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 (2016-01-08)Premium Content

Barrick Gold Corporation (ABX)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 160212C00000500 C 02/12/16 0.5 10.00 11.80
ABX 160212C00001000 C 02/12/16 1.0 9.25 11.30
ABX 160212C00001500 C 02/12/16 1.5 9.05 10.80
ABX 160212C00002000 C 02/12/16 2.0 8.40 10.30
ABX 160212C00002500 C 02/12/16 2.5 8.00 9.90
ABX 160212C00003000 C 02/12/16 3.0 7.25 9.20
ABX 160212C00003500 C 02/12/16 3.5 7.00 8.75
ABX 160212C00004000 C 02/12/16 4.0 6.55 8.30
ABX 160212C00004500 C 02/12/16 4.5 6.80 8.15
ABX 160212C00005000 C 02/12/16 5.0 6.30 7.50
ABX 160212C00005500 C 02/12/16 5.5 5.85 6.85
ABX 160212C00006000 C 02/12/16 6.0 5.35 6.35
ABX 160212C00006500 C 02/12/16 6.5 4.85 5.80
ABX 160212C00007000 C 02/12/16 7.0 4.80 5.55
ABX 160212C00007500 C 02/12/16 7.5 4.30 5.00
ABX 160212C00008000 C 02/12/16 8.0 3.80 4.45
ABX 160212C00008500 C 02/12/16 8.5 3.30 3.65
ABX 160212C00009000 C 02/12/16 9.0 2.81 3.20
ABX 160212C00009500 C 02/12/16 9.5 2.32 2.55
ABX 160212C00010000 C 02/12/16 10.0 1.86 2.01
ABX 160212C00010500 C 02/12/16 10.5 1.39 1.86
ABX 160212C00011000 C 02/12/16 11.0 0.97 1.34
ABX 160212C00011500 C 02/12/16 11.5 0.62 0.76
ABX 160212C00012000 C 02/12/16 12.0 0.36 0.38
ABX 160212C00012500 C 02/12/16 12.5 0.18 0.21
ABX 160212C00013000 C 02/12/16 13.0 0.08 0.13
ABX 160212C00013500 C 02/12/16 13.5 0.04 0.07
ABX 160212C00014000 C 02/12/16 14.0 0.01 0.13
ABX 160212C00014500 C 02/12/16 14.5 0.00 0.13
ABX 160212C00015000 C 02/12/16 15.0 0.00 0.13
ABX 160212C00015500 C 02/12/16 15.5 0.00 0.13
ABX 160212C00016000 C 02/12/16 16.0 0.00 0.13
ABX 160212C00016500 C 02/12/16 16.5 0.00 0.13
ABX 160212C00017000 C 02/12/16 17.0 0.00 0.13
ABX 160212C00017500 C 02/12/16 17.5 0.00 0.02
ABX 160212C00018000 C 02/12/16 18.0 0.00 0.13
ABX 160212C00018500 C 02/12/16 18.5 0.00 0.13
ABX 160212C00019000 C 02/12/16 19.0 0.00 0.13
ABX 160212C00019500 C 02/12/16 19.5 0.00 0.13
ABX 160212C00020000 C 02/12/16 20.0 0.00 0.13
ABX 160212P00000500 P 02/12/16 0.5 0.00 0.13
ABX 160212P00001000 P 02/12/16 1.0 0.00 0.13
ABX 160212P00001500 P 02/12/16 1.5 0.00 0.13
ABX 160212P00002000 P 02/12/16 2.0 0.00 0.13
ABX 160212P00002500 P 02/12/16 2.5 0.00 0.13
ABX 160212P00003000 P 02/12/16 3.0 0.00 0.13
ABX 160212P00003500 P 02/12/16 3.5 0.00 0.13
ABX 160212P00004000 P 02/12/16 4.0 0.00 0.13
ABX 160212P00004500 P 02/12/16 4.5 0.00 0.13
ABX 160212P00005000 P 02/12/16 5.0 0.00 0.13
ABX 160212P00005500 P 02/12/16 5.5 0.00 0.13
ABX 160212P00006000 P 02/12/16 6.0 0.00 0.13
ABX 160212P00006500 P 02/12/16 6.5 0.00 0.13
ABX 160212P00007000 P 02/12/16 7.0 0.00 0.13
ABX 160212P00007500 P 02/12/16 7.5 0.00 0.09
ABX 160212P00008000 P 02/12/16 8.0 0.00 0.13
ABX 160212P00008500 P 02/12/16 8.5 0.00 0.03
ABX 160212P00009000 P 02/12/16 9.0 0.00 0.09
ABX 160212P00009500 P 02/12/16 9.5 0.00 0.10
ABX 160212P00010000 P 02/12/16 10.0 0.01 0.11
ABX 160212P00010500 P 02/12/16 10.5 0.04 0.07
ABX 160212P00011000 P 02/12/16 11.0 0.11 0.14
ABX 160212P00011500 P 02/12/16 11.5 0.24 0.26
ABX 160212P00012000 P 02/12/16 12.0 0.45 0.51
ABX 160212P00012500 P 02/12/16 12.5 0.61 0.84
ABX 160212P00013000 P 02/12/16 13.0 0.92 1.31
ABX 160212P00013500 P 02/12/16 13.5 1.26 1.73
ABX 160212P00014000 P 02/12/16 14.0 0.85 2.36
ABX 160212P00014500 P 02/12/16 14.5 1.99 2.82
ABX 160212P00015000 P 02/12/16 15.0 2.49 3.20
ABX 160212P00015500 P 02/12/16 15.5 2.98 3.85
ABX 160212P00016000 P 02/12/16 16.0 3.30 4.25
ABX 160212P00016500 P 02/12/16 16.5 3.95 4.75
ABX 160212P00017000 P 02/12/16 17.0 4.35 5.25
