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 (2015-07-10)Premium Content

Barrick Gold Corporation (ABX)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 150904C00000500 C 09/04/15 0.5 6.15 6.40
ABX 150904C00001000 C 09/04/15 1.0 5.65 5.90
ABX 150904C00001500 C 09/04/15 1.5 5.15 5.40
ABX 150904C00002000 C 09/04/15 2.0 4.65 4.90
ABX 150904C00002500 C 09/04/15 2.5 4.15 4.40
ABX 150904C00003000 C 09/04/15 3.0 3.65 3.90
ABX 150904C00003500 C 09/04/15 3.5 3.15 3.40
ABX 150904C00004000 C 09/04/15 4.0 2.67 2.88
ABX 150904C00004500 C 09/04/15 4.5 2.17 2.37
ABX 150904C00005000 C 09/04/15 5.0 1.68 1.87
ABX 150904C00005500 C 09/04/15 5.5 1.18 1.50
ABX 150904C00006000 C 09/04/15 6.0 0.71 0.83
ABX 150904C00006500 C 09/04/15 6.5 0.33 0.41
ABX 150904C00007000 C 09/04/15 7.0 0.16 0.18
ABX 150904C00007500 C 09/04/15 7.5 0.05 0.09
ABX 150904C00008000 C 09/04/15 8.0 0.03 0.06
ABX 150904C00008500 C 09/04/15 8.5 0.02 0.04
ABX 150904C00009000 C 09/04/15 9.0 0.01 0.03
ABX 150904C00009500 C 09/04/15 9.5 0.01 0.02
ABX 150904C00010000 C 09/04/15 10.0 0.00 0.02
ABX 150904C00010500 C 09/04/15 10.5 0.00 0.09
ABX 150904C00011000 C 09/04/15 11.0 0.00 0.02
ABX 150904C00011500 C 09/04/15 11.5 0.00 0.09
ABX 150904C00012000 C 09/04/15 12.0 0.00 0.08
ABX 150904C00012500 C 09/04/15 12.5 0.00 0.08
ABX 150904C00013000 C 09/04/15 13.0 0.00 0.08
ABX 150904C00013500 C 09/04/15 13.5 0.00 0.08
ABX 150904C00014000 C 09/04/15 14.0 0.00 0.08
ABX 150904C00014500 C 09/04/15 14.5 0.00 0.05
ABX 150904C00015000 C 09/04/15 15.0 0.00 0.08
ABX 150904C00015500 C 09/04/15 15.5 0.00 0.08
ABX 150904C00016000 C 09/04/15 16.0 0.00 0.08
ABX 150904P00000500 P 09/04/15 0.5 0.00 0.08
ABX 150904P00001000 P 09/04/15 1.0 0.00 0.08
ABX 150904P00001500 P 09/04/15 1.5 0.00 0.08
ABX 150904P00002000 P 09/04/15 2.0 0.00 0.08
ABX 150904P00002500 P 09/04/15 2.5 0.00 0.08
ABX 150904P00003000 P 09/04/15 3.0 0.00 0.08
ABX 150904P00003500 P 09/04/15 3.5 0.00 0.08
ABX 150904P00004000 P 09/04/15 4.0 0.00 0.08
ABX 150904P00004500 P 09/04/15 4.5 0.00 0.08
ABX 150904P00005000 P 09/04/15 5.0 0.00 0.08
ABX 150904P00005500 P 09/04/15 5.5 0.00 0.08
ABX 150904P00006000 P 09/04/15 6.0 0.02 0.05
ABX 150904P00006500 P 09/04/15 6.5 0.13 0.15
ABX 150904P00007000 P 09/04/15 7.0 0.39 0.47
ABX 150904P00007500 P 09/04/15 7.5 0.68 0.88
ABX 150904P00008000 P 09/04/15 8.0 1.02 1.36
ABX 150904P00008500 P 09/04/15 8.5 1.35 1.85
ABX 150904P00009000 P 09/04/15 9.0 1.85 2.33
ABX 150904P00009500 P 09/04/15 9.5 2.55 2.84
ABX 150904P00010000 P 09/04/15 10.0 2.83 3.35
ABX 150904P00010500 P 09/04/15 10.5 3.30 3.85
ABX 150904P00011000 P 09/04/15 11.0 3.80 4.35
ABX 150904P00011500 P 09/04/15 11.5 4.30 4.85
ABX 150904P00012000 P 09/04/15 12.0 4.80 5.35
ABX 150904P00012500 P 09/04/15 12.5 5.30 5.85
ABX 150904P00013000 P 09/04/15 13.0 5.80 6.35
ABX 150904P00013500 P 09/04/15 13.5 6.30 6.85
ABX 150904P00014000 P 09/04/15 14.0 6.80 7.35
ABX 150904P00014500 P 09/04/15 14.5 7.30 7.85
ABX 150904P00015000 P 09/04/15 15.0 7.80 8.35
ABX 150904P00015500 P 09/04/15 15.5 8.15 8.85
ABX 150904P00016000 P 09/04/15 16.0 8.85 9.35
ABX 150911C00000500 C 09/11/15 0.5 6.15 6.35
ABX 150911C00001000 C 09/11/15 1.0 5.65 5.85
ABX 150911C00001500 C 09/11/15 1.5 5.15 5.35
