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 (2017-10-06)Premium Content

Barrick Gold Corporation (ABX)
As of Oct 23 2017 12:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 171027C00007000 C 10/27/17 7.0 9.05 9.15
ABX 171027C00008000 C 10/27/17 8.0 8.05 8.15
ABX 171027C00009000 C 10/27/17 9.0 7.05 7.15
ABX 171027C00010000 C 10/27/17 10.0 6.05 6.15
ABX 171027C00011000 C 10/27/17 11.0 5.05 5.15
ABX 171027C00012000 C 10/27/17 12.0 4.05 4.15
ABX 171027C00013000 C 10/27/17 13.0 2.97 3.15
ABX 171027C00014000 C 10/27/17 14.0 2.01 2.16
ABX 171027C00015000 C 10/27/17 15.0 1.14 1.15
ABX 171027C00015500 C 10/27/17 15.5 0.69 0.70
ABX 171027C00016000 C 10/27/17 16.0 0.33 0.35
ABX 171027C00016500 C 10/27/17 16.5 0.13 0.14
ABX 171027C00017000 C 10/27/17 17.0 0.04 0.05
ABX 171027C00017500 C 10/27/17 17.5 0.01 0.02
ABX 171027C00018000 C 10/27/17 18.0 0.00 0.03
ABX 171027C00018500 C 10/27/17 18.5 0.00 0.03
ABX 171027C00019000 C 10/27/17 19.0 0.00 0.04
ABX 171027C00020000 C 10/27/17 20.0 0.00 0.01
ABX 171027C00021000 C 10/27/17 21.0 0.00 0.03
ABX 171027C00022000 C 10/27/17 22.0 0.00 0.03
ABX 171027C00023000 C 10/27/17 23.0 0.00 0.03
ABX 171027C00024000 C 10/27/17 24.0 0.00 0.03
ABX 171027C00025000 C 10/27/17 25.0 0.00 0.03
ABX 171027P00007000 P 10/27/17 7.0 0.00 0.03
ABX 171027P00008000 P 10/27/17 8.0 0.00 0.03
ABX 171027P00009000 P 10/27/17 9.0 0.00 0.03
ABX 171027P00010000 P 10/27/17 10.0 0.00 0.03
ABX 171027P00011000 P 10/27/17 11.0 0.00 0.03
ABX 171027P00012000 P 10/27/17 12.0 0.00 0.03
ABX 171027P00013000 P 10/27/17 13.0 0.00 0.03
ABX 171027P00014000 P 10/27/17 14.0 0.00 0.03
ABX 171027P00015000 P 10/27/17 15.0 0.02 0.03
ABX 171027P00015500 P 10/27/17 15.5 0.07 0.08
ABX 171027P00016000 P 10/27/17 16.0 0.21 0.22
ABX 171027P00016500 P 10/27/17 16.5 0.51 0.52
ABX 171027P00017000 P 10/27/17 17.0 0.92 0.93
ABX 171027P00017500 P 10/27/17 17.5 1.39 1.41
ABX 171027P00018000 P 10/27/17 18.0 1.88 1.90
ABX 171027P00018500 P 10/27/17 18.5 2.37 2.43
ABX 171027P00019000 P 10/27/17 19.0 2.82 2.94
ABX 171027P00020000 P 10/27/17 20.0 3.85 3.95
ABX 171027P00021000 P 10/27/17 21.0 4.85 4.95
ABX 171027P00022000 P 10/27/17 22.0 5.85 5.95
ABX 171027P00023000 P 10/27/17 23.0 6.85 6.95
ABX 171027P00024000 P 10/27/17 24.0 7.85 7.95
ABX 171027P00025000 P 10/27/17 25.0 8.85 8.95
ABX 171103C00011000 C 11/03/17 11.0 4.90 5.20
ABX 171103C00012000 C 11/03/17 12.0 4.05 4.20
ABX 171103C00013000 C 11/03/17 13.0 3.05 3.20
ABX 171103C00014000 C 11/03/17 14.0 2.07 2.16
