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 (2017-07-07)Premium Content

Barrick Gold Corporation (ABX)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 170825C00008000 C 08/25/17 8.0 8.95 9.30
ABX 170825C00009000 C 08/25/17 9.0 7.90 8.30
ABX 170825C00010000 C 08/25/17 10.0 6.95 7.10
ABX 170825C00011000 C 08/25/17 11.0 5.95 6.10
ABX 170825C00012000 C 08/25/17 12.0 4.95 5.10
ABX 170825C00013000 C 08/25/17 13.0 3.95 4.05
ABX 170825C00014000 C 08/25/17 14.0 2.96 3.05
ABX 170825C00015000 C 08/25/17 15.0 2.00 2.03
ABX 170825C00015500 C 08/25/17 15.5 1.50 1.54
ABX 170825C00016000 C 08/25/17 16.0 1.00 1.04
ABX 170825C00016500 C 08/25/17 16.5 0.51 0.55
ABX 170825C00017000 C 08/25/17 17.0 0.16 0.18
ABX 170825C00017500 C 08/25/17 17.5 0.03 0.04
ABX 170825C00018000 C 08/25/17 18.0 0.01 0.02
ABX 170825C00018500 C 08/25/17 18.5 0.00 0.02
ABX 170825C00019000 C 08/25/17 19.0 0.00 0.02
ABX 170825C00019500 C 08/25/17 19.5 0.00 0.02
ABX 170825C00020000 C 08/25/17 20.0 0.00 0.02
ABX 170825C00021000 C 08/25/17 21.0 0.00 0.02
ABX 170825C00022000 C 08/25/17 22.0 0.00 0.02
ABX 170825C00023000 C 08/25/17 23.0 0.00 0.01
ABX 170825C00024000 C 08/25/17 24.0 0.00 0.02
ABX 170825C00025000 C 08/25/17 25.0 0.00 0.02
ABX 170825C00026000 C 08/25/17 26.0 0.00 0.02
ABX 170825P00008000 P 08/25/17 8.0 0.00 0.02
ABX 170825P00009000 P 08/25/17 9.0 0.00 0.02
ABX 170825P00010000 P 08/25/17 10.0 0.00 0.02
ABX 170825P00011000 P 08/25/17 11.0 0.00 0.02
ABX 170825P00012000 P 08/25/17 12.0 0.00 0.02
ABX 170825P00013000 P 08/25/17 13.0 0.00 0.02
ABX 170825P00014000 P 08/25/17 14.0 0.00 0.02
ABX 170825P00015000 P 08/25/17 15.0 0.00 0.02
ABX 170825P00015500 P 08/25/17 15.5 0.00 0.02
ABX 170825P00016000 P 08/25/17 16.0 0.00 0.02
ABX 170825P00016500 P 08/25/17 16.5 0.02 0.03
ABX 170825P00017000 P 08/25/17 17.0 0.14 0.16
ABX 170825P00017500 P 08/25/17 17.5 0.50 0.54
ABX 170825P00018000 P 08/25/17 18.0 0.96 1.02
ABX 170825P00018500 P 08/25/17 18.5 1.47 1.51
ABX 170825P00019000 P 08/25/17 19.0 1.96 2.01
ABX 170825P00019500 P 08/25/17 19.5 2.46 2.51
ABX 170825P00020000 P 08/25/17 20.0 2.94 3.05
ABX 170825P00021000 P 08/25/17 21.0 3.95 4.05
ABX 170825P00022000 P 08/25/17 22.0 4.95 5.05
ABX 170825P00023000 P 08/25/17 23.0 5.95 6.05
ABX 170825P00024000 P 08/25/17 24.0 6.90 7.05
ABX 170825P00025000 P 08/25/17 25.0 7.75 8.10
ABX 170825P00026000 P 08/25/17 26.0 8.75 9.10
ABX 170901C00011000 C 09/01/17 11.0 5.95 6.10
ABX 170901C00012000 C 09/01/17 12.0 4.95 5.10
ABX 170901C00013000 C 09/01/17 13.0 3.95 4.10