ABX 150911C00002000 C 09/11/15 2.0 4.65 4.85
ABX 150911C00002500 C 09/11/15 2.5 4.15 4.35
ABX 150911C00003000 C 09/11/15 3.0 3.65 3.85
ABX 150911C00003500 C 09/11/15 3.5 3.15 3.35
ABX 150911C00004000 C 09/11/15 4.0 2.67 2.84
ABX 150911C00004500 C 09/11/15 4.5 2.18 2.36
ABX 150911C00005000 C 09/11/15 5.0 1.69 1.86
ABX 150911C00005500 C 09/11/15 5.5 1.22 1.42
ABX 150911C00006000 C 09/11/15 6.0 0.83 0.88
ABX 150911C00006500 C 09/11/15 6.5 0.50 0.54
ABX 150911C00007000 C 09/11/15 7.0 0.28 0.32
ABX 150911C00007500 C 09/11/15 7.5 0.15 0.17
ABX 150911C00008000 C 09/11/15 8.0 0.10 0.13
ABX 150911C00008500 C 09/11/15 8.5 0.07 0.10
ABX 150911C00009000 C 09/11/15 9.0 0.06 0.10
ABX 150911C00009500 C 09/11/15 9.5 0.04 0.07
ABX 150911C00010000 C 09/11/15 10.0 0.04 0.08
ABX 150911C00010500 C 09/11/15 10.5 0.02 0.13
ABX 150911C00011000 C 09/11/15 11.0 0.02 0.04
ABX 150911C00011500 C 09/11/15 11.5 0.01 0.11
ABX 150911C00012000 C 09/11/15 12.0 0.01 0.10
ABX 150911C00012500 C 09/11/15 12.5 0.00 0.10
ABX 150911C00013000 C 09/11/15 13.0 0.00 0.10
ABX 150911C00013500 C 09/11/15 13.5 0.00 0.10
ABX 150911C00014000 C 09/11/15 14.0 0.00 0.10
ABX 150911C00014500 C 09/11/15 14.5 0.00 0.10
ABX 150911C00015000 C 09/11/15 15.0 0.01 0.03
ABX 150911C00015500 C 09/11/15 15.5 0.00 0.09
ABX 150911C00016000 C 09/11/15 16.0 0.00 0.09
ABX 150911P00000500 P 09/11/15 0.5 0.00 0.08
ABX 150911P00001000 P 09/11/15 1.0 0.00 0.08
ABX 150911P00001500 P 09/11/15 1.5 0.00 0.08
ABX 150911P00002000 P 09/11/15 2.0 0.00 0.08
ABX 150911P00002500 P 09/11/15 2.5 0.00 0.08
ABX 150911P00003000 P 09/11/15 3.0 0.00 0.08
ABX 150911P00003500 P 09/11/15 3.5 0.00 0.08
ABX 150911P00004000 P 09/11/15 4.0 0.00 0.08
ABX 150911P00004500 P 09/11/15 4.5 0.00 0.08
ABX 150911P00005000 P 09/11/15 5.0 0.00 0.08
ABX 150911P00005500 P 09/11/15 5.5 0.01 0.10
ABX 150911P00006000 P 09/11/15 6.0 0.10 0.13
ABX 150911P00006500 P 09/11/15 6.5 0.26 0.28
ABX 150911P00007000 P 09/11/15 7.0 0.53 0.58
ABX 150911P00007500 P 09/11/15 7.5 0.89 0.94
ABX 150911P00008000 P 09/11/15 8.0 1.20 1.42
ABX 150911P00008500 P 09/11/15 8.5 1.42 1.89
ABX 150911P00009000 P 09/11/15 9.0 2.19 2.39
ABX 150911P00009500 P 09/11/15 9.5 2.38 2.87
ABX 150911P00010000 P 09/11/15 10.0 2.85 3.40
ABX 150911P00010500 P 09/11/15 10.5 3.35 3.90
ABX 150911P00011000 P 09/11/15 11.0 3.85 4.35
ABX 150911P00011500 P 09/11/15 11.5 4.35 4.85
ABX 150911P00012000 P 09/11/15 12.0 4.85 5.35
ABX 150911P00012500 P 09/11/15 12.5 5.30 5.85
ABX 150911P00013000 P 09/11/15 13.0 5.80 6.35
ABX 150911P00013500 P 09/11/15 13.5 6.30 6.85
ABX 150911P00014000 P 09/11/15 14.0 6.80 7.35
ABX 150911P00014500 P 09/11/15 14.5 7.30 7.85
ABX 150911P00015000 P 09/11/15 15.0 7.80 8.35
ABX 150911P00015500 P 09/11/15 15.5 8.30 8.85
ABX 150911P00016000 P 09/11/15 16.0 8.80 9.35
ABX 150918C00000500 C 09/18/15 0.5 6.15 6.70
ABX 150918C00001000 C 09/18/15 1.0 5.65 6.20
ABX 150918C00001500 C 09/18/15 1.5 5.15 5.70
ABX 150918C00002000 C 09/18/15 2.0 4.65 5.20
ABX 150918C00002500 C 09/18/15 2.5 4.15 4.70
ABX 150918C00003000 C 09/18/15 3.0 3.65 4.20
ABX 150918C00003500 C 09/18/15 3.5 3.15 3.55
ABX 150918C00004000 C 09/18/15 4.0 2.69 3.10
ABX 150918C00004500 C 09/18/15 4.5 2.19 2.58