ABX 171103C00015000 C 11/03/17 15.0 1.17 1.19
ABX 171103C00016000 C 11/03/17 16.0 0.43 0.44
ABX 171103C00017000 C 11/03/17 17.0 0.10 0.11
ABX 171103C00018000 C 11/03/17 18.0 0.01 0.02
ABX 171103C00019000 C 11/03/17 19.0 0.00 0.05
ABX 171103C00020000 C 11/03/17 20.0 0.00 0.04
ABX 171103C00021000 C 11/03/17 21.0 0.00 0.04
ABX 171103C00022000 C 11/03/17 22.0 0.00 0.03
ABX 171103P00011000 P 11/03/17 11.0 0.00 0.03
ABX 171103P00012000 P 11/03/17 12.0 0.00 0.03
ABX 171103P00013000 P 11/03/17 13.0 0.00 0.04
ABX 171103P00014000 P 11/03/17 14.0 0.00 0.02
ABX 171103P00015000 P 11/03/17 15.0 0.05 0.06
ABX 171103P00016000 P 11/03/17 16.0 0.30 0.31
ABX 171103P00017000 P 11/03/17 17.0 0.97 0.98
ABX 171103P00018000 P 11/03/17 18.0 1.89 1.92
ABX 171103P00019000 P 11/03/17 19.0 2.87 2.91
ABX 171103P00020000 P 11/03/17 20.0 3.85 3.95
ABX 171103P00021000 P 11/03/17 21.0 4.85 4.95
ABX 171103P00022000 P 11/03/17 22.0 5.85 5.95
ABX 171110C00011000 C 11/10/17 11.0 5.05 5.15
ABX 171110C00012000 C 11/10/17 12.0 4.00 4.20
ABX 171110C00013000 C 11/10/17 13.0 3.05 3.20
ABX 171110C00014000 C 11/10/17 14.0 2.03 2.17
ABX 171110C00015000 C 11/10/17 15.0 1.19 1.23
ABX 171110C00016000 C 11/10/17 16.0 0.48 0.50
ABX 171110C00017000 C 11/10/17 17.0 0.13 0.15
ABX 171110C00018000 C 11/10/17 18.0 0.02 0.05
ABX 171110C00019000 C 11/10/17 19.0 0.00 0.05
ABX 171110C00020000 C 11/10/17 20.0 0.00 0.05
ABX 171110C00021000 C 11/10/17 21.0 0.00 0.04
ABX 171110C00022000 C 11/10/17 22.0 0.00 0.04
ABX 171110P00011000 P 11/10/17 11.0 0.00 0.03
ABX 171110P00012000 P 11/10/17 12.0 0.00 0.04
ABX 171110P00013000 P 11/10/17 13.0 0.00 0.05
ABX 171110P00014000 P 11/10/17 14.0 0.00 0.06
ABX 171110P00015000 P 11/10/17 15.0 0.07 0.09
ABX 171110P00016000 P 11/10/17 16.0 0.35 0.37
ABX 171110P00017000 P 11/10/17 17.0 0.99 1.04
ABX 171110P00018000 P 11/10/17 18.0 1.87 1.93
ABX 171110P00019000 P 11/10/17 19.0 2.87 2.91
ABX 171110P00020000 P 11/10/17 20.0 3.85 3.95
ABX 171110P00021000 P 11/10/17 21.0 4.85 4.95
ABX 171110P00022000 P 11/10/17 22.0 5.85 5.95
ABX 171117C00009000 C 11/17/17 9.0 7.10 7.15
ABX 171117C00010000 C 11/17/17 10.0 6.05 6.20
ABX 171117C00011000 C 11/17/17 11.0 5.10 5.15
ABX 171117C00012000 C 11/17/17 12.0 4.10 4.20
ABX 171117C00013000 C 11/17/17 13.0 3.10 3.20
ABX 171117C00014000 C 11/17/17 14.0 2.13 2.17
ABX 171117C00015000 C 11/17/17 15.0 1.24 1.26
ABX 171117C00016000 C 11/17/17 16.0 0.55 0.56
ABX 171117C00017000 C 11/17/17 17.0 0.17 0.19
ABX 171117C00018000 C 11/17/17 18.0 0.04 0.06