ABX 170901C00014000 C 09/01/17 14.0 2.97 3.10
ABX 170901C00015000 C 09/01/17 15.0 1.99 2.06
ABX 170901C00015500 C 09/01/17 15.5 1.51 1.55
ABX 170901C00016000 C 09/01/17 16.0 1.03 1.06
ABX 170901C00016500 C 09/01/17 16.5 0.59 0.62
ABX 170901C00017000 C 09/01/17 17.0 0.28 0.30
ABX 170901C00017500 C 09/01/17 17.5 0.11 0.12
ABX 170901C00018000 C 09/01/17 18.0 0.04 0.05
ABX 170901C00018500 C 09/01/17 18.5 0.02 0.03
ABX 170901C00019000 C 09/01/17 19.0 0.01 0.03
ABX 170901C00019500 C 09/01/17 19.5 0.00 0.02
ABX 170901C00020000 C 09/01/17 20.0 0.00 0.02
ABX 170901C00021000 C 09/01/17 21.0 0.00 0.02
ABX 170901C00022000 C 09/01/17 22.0 0.00 0.02
ABX 170901P00011000 P 09/01/17 11.0 0.00 0.02
ABX 170901P00012000 P 09/01/17 12.0 0.00 0.02
ABX 170901P00013000 P 09/01/17 13.0 0.00 0.02
ABX 170901P00014000 P 09/01/17 14.0 0.00 0.01
ABX 170901P00015000 P 09/01/17 15.0 0.00 0.02
ABX 170901P00015500 P 09/01/17 15.5 0.01 0.03
ABX 170901P00016000 P 09/01/17 16.0 0.03 0.05
ABX 170901P00016500 P 09/01/17 16.5 0.10 0.12
ABX 170901P00017000 P 09/01/17 17.0 0.28 0.30
ABX 170901P00017500 P 09/01/17 17.5 0.61 0.63
ABX 170901P00018000 P 09/01/17 18.0 1.03 1.07
ABX 170901P00018500 P 09/01/17 18.5 1.49 1.55
ABX 170901P00019000 P 09/01/17 19.0 1.95 2.06
ABX 170901P00019500 P 09/01/17 19.5 2.46 2.54
ABX 170901P00020000 P 09/01/17 20.0 2.95 3.10
ABX 170901P00021000 P 09/01/17 21.0 3.95 4.05
ABX 170901P00022000 P 09/01/17 22.0 4.95 5.10
ABX 170908C00011000 C 09/08/17 11.0 5.95 6.10
ABX 170908C00012000 C 09/08/17 12.0 4.95 5.10
ABX 170908C00013000 C 09/08/17 13.0 3.95 4.10
ABX 170908C00014000 C 09/08/17 14.0 2.98 3.10
ABX 170908C00015000 C 09/08/17 15.0 1.98 2.07
ABX 170908C00016000 C 09/08/17 16.0 1.04 1.10
ABX 170908C00017000 C 09/08/17 17.0 0.35 0.40
ABX 170908C00018000 C 09/08/17 18.0 0.08 0.10
ABX 170908C00019000 C 09/08/17 19.0 0.00 0.04
ABX 170908C00020000 C 09/08/17 20.0 0.00 0.04
ABX 170908C00021000 C 09/08/17 21.0 0.00 0.03
ABX 170908C00022000 C 09/08/17 22.0 0.00 0.02
ABX 170908P00011000 P 09/08/17 11.0 0.00 0.02
ABX 170908P00012000 P 09/08/17 12.0 0.00 0.02
ABX 170908P00013000 P 09/08/17 13.0 0.00 0.02
ABX 170908P00014000 P 09/08/17 14.0 0.00 0.02
ABX 170908P00015000 P 09/08/17 15.0 0.00 0.03
ABX 170908P00016000 P 09/08/17 16.0 0.06 0.09
ABX 170908P00017000 P 09/08/17 17.0 0.35 0.42
ABX 170908P00018000 P 09/08/17 18.0 1.04 1.12
ABX 170908P00019000 P 09/08/17 19.0 1.98 2.07
ABX 170908P00020000 P 09/08/17 20.0 2.96 3.10
ABX 170908P00021000 P 09/08/17 21.0 3.95 4.10
ABX 170908P00022000 P 09/08/17 22.0 4.95 5.10