ABX 150918C00005000 C 09/18/15 5.0 1.72 1.97
ABX 150918C00005500 C 09/18/15 5.5 1.27 1.39
ABX 150918C00006000 C 09/18/15 6.0 0.91 0.96
ABX 150918C00006500 C 09/18/15 6.5 0.60 0.63
ABX 150918C00007000 C 09/18/15 7.0 0.38 0.41
ABX 150918C00007500 C 09/18/15 7.5 0.24 0.27
ABX 150918C00008000 C 09/18/15 8.0 0.15 0.19
ABX 150918C00008500 C 09/18/15 8.5 0.11 0.13
ABX 150918C00009000 C 09/18/15 9.0 0.08 0.10
ABX 150918C00009500 C 09/18/15 9.5 0.07 0.08
ABX 150918C00010000 C 09/18/15 10.0 0.05 0.07
ABX 150918C00010500 C 09/18/15 10.5 0.04 0.06
ABX 150918C00011000 C 09/18/15 11.0 0.04 0.05
ABX 150918C00011500 C 09/18/15 11.5 0.03 0.05
ABX 150918C00012000 C 09/18/15 12.0 0.02 0.04
ABX 150918C00012500 C 09/18/15 12.5 0.02 0.04
ABX 150918C00013000 C 09/18/15 13.0 0.01 0.04
ABX 150918C00013500 C 09/18/15 13.5 0.01 0.03
ABX 150918C00014000 C 09/18/15 14.0 0.00 0.03
ABX 150918C00014500 C 09/18/15 14.5 0.00 0.02
ABX 150918C00015000 C 09/18/15 15.0 0.00 0.02
ABX 150918C00015500 C 09/18/15 15.5 0.00 0.02
ABX 150918C00016000 C 09/18/15 16.0 0.00 0.02
ABX 150918C00017000 C 09/18/15 17.0 0.00 0.02
ABX 150918C00018000 C 09/18/15 18.0 0.00 0.02
ABX 150918P00000500 P 09/18/15 0.5 0.00 0.02
ABX 150918P00001000 P 09/18/15 1.0 0.00 0.02
ABX 150918P00001500 P 09/18/15 1.5 0.00 0.02
ABX 150918P00002000 P 09/18/15 2.0 0.00 0.02
ABX 150918P00002500 P 09/18/15 2.5 0.00 0.02
ABX 150918P00003000 P 09/18/15 3.0 0.00 0.02
ABX 150918P00003500 P 09/18/15 3.5 0.00 0.02
ABX 150918P00004000 P 09/18/15 4.0 0.00 0.02
ABX 150918P00004500 P 09/18/15 4.5 0.00 0.03
ABX 150918P00005000 P 09/18/15 5.0 0.03 0.05
ABX 150918P00005500 P 09/18/15 5.5 0.08 0.10
ABX 150918P00006000 P 09/18/15 6.0 0.18 0.20
ABX 150918P00006500 P 09/18/15 6.5 0.36 0.38
ABX 150918P00007000 P 09/18/15 7.0 0.63 0.67
ABX 150918P00007500 P 09/18/15 7.5 0.98 1.03
ABX 150918P00008000 P 09/18/15 8.0 1.39 1.45
ABX 150918P00008500 P 09/18/15 8.5 1.80 1.93
ABX 150918P00009000 P 09/18/15 9.0 2.17 2.41
ABX 150918P00009500 P 09/18/15 9.5 2.39 2.90
ABX 150918P00010000 P 09/18/15 10.0 3.05 3.40
ABX 150918P00010500 P 09/18/15 10.5 3.35 3.90
ABX 150918P00011000 P 09/18/15 11.0 4.05 4.40
ABX 150918P00011500 P 09/18/15 11.5 4.35 4.85
ABX 150918P00012000 P 09/18/15 12.0 5.05 5.35
ABX 150918P00012500 P 09/18/15 12.5 5.30 5.85
ABX 150918P00013000 P 09/18/15 13.0 5.80 6.35
ABX 150918P00013500 P 09/18/15 13.5 6.30 6.85
ABX 150918P00014000 P 09/18/15 14.0 6.80 7.35
ABX 150918P00014500 P 09/18/15 14.5 7.30 7.85
ABX 150918P00015000 P 09/18/15 15.0 7.80 8.35
ABX 150918P00015500 P 09/18/15 15.5 8.30 8.85
ABX 150918P00016000 P 09/18/15 16.0 8.80 9.35
ABX 150918P00017000 P 09/18/15 17.0 9.80 10.35
ABX 150918P00018000 P 09/18/15 18.0 10.75 11.35
ABX 150925C00000500 C 09/25/15 0.5 6.15 6.50
ABX 150925C00001000 C 09/25/15 1.0 5.65 6.00
ABX 150925C00001500 C 09/25/15 1.5 5.15 5.70
ABX 150925C00002000 C 09/25/15 2.0 4.65 5.05
ABX 150925C00002500 C 09/25/15 2.5 4.15 4.55
ABX 150925C00003000 C 09/25/15 3.0 3.65 4.05
ABX 150925C00003500 C 09/25/15 3.5 3.15 3.70
ABX 150925C00004000 C 09/25/15 4.0 2.69 3.20
ABX 150925C00004500 C 09/25/15 4.5 2.20 2.47
ABX 150925C00005000 C 09/25/15 5.0 1.73 1.95
ABX 150925C00005500 C 09/25/15 5.5 1.31 1.78