ABX 171117C00019000 C 11/17/17 19.0 0.02 0.03
ABX 171117C00020000 C 11/17/17 20.0 0.00 0.02
ABX 171117C00021000 C 11/17/17 21.0 0.00 0.02
ABX 171117C00022000 C 11/17/17 22.0 0.00 0.02
ABX 171117C00023000 C 11/17/17 23.0 0.00 0.02
ABX 171117C00024000 C 11/17/17 24.0 0.00 0.02
ABX 171117C00025000 C 11/17/17 25.0 0.00 0.02
ABX 171117P00009000 P 11/17/17 9.0 0.00 0.01
ABX 171117P00010000 P 11/17/17 10.0 0.00 0.01
ABX 171117P00011000 P 11/17/17 11.0 0.00 0.01
ABX 171117P00012000 P 11/17/17 12.0 0.00 0.02
ABX 171117P00013000 P 11/17/17 13.0 0.00 0.02
ABX 171117P00014000 P 11/17/17 14.0 0.02 0.03
ABX 171117P00015000 P 11/17/17 15.0 0.11 0.12
ABX 171117P00016000 P 11/17/17 16.0 0.41 0.42
ABX 171117P00017000 P 11/17/17 17.0 1.03 1.05
ABX 171117P00018000 P 11/17/17 18.0 1.90 1.95
ABX 171117P00019000 P 11/17/17 19.0 2.85 2.98
ABX 171117P00020000 P 11/17/17 20.0 3.85 3.95
ABX 171117P00021000 P 11/17/17 21.0 4.85 4.95
ABX 171117P00022000 P 11/17/17 22.0 5.85 5.95
ABX 171117P00023000 P 11/17/17 23.0 6.85 6.95
ABX 171117P00024000 P 11/17/17 24.0 7.85 7.95
ABX 171117P00025000 P 11/17/17 25.0 8.85 8.95
ABX 171124C00011000 C 11/24/17 11.0 5.10 5.20
ABX 171124C00012000 C 11/24/17 12.0 4.10 4.20
ABX 171124C00013000 C 11/24/17 13.0 3.10 3.20
ABX 171124C00014000 C 11/24/17 14.0 2.13 2.20
ABX 171124C00015000 C 11/24/17 15.0 1.24 1.30
ABX 171124C00016000 C 11/24/17 16.0 0.56 0.61
ABX 171124C00017000 C 11/24/17 17.0 0.19 0.23
ABX 171124C00018000 C 11/24/17 18.0 0.05 0.08
ABX 171124C00019000 C 11/24/17 19.0 0.00 0.06
ABX 171124C00020000 C 11/24/17 20.0 0.00 0.05
ABX 171124C00021000 C 11/24/17 21.0 0.00 0.04
ABX 171124C00022000 C 11/24/17 22.0 0.00 0.03
ABX 171124P00011000 P 11/24/17 11.0 0.00 0.03
ABX 171124P00012000 P 11/24/17 12.0 0.00 0.03
ABX 171124P00013000 P 11/24/17 13.0 0.00 0.05
ABX 171124P00014000 P 11/24/17 14.0 0.02 0.04
ABX 171124P00015000 P 11/24/17 15.0 0.12 0.15
ABX 171124P00016000 P 11/24/17 16.0 0.43 0.47
ABX 171124P00017000 P 11/24/17 17.0 1.05 1.14
ABX 171124P00018000 P 11/24/17 18.0 1.89 1.98
ABX 171124P00019000 P 11/24/17 19.0 2.87 2.98
ABX 171124P00020000 P 11/24/17 20.0 3.80 3.95
ABX 171124P00021000 P 11/24/17 21.0 4.80 4.95
ABX 171124P00022000 P 11/24/17 22.0 5.80 5.95
ABX 171201C00011000 C 12/01/17 11.0 5.05 5.20
ABX 171201C00012000 C 12/01/17 12.0 4.10 4.20
ABX 171201C00013000 C 12/01/17 13.0 3.10 3.20
ABX 171201C00014000 C 12/01/17 14.0 2.14 2.22
ABX 171201C00015000 C 12/01/17 15.0 1.26 1.32
ABX 171201C00016000 C 12/01/17 16.0 0.61 0.67