ABX 160212P00017500 P 02/12/16 17.5 4.90 5.80
ABX 160212P00018000 P 02/12/16 18.0 5.35 6.60
ABX 160212P00018500 P 02/12/16 18.5 5.80 7.25
ABX 160212P00019000 P 02/12/16 19.0 6.30 7.95
ABX 160212P00019500 P 02/12/16 19.5 6.10 8.40
ABX 160212P00020000 P 02/12/16 20.0 7.05 8.50
ABX 160219C00000500 C 02/19/16 0.5 11.10 12.25
ABX 160219C00001000 C 02/19/16 1.0 10.60 11.35
ABX 160219C00001500 C 02/19/16 1.5 9.15 12.40
ABX 160219C00002000 C 02/19/16 2.0 8.35 10.00
ABX 160219C00002500 C 02/19/16 2.5 9.25 9.70
ABX 160219C00003000 C 02/19/16 3.0 8.80 9.00
ABX 160219C00003500 C 02/19/16 3.5 8.30 8.75
ABX 160219C00004000 C 02/19/16 4.0 7.05 8.30
ABX 160219C00004500 C 02/19/16 4.5 7.30 8.00
ABX 160219C00005000 C 02/19/16 5.0 6.80 7.00
ABX 160219C00005500 C 02/19/16 5.5 6.30 7.00
ABX 160219C00006000 C 02/19/16 6.0 5.80 6.05
ABX 160219C00006500 C 02/19/16 6.5 5.10 5.90
ABX 160219C00007000 C 02/19/16 7.0 4.85 5.05
ABX 160219C00007500 C 02/19/16 7.5 4.35 4.65
ABX 160219C00008000 C 02/19/16 8.0 3.85 4.00
ABX 160219C00008500 C 02/19/16 8.5 3.35 3.60
ABX 160219C00009000 C 02/19/16 9.0 2.88 3.15
ABX 160219C00009500 C 02/19/16 9.5 2.39 2.87
ABX 160219C00010000 C 02/19/16 10.0 1.94 2.05
ABX 160219C00010500 C 02/19/16 10.5 1.51 1.65
ABX 160219C00011000 C 02/19/16 11.0 1.13 1.21
ABX 160219C00011500 C 02/19/16 11.5 0.83 0.87
ABX 160219C00012000 C 02/19/16 12.0 0.57 0.59
ABX 160219C00012500 C 02/19/16 12.5 0.37 0.39
ABX 160219C00013000 C 02/19/16 13.0 0.23 0.26
ABX 160219C00013500 C 02/19/16 13.5 0.14 0.17
ABX 160219C00014000 C 02/19/16 14.0 0.09 0.13
ABX 160219C00014500 C 02/19/16 14.5 0.06 0.10
ABX 160219C00015000 C 02/19/16 15.0 0.04 0.07
ABX 160219C00016000 C 02/19/16 16.0 0.01 0.05
ABX 160219C00017000 C 02/19/16 17.0 0.00 0.04
ABX 160219P00000500 P 02/19/16 0.5 0.00 0.02
ABX 160219P00001000 P 02/19/16 1.0 0.00 0.02
ABX 160219P00001500 P 02/19/16 1.5 0.00 0.02
ABX 160219P00002000 P 02/19/16 2.0 0.00 0.02
ABX 160219P00002500 P 02/19/16 2.5 0.00 0.02
ABX 160219P00003000 P 02/19/16 3.0 0.00 0.02
ABX 160219P00003500 P 02/19/16 3.5 0.00 0.02
ABX 160219P00004000 P 02/19/16 4.0 0.00 0.02
ABX 160219P00004500 P 02/19/16 4.5 0.00 0.02
ABX 160219P00005000 P 02/19/16 5.0 0.00 0.02
ABX 160219P00005500 P 02/19/16 5.5 0.00 0.02
ABX 160219P00006000 P 02/19/16 6.0 0.00 0.02
ABX 160219P00006500 P 02/19/16 6.5 0.00 0.02
ABX 160219P00007000 P 02/19/16 7.0 0.00 0.01
ABX 160219P00007500 P 02/19/16 7.5 0.00 0.02
ABX 160219P00008000 P 02/19/16 8.0 0.00 0.03
ABX 160219P00008500 P 02/19/16 8.5 0.00 0.03
ABX 160219P00009000 P 02/19/16 9.0 0.02 0.04
ABX 160219P00009500 P 02/19/16 9.5 0.03 0.06
ABX 160219P00010000 P 02/19/16 10.0 0.06 0.10
ABX 160219P00010500 P 02/19/16 10.5 0.14 0.17
ABX 160219P00011000 P 02/19/16 11.0 0.26 0.29
ABX 160219P00011500 P 02/19/16 11.5 0.43 0.46
ABX 160219P00012000 P 02/19/16 12.0 0.66 0.69
ABX 160219P00012500 P 02/19/16 12.5 0.95 1.00
ABX 160219P00013000 P 02/19/16 13.0 1.30 1.36
ABX 160219P00013500 P 02/19/16 13.5 1.68 1.81
ABX 160219P00014000 P 02/19/16 14.0 2.12 2.26
ABX 160219P00014500 P 02/19/16 14.5 2.58 2.73
ABX 160219P00015000 P 02/19/16 15.0 2.57 3.25
ABX 160219P00016000 P 02/19/16 16.0 3.45 4.20
ABX 160219P00017000 P 02/19/16 17.0 4.45 5.30
ABX 160226C00000500 C 02/26/16 0.5 10.00 12.45
ABX 160226C00001000 C 02/26/16 1.0 10.50 12.75
ABX 160226C00001500 C 02/26/16 1.5 8.75 10.95
ABX 160226C00002000 C 02/26/16 2.0 8.30 10.40
ABX 160226C00002500 C 02/26/16 2.5 8.00 9.95
ABX 160226C00003000 C 02/26/16 3.0 7.65 9.45
ABX 160226C00003500 C 02/26/16 3.5 7.00 8.95