ABX 150925C00006000 C 09/25/15 6.0 0.97 1.10
ABX 150925C00006500 C 09/25/15 6.5 0.67 0.71
ABX 150925C00007000 C 09/25/15 7.0 0.45 0.48
ABX 150925C00007500 C 09/25/15 7.5 0.28 0.35
ABX 150925C00008000 C 09/25/15 8.0 0.19 0.22
ABX 150925C00008500 C 09/25/15 8.5 0.13 0.16
ABX 150925C00009000 C 09/25/15 9.0 0.10 0.13
ABX 150925C00009500 C 09/25/15 9.5 0.06 0.14
ABX 150925C00010000 C 09/25/15 10.0 0.05 0.15
ABX 150925C00010500 C 09/25/15 10.5 0.04 0.13
ABX 150925C00011000 C 09/25/15 11.0 0.02 0.12
ABX 150925C00011500 C 09/25/15 11.5 0.02 0.12
ABX 150925C00012000 C 09/25/15 12.0 0.03 0.11
ABX 150925C00012500 C 09/25/15 12.5 0.01 0.11
ABX 150925C00013000 C 09/25/15 13.0 0.01 0.07
ABX 150925C00013500 C 09/25/15 13.5 0.01 0.10
ABX 150925C00014000 C 09/25/15 14.0 0.01 0.10
ABX 150925C00014500 C 09/25/15 14.5 0.01 0.10
ABX 150925C00015000 C 09/25/15 15.0 0.01 0.10
ABX 150925C00015500 C 09/25/15 15.5 0.01 0.10
ABX 150925C00016000 C 09/25/15 16.0 0.00 0.09
ABX 150925P00000500 P 09/25/15 0.5 0.00 0.08
ABX 150925P00001000 P 09/25/15 1.0 0.00 0.08
ABX 150925P00001500 P 09/25/15 1.5 0.00 0.08
ABX 150925P00002000 P 09/25/15 2.0 0.00 0.08
ABX 150925P00002500 P 09/25/15 2.5 0.00 0.08
ABX 150925P00003000 P 09/25/15 3.0 0.00 0.08
ABX 150925P00003500 P 09/25/15 3.5 0.00 0.08
ABX 150925P00004000 P 09/25/15 4.0 0.00 0.08
ABX 150925P00004500 P 09/25/15 4.5 0.00 0.09
ABX 150925P00005000 P 09/25/15 5.0 0.01 0.11
ABX 150925P00005500 P 09/25/15 5.5 0.11 0.13
ABX 150925P00006000 P 09/25/15 6.0 0.23 0.25
ABX 150925P00006500 P 09/25/15 6.5 0.42 0.45
ABX 150925P00007000 P 09/25/15 7.0 0.69 0.74
ABX 150925P00007500 P 09/25/15 7.5 0.93 1.09
ABX 150925P00008000 P 09/25/15 8.0 1.35 1.50
ABX 150925P00008500 P 09/25/15 8.5 1.81 1.96
ABX 150925P00009000 P 09/25/15 9.0 2.03 2.42
ABX 150925P00009500 P 09/25/15 9.5 2.51 2.90
ABX 150925P00010000 P 09/25/15 10.0 3.05 3.40
ABX 150925P00010500 P 09/25/15 10.5 3.35 3.90
ABX 150925P00011000 P 09/25/15 11.0 3.85 4.40
ABX 150925P00011500 P 09/25/15 11.5 4.35 4.90
ABX 150925P00012000 P 09/25/15 12.0 4.80 5.35
ABX 150925P00012500 P 09/25/15 12.5 5.30 5.85
ABX 150925P00013000 P 09/25/15 13.0 5.80 6.35
ABX 150925P00013500 P 09/25/15 13.5 6.35 6.85
ABX 150925P00014000 P 09/25/15 14.0 6.80 7.35
ABX 150925P00014500 P 09/25/15 14.5 7.30 7.85
ABX 150925P00015000 P 09/25/15 15.0 7.80 8.35
ABX 150925P00015500 P 09/25/15 15.5 8.30 8.85
ABX 150925P00016000 P 09/25/15 16.0 8.80 9.35
ABX 151002C00001000 C 10/02/15 1.0 5.65 6.00
ABX 151002C00001500 C 10/02/15 1.5 5.15 5.50
ABX 151002C00002000 C 10/02/15 2.0 4.65 5.05
ABX 151002C00002500 C 10/02/15 2.5 4.15 4.55
ABX 151002C00003000 C 10/02/15 3.0 3.65 4.05
ABX 151002C00003500 C 10/02/15 3.5 3.15 3.70
ABX 151002C00004000 C 10/02/15 4.0 2.70 3.05
ABX 151002C00004500 C 10/02/15 4.5 2.22 2.49
ABX 151002C00005000 C 10/02/15 5.0 1.77 2.13
ABX 151002C00005500 C 10/02/15 5.5 1.35 1.80
ABX 151002C00006000 C 10/02/15 6.0 0.99 1.13
ABX 151002C00006500 C 10/02/15 6.5 0.71 1.01
ABX 151002C00007000 C 10/02/15 7.0 0.51 0.54
ABX 151002C00007500 C 10/02/15 7.5 0.35 0.38
ABX 151002C00008000 C 10/02/15 8.0 0.24 0.27
ABX 151002C00008500 C 10/02/15 8.5 0.17 0.19
ABX 151002C00009000 C 10/02/15 9.0 0.12 0.15