ABX 170915C00008000 C 09/15/17 8.0 8.80 9.15
ABX 170915C00009000 C 09/15/17 9.0 7.95 8.20
ABX 170915C00010000 C 09/15/17 10.0 6.95 7.10
ABX 170915C00011000 C 09/15/17 11.0 5.95 6.10
ABX 170915C00012000 C 09/15/17 12.0 4.95 5.10
ABX 170915C00013000 C 09/15/17 13.0 3.95 4.10
ABX 170915C00014000 C 09/15/17 14.0 2.99 3.10
ABX 170915C00015000 C 09/15/17 15.0 2.02 2.05
ABX 170915C00016000 C 09/15/17 16.0 1.11 1.14
ABX 170915C00017000 C 09/15/17 17.0 0.44 0.46
ABX 170915C00018000 C 09/15/17 18.0 0.13 0.14
ABX 170915C00019000 C 09/15/17 19.0 0.04 0.05
ABX 170915C00020000 C 09/15/17 20.0 0.01 0.02
ABX 170915C00021000 C 09/15/17 21.0 0.00 0.02
ABX 170915C00022000 C 09/15/17 22.0 0.00 0.02
ABX 170915C00023000 C 09/15/17 23.0 0.00 0.02
ABX 170915C00024000 C 09/15/17 24.0 0.00 0.02
ABX 170915P00008000 P 09/15/17 8.0 0.00 0.01
ABX 170915P00009000 P 09/15/17 9.0 0.00 0.02
ABX 170915P00010000 P 09/15/17 10.0 0.00 0.02
ABX 170915P00011000 P 09/15/17 11.0 0.00 0.02
ABX 170915P00012000 P 09/15/17 12.0 0.00 0.02
ABX 170915P00013000 P 09/15/17 13.0 0.00 0.01
ABX 170915P00014000 P 09/15/17 14.0 0.00 0.01
ABX 170915P00015000 P 09/15/17 15.0 0.02 0.03
ABX 170915P00016000 P 09/15/17 16.0 0.11 0.13
ABX 170915P00017000 P 09/15/17 17.0 0.44 0.46
ABX 170915P00018000 P 09/15/17 18.0 1.12 1.16
ABX 170915P00019000 P 09/15/17 19.0 2.01 2.06
ABX 170915P00020000 P 09/15/17 20.0 2.97 3.10
ABX 170915P00021000 P 09/15/17 21.0 3.95 4.05
ABX 170915P00022000 P 09/15/17 22.0 4.95 5.10
ABX 170915P00023000 P 09/15/17 23.0 5.95 6.05
ABX 170915P00024000 P 09/15/17 24.0 6.95 7.10
ABX 170922C00012000 C 09/22/17 12.0 4.95 5.10
ABX 170922C00013000 C 09/22/17 13.0 3.95 4.10
ABX 170922C00014000 C 09/22/17 14.0 2.97 3.10
ABX 170922C00015000 C 09/22/17 15.0 2.00 2.09
ABX 170922C00016000 C 09/22/17 16.0 1.13 1.22
ABX 170922C00017000 C 09/22/17 17.0 0.51 0.57
ABX 170922C00018000 C 09/22/17 18.0 0.19 0.23
ABX 170922C00019000 C 09/22/17 19.0 0.05 0.09
ABX 170922C00020000 C 09/22/17 20.0 0.00 0.04
ABX 170922C00021000 C 09/22/17 21.0 0.00 0.03
ABX 170922C00022000 C 09/22/17 22.0 0.00 0.03
ABX 170922P00012000 P 09/22/17 12.0 0.00 0.02
ABX 170922P00013000 P 09/22/17 13.0 0.00 0.02
ABX 170922P00014000 P 09/22/17 14.0 0.00 0.03
ABX 170922P00015000 P 09/22/17 15.0 0.03 0.06
ABX 170922P00016000 P 09/22/17 16.0 0.16 0.19
ABX 170922P00017000 P 09/22/17 17.0 0.51 0.56
ABX 170922P00018000 P 09/22/17 18.0 1.16 1.22
ABX 170922P00019000 P 09/22/17 19.0 2.02 2.13
ABX 170922P00020000 P 09/22/17 20.0 2.98 3.10
ABX 170922P00021000 P 09/22/17 21.0 3.95 4.10