ABX 160226C00004000 C 02/26/16 4.0 6.50 8.35
ABX 160226C00004500 C 02/26/16 4.5 6.90 8.05
ABX 160226C00005000 C 02/26/16 5.0 6.45 7.55
ABX 160226C00005500 C 02/26/16 5.5 6.30 6.70
ABX 160226C00006000 C 02/26/16 6.0 5.15 6.55
ABX 160226C00006500 C 02/26/16 6.5 5.05 6.05
ABX 160226C00007000 C 02/26/16 7.0 4.75 5.25
ABX 160226C00007500 C 02/26/16 7.5 4.35 4.70
ABX 160226C00008000 C 02/26/16 8.0 3.80 4.20
ABX 160226C00008500 C 02/26/16 8.5 3.30 3.70
ABX 160226C00009000 C 02/26/16 9.0 2.87 3.20
ABX 160226C00009500 C 02/26/16 9.5 2.40 2.72
ABX 160226C00010000 C 02/26/16 10.0 1.98 2.18
ABX 160226C00010500 C 02/26/16 10.5 1.57 2.02
ABX 160226C00011000 C 02/26/16 11.0 1.22 1.30
ABX 160226C00011500 C 02/26/16 11.5 0.93 0.98
ABX 160226C00012000 C 02/26/16 12.0 0.68 0.72
ABX 160226C00012500 C 02/26/16 12.5 0.47 0.52
ABX 160226C00013000 C 02/26/16 13.0 0.33 0.37
ABX 160226C00013500 C 02/26/16 13.5 0.23 0.25
ABX 160226C00014000 C 02/26/16 14.0 0.15 0.18
ABX 160226C00014500 C 02/26/16 14.5 0.09 0.19
ABX 160226C00015000 C 02/26/16 15.0 0.07 0.13
ABX 160226C00015500 C 02/26/16 15.5 0.05 0.10
ABX 160226C00016000 C 02/26/16 16.0 0.01 0.08
ABX 160226C00016500 C 02/26/16 16.5 0.01 0.10
ABX 160226C00017000 C 02/26/16 17.0 0.01 0.11
ABX 160226C00017500 C 02/26/16 17.5 0.00 0.13
ABX 160226C00018000 C 02/26/16 18.0 0.00 0.13
ABX 160226C00018500 C 02/26/16 18.5 0.00 0.13
ABX 160226C00019000 C 02/26/16 19.0 0.00 0.13
ABX 160226C00019500 C 02/26/16 19.5 0.00 0.13
ABX 160226C00020000 C 02/26/16 20.0 0.00 0.13
ABX 160226P00000500 P 02/26/16 0.5 0.00 0.13
ABX 160226P00001000 P 02/26/16 1.0 0.00 0.13
ABX 160226P00001500 P 02/26/16 1.5 0.00 0.13
ABX 160226P00002000 P 02/26/16 2.0 0.00 0.13
ABX 160226P00002500 P 02/26/16 2.5 0.00 0.13
ABX 160226P00003000 P 02/26/16 3.0 0.00 0.13
ABX 160226P00003500 P 02/26/16 3.5 0.00 0.13
ABX 160226P00004000 P 02/26/16 4.0 0.00 0.13
ABX 160226P00004500 P 02/26/16 4.5 0.00 0.13
ABX 160226P00005000 P 02/26/16 5.0 0.00 0.13
ABX 160226P00005500 P 02/26/16 5.5 0.00 0.13
ABX 160226P00006000 P 02/26/16 6.0 0.00 0.13
ABX 160226P00006500 P 02/26/16 6.5 0.00 0.13
ABX 160226P00007000 P 02/26/16 7.0 0.00 0.13
ABX 160226P00007500 P 02/26/16 7.5 0.00 0.12
ABX 160226P00008000 P 02/26/16 8.0 0.00 0.10
ABX 160226P00008500 P 02/26/16 8.5 0.01 0.08
ABX 160226P00009000 P 02/26/16 9.0 0.03 0.06
ABX 160226P00009500 P 02/26/16 9.5 0.06 0.11
ABX 160226P00010000 P 02/26/16 10.0 0.12 0.16
ABX 160226P00010500 P 02/26/16 10.5 0.23 0.26
ABX 160226P00011000 P 02/26/16 11.0 0.37 0.39
ABX 160226P00011500 P 02/26/16 11.5 0.55 0.58
ABX 160226P00012000 P 02/26/16 12.0 0.78 0.82
ABX 160226P00012500 P 02/26/16 12.5 0.98 1.12
ABX 160226P00013000 P 02/26/16 13.0 1.30 1.48
ABX 160226P00013500 P 02/26/16 13.5 1.62 1.90
ABX 160226P00014000 P 02/26/16 14.0 1.99 2.35
ABX 160226P00014500 P 02/26/16 14.5 2.17 2.82
ABX 160226P00015000 P 02/26/16 15.0 2.63 3.35
ABX 160226P00015500 P 02/26/16 15.5 3.05 3.80
ABX 160226P00016000 P 02/26/16 16.0 3.50 4.50
ABX 160226P00016500 P 02/26/16 16.5 4.00 5.05
ABX 160226P00017000 P 02/26/16 17.0 4.50 5.25
ABX 160226P00017500 P 02/26/16 17.5 4.95 6.05
ABX 160226P00018000 P 02/26/16 18.0 5.45 6.60
ABX 160226P00018500 P 02/26/16 18.5 6.00 7.00
ABX 160226P00019000 P 02/26/16 19.0 6.35 7.85
ABX 160226P00019500 P 02/26/16 19.5 6.90 8.10
ABX 160226P00020000 P 02/26/16 20.0 7.45 8.40
ABX 160304C00001000 C 03/04/16 1.0 10.50 11.25
ABX 160304C00001500 C 03/04/16 1.5 8.80 12.05
ABX 160304C00002000 C 03/04/16 2.0 8.35 10.20
ABX 160304C00002500 C 03/04/16 2.5 9.10 9.90