ABX 171201C00017000 C 12/01/17 17.0 0.23 0.27
ABX 171201C00018000 C 12/01/17 18.0 0.07 0.10
ABX 171201C00019000 C 12/01/17 19.0 0.02 0.04
ABX 171201C00020000 C 12/01/17 20.0 0.01 0.06
ABX 171201C00021000 C 12/01/17 21.0 0.00 0.05
ABX 171201P00011000 P 12/01/17 11.0 0.00 0.03
ABX 171201P00012000 P 12/01/17 12.0 0.00 0.04
ABX 171201P00013000 P 12/01/17 13.0 0.00 0.05
ABX 171201P00014000 P 12/01/17 14.0 0.03 0.06
ABX 171201P00015000 P 12/01/17 15.0 0.15 0.18
ABX 171201P00016000 P 12/01/17 16.0 0.49 0.52
ABX 171201P00017000 P 12/01/17 17.0 1.11 1.20
ABX 171201P00018000 P 12/01/17 18.0 1.94 2.00
ABX 171201P00019000 P 12/01/17 19.0 2.87 2.99
ABX 171201P00020000 P 12/01/17 20.0 3.85 3.95
ABX 171201P00021000 P 12/01/17 21.0 4.80 4.95
ABX 171215C00010000 C 12/15/17 10.0 6.05 6.20
ABX 171215C00011000 C 12/15/17 11.0 5.05 5.20
ABX 171215C00012000 C 12/15/17 12.0 4.10 4.20
ABX 171215C00013000 C 12/15/17 13.0 3.10 3.20
ABX 171215C00014000 C 12/15/17 14.0 2.19 2.24
ABX 171215C00015000 C 12/15/17 15.0 1.36 1.38
ABX 171215C00016000 C 12/15/17 16.0 0.72 0.73
ABX 171215C00017000 C 12/15/17 17.0 0.32 0.33
ABX 171215C00018000 C 12/15/17 18.0 0.13 0.14
ABX 171215C00019000 C 12/15/17 19.0 0.05 0.06
ABX 171215C00020000 C 12/15/17 20.0 0.02 0.03
ABX 171215C00021000 C 12/15/17 21.0 0.00 0.03
ABX 171215C00022000 C 12/15/17 22.0 0.00 0.03
ABX 171215C00023000 C 12/15/17 23.0 0.00 0.03
ABX 171215C00024000 C 12/15/17 24.0 0.00 0.03
ABX 171215C00025000 C 12/15/17 25.0 0.00 0.03
ABX 171215P00010000 P 12/15/17 10.0 0.00 0.01
ABX 171215P00011000 P 12/15/17 11.0 0.00 0.02
ABX 171215P00012000 P 12/15/17 12.0 0.00 0.02
ABX 171215P00013000 P 12/15/17 13.0 0.02 0.03
ABX 171215P00014000 P 12/15/17 14.0 0.07 0.08
ABX 171215P00015000 P 12/15/17 15.0 0.22 0.23
ABX 171215P00016000 P 12/15/17 16.0 0.58 0.59
ABX 171215P00017000 P 12/15/17 17.0 1.19 1.20
ABX 171215P00018000 P 12/15/17 18.0 1.99 2.05
ABX 171215P00019000 P 12/15/17 19.0 2.91 2.97
ABX 171215P00020000 P 12/15/17 20.0 3.85 3.95
ABX 171215P00021000 P 12/15/17 21.0 4.85 4.95
ABX 171215P00022000 P 12/15/17 22.0 5.85 5.95
ABX 171215P00023000 P 12/15/17 23.0 6.85 6.95
ABX 171215P00024000 P 12/15/17 24.0 7.85 7.95
ABX 171215P00025000 P 12/15/17 25.0 8.85 8.95
ABX 180119C00002000 C 01/19/18 2.0 14.05 14.15
ABX 180119C00003000 C 01/19/18 3.0 13.05 13.20
ABX 180119C00004000 C 01/19/18 4.0 12.05 12.20
ABX 180119C00005000 C 01/19/18 5.0 11.05 11.20
ABX 180119C00007000 C 01/19/18 7.0 9.05 9.20
ABX 180119C00009000 C 01/19/18 9.0 7.10 7.20