ABX 170922P00022000 P 09/22/17 22.0 4.95 5.10
ABX 170929C00012000 C 09/29/17 12.0 4.95 5.10
ABX 170929C00013000 C 09/29/17 13.0 3.95 4.10
ABX 170929C00014000 C 09/29/17 14.0 2.96 3.15
ABX 170929C00015000 C 09/29/17 15.0 2.03 2.10
ABX 170929C00016000 C 09/29/17 16.0 1.20 1.27
ABX 170929C00017000 C 09/29/17 17.0 0.58 0.64
ABX 170929C00018000 C 09/29/17 18.0 0.24 0.28
ABX 170929C00019000 C 09/29/17 19.0 0.08 0.11
ABX 170929C00020000 C 09/29/17 20.0 0.00 0.05
ABX 170929C00021000 C 09/29/17 21.0 0.00 0.04
ABX 170929P00012000 P 09/29/17 12.0 0.00 0.02
ABX 170929P00013000 P 09/29/17 13.0 0.00 0.02
ABX 170929P00014000 P 09/29/17 14.0 0.00 0.05
ABX 170929P00015000 P 09/29/17 15.0 0.05 0.08
ABX 170929P00016000 P 09/29/17 16.0 0.20 0.24
ABX 170929P00017000 P 09/29/17 17.0 0.57 0.63
ABX 170929P00018000 P 09/29/17 18.0 1.21 1.30
ABX 170929P00019000 P 09/29/17 19.0 2.05 2.12
ABX 170929P00020000 P 09/29/17 20.0 2.98 3.10
ABX 170929P00021000 P 09/29/17 21.0 3.95 4.10
ABX 171020C00010000 C 10/20/17 10.0 6.95 7.10
ABX 171020C00011000 C 10/20/17 11.0 5.95 6.10
ABX 171020C00012000 C 10/20/17 12.0 4.95 5.10
ABX 171020C00013000 C 10/20/17 13.0 3.95 4.15
ABX 171020C00014000 C 10/20/17 14.0 3.05 3.15
ABX 171020C00015000 C 10/20/17 15.0 2.15 2.20
ABX 171020C00016000 C 10/20/17 16.0 1.36 1.41
ABX 171020C00017000 C 10/20/17 17.0 0.77 0.80
ABX 171020C00018000 C 10/20/17 18.0 0.39 0.42
ABX 171020C00019000 C 10/20/17 19.0 0.19 0.20
ABX 171020C00020000 C 10/20/17 20.0 0.09 0.11
ABX 171020C00021000 C 10/20/17 21.0 0.04 0.06
ABX 171020C00022000 C 10/20/17 22.0 0.02 0.04
ABX 171020C00023000 C 10/20/17 23.0 0.01 0.03
ABX 171020C00024000 C 10/20/17 24.0 0.01 0.03
ABX 171020C00025000 C 10/20/17 25.0 0.00 0.02
ABX 171020C00026000 C 10/20/17 26.0 0.00 0.02
ABX 171020C00027000 C 10/20/17 27.0 0.00 0.02
ABX 171020C00028000 C 10/20/17 28.0 0.00 0.02
ABX 171020C00029000 C 10/20/17 29.0 0.00 0.02
ABX 171020C00030000 C 10/20/17 30.0 0.00 0.02
ABX 171020C00031000 C 10/20/17 31.0 0.00 0.02
ABX 171020C00032000 C 10/20/17 32.0 0.00 0.02
ABX 171020C00033000 C 10/20/17 33.0 0.00 0.02
ABX 171020C00034000 C 10/20/17 34.0 0.00 0.02
ABX 171020C00035000 C 10/20/17 35.0 0.00 0.02
ABX 171020C00036000 C 10/20/17 36.0 0.00 0.02
ABX 171020P00010000 P 10/20/17 10.0 0.00 0.02
ABX 171020P00011000 P 10/20/17 11.0 0.00 0.02
ABX 171020P00012000 P 10/20/17 12.0 0.00 0.02
ABX 171020P00013000 P 10/20/17 13.0 0.01 0.03
ABX 171020P00014000 P 10/20/17 14.0 0.06 0.07
ABX 171020P00015000 P 10/20/17 15.0 0.13 0.15