ABX 160304C00003000 C 03/04/16 3.0 8.70 9.15
ABX 160304C00003500 C 03/04/16 3.5 8.25 8.70
ABX 160304C00004000 C 03/04/16 4.0 7.70 8.35
ABX 160304C00004500 C 03/04/16 4.5 6.90 8.05
ABX 160304C00005000 C 03/04/16 5.0 6.35 7.55
ABX 160304C00005500 C 03/04/16 5.5 5.80 7.05
ABX 160304C00006000 C 03/04/16 6.0 5.20 6.65
ABX 160304C00006500 C 03/04/16 6.5 4.95 6.10
ABX 160304C00007000 C 03/04/16 7.0 4.65 5.60
ABX 160304C00007500 C 03/04/16 7.5 4.00 5.10
ABX 160304C00008000 C 03/04/16 8.0 3.45 4.60
ABX 160304C00008500 C 03/04/16 8.5 3.30 3.70
ABX 160304C00009000 C 03/04/16 9.0 2.86 3.30
ABX 160304C00009500 C 03/04/16 9.5 2.37 2.98
ABX 160304C00010000 C 03/04/16 10.0 2.02 2.25
ABX 160304C00010500 C 03/04/16 10.5 1.64 2.01
ABX 160304C00011000 C 03/04/16 11.0 1.31 1.38
ABX 160304C00011500 C 03/04/16 11.5 1.01 1.08
ABX 160304C00012000 C 03/04/16 12.0 0.78 0.82
ABX 160304C00012500 C 03/04/16 12.5 0.57 0.61
ABX 160304C00013000 C 03/04/16 13.0 0.42 0.45
ABX 160304C00013500 C 03/04/16 13.5 0.30 0.33
ABX 160304C00014000 C 03/04/16 14.0 0.22 0.25
ABX 160304C00014500 C 03/04/16 14.5 0.16 0.20
ABX 160304C00015000 C 03/04/16 15.0 0.11 0.15
ABX 160304C00015500 C 03/04/16 15.5 0.08 0.13
ABX 160304C00016000 C 03/04/16 16.0 0.06 0.12
ABX 160304C00016500 C 03/04/16 16.5 0.04 0.10
ABX 160304C00017000 C 03/04/16 17.0 0.01 0.09
ABX 160304C00017500 C 03/04/16 17.5 0.01 0.10
ABX 160304C00018000 C 03/04/16 18.0 0.01 0.13
ABX 160304C00018500 C 03/04/16 18.5 0.01 0.13
ABX 160304C00019000 C 03/04/16 19.0 0.00 0.10
ABX 160304C00019500 C 03/04/16 19.5 0.00 0.13
ABX 160304C00020000 C 03/04/16 20.0 0.00 0.11
ABX 160304P00001000 P 03/04/16 1.0 0.00 0.13
ABX 160304P00001500 P 03/04/16 1.5 0.00 0.13
ABX 160304P00002000 P 03/04/16 2.0 0.00 0.13
ABX 160304P00002500 P 03/04/16 2.5 0.00 0.13
ABX 160304P00003000 P 03/04/16 3.0 0.00 0.13
ABX 160304P00003500 P 03/04/16 3.5 0.00 0.13
ABX 160304P00004000 P 03/04/16 4.0 0.00 0.09
ABX 160304P00004500 P 03/04/16 4.5 0.00 0.09
ABX 160304P00005000 P 03/04/16 5.0 0.00 0.09
ABX 160304P00005500 P 03/04/16 5.5 0.00 0.13
ABX 160304P00006000 P 03/04/16 6.0 0.00 0.13
ABX 160304P00006500 P 03/04/16 6.5 0.00 0.13
ABX 160304P00007000 P 03/04/16 7.0 0.00 0.13
ABX 160304P00007500 P 03/04/16 7.5 0.00 0.10
ABX 160304P00008000 P 03/04/16 8.0 0.01 0.13
ABX 160304P00008500 P 03/04/16 8.5 0.02 0.07
ABX 160304P00009000 P 03/04/16 9.0 0.06 0.10
ABX 160304P00009500 P 03/04/16 9.5 0.11 0.15
ABX 160304P00010000 P 03/04/16 10.0 0.19 0.22
ABX 160304P00010500 P 03/04/16 10.5 0.30 0.33
ABX 160304P00011000 P 03/04/16 11.0 0.44 0.48
ABX 160304P00011500 P 03/04/16 11.5 0.64 0.68
ABX 160304P00012000 P 03/04/16 12.0 0.89 0.92
ABX 160304P00012500 P 03/04/16 12.5 1.10 1.23
ABX 160304P00013000 P 03/04/16 13.0 1.45 1.58
ABX 160304P00013500 P 03/04/16 13.5 1.81 2.00
ABX 160304P00014000 P 03/04/16 14.0 2.10 2.75
ABX 160304P00014500 P 03/04/16 14.5 2.41 2.91
ABX 160304P00015000 P 03/04/16 15.0 2.68 3.40
ABX 160304P00015500 P 03/04/16 15.5 3.15 3.90
ABX 160304P00016000 P 03/04/16 16.0 3.55 4.45
ABX 160304P00016500 P 03/04/16 16.5 4.00 5.15
ABX 160304P00017000 P 03/04/16 17.0 4.50 5.30
ABX 160304P00017500 P 03/04/16 17.5 4.85 5.85
ABX 160304P00018000 P 03/04/16 18.0 5.40 6.80
ABX 160304P00018500 P 03/04/16 18.5 5.90 7.30
ABX 160304P00019000 P 03/04/16 19.0 6.45 7.55
ABX 160304P00019500 P 03/04/16 19.5 6.90 8.25
ABX 160304P00020000 P 03/04/16 20.0 7.45 8.40
ABX 160311C00001000 C 03/11/16 1.0 10.50 11.15
ABX 160311C00002000 C 03/11/16 2.0 9.50 11.75
ABX 160311C00002500 C 03/11/16 2.5 8.00 9.95
ABX 160311C00003000 C 03/11/16 3.0 7.50 9.45