ABX 151002C00009500 C 10/02/15 9.5 0.09 0.14
ABX 151002C00010000 C 10/02/15 10.0 0.06 0.17
ABX 151002C00010500 C 10/02/15 10.5 0.03 0.14
ABX 151002C00011000 C 10/02/15 11.0 0.05 0.13
ABX 151002C00011500 C 10/02/15 11.5 0.04 0.17
ABX 151002C00012000 C 10/02/15 12.0 0.01 0.13
ABX 151002C00012500 C 10/02/15 12.5 0.02 0.18
ABX 151002C00013000 C 10/02/15 13.0 0.02 0.07
ABX 151002C00013500 C 10/02/15 13.5 0.01 0.16
ABX 151002C00014000 C 10/02/15 14.0 0.02 0.04
ABX 151002C00014500 C 10/02/15 14.5 0.01 0.20
ABX 151002C00015000 C 10/02/15 15.0 0.01 0.09
ABX 151002C00015500 C 10/02/15 15.5 0.01 0.19
ABX 151002C00016000 C 10/02/15 16.0 0.01 0.05
ABX 151002P00001000 P 10/02/15 1.0 0.00 0.15
ABX 151002P00001500 P 10/02/15 1.5 0.00 0.15
ABX 151002P00002000 P 10/02/15 2.0 0.00 0.16
ABX 151002P00002500 P 10/02/15 2.5 0.00 0.15
ABX 151002P00003000 P 10/02/15 3.0 0.00 0.15
ABX 151002P00003500 P 10/02/15 3.5 0.00 0.15
ABX 151002P00004000 P 10/02/15 4.0 0.00 0.16
ABX 151002P00004500 P 10/02/15 4.5 0.01 0.17
ABX 151002P00005000 P 10/02/15 5.0 0.04 0.13
ABX 151002P00005500 P 10/02/15 5.5 0.15 0.18
ABX 151002P00006000 P 10/02/15 6.0 0.24 0.32
ABX 151002P00006500 P 10/02/15 6.5 0.48 0.52
ABX 151002P00007000 P 10/02/15 7.0 0.75 0.82
ABX 151002P00007500 P 10/02/15 7.5 0.90 1.17
ABX 151002P00008000 P 10/02/15 8.0 1.31 1.56
ABX 151002P00008500 P 10/02/15 8.5 1.69 2.00
ABX 151002P00009000 P 10/02/15 9.0 2.18 2.45
ABX 151002P00009500 P 10/02/15 9.5 2.53 2.92
ABX 151002P00010000 P 10/02/15 10.0 3.00 3.40
ABX 151002P00010500 P 10/02/15 10.5 3.35 3.90
ABX 151002P00011000 P 10/02/15 11.0 3.85 4.40
ABX 151002P00011500 P 10/02/15 11.5 4.35 4.90
ABX 151002P00012000 P 10/02/15 12.0 4.85 5.40
ABX 151002P00012500 P 10/02/15 12.5 5.35 5.90
ABX 151002P00013000 P 10/02/15 13.0 6.05 6.35
ABX 151002P00013500 P 10/02/15 13.5 6.55 6.90
ABX 151002P00014000 P 10/02/15 14.0 7.05 7.40
ABX 151002P00014500 P 10/02/15 14.5 7.55 7.85
ABX 151002P00015000 P 10/02/15 15.0 8.10 8.35
ABX 151002P00015500 P 10/02/15 15.5 8.30 8.85
ABX 151002P00016000 P 10/02/15 16.0 9.10 9.35
ABX 151009C00000500 C 10/09/15 0.5 6.15 6.50
ABX 151009C00001000 C 10/09/15 1.0 5.65 6.00
ABX 151009C00001500 C 10/09/15 1.5 5.15 5.45
ABX 151009C00002000 C 10/09/15 2.0 4.65 4.95
ABX 151009C00002500 C 10/09/15 2.5 4.15 4.45
ABX 151009C00003000 C 10/09/15 3.0 3.65 3.95
ABX 151009C00003500 C 10/09/15 3.5 3.15 3.55
ABX 151009C00004000 C 10/09/15 4.0 2.70 3.05
ABX 151009C00004500 C 10/09/15 4.5 2.23 2.45
ABX 151009C00005000 C 10/09/15 5.0 1.78 1.98
ABX 151009C00005500 C 10/09/15 5.5 1.39 1.83
ABX 151009C00006000 C 10/09/15 6.0 1.04 1.17
ABX 151009C00006500 C 10/09/15 6.5 0.75 1.06
ABX 151009C00007000 C 10/09/15 7.0 0.55 0.59
ABX 151009C00007500 C 10/09/15 7.5 0.37 0.44
ABX 151009C00008000 C 10/09/15 8.0 0.27 0.30
ABX 151009C00008500 C 10/09/15 8.5 0.19 0.27
ABX 151009C00009000 C 10/09/15 9.0 0.14 0.18
ABX 151009C00009500 C 10/09/15 9.5 0.10 0.17
ABX 151009C00010000 C 10/09/15 10.0 0.06 0.16
ABX 151009C00010500 C 10/09/15 10.5 0.04 0.14
ABX 151009C00011000 C 10/09/15 11.0 0.05 0.15
ABX 151009C00011500 C 10/09/15 11.5 0.02 0.18
ABX 151009C00012000 C 10/09/15 12.0 0.03 0.15
ABX 151009C00012500 C 10/09/15 12.5 0.02 0.16