ABX 171020P00016000 P 10/20/17 16.0 0.34 0.37
ABX 171020P00017000 P 10/20/17 17.0 0.74 0.77
ABX 171020P00018000 P 10/20/17 18.0 1.35 1.41
ABX 171020P00019000 P 10/20/17 19.0 2.14 2.22
ABX 171020P00020000 P 10/20/17 20.0 3.00 3.15
ABX 171020P00021000 P 10/20/17 21.0 3.95 4.10
ABX 171020P00022000 P 10/20/17 22.0 4.95 5.10
ABX 171020P00023000 P 10/20/17 23.0 5.95 6.10
ABX 171020P00024000 P 10/20/17 24.0 6.95 7.10
ABX 171020P00025000 P 10/20/17 25.0 7.90 8.10
ABX 171020P00026000 P 10/20/17 26.0 8.90 9.10
ABX 171020P00027000 P 10/20/17 27.0 9.90 10.10
ABX 171020P00028000 P 10/20/17 28.0 10.90 11.10
ABX 171020P00029000 P 10/20/17 29.0 11.90 12.10
ABX 171020P00030000 P 10/20/17 30.0 12.90 13.10
ABX 171020P00031000 P 10/20/17 31.0 13.90 14.10
ABX 171020P00032000 P 10/20/17 32.0 14.90 15.10
ABX 171020P00033000 P 10/20/17 33.0 15.90 16.10
ABX 171020P00034000 P 10/20/17 34.0 16.90 17.10
ABX 171020P00035000 P 10/20/17 35.0 17.90 18.10
ABX 171020P00036000 P 10/20/17 36.0 18.90 19.15
ABX 171117C00010000 C 11/17/17 10.0 6.95 7.10
ABX 171117C00011000 C 11/17/17 11.0 5.95 6.10
ABX 171117C00012000 C 11/17/17 12.0 4.95 5.10
ABX 171117C00013000 C 11/17/17 13.0 4.00 4.15
ABX 171117C00014000 C 11/17/17 14.0 3.10 3.20
ABX 171117C00015000 C 11/17/17 15.0 2.29 2.35
ABX 171117C00016000 C 11/17/17 16.0 1.56 1.62
ABX 171117C00017000 C 11/17/17 17.0 0.99 1.03
ABX 171117C00018000 C 11/17/17 18.0 0.59 0.63
ABX 171117C00019000 C 11/17/17 19.0 0.34 0.36
ABX 171117C00020000 C 11/17/17 20.0 0.19 0.22
ABX 171117C00021000 C 11/17/17 21.0 0.11 0.13
ABX 171117C00022000 C 11/17/17 22.0 0.06 0.08
ABX 171117C00023000 C 11/17/17 23.0 0.04 0.06
ABX 171117C00024000 C 11/17/17 24.0 0.02 0.04
ABX 171117C00025000 C 11/17/17 25.0 0.01 0.04
ABX 171117P00010000 P 11/17/17 10.0 0.00 0.03
ABX 171117P00011000 P 11/17/17 11.0 0.00 0.03
ABX 171117P00012000 P 11/17/17 12.0 0.01 0.04
ABX 171117P00013000 P 11/17/17 13.0 0.04 0.05
ABX 171117P00014000 P 11/17/17 14.0 0.11 0.13
ABX 171117P00015000 P 11/17/17 15.0 0.25 0.28
ABX 171117P00016000 P 11/17/17 16.0 0.51 0.55
ABX 171117P00017000 P 11/17/17 17.0 0.94 0.98
ABX 171117P00018000 P 11/17/17 18.0 1.54 1.58
ABX 171117P00019000 P 11/17/17 19.0 2.29 2.36
ABX 171117P00020000 P 11/17/17 20.0 3.10 3.25
ABX 171117P00021000 P 11/17/17 21.0 4.00 4.15
ABX 171117P00022000 P 11/17/17 22.0 4.95 5.10
ABX 171117P00023000 P 11/17/17 23.0 5.95 6.10
ABX 171117P00024000 P 11/17/17 24.0 6.95 7.10
ABX 171117P00025000 P 11/17/17 25.0 7.95 8.10
ABX 180119C00002000 C 01/19/18 2.0 14.95 15.30
ABX 180119C00003000 C 01/19/18 3.0 13.95 14.10