ABX 160311C00003500 C 03/11/16 3.5 7.00 9.60
ABX 160311C00004000 C 03/11/16 4.0 7.75 8.15
ABX 160311C00004500 C 03/11/16 4.5 6.80 7.80
ABX 160311C00005000 C 03/11/16 5.0 5.70 7.55
ABX 160311C00005500 C 03/11/16 5.5 5.20 7.05
ABX 160311C00006000 C 03/11/16 6.0 5.05 6.70
ABX 160311C00006500 C 03/11/16 6.5 5.25 5.85
ABX 160311C00007000 C 03/11/16 7.0 4.35 5.65
ABX 160311C00007500 C 03/11/16 7.5 3.50 5.15
ABX 160311C00008000 C 03/11/16 8.0 2.97 4.65
ABX 160311C00008500 C 03/11/16 8.5 3.30 3.90
ABX 160311C00009000 C 03/11/16 9.0 2.78 3.70
ABX 160311C00009500 C 03/11/16 9.5 2.41 3.05
ABX 160311C00010000 C 03/11/16 10.0 2.05 2.36
ABX 160311C00010500 C 03/11/16 10.5 1.70 2.27
ABX 160311C00011000 C 03/11/16 11.0 1.38 1.55
ABX 160311C00011500 C 03/11/16 11.5 1.09 1.53
ABX 160311C00012000 C 03/11/16 12.0 0.86 0.90
ABX 160311C00012500 C 03/11/16 12.5 0.65 0.71
ABX 160311C00013000 C 03/11/16 13.0 0.49 0.54
ABX 160311C00013500 C 03/11/16 13.5 0.37 0.40
ABX 160311C00014000 C 03/11/16 14.0 0.29 0.31
ABX 160311C00014500 C 03/11/16 14.5 0.21 0.24
ABX 160311C00015000 C 03/11/16 15.0 0.16 0.19
ABX 160311C00015500 C 03/11/16 15.5 0.08 0.20
ABX 160311C00016000 C 03/11/16 16.0 0.04 0.17
ABX 160311C00016500 C 03/11/16 16.5 0.02 0.14
ABX 160311C00017000 C 03/11/16 17.0 0.02 0.14
ABX 160311C00017500 C 03/11/16 17.5 0.01 0.13
ABX 160311C00018000 C 03/11/16 18.0 0.01 0.12
ABX 160311C00018500 C 03/11/16 18.5 0.01 0.13
ABX 160311C00019000 C 03/11/16 19.0 0.01 0.13
ABX 160311C00019500 C 03/11/16 19.5 0.01 0.13
ABX 160311C00020000 C 03/11/16 20.0 0.00 0.10
ABX 160311P00001000 P 03/11/16 1.0 0.00 0.13
ABX 160311P00002000 P 03/11/16 2.0 0.00 0.13
ABX 160311P00002500 P 03/11/16 2.5 0.00 0.13
ABX 160311P00003000 P 03/11/16 3.0 0.00 0.13
ABX 160311P00003500 P 03/11/16 3.5 0.00 0.13
ABX 160311P00004000 P 03/11/16 4.0 0.00 0.13
ABX 160311P00004500 P 03/11/16 4.5 0.00 0.13
ABX 160311P00005000 P 03/11/16 5.0 0.00 0.13
ABX 160311P00005500 P 03/11/16 5.5 0.00 0.13
ABX 160311P00006000 P 03/11/16 6.0 0.00 0.13
ABX 160311P00006500 P 03/11/16 6.5 0.00 0.13
ABX 160311P00007000 P 03/11/16 7.0 0.00 0.13
ABX 160311P00007500 P 03/11/16 7.5 0.01 0.10
ABX 160311P00008000 P 03/11/16 8.0 0.01 0.12
ABX 160311P00008500 P 03/11/16 8.5 0.04 0.13
ABX 160311P00009000 P 03/11/16 9.0 0.05 0.16
ABX 160311P00009500 P 03/11/16 9.5 0.10 0.20
ABX 160311P00010000 P 03/11/16 10.0 0.24 0.27
ABX 160311P00010500 P 03/11/16 10.5 0.36 0.40
ABX 160311P00011000 P 03/11/16 11.0 0.51 0.55
ABX 160311P00011500 P 03/11/16 11.5 0.71 0.76
ABX 160311P00012000 P 03/11/16 12.0 0.96 1.01
ABX 160311P00012500 P 03/11/16 12.5 1.20 1.32
ABX 160311P00013000 P 03/11/16 13.0 1.54 1.67
ABX 160311P00013500 P 03/11/16 13.5 1.92 2.06
ABX 160311P00014000 P 03/11/16 14.0 2.11 2.48
ABX 160311P00014500 P 03/11/16 14.5 2.26 3.05
ABX 160311P00015000 P 03/11/16 15.0 2.73 3.45
ABX 160311P00015500 P 03/11/16 15.5 3.15 3.90
ABX 160311P00016000 P 03/11/16 16.0 3.60 4.35
ABX 160311P00016500 P 03/11/16 16.5 4.05 5.20
ABX 160311P00017000 P 03/11/16 17.0 4.50 6.00
ABX 160311P00017500 P 03/11/16 17.5 5.00 6.65
ABX 160311P00018000 P 03/11/16 18.0 5.45 7.20
ABX 160311P00018500 P 03/11/16 18.5 5.95 7.35
ABX 160311P00019000 P 03/11/16 19.0 6.40 7.95
ABX 160311P00019500 P 03/11/16 19.5 6.85 8.05
ABX 160311P00020000 P 03/11/16 20.0 7.40 8.40
ABX 160318C00001000 C 03/18/16 1.0 10.60 11.40
ABX 160318C00002000 C 03/18/16 2.0 9.45 10.10
ABX 160318C00003000 C 03/18/16 3.0 8.30 9.15
ABX 160318C00004000 C 03/18/16 4.0 7.75 8.30
ABX 160318C00005000 C 03/18/16 5.0 6.75 7.45