ABX 151009C00013000 C 10/09/15 13.0 0.02 0.15
ABX 151009C00014000 C 10/09/15 14.0 0.01 0.10
ABX 151009P00000500 P 10/09/15 0.5 0.00 0.14
ABX 151009P00001000 P 10/09/15 1.0 0.00 0.14
ABX 151009P00001500 P 10/09/15 1.5 0.00 0.15
ABX 151009P00002000 P 10/09/15 2.0 0.00 0.15
ABX 151009P00002500 P 10/09/15 2.5 0.00 0.15
ABX 151009P00003000 P 10/09/15 3.0 0.00 0.15
ABX 151009P00003500 P 10/09/15 3.5 0.00 0.15
ABX 151009P00004000 P 10/09/15 4.0 0.00 0.09
ABX 151009P00004500 P 10/09/15 4.5 0.01 0.17
ABX 151009P00005000 P 10/09/15 5.0 0.05 0.18
ABX 151009P00005500 P 10/09/15 5.5 0.18 0.21
ABX 151009P00006000 P 10/09/15 6.0 0.26 0.36
ABX 151009P00006500 P 10/09/15 6.5 0.44 0.58
ABX 151009P00007000 P 10/09/15 7.0 0.79 0.85
ABX 151009P00007500 P 10/09/15 7.5 0.89 1.20
ABX 151009P00008000 P 10/09/15 8.0 1.42 1.60
ABX 151009P00008500 P 10/09/15 8.5 1.66 2.02
ABX 151009P00009000 P 10/09/15 9.0 2.18 2.47
ABX 151009P00009500 P 10/09/15 9.5 2.53 2.93
ABX 151009P00010000 P 10/09/15 10.0 3.00 3.45
ABX 151009P00010500 P 10/09/15 10.5 3.50 3.90
ABX 151009P00011000 P 10/09/15 11.0 3.85 4.40
ABX 151009P00011500 P 10/09/15 11.5 4.35 4.90
ABX 151009P00012000 P 10/09/15 12.0 5.00 5.40
ABX 151009P00012500 P 10/09/15 12.5 5.55 5.90
ABX 151009P00013000 P 10/09/15 13.0 6.05 6.40
ABX 151009P00014000 P 10/09/15 14.0 7.05 7.35
ABX 151016C00003000 C 10/16/15 3.0 3.65 4.20
ABX 151016C00004000 C 10/16/15 4.0 2.70 2.99
ABX 151016C00005000 C 10/16/15 5.0 1.81 1.95
ABX 151016C00006000 C 10/16/15 6.0 1.12 1.17
ABX 151016C00007000 C 10/16/15 7.0 0.62 0.64
ABX 151016C00008000 C 10/16/15 8.0 0.32 0.35
ABX 151016C00009000 C 10/16/15 9.0 0.17 0.19
ABX 151016C00010000 C 10/16/15 10.0 0.10 0.12
ABX 151016C00011000 C 10/16/15 11.0 0.07 0.08
ABX 151016C00012000 C 10/16/15 12.0 0.05 0.07
ABX 151016C00013000 C 10/16/15 13.0 0.04 0.06
ABX 151016C00014000 C 10/16/15 14.0 0.03 0.05
ABX 151016C00015000 C 10/16/15 15.0 0.02 0.04
ABX 151016C00016000 C 10/16/15 16.0 0.02 0.04
ABX 151016C00017000 C 10/16/15 17.0 0.02 0.03
ABX 151016C00018000 C 10/16/15 18.0 0.02 0.03
ABX 151016C00019000 C 10/16/15 19.0 0.02 0.03
ABX 151016C00020000 C 10/16/15 20.0 0.00 0.02
ABX 151016C00021000 C 10/16/15 21.0 0.00 0.02
ABX 151016C00022000 C 10/16/15 22.0 0.00 0.02
ABX 151016C00023000 C 10/16/15 23.0 0.00 0.02
ABX 151016P00003000 P 10/16/15 3.0 0.00 0.02
ABX 151016P00004000 P 10/16/15 4.0 0.03 0.04
ABX 151016P00005000 P 10/16/15 5.0 0.13 0.14
ABX 151016P00006000 P 10/16/15 6.0 0.38 0.41
ABX 151016P00007000 P 10/16/15 7.0 0.86 0.90
ABX 151016P00008000 P 10/16/15 8.0 1.56 1.61
ABX 151016P00009000 P 10/16/15 9.0 2.37 2.50
ABX 151016P00010000 P 10/16/15 10.0 3.20 3.45
ABX 151016P00011000 P 10/16/15 11.0 3.85 4.40
ABX 151016P00012000 P 10/16/15 12.0 5.05 5.40
ABX 151016P00013000 P 10/16/15 13.0 6.05 6.40
ABX 151016P00014000 P 10/16/15 14.0 7.05 7.35
ABX 151016P00015000 P 10/16/15 15.0 8.05 8.35
ABX 151016P00016000 P 10/16/15 16.0 8.80 9.35
ABX 151016P00017000 P 10/16/15 17.0 9.80 10.35
ABX 151016P00018000 P 10/16/15 18.0 10.80 11.35
ABX 151016P00019000 P 10/16/15 19.0 11.80 12.35
ABX 151016P00020000 P 10/16/15 20.0 12.80 13.35
ABX 151016P00021000 P 10/16/15 21.0 13.80 14.35
ABX 151016P00022000 P 10/16/15 22.0 14.80 15.35