ABX 180119C00004000 C 01/19/18 4.0 12.90 13.10
ABX 180119C00005000 C 01/19/18 5.0 11.95 12.15
ABX 180119C00007000 C 01/19/18 7.0 9.95 10.10
ABX 180119C00009000 C 01/19/18 9.0 7.75 8.20
ABX 180119C00010000 C 01/19/18 10.0 7.00 7.10
ABX 180119C00011000 C 01/19/18 11.0 6.00 6.15
ABX 180119C00012000 C 01/19/18 12.0 5.05 5.20
ABX 180119C00013000 C 01/19/18 13.0 4.10 4.25
ABX 180119C00014000 C 01/19/18 14.0 3.25 3.40
ABX 180119C00015000 C 01/19/18 15.0 2.50 2.58
ABX 180119C00016000 C 01/19/18 16.0 1.83 1.91
ABX 180119C00017000 C 01/19/18 17.0 1.30 1.34
ABX 180119C00018000 C 01/19/18 18.0 0.89 0.93
ABX 180119C00019000 C 01/19/18 19.0 0.59 0.63
ABX 180119C00020000 C 01/19/18 20.0 0.41 0.43
ABX 180119C00021000 C 01/19/18 21.0 0.26 0.29
ABX 180119C00022000 C 01/19/18 22.0 0.18 0.20
ABX 180119C00023000 C 01/19/18 23.0 0.12 0.15
ABX 180119C00024000 C 01/19/18 24.0 0.08 0.11
ABX 180119C00025000 C 01/19/18 25.0 0.06 0.09
ABX 180119C00026000 C 01/19/18 26.0 0.04 0.07
ABX 180119C00027000 C 01/19/18 27.0 0.03 0.06
ABX 180119C00028000 C 01/19/18 28.0 0.02 0.05
ABX 180119C00029000 C 01/19/18 29.0 0.01 0.04
ABX 180119C00030000 C 01/19/18 30.0 0.01 0.04
ABX 180119C00031000 C 01/19/18 31.0 0.01 0.04
ABX 180119C00032000 C 01/19/18 32.0 0.01 0.03
ABX 180119C00033000 C 01/19/18 33.0 0.01 0.03
ABX 180119C00034000 C 01/19/18 34.0 0.00 0.03
ABX 180119C00035000 C 01/19/18 35.0 0.01 0.02
ABX 180119C00036000 C 01/19/18 36.0 0.00 0.03
ABX 180119C00037000 C 01/19/18 37.0 0.00 0.03
ABX 180119P00002000 P 01/19/18 2.0 0.00 0.02
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.02
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.02
ABX 180119P00005000 P 01/19/18 5.0 0.00 0.02
ABX 180119P00007000 P 01/19/18 7.0 0.00 0.02
ABX 180119P00009000 P 01/19/18 9.0 0.00 0.02
ABX 180119P00010000 P 01/19/18 10.0 0.00 0.03
ABX 180119P00011000 P 01/19/18 11.0 0.02 0.04
ABX 180119P00012000 P 01/19/18 12.0 0.06 0.07
ABX 180119P00013000 P 01/19/18 13.0 0.11 0.15
ABX 180119P00014000 P 01/19/18 14.0 0.23 0.26
ABX 180119P00015000 P 01/19/18 15.0 0.45 0.47
ABX 180119P00016000 P 01/19/18 16.0 0.75 0.79
ABX 180119P00017000 P 01/19/18 17.0 1.22 1.25
ABX 180119P00018000 P 01/19/18 18.0 1.81 1.85
ABX 180119P00019000 P 01/19/18 19.0 2.50 2.55
ABX 180119P00020000 P 01/19/18 20.0 3.25 3.40
ABX 180119P00021000 P 01/19/18 21.0 4.15 4.30
ABX 180119P00022000 P 01/19/18 22.0 5.05 5.20
ABX 180119P00023000 P 01/19/18 23.0 6.00 6.15
ABX 180119P00024000 P 01/19/18 24.0 6.95 7.10
ABX 180119P00025000 P 01/19/18 25.0 7.95 8.10