ABX 160318C00006000 C 03/18/16 6.0 5.75 6.50
ABX 160318C00007000 C 03/18/16 7.0 4.75 5.25
ABX 160318C00008000 C 03/18/16 8.0 3.80 4.15
ABX 160318C00009000 C 03/18/16 9.0 2.97 3.15
ABX 160318C00010000 C 03/18/16 10.0 2.15 2.24
ABX 160318C00011000 C 03/18/16 11.0 1.47 1.52
ABX 160318C00012000 C 03/18/16 12.0 0.95 0.98
ABX 160318C00013000 C 03/18/16 13.0 0.57 0.61
ABX 160318C00014000 C 03/18/16 14.0 0.35 0.37
ABX 160318C00015000 C 03/18/16 15.0 0.21 0.23
ABX 160318C00016000 C 03/18/16 16.0 0.12 0.14
ABX 160318C00017000 C 03/18/16 17.0 0.07 0.10
ABX 160318C00018000 C 03/18/16 18.0 0.04 0.07
ABX 160318P00001000 P 03/18/16 1.0 0.00 0.02
ABX 160318P00002000 P 03/18/16 2.0 0.00 0.02
ABX 160318P00003000 P 03/18/16 3.0 0.00 0.02
ABX 160318P00004000 P 03/18/16 4.0 0.00 0.02
ABX 160318P00005000 P 03/18/16 5.0 0.00 0.03
ABX 160318P00006000 P 03/18/16 6.0 0.00 0.03
ABX 160318P00007000 P 03/18/16 7.0 0.00 0.04
ABX 160318P00008000 P 03/18/16 8.0 0.04 0.07
ABX 160318P00009000 P 03/18/16 9.0 0.13 0.15
ABX 160318P00010000 P 03/18/16 10.0 0.30 0.32
ABX 160318P00011000 P 03/18/16 11.0 0.59 0.62
ABX 160318P00012000 P 03/18/16 12.0 1.05 1.08
ABX 160318P00013000 P 03/18/16 13.0 1.67 1.71
ABX 160318P00014000 P 03/18/16 14.0 2.43 2.50
ABX 160318P00015000 P 03/18/16 15.0 3.25 3.40
ABX 160318P00016000 P 03/18/16 16.0 4.15 4.30
ABX 160318P00017000 P 03/18/16 17.0 4.50 5.35
ABX 160318P00018000 P 03/18/16 18.0 5.55 6.30
ABX 160324C00001000 C 03/24/16 1.0 10.50 11.55
ABX 160324C00002000 C 03/24/16 2.0 9.45 11.50
ABX 160324C00003000 C 03/24/16 3.0 8.70 9.45
ABX 160324C00003500 C 03/24/16 3.5 8.25 10.40
ABX 160324C00004000 C 03/24/16 4.0 7.75 8.35
ABX 160324C00004500 C 03/24/16 4.5 7.15 7.85
ABX 160324C00005000 C 03/24/16 5.0 6.65 7.45
ABX 160324C00005500 C 03/24/16 5.5 5.80 7.10
ABX 160324C00006000 C 03/24/16 6.0 5.55 6.65
ABX 160324C00006500 C 03/24/16 6.5 4.65 6.15
ABX 160324C00007000 C 03/24/16 7.0 3.75 5.65
ABX 160324C00007500 C 03/24/16 7.5 4.30 4.65
ABX 160324C00008000 C 03/24/16 8.0 2.75 4.70
ABX 160324C00008500 C 03/24/16 8.5 2.74 4.05
ABX 160324C00009000 C 03/24/16 9.0 2.52 3.75
ABX 160324C00009500 C 03/24/16 9.5 2.47 3.20
ABX 160324C00010000 C 03/24/16 10.0 2.13 2.54
ABX 160324C00010500 C 03/24/16 10.5 1.80 2.40
ABX 160324C00011000 C 03/24/16 11.0 1.50 2.00
ABX 160324C00011500 C 03/24/16 11.5 1.22 1.51
ABX 160324C00012000 C 03/24/16 12.0 0.98 1.06
ABX 160324C00012500 C 03/24/16 12.5 0.78 0.84
ABX 160324C00013000 C 03/24/16 13.0 0.62 0.67
ABX 160324C00013500 C 03/24/16 13.5 0.49 0.53
ABX 160324C00014000 C 03/24/16 14.0 0.37 0.43
ABX 160324C00014500 C 03/24/16 14.5 0.29 0.36
ABX 160324C00015000 C 03/24/16 15.0 0.23 0.26
ABX 160324C00015500 C 03/24/16 15.5 0.18 0.21
ABX 160324C00016000 C 03/24/16 16.0 0.12 0.22
ABX 160324C00016500 C 03/24/16 16.5 0.08 0.18
ABX 160324C00017000 C 03/24/16 17.0 0.05 0.15
ABX 160324C00017500 C 03/24/16 17.5 0.03 0.15
ABX 160324C00018000 C 03/24/16 18.0 0.01 0.15
ABX 160324C00018500 C 03/24/16 18.5 0.01 0.14
ABX 160324C00019000 C 03/24/16 19.0 0.01 0.13
ABX 160324C00019500 C 03/24/16 19.5 0.00 0.13
ABX 160324C00020000 C 03/24/16 20.0 0.00 0.12
ABX 160324P00001000 P 03/24/16 1.0 0.00 0.13
ABX 160324P00002000 P 03/24/16 2.0 0.00 0.13
ABX 160324P00003000 P 03/24/16 3.0 0.00 0.13
ABX 160324P00003500 P 03/24/16 3.5 0.00 0.13
ABX 160324P00004000 P 03/24/16 4.0 0.00 0.13
ABX 160324P00004500 P 03/24/16 4.5 0.00 0.13
ABX 160324P00005000 P 03/24/16 5.0 0.00 0.13
ABX 160324P00005500 P 03/24/16 5.5 0.00 0.13
ABX 160324P00006000 P 03/24/16 6.0 0.00 0.13