ABX 180119C00010000 C 01/19/18 10.0 6.10 6.20
ABX 180119C00011000 C 01/19/18 11.0 5.10 5.20
ABX 180119C00012000 C 01/19/18 12.0 4.10 4.20
ABX 180119C00013000 C 01/19/18 13.0 3.15 3.25
ABX 180119C00014000 C 01/19/18 14.0 2.29 2.33
ABX 180119C00015000 C 01/19/18 15.0 1.50 1.51
ABX 180119C00016000 C 01/19/18 16.0 0.89 0.90
ABX 180119C00017000 C 01/19/18 17.0 0.48 0.49
ABX 180119C00018000 C 01/19/18 18.0 0.24 0.25
ABX 180119C00019000 C 01/19/18 19.0 0.12 0.13
ABX 180119C00020000 C 01/19/18 20.0 0.06 0.07
ABX 180119C00021000 C 01/19/18 21.0 0.03 0.04
ABX 180119C00022000 C 01/19/18 22.0 0.02 0.03
ABX 180119C00023000 C 01/19/18 23.0 0.01 0.03
ABX 180119C00024000 C 01/19/18 24.0 0.01 0.03
ABX 180119C00025000 C 01/19/18 25.0 0.01 0.03
ABX 180119C00026000 C 01/19/18 26.0 0.00 0.03
ABX 180119C00027000 C 01/19/18 27.0 0.01 0.02
ABX 180119C00028000 C 01/19/18 28.0 0.00 0.03
ABX 180119C00029000 C 01/19/18 29.0 0.00 0.03
ABX 180119C00030000 C 01/19/18 30.0 0.01 0.02
ABX 180119C00031000 C 01/19/18 31.0 0.00 0.03
ABX 180119C00032000 C 01/19/18 32.0 0.00 0.03
ABX 180119C00033000 C 01/19/18 33.0 0.00 0.03
ABX 180119C00034000 C 01/19/18 34.0 0.00 0.03
ABX 180119C00035000 C 01/19/18 35.0 0.00 0.03
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 0.01
ABX 180119P00003000 P 01/19/18 3.0 0.00 0.01
ABX 180119P00004000 P 01/19/18 4.0 0.00 0.01
ABX 180119P00005000 P 01/19/18 5.0 0.00 0.01
ABX 180119P00007000 P 01/19/18 7.0 0.00 0.01
ABX 180119P00009000 P 01/19/18 9.0 0.00 0.02
ABX 180119P00010000 P 01/19/18 10.0 0.01 0.02
ABX 180119P00011000 P 01/19/18 11.0 0.00 0.02
ABX 180119P00012000 P 01/19/18 12.0 0.02 0.03
ABX 180119P00013000 P 01/19/18 13.0 0.05 0.06
ABX 180119P00014000 P 01/19/18 14.0 0.14 0.15
ABX 180119P00015000 P 01/19/18 15.0 0.34 0.35
ABX 180119P00016000 P 01/19/18 16.0 0.72 0.73
ABX 180119P00017000 P 01/19/18 17.0 1.31 1.32
ABX 180119P00018000 P 01/19/18 18.0 2.08 2.10
ABX 180119P00019000 P 01/19/18 19.0 2.95 3.00
ABX 180119P00020000 P 01/19/18 20.0 3.90 3.95
ABX 180119P00021000 P 01/19/18 21.0 4.85 4.95
ABX 180119P00022000 P 01/19/18 22.0 5.85 5.95
ABX 180119P00023000 P 01/19/18 23.0 6.85 6.95
ABX 180119P00024000 P 01/19/18 24.0 7.85 7.95
ABX 180119P00025000 P 01/19/18 25.0 8.85 8.95
ABX 180119P00026000 P 01/19/18 26.0 9.85 9.95
ABX 180119P00027000 P 01/19/18 27.0 10.85 10.95
ABX 180119P00028000 P 01/19/18 28.0 11.85 11.95
ABX 180119P00029000 P 01/19/18 29.0 12.85 12.95
ABX 180119P00030000 P 01/19/18 30.0 13.85 13.95
ABX 180119P00031000 P 01/19/18 31.0 14.85 14.95