ABX 180119P00026000 P 01/19/18 26.0 8.95 9.05
ABX 180119P00027000 P 01/19/18 27.0 9.95 10.10
ABX 180119P00028000 P 01/19/18 28.0 10.95 11.10
ABX 180119P00029000 P 01/19/18 29.0 11.95 12.10
ABX 180119P00030000 P 01/19/18 30.0 12.95 13.10
ABX 180119P00031000 P 01/19/18 31.0 13.95 14.10
ABX 180119P00032000 P 01/19/18 32.0 14.95 15.10
ABX 180119P00033000 P 01/19/18 33.0 15.95 16.10
ABX 180119P00034000 P 01/19/18 34.0 16.95 17.05
ABX 180119P00035000 P 01/19/18 35.0 17.95 18.10
ABX 180119P00036000 P 01/19/18 36.0 18.80 19.10
ABX 180119P00037000 P 01/19/18 37.0 19.65 20.10
ABX 180420C00009000 C 04/20/18 9.0 7.85 8.30
ABX 180420C00010000 C 04/20/18 10.0 6.95 7.25
ABX 180420C00011000 C 04/20/18 11.0 6.00 6.30
ABX 180420C00012000 C 04/20/18 12.0 5.15 5.35
ABX 180420C00013000 C 04/20/18 13.0 4.30 4.45
ABX 180420C00014000 C 04/20/18 14.0 3.45 3.65
ABX 180420C00015000 C 04/20/18 15.0 2.79 2.94
ABX 180420C00016000 C 04/20/18 16.0 2.21 2.31
ABX 180420C00017000 C 04/20/18 17.0 1.69 1.75
ABX 180420C00018000 C 04/20/18 18.0 1.26 1.33
ABX 180420C00019000 C 04/20/18 19.0 0.95 1.00
ABX 180420C00020000 C 04/20/18 20.0 0.71 0.75
ABX 180420C00021000 C 04/20/18 21.0 0.53 0.55
ABX 180420C00022000 C 04/20/18 22.0 0.35 0.46
ABX 180420C00023000 C 04/20/18 23.0 0.30 0.36
ABX 180420C00024000 C 04/20/18 24.0 0.23 0.26
ABX 180420C00025000 C 04/20/18 25.0 0.17 0.20
ABX 180420C00026000 C 04/20/18 26.0 0.14 0.16
ABX 180420C00027000 C 04/20/18 27.0 0.11 0.13
ABX 180420C00028000 C 04/20/18 28.0 0.09 0.10
ABX 180420C00029000 C 04/20/18 29.0 0.07 0.09
ABX 180420P00009000 P 04/20/18 9.0 0.00 0.05
ABX 180420P00010000 P 04/20/18 10.0 0.03 0.05
ABX 180420P00011000 P 04/20/18 11.0 0.07 0.10
ABX 180420P00012000 P 04/20/18 12.0 0.14 0.17
ABX 180420P00013000 P 04/20/18 13.0 0.25 0.28
ABX 180420P00014000 P 04/20/18 14.0 0.43 0.48
ABX 180420P00015000 P 04/20/18 15.0 0.70 0.75
ABX 180420P00016000 P 04/20/18 16.0 1.08 1.12
ABX 180420P00017000 P 04/20/18 17.0 1.55 1.59
ABX 180420P00018000 P 04/20/18 18.0 2.12 2.17
ABX 180420P00019000 P 04/20/18 19.0 2.80 2.84
ABX 180420P00020000 P 04/20/18 20.0 3.50 3.65
ABX 180420P00021000 P 04/20/18 21.0 4.35 4.45
ABX 180420P00022000 P 04/20/18 22.0 5.20 5.35
ABX 180420P00023000 P 04/20/18 23.0 6.10 6.25
ABX 180420P00024000 P 04/20/18 24.0 7.05 7.20
ABX 180420P00025000 P 04/20/18 25.0 8.00 8.15
ABX 180420P00026000 P 04/20/18 26.0 8.90 9.20
ABX 180420P00027000 P 04/20/18 27.0 9.90 10.15
ABX 180420P00028000 P 04/20/18 28.0 10.90 11.15
ABX 180420P00029000 P 04/20/18 29.0 11.85 12.20