ABX 151016P00023000 P 10/16/15 23.0 14.40 17.60
ABX 151120C00004000 C 11/20/15 4.0 2.76 2.98
ABX 151120C00005000 C 11/20/15 5.0 1.96 2.03
ABX 151120C00006000 C 11/20/15 6.0 1.28 1.33
ABX 151120C00007000 C 11/20/15 7.0 0.79 0.83
ABX 151120C00008000 C 11/20/15 8.0 0.47 0.50
ABX 151120C00009000 C 11/20/15 9.0 0.28 0.31
ABX 151120C00010000 C 11/20/15 10.0 0.18 0.20
ABX 151120C00011000 C 11/20/15 11.0 0.13 0.14
ABX 151120C00012000 C 11/20/15 12.0 0.09 0.11
ABX 151120C00013000 C 11/20/15 13.0 0.07 0.09
ABX 151120P00004000 P 11/20/15 4.0 0.07 0.10
ABX 151120P00005000 P 11/20/15 5.0 0.23 0.25
ABX 151120P00006000 P 11/20/15 6.0 0.54 0.57
ABX 151120P00007000 P 11/20/15 7.0 1.04 1.07
ABX 151120P00008000 P 11/20/15 8.0 1.71 1.76
ABX 151120P00009000 P 11/20/15 9.0 2.48 2.61
ABX 151120P00010000 P 11/20/15 10.0 3.40 3.50
ABX 151120P00011000 P 11/20/15 11.0 4.30 4.45
ABX 151120P00012000 P 11/20/15 12.0 5.00 5.40
ABX 151120P00013000 P 11/20/15 13.0 6.05 6.40
ABX 160115C00003000 C 01/15/16 3.0 3.70 4.05
ABX 160115C00004000 C 01/15/16 4.0 2.83 3.05
ABX 160115C00005000 C 01/15/16 5.0 2.06 2.17
ABX 160115C00006000 C 01/15/16 6.0 1.46 1.50
ABX 160115C00007000 C 01/15/16 7.0 0.99 1.03
ABX 160115C00008000 C 01/15/16 8.0 0.66 0.69
ABX 160115C00009000 C 01/15/16 9.0 0.43 0.47
ABX 160115C00010000 C 01/15/16 10.0 0.29 0.32
ABX 160115C00011000 C 01/15/16 11.0 0.22 0.24
ABX 160115C00012000 C 01/15/16 12.0 0.15 0.19
ABX 160115C00013000 C 01/15/16 13.0 0.12 0.15
ABX 160115C00014000 C 01/15/16 14.0 0.10 0.12
ABX 160115C00015000 C 01/15/16 15.0 0.08 0.10
ABX 160115C00016000 C 01/15/16 16.0 0.07 0.09
ABX 160115C00017000 C 01/15/16 17.0 0.06 0.08
ABX 160115C00018000 C 01/15/16 18.0 0.05 0.08
ABX 160115C00019000 C 01/15/16 19.0 0.05 0.07
ABX 160115C00020000 C 01/15/16 20.0 0.03 0.06
ABX 160115C00021000 C 01/15/16 21.0 0.04 0.06
ABX 160115C00022000 C 01/15/16 22.0 0.03 0.06
ABX 160115C00023000 C 01/15/16 23.0 0.03 0.06
ABX 160115C00024000 C 01/15/16 24.0 0.03 0.05
ABX 160115C00025000 C 01/15/16 25.0 0.02 0.05
ABX 160115C00026000 C 01/15/16 26.0 0.02 0.05
ABX 160115C00027000 C 01/15/16 27.0 0.02 0.03
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 0.02
ABX 160115P00003000 P 01/15/16 3.0 0.04 0.07
ABX 160115P00004000 P 01/15/16 4.0 0.14 0.16
ABX 160115P00005000 P 01/15/16 5.0 0.36 0.39
ABX 160115P00006000 P 01/15/16 6.0 0.72 0.75
ABX 160115P00007000 P 01/15/16 7.0 1.24 1.27
ABX 160115P00008000 P 01/15/16 8.0 1.90 1.95
ABX 160115P00009000 P 01/15/16 9.0 2.67 2.72
ABX 160115P00010000 P 01/15/16 10.0 3.50 3.65
ABX 160115P00011000 P 01/15/16 11.0 4.40 4.55
ABX 160115P00012000 P 01/15/16 12.0 5.35 5.50
ABX 160115P00013000 P 01/15/16 13.0 6.30 6.45
ABX 160115P00014000 P 01/15/16 14.0 7.10 7.45
ABX 160115P00015000 P 01/15/16 15.0 8.10 8.40
ABX 160115P00016000 P 01/15/16 16.0 8.85 9.40
ABX 160115P00017000 P 01/15/16 17.0 10.05 10.40
ABX 160115P00018000 P 01/15/16 18.0 10.80 11.40
ABX 160115P00019000 P 01/15/16 19.0 11.80 12.40
ABX 160115P00020000 P 01/15/16 20.0 12.80 13.40
ABX 160115P00021000 P 01/15/16 21.0 13.80 14.35
ABX 160115P00022000 P 01/15/16 22.0 14.80 15.35
ABX 160115P00023000 P 01/15/16 23.0 15.80 16.35
ABX 160115P00024000 P 01/15/16 24.0 16.80 17.35