ABX 180119P00032000 P 01/19/18 32.0 15.85 15.95
ABX 180119P00033000 P 01/19/18 33.0 16.85 16.95
ABX 180119P00034000 P 01/19/18 34.0 17.85 17.95
ABX 180119P00035000 P 01/19/18 35.0 18.85 18.95
ABX 180119P00036000 P 01/19/18 36.0 19.85 19.95
ABX 180119P00037000 P 01/19/18 37.0 20.85 20.95
ABX 180420C00009000 C 04/20/18 9.0 7.15 7.20
ABX 180420C00010000 C 04/20/18 10.0 6.15 6.25
ABX 180420C00011000 C 04/20/18 11.0 5.20 5.30
ABX 180420C00012000 C 04/20/18 12.0 4.25 4.35
ABX 180420C00013000 C 04/20/18 13.0 3.35 3.45
ABX 180420C00014000 C 04/20/18 14.0 2.53 2.61
ABX 180420C00015000 C 04/20/18 15.0 1.88 1.90
ABX 180420C00016000 C 04/20/18 16.0 1.32 1.33
ABX 180420C00017000 C 04/20/18 17.0 0.90 0.91
ABX 180420C00018000 C 04/20/18 18.0 0.59 0.60
ABX 180420C00019000 C 04/20/18 19.0 0.39 0.40
ABX 180420C00020000 C 04/20/18 20.0 0.26 0.27
ABX 180420C00021000 C 04/20/18 21.0 0.17 0.18
ABX 180420C00022000 C 04/20/18 22.0 0.11 0.12
ABX 180420C00023000 C 04/20/18 23.0 0.08 0.09
ABX 180420C00024000 C 04/20/18 24.0 0.05 0.06
ABX 180420C00025000 C 04/20/18 25.0 0.04 0.05
ABX 180420C00026000 C 04/20/18 26.0 0.03 0.04
ABX 180420C00027000 C 04/20/18 27.0 0.02 0.03
ABX 180420C00028000 C 04/20/18 28.0 0.01 0.03
ABX 180420C00029000 C 04/20/18 29.0 0.01 0.03
ABX 180420C00030000 C 04/20/18 30.0 0.00 0.03
ABX 180420C00031000 C 04/20/18 31.0 0.00 0.03
ABX 180420P00009000 P 04/20/18 9.0 0.00 0.03
ABX 180420P00010000 P 04/20/18 10.0 0.03 0.04
ABX 180420P00011000 P 04/20/18 11.0 0.04 0.05
ABX 180420P00012000 P 04/20/18 12.0 0.09 0.10
ABX 180420P00013000 P 04/20/18 13.0 0.19 0.20
ABX 180420P00014000 P 04/20/18 14.0 0.36 0.37
ABX 180420P00015000 P 04/20/18 15.0 0.66 0.67
ABX 180420P00016000 P 04/20/18 16.0 1.09 1.10
ABX 180420P00017000 P 04/20/18 17.0 1.66 1.68
ABX 180420P00018000 P 04/20/18 18.0 2.36 2.38
ABX 180420P00019000 P 04/20/18 19.0 3.15 3.20
ABX 180420P00020000 P 04/20/18 20.0 4.00 4.10
ABX 180420P00021000 P 04/20/18 21.0 4.95 5.05
ABX 180420P00022000 P 04/20/18 22.0 5.90 6.00
ABX 180420P00023000 P 04/20/18 23.0 6.85 6.95
ABX 180420P00024000 P 04/20/18 24.0 7.85 7.95
ABX 180420P00025000 P 04/20/18 25.0 7.85 8.95
ABX 180420P00026000 P 04/20/18 26.0 9.80 9.95
ABX 180420P00027000 P 04/20/18 27.0 10.05 10.95
ABX 180420P00028000 P 04/20/18 28.0 11.80 11.95
ABX 180420P00029000 P 04/20/18 29.0 12.80 12.95
ABX 180420P00030000 P 04/20/18 30.0 13.85 13.95
ABX 180420P00031000 P 04/20/18 31.0 14.70 14.95
ABX 180615C00003000 C 06/15/18 3.0 13.05 13.20
