.20
ABX 141018P00027000 P 10/18/14 27.0 8.60 9.15
ABX 141018P00028000 P 10/18/14 28.0 9.55 11.05
ABX 141018P00029000 P 10/18/14 29.0 10.40 11.30
ABX 141018P00030000 P 10/18/14 30.0 11.40 12.25
ABX 141018P00031000 P 10/18/14 31.0 12.30 14.15
ABX 150117C00003000 C 01/17/15 3.0 14.85 15.75
ABX 150117C00005000 C 01/17/15 5.0 12.80 14.00
ABX 150117C00008000 C 01/17/15 8.0 9.90 10.60
ABX 150117C00010000 C 01/17/15 10.0 7.95 8.65
ABX 150117C00013000 C 01/17/15 13.0 5.25 5.40
ABX 150117C00015000 C 01/17/15 15.0 3.70 3.85
ABX 150117C00018000 C 01/17/15 18.0 1.99 2.03
ABX 150117C00020000 C 01/17/15 20.0 1.25 1.28
ABX 150117C00023000 C 01/17/15 23.0 0.59 0.62
ABX 150117C00025000 C 01/17/15 25.0 0.37 0.39
ABX 150117C00028000 C 01/17/15 28.0 0.18 0.20
ABX 150117C00030000 C 01/17/15 30.0 0.12 0.14
ABX 150117C00033000 C 01/17/15 33.0 0.06 0.09
ABX 150117C00035000 C 01/17/15 35.0 0.05 0.07
ABX 150117C00037000 C 01/17/15 37.0 0.00 0.13
ABX 150117C00038000 C 01/17/15 38.0 0.03 0.05
ABX 150117C00040000 C 01/17/15 40.0 0.03 0.05
ABX 150117C00042000 C 01/17/15 42.0 0.02 0.04
ABX 150117C00045000 C 01/17/15 45.0 0.01 0.03
ABX 150117C00047000 C 01/17/15 47.0 0.01 0.03
ABX 150117C00050000 C 01/17/15 50.0 0.00 0.02
ABX 150117C00055000 C 01/17/15 55.0 0.01 0.02
ABX 150117P00003000 P 01/17/15 3.0 0.00 0.02
ABX 150117P00005000 P 01/17/15 5.0 0.00 0.01
ABX 150117P00008000 P 01/17/15 8.0 0.01 0.03
ABX 150117P00010000 P 01/17/15 10.0 0.06 0.07
ABX 150117P00013000 P 01/17/15 13.0 0.32 0.34
ABX 150117P00015000 P 01/17/15 15.0 0.75 0.78
ABX 150117P00018000 P 01/17/15 18.0 1.99 2.04
ABX 150117P00020000 P 01/17/15 20.0 3.20 3.30
ABX 150117P00023000 P 01/17/15 23.0 5.45 5.70
ABX 150117P00025000 P 01/17/15 25.0 7.25 7.45
ABX 150117P00028000 P 01/17/15 28.0 9.60 10.30
ABX 150117P00030000 P 01/17/15 30.0 12.00 12.20
ABX 150117P00033000 P 01/17/15 33.0 14.35 15.15
ABX 150117P00035000 P 01/17/15 35.0 16.35 17.15
ABX 150117P00037000 P 01/17/15 37.0 17.40 20.60
ABX 150117P00038000 P 01/17/15 38.0 19.30 20.15
ABX 150117P00040000 P 01/17/15 40.0 21.25 22.15
ABX 150117P00042000 P 01/17/15 42.0 23.25 24.40
ABX 150117P00045000 P 01/17/15 45.0 26.30 27.15
ABX 150117P00047000 P 01/17/15 47.0 27.90 29.40
ABX 150117P00050000 P 01/17/15 50.0 30.90 32.40
ABX 150117P00055000 P 01/17/15 55.0 35.90 37.40
ABX 160115C00003000 C 01/15/16 3.0 14.60 16.20
ABX 160115C00005000 C 01/15/16 5.0 12.60 14.20
ABX 160115C00008000 C 01/15/16 8.0 9.50 10.95
ABX 160115C00010000 C 01/15/16 10.0 8.10 9.15
ABX 160115C00013000 C 01/15/16 13.0 5.90 6.25
ABX 160115C00015000 C 01/15/16 15.0 4.65 4.90
ABX 160115C00017000 C 01/15/16 17.0 3.60 3.85
ABX 160115C00020000 C 01/15/16 20.0 2.56 2.66
ABX 160115C00022000 C 01/15/16 22.0 1.90 2.07
ABX 160115C00025000 C 01/15/16 25.0 1.35 1.45
ABX 160115C00027000 C 01/15/16 27.0 0.94 1.21
ABX 160115C00030000 C 01/15/16 30.0 0.60 0.88
ABX 160115C00032000 C 01/15/16 32.0 0.41 0.72
ABX 160115C00035000 C 01/15/16 35.0 0.25 0.55
ABX 160115C00037000 C 01/15/16 37.0 0.28 0.46
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.03
ABX 160115P00005000 P 01/15/16 5.0 0.02 0.07
ABX 160115P00008000 P 01/15/16 8.0 0.07 0.18
ABX 160115P00010000 P 01/15/16 10.0 0.25 0.43
ABX 160115P00013000 P 01/15/16 13.0 0.90 1.00
ABX 160115P00015000 P 01/15/16 15.0 1.60 1.74
ABX 160115P00017000 P 01/15/16 17.0 2.54 2.70
ABX 160115P00020000 P 01/15/16 20.0 4.35 4.55
ABX 160115P00022000 P 01/15/16 22.0 5.70 5.95
ABX 160115P00025000 P 01/15/16 25.0 8.05 8.35
ABX 160115P00027000 P 01/15/16 27.0 9.75 10.05
ABX 160115P00030000 P 01/15/16 30.0 12.40 12.75
ABX 160115P00032000 P 01/15/16 32.0 14.25 14.60
ABX 160115P00035000 P 01/15/16 35.0 17.15 17.40
ABX 160115P00037000 P 01/15/16 37.0 18.15 19.70

OPRA data is delayed 15 minutes.