ABX 180615C00003000 C 06/15/18 3.0 13.90 14.25
ABX 180615C00005000 C 06/15/18 5.0 11.75 12.40
ABX 180615C00008000 C 06/15/18 8.0 8.80 9.40
ABX 180615C00010000 C 06/15/18 10.0 7.00 7.35
ABX 180615C00013000 C 06/15/18 13.0 4.40 4.65
ABX 180615C00015000 C 06/15/18 15.0 2.99 3.15
ABX 180615C00017000 C 06/15/18 17.0 1.89 2.02
ABX 180615C00020000 C 06/15/18 20.0 0.90 0.95
ABX 180615C00022000 C 06/15/18 22.0 0.53 0.62
ABX 180615C00025000 C 06/15/18 25.0 0.25 0.31
ABX 180615C00027000 C 06/15/18 27.0 0.16 0.22
ABX 180615C00030000 C 06/15/18 30.0 0.08 0.13
ABX 180615C00032000 C 06/15/18 32.0 0.05 0.11
ABX 180615P00003000 P 06/15/18 3.0 0.00 0.03
ABX 180615P00005000 P 06/15/18 5.0 0.00 0.04
ABX 180615P00008000 P 06/15/18 8.0 0.00 0.05
ABX 180615P00010000 P 06/15/18 10.0 0.05 0.11
ABX 180615P00013000 P 06/15/18 13.0 0.34 0.41
ABX 180615P00015000 P 06/15/18 15.0 0.87 0.99
ABX 180615P00017000 P 06/15/18 17.0 1.74 1.80
ABX 180615P00020000 P 06/15/18 20.0 3.65 3.80
ABX 180615P00022000 P 06/15/18 22.0 5.30 5.50
ABX 180615P00025000 P 06/15/18 25.0 8.05 8.25
ABX 180615P00027000 P 06/15/18 27.0 9.90 10.20
ABX 180615P00030000 P 06/15/18 30.0 12.85 13.20
ABX 180615P00032000 P 06/15/18 32.0 14.85 15.20
ABX 190118C00003000 C 01/18/19 3.0 11.75 16.35
ABX 190118C00005000 C 01/18/19 5.0 11.60 13.05
ABX 190118C00008000 C 01/18/19 8.0 7.65 10.65
ABX 190118C00010000 C 01/18/19 10.0 7.30 7.75
ABX 190118C00013000 C 01/18/19 13.0 4.85 5.25
ABX 190118C00015000 C 01/18/19 15.0 3.60 3.90
ABX 190118C00017000 C 01/18/19 17.0 2.54 2.81
ABX 190118C00020000 C 01/18/19 20.0 1.54 1.70
ABX 190118C00022000 C 01/18/19 22.0 1.10 1.28
ABX 190118C00025000 C 01/18/19 25.0 0.68 0.78
ABX 190118C00027000 C 01/18/19 27.0 0.46 0.60
ABX 190118C00030000 C 01/18/19 30.0 0.35 0.40
ABX 190118C00035000 C 01/18/19 35.0 0.15 0.25
ABX 190118C00037000 C 01/18/19 37.0 0.12 0.21
ABX 190118P00003000 P 01/18/19 3.0 0.00 0.04
ABX 190118P00005000 P 01/18/19 5.0 0.00 0.06
ABX 190118P00008000 P 01/18/19 8.0 0.03 0.13
ABX 190118P00010000 P 01/18/19 10.0 0.15 0.26
ABX 190118P00013000 P 01/18/19 13.0 0.69 0.78
ABX 190118P00015000 P 01/18/19 15.0 1.30 1.49
ABX 190118P00017000 P 01/18/19 17.0 2.26 2.40
ABX 190118P00020000 P 01/18/19 20.0 4.15 4.35
ABX 190118P00022000 P 01/18/19 22.0 5.70 5.90
ABX 190118P00025000 P 01/18/19 25.0 8.25 8.50
ABX 190118P00027000 P 01/18/19 27.0 10.05 10.30
ABX 190118P00030000 P 01/18/19 30.0 12.90 13.25
ABX 190118P00035000 P 01/18/19 35.0 17.80 18.40
ABX 190118P00037000 P 01/18/19 37.0 19.80 20.45

OPRA data is delayed 15 minutes.