ABX 180615C00005000 C 06/15/18 5.0 11.05 11.25
ABX 180615C00008000 C 06/15/18 8.0 8.05 8.30
ABX 180615C00010000 C 06/15/18 10.0 6.20 6.30
ABX 180615C00011000 C 06/15/18 11.0 5.25 5.35
ABX 180615C00012000 C 06/15/18 12.0 4.35 4.45
ABX 180615C00013000 C 06/15/18 13.0 3.50 3.60
ABX 180615C00014000 C 06/15/18 14.0 2.69 2.84
ABX 180615C00015000 C 06/15/18 15.0 2.10 2.14
ABX 180615C00016000 C 06/15/18 16.0 1.56 1.61
ABX 180615C00017000 C 06/15/18 17.0 1.14 1.18
ABX 180615C00018000 C 06/15/18 18.0 0.83 0.86
ABX 180615C00019000 C 06/15/18 19.0 0.59 0.62
ABX 180615C00020000 C 06/15/18 20.0 0.43 0.45
ABX 180615C00021000 C 06/15/18 21.0 0.31 0.33
ABX 180615C00022000 C 06/15/18 22.0 0.22 0.24
ABX 180615C00023000 C 06/15/18 23.0 0.16 0.19
ABX 180615C00024000 C 06/15/18 24.0 0.12 0.15
ABX 180615C00025000 C 06/15/18 25.0 0.09 0.11
ABX 180615C00026000 C 06/15/18 26.0 0.07 0.09
ABX 180615C00027000 C 06/15/18 27.0 0.05 0.08
ABX 180615C00028000 C 06/15/18 28.0 0.04 0.07
ABX 180615C00029000 C 06/15/18 29.0 0.03 0.06
ABX 180615C00030000 C 06/15/18 30.0 0.03 0.05
ABX 180615C00031000 C 06/15/18 31.0 0.02 0.05
ABX 180615C00032000 C 06/15/18 32.0 0.02 0.04
ABX 180615P00003000 P 06/15/18 3.0 0.00 0.02
ABX 180615P00005000 P 06/15/18 5.0 0.00 0.03
ABX 180615P00008000 P 06/15/18 8.0 0.00 0.03
ABX 180615P00010000 P 06/15/18 10.0 0.03 0.06
ABX 180615P00011000 P 06/15/18 11.0 0.08 0.11
ABX 180615P00012000 P 06/15/18 12.0 0.16 0.19
ABX 180615P00013000 P 06/15/18 13.0 0.30 0.32
ABX 180615P00014000 P 06/15/18 14.0 0.53 0.56
ABX 180615P00015000 P 06/15/18 15.0 0.86 0.89
ABX 180615P00016000 P 06/15/18 16.0 1.31 1.35
ABX 180615P00017000 P 06/15/18 17.0 1.88 1.92
ABX 180615P00018000 P 06/15/18 18.0 2.56 2.60
ABX 180615P00019000 P 06/15/18 19.0 3.30 3.40
ABX 180615P00020000 P 06/15/18 20.0 4.15 4.25
ABX 180615P00021000 P 06/15/18 21.0 5.05 5.10
ABX 180615P00022000 P 06/15/18 22.0 5.95 6.05
ABX 180615P00023000 P 06/15/18 23.0 6.90 7.00
ABX 180615P00024000 P 06/15/18 24.0 7.85 8.00
ABX 180615P00025000 P 06/15/18 25.0 8.85 8.95
ABX 180615P00026000 P 06/15/18 26.0 9.80 10.00
ABX 180615P00027000 P 06/15/18 27.0 10.85 10.95
ABX 180615P00028000 P 06/15/18 28.0 11.80 11.95
ABX 180615P00029000 P 06/15/18 29.0 12.80 12.95
ABX 180615P00030000 P 06/15/18 30.0 13.85 13.95
ABX 180615P00031000 P 06/15/18 31.0 14.80 14.95
ABX 180615P00032000 P 06/15/18 32.0 15.80 15.95
ABX 190118C00003000 C 01/18/19 3.0 13.10 13.30
ABX 190118C00005000 C 01/18/19 5.0 11.10 11.30
ABX 190118C00008000 C 01/18/19 8.0 8.25 8.40