ABX 160324P00006500 P 03/24/16 6.5 0.00 0.13
ABX 160324P00007000 P 03/24/16 7.0 0.01 0.13
ABX 160324P00007500 P 03/24/16 7.5 0.01 0.12
ABX 160324P00008000 P 03/24/16 8.0 0.04 0.13
ABX 160324P00008500 P 03/24/16 8.5 0.06 0.14
ABX 160324P00009000 P 03/24/16 9.0 0.15 0.21
ABX 160324P00009500 P 03/24/16 9.5 0.23 0.26
ABX 160324P00010000 P 03/24/16 10.0 0.33 0.37
ABX 160324P00010500 P 03/24/16 10.5 0.47 0.50
ABX 160324P00011000 P 03/24/16 11.0 0.64 0.69
ABX 160324P00011500 P 03/24/16 11.5 0.84 0.90
ABX 160324P00012000 P 03/24/16 12.0 1.09 1.15
ABX 160324P00012500 P 03/24/16 12.5 1.33 1.46
ABX 160324P00013000 P 03/24/16 13.0 1.66 1.85
ABX 160324P00013500 P 03/24/16 13.5 2.03 2.24
ABX 160324P00014000 P 03/24/16 14.0 2.39 2.88
ABX 160324P00014500 P 03/24/16 14.5 2.55 3.30
ABX 160324P00015000 P 03/24/16 15.0 2.97 3.50
ABX 160324P00015500 P 03/24/16 15.5 3.20 3.95
ABX 160324P00016000 P 03/24/16 16.0 3.90 4.40
ABX 160324P00016500 P 03/24/16 16.5 4.10 4.95
ABX 160324P00017000 P 03/24/16 17.0 4.50 5.55
ABX 160324P00017500 P 03/24/16 17.5 5.00 6.30
ABX 160324P00018000 P 03/24/16 18.0 5.50 6.35
ABX 160324P00018500 P 03/24/16 18.5 5.95 8.00
ABX 160324P00019000 P 03/24/16 19.0 6.40 8.50
ABX 160324P00019500 P 03/24/16 19.5 6.85 9.05
ABX 160324P00020000 P 03/24/16 20.0 7.40 8.45
ABX 160415C00001000 C 04/15/16 1.0 10.70 11.15
ABX 160415C00002000 C 04/15/16 2.0 8.40 10.05
ABX 160415C00003000 C 04/15/16 3.0 8.75 9.05
ABX 160415C00004000 C 04/15/16 4.0 7.80 8.05
ABX 160415C00005000 C 04/15/16 5.0 6.80 7.30
ABX 160415C00006000 C 04/15/16 6.0 5.80 6.40
ABX 160415C00007000 C 04/15/16 7.0 4.85 5.10
ABX 160415C00008000 C 04/15/16 8.0 3.95 4.20
ABX 160415C00009000 C 04/15/16 9.0 3.10 3.25
ABX 160415C00010000 C 04/15/16 10.0 2.32 2.48
ABX 160415C00011000 C 04/15/16 11.0 1.69 1.75
ABX 160415C00012000 C 04/15/16 12.0 1.18 1.22
ABX 160415C00013000 C 04/15/16 13.0 0.79 0.83
ABX 160415C00014000 C 04/15/16 14.0 0.53 0.56
ABX 160415C00015000 C 04/15/16 15.0 0.35 0.37
ABX 160415C00016000 C 04/15/16 16.0 0.23 0.24
ABX 160415C00017000 C 04/15/16 17.0 0.15 0.17
ABX 160415C00018000 C 04/15/16 18.0 0.10 0.13
ABX 160415C00019000 C 04/15/16 19.0 0.07 0.11
ABX 160415P00001000 P 04/15/16 1.0 0.00 0.02
ABX 160415P00002000 P 04/15/16 2.0 0.00 0.01
ABX 160415P00003000 P 04/15/16 3.0 0.00 0.02
ABX 160415P00004000 P 04/15/16 4.0 0.00 0.02
ABX 160415P00005000 P 04/15/16 5.0 0.01 0.03
ABX 160415P00006000 P 04/15/16 6.0 0.01 0.04
ABX 160415P00007000 P 04/15/16 7.0 0.05 0.07
ABX 160415P00008000 P 04/15/16 8.0 0.12 0.14
ABX 160415P00009000 P 04/15/16 9.0 0.25 0.27
ABX 160415P00010000 P 04/15/16 10.0 0.46 0.50
ABX 160415P00011000 P 04/15/16 11.0 0.80 0.84
ABX 160415P00012000 P 04/15/16 12.0 1.27 1.31
ABX 160415P00013000 P 04/15/16 13.0 1.88 1.93
ABX 160415P00014000 P 04/15/16 14.0 2.60 2.69
ABX 160415P00015000 P 04/15/16 15.0 3.35 3.55
ABX 160415P00016000 P 04/15/16 16.0 4.25 4.40
ABX 160415P00017000 P 04/15/16 17.0 5.15 5.35
ABX 160415P00018000 P 04/15/16 18.0 5.60 6.40
ABX 160415P00019000 P 04/15/16 19.0 6.55 7.35
ABX 160715C00001000 C 07/15/16 1.0 10.55 11.70
ABX 160715C00002000 C 07/15/16 2.0 9.65 10.15
ABX 160715C00003000 C 07/15/16 3.0 8.65 9.10
ABX 160715C00004000 C 07/15/16 4.0 7.45 8.60
ABX 160715C00005000 C 07/15/16 5.0 6.80 7.40
ABX 160715C00006000 C 07/15/16 6.0 5.75 6.65
ABX 160715C00007000 C 07/15/16 7.0 4.80 5.55
ABX 160715C00008000 C 07/15/16 8.0 4.15 4.35
ABX 160715C00009000 C 07/15/16 9.0 3.40 3.60
ABX 160715C00010000 C 07/15/16 10.0 2.77 2.94
ABX 160715C00011000 C 07/15/16 11.0 2.21 2.28
ABX 160715C00012000 C 07/15/16 12.0 1.75 1.80