ABX 160115P00025000 P 01/15/16 25.0 17.80 18.35
ABX 160115P00026000 P 01/15/16 26.0 18.80 19.60
ABX 160115P00027000 P 01/15/16 27.0 19.80 20.35
ABX 160115P00030000 P 01/15/16 30.0 22.65 23.45
ABX 160115P00032000 P 01/15/16 32.0 24.65 25.35
ABX 160115P00035000 P 01/15/16 35.0 27.65 28.35
ABX 160115P00037000 P 01/15/16 37.0 29.70 30.40
ABX 160415C00001000 C 04/15/16 1.0 5.65 6.55
ABX 160415C00002000 C 04/15/16 2.0 4.60 5.25
ABX 160415C00003000 C 04/15/16 3.0 3.75 4.30
ABX 160415C00004000 C 04/15/16 4.0 2.93 3.10
ABX 160415C00005000 C 04/15/16 5.0 2.21 2.34
ABX 160415C00006000 C 04/15/16 6.0 1.66 1.72
ABX 160415C00007000 C 04/15/16 7.0 1.21 1.26
ABX 160415C00008000 C 04/15/16 8.0 0.87 0.92
ABX 160415C00009000 C 04/15/16 9.0 0.63 0.67
ABX 160415C00010000 C 04/15/16 10.0 0.46 0.49
ABX 160415C00011000 C 04/15/16 11.0 0.34 0.37
ABX 160415C00012000 C 04/15/16 12.0 0.25 0.28
ABX 160415C00013000 C 04/15/16 13.0 0.19 0.22
ABX 160415C00014000 C 04/15/16 14.0 0.15 0.18
ABX 160415C00015000 C 04/15/16 15.0 0.12 0.15
ABX 160415C00016000 C 04/15/16 16.0 0.10 0.13
ABX 160415P00001000 P 04/15/16 1.0 0.00 0.01
ABX 160415P00002000 P 04/15/16 2.0 0.02 0.04
ABX 160415P00003000 P 04/15/16 3.0 0.09 0.11
ABX 160415P00004000 P 04/15/16 4.0 0.24 0.27
ABX 160415P00005000 P 04/15/16 5.0 0.51 0.53
ABX 160415P00006000 P 04/15/16 6.0 0.92 0.96
ABX 160415P00007000 P 04/15/16 7.0 1.46 1.51
ABX 160415P00008000 P 04/15/16 8.0 2.12 2.16
ABX 160415P00009000 P 04/15/16 9.0 2.85 2.92
ABX 160415P00010000 P 04/15/16 10.0 3.65 3.75
ABX 160415P00011000 P 04/15/16 11.0 4.55 4.70
ABX 160415P00012000 P 04/15/16 12.0 5.45 5.60
ABX 160415P00013000 P 04/15/16 13.0 6.40 6.55
ABX 160415P00014000 P 04/15/16 14.0 7.35 7.50
ABX 160415P00015000 P 04/15/16 15.0 7.90 8.45
ABX 160415P00016000 P 04/15/16 16.0 9.00 9.45
ABX 170120C00001000 C 01/20/17 1.0 5.60 6.35
ABX 170120C00002000 C 01/20/17 2.0 4.70 5.45
ABX 170120C00003000 C 01/20/17 3.0 4.00 4.65
ABX 170120C00004000 C 01/20/17 4.0 3.25 3.45
ABX 170120C00005000 C 01/20/17 5.0 2.67 2.85
ABX 170120C00008000 C 01/20/17 8.0 1.53 1.66
ABX 170120C00010000 C 01/20/17 10.0 1.05 1.20
ABX 170120C00013000 C 01/20/17 13.0 0.64 0.78
ABX 170120C00015000 C 01/20/17 15.0 0.46 0.54
ABX 170120C00017000 C 01/20/17 17.0 0.31 0.49
ABX 170120C00020000 C 01/20/17 20.0 0.22 0.37
ABX 170120C00022000 C 01/20/17 22.0 0.13 0.26
ABX 170120C00025000 C 01/20/17 25.0 0.09 0.24
ABX 170120C00027000 C 01/20/17 27.0 0.05 0.21
ABX 170120C00030000 C 01/20/17 30.0 0.04 0.18
ABX 170120P00001000 P 01/20/17 1.0 0.00 0.05
ABX 170120P00002000 P 01/20/17 2.0 0.07 0.13
ABX 170120P00003000 P 01/20/17 3.0 0.23 0.32
ABX 170120P00004000 P 01/20/17 4.0 0.53 0.62
ABX 170120P00005000 P 01/20/17 5.0 0.93 1.00
ABX 170120P00008000 P 01/20/17 8.0 2.70 2.83
ABX 170120P00010000 P 01/20/17 10.0 4.20 4.35
ABX 170120P00013000 P 01/20/17 13.0 6.75 6.95
ABX 170120P00015000 P 01/20/17 15.0 8.60 8.75
ABX 170120P00017000 P 01/20/17 17.0 10.45 10.65
ABX 170120P00020000 P 01/20/17 20.0 13.35 13.55
ABX 170120P00022000 P 01/20/17 22.0 14.95 15.50
ABX 170120P00025000 P 01/20/17 25.0 17.95 18.45
ABX 170120P00027000 P 01/20/17 27.0 19.60 20.60
ABX 170120P00030000 P 01/20/17 30.0 22.65 23.55

OPRA data is delayed 15 minutes.