ABX 190118C00010000 C 01/18/19 10.0 6.40 6.55
ABX 190118C00013000 C 01/18/19 13.0 4.00 4.10
ABX 190118C00015000 C 01/18/19 15.0 2.79 2.86
ABX 190118C00017000 C 01/18/19 17.0 1.87 1.94
ABX 190118C00020000 C 01/18/19 20.0 1.03 1.06
ABX 190118C00022000 C 01/18/19 22.0 0.69 0.72
ABX 190118C00025000 C 01/18/19 25.0 0.40 0.42
ABX 190118C00027000 C 01/18/19 27.0 0.29 0.30
ABX 190118C00030000 C 01/18/19 30.0 0.18 0.20
ABX 190118C00035000 C 01/18/19 35.0 0.09 0.10
ABX 190118C00037000 C 01/18/19 37.0 0.07 0.08
ABX 190118P00003000 P 01/18/19 3.0 0.00 0.06
ABX 190118P00005000 P 01/18/19 5.0 0.00 0.09
ABX 190118P00008000 P 01/18/19 8.0 0.05 0.06
ABX 190118P00010000 P 01/18/19 10.0 0.16 0.17
ABX 190118P00013000 P 01/18/19 13.0 0.68 0.69
ABX 190118P00015000 P 01/18/19 15.0 1.39 1.42
ABX 190118P00017000 P 01/18/19 17.0 2.44 2.49
ABX 190118P00020000 P 01/18/19 20.0 4.55 4.65
ABX 190118P00022000 P 01/18/19 22.0 6.20 6.30
ABX 190118P00025000 P 01/18/19 25.0 8.95 9.05
ABX 190118P00027000 P 01/18/19 27.0 10.85 11.00
ABX 190118P00030000 P 01/18/19 30.0 13.85 13.95
ABX 190118P00035000 P 01/18/19 35.0 18.85 19.00
ABX 190118P00037000 P 01/18/19 37.0 20.85 20.95
ABX 200117C00003000 C 01/17/20 3.0 12.45 13.70
ABX 200117C00004000 C 01/17/20 4.0 10.90 13.25
ABX 200117C00005000 C 01/17/20 5.0 10.55 11.80
ABX 200117C00008000 C 01/17/20 8.0 8.35 8.85
ABX 200117C00010000 C 01/17/20 10.0 6.70 7.15
ABX 200117C00013000 C 01/17/20 13.0 4.60 5.00
ABX 200117C00015000 C 01/17/20 15.0 3.55 3.90
ABX 200117C00017000 C 01/17/20 17.0 2.70 2.99
ABX 200117C00020000 C 01/17/20 20.0 1.77 1.98
ABX 200117C00022000 C 01/17/20 22.0 1.30 1.50
ABX 200117C00025000 C 01/17/20 25.0 0.87 1.10
ABX 200117C00027000 C 01/17/20 27.0 0.65 0.88
ABX 200117C00030000 C 01/17/20 30.0 0.46 0.68
ABX 200117C00035000 C 01/17/20 35.0 0.27 0.42
ABX 200117P00003000 P 01/17/20 3.0 0.00 0.50
ABX 200117P00004000 P 01/17/20 4.0 0.00 0.50
ABX 200117P00005000 P 01/17/20 5.0 0.00 0.45
ABX 200117P00008000 P 01/17/20 8.0 0.11 0.28
ABX 200117P00010000 P 01/17/20 10.0 0.35 0.50
ABX 200117P00013000 P 01/17/20 13.0 1.08 1.25
ABX 200117P00015000 P 01/17/20 15.0 1.93 2.19
ABX 200117P00017000 P 01/17/20 17.0 2.95 3.30
ABX 200117P00020000 P 01/17/20 20.0 4.95 5.30
ABX 200117P00022000 P 01/17/20 22.0 6.45 6.90
ABX 200117P00025000 P 01/17/20 25.0 9.05 9.45
ABX 200117P00027000 P 01/17/20 27.0 10.90 11.35
ABX 200117P00030000 P 01/17/20 30.0 13.75 14.15
ABX 200117P00035000 P 01/17/20 35.0 18.65 19.20

OPRA data is delayed 15 minutes.