ABX 160715C00013000 C 07/15/16 13.0 1.33 1.40
ABX 160715C00014000 C 07/15/16 14.0 1.03 1.09
ABX 160715C00015000 C 07/15/16 15.0 0.77 0.85
ABX 160715C00016000 C 07/15/16 16.0 0.59 0.63
ABX 160715C00017000 C 07/15/16 17.0 0.45 0.52
ABX 160715C00018000 C 07/15/16 18.0 0.34 0.41
ABX 160715C00019000 C 07/15/16 19.0 0.26 0.29
ABX 160715P00001000 P 07/15/16 1.0 0.00 0.03
ABX 160715P00002000 P 07/15/16 2.0 0.00 0.03
ABX 160715P00003000 P 07/15/16 3.0 0.00 0.03
ABX 160715P00004000 P 07/15/16 4.0 0.00 0.01
ABX 160715P00005000 P 07/15/16 5.0 0.02 0.06
ABX 160715P00006000 P 07/15/16 6.0 0.08 0.12
ABX 160715P00007000 P 07/15/16 7.0 0.17 0.22
ABX 160715P00008000 P 07/15/16 8.0 0.33 0.38
ABX 160715P00009000 P 07/15/16 9.0 0.57 0.62
ABX 160715P00010000 P 07/15/16 10.0 0.89 0.95
ABX 160715P00011000 P 07/15/16 11.0 1.31 1.36
ABX 160715P00012000 P 07/15/16 12.0 1.82 1.88
ABX 160715P00013000 P 07/15/16 13.0 2.43 2.48
ABX 160715P00014000 P 07/15/16 14.0 3.10 3.20
ABX 160715P00015000 P 07/15/16 15.0 3.85 3.95
ABX 160715P00016000 P 07/15/16 16.0 4.65 4.80
ABX 160715P00017000 P 07/15/16 17.0 5.45 5.65
ABX 160715P00018000 P 07/15/16 18.0 6.35 6.55
ABX 160715P00019000 P 07/15/16 19.0 7.25 7.50
ABX 170120C00001000 C 01/20/17 1.0 10.30 11.10
ABX 170120C00002000 C 01/20/17 2.0 9.20 10.20
ABX 170120C00003000 C 01/20/17 3.0 8.50 9.75
ABX 170120C00004000 C 01/20/17 4.0 7.70 8.75
ABX 170120C00005000 C 01/20/17 5.0 6.75 7.50
ABX 170120C00008000 C 01/20/17 8.0 4.60 4.80
ABX 170120C00010000 C 01/20/17 10.0 3.40 3.55
ABX 170120C00013000 C 01/20/17 13.0 2.11 2.24
ABX 170120C00015000 C 01/20/17 15.0 1.52 1.68
ABX 170120C00017000 C 01/20/17 17.0 1.10 1.23
ABX 170120C00020000 C 01/20/17 20.0 0.70 0.74
ABX 170120C00022000 C 01/20/17 22.0 0.49 0.65
ABX 170120C00025000 C 01/20/17 25.0 0.34 0.40
ABX 170120C00027000 C 01/20/17 27.0 0.26 0.34
ABX 170120C00030000 C 01/20/17 30.0 0.18 0.24
ABX 170120P00001000 P 01/20/17 1.0 0.00 0.04
ABX 170120P00002000 P 01/20/17 2.0 0.00 0.05
ABX 170120P00003000 P 01/20/17 3.0 0.01 0.07
ABX 170120P00004000 P 01/20/17 4.0 0.05 0.13
ABX 170120P00005000 P 01/20/17 5.0 0.13 0.22
ABX 170120P00008000 P 01/20/17 8.0 0.72 0.81
ABX 170120P00010000 P 01/20/17 10.0 1.48 1.61
ABX 170120P00013000 P 01/20/17 13.0 3.15 3.30
ABX 170120P00015000 P 01/20/17 15.0 4.50 4.75
ABX 170120P00017000 P 01/20/17 17.0 6.10 6.30
ABX 170120P00020000 P 01/20/17 20.0 8.65 8.85
ABX 170120P00022000 P 01/20/17 22.0 10.45 10.70
ABX 170120P00025000 P 01/20/17 25.0 13.25 13.50
ABX 170120P00027000 P 01/20/17 27.0 15.20 15.45
ABX 170120P00030000 P 01/20/17 30.0 17.75 18.35
ABX 180119C00002000 C 01/19/18 2.0 9.25 10.20
ABX 180119C00003000 C 01/19/18 3.0 8.50 9.65
ABX 180119C00004000 C 01/19/18 4.0 7.45 8.50
ABX 180119C00005000 C 01/19/18 5.0 7.00 7.80
ABX 180119C00007000 C 01/19/18 7.0 5.85 6.15
ABX 180119C00010000 C 01/19/18 10.0 4.20 4.45
ABX 180119C00012000 C 01/19/18 12.0 3.45 3.60
ABX 180119C00015000 C 01/19/18 15.0 2.45 2.69
ABX 180119C00017000 C 01/19/18 17.0 1.91 2.22
ABX 180119C00020000 C 01/19/18 20.0 1.36 1.60
ABX 180119P00002000 P 01/19/18 2.0 0.01 0.08
ABX 180119P00003000 P 01/19/18 3.0 0.08 0.17
ABX 180119P00004000 P 01/19/18 4.0 0.19 0.31
ABX 180119P00005000 P 01/19/18 5.0 0.38 0.51
ABX 180119P00007000 P 01/19/18 7.0 0.92 1.07
ABX 180119P00010000 P 01/19/18 10.0 2.22 2.34
ABX 180119P00012000 P 01/19/18 12.0 3.35 3.50
ABX 180119P00015000 P 01/19/18 15.0 5.35 5.50
ABX 180119P00017000 P 01/19/18 17.0 6.85 7.05
ABX 180119P00020000 P 01/19/18 20.0 9.30 9.55

OPRA data is delayed 15 minutes.