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 (2015-04-10)Premium Content

Barrick Gold Corporation (ABX)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 150702C00002000 C 07/02/15 2.0 8.30 8.90
ABX 150702C00003000 C 07/02/15 3.0 7.30 7.90
ABX 150702C00004000 C 07/02/15 4.0 6.65 6.90
ABX 150702C00004500 C 07/02/15 4.5 6.20 6.40
ABX 150702C00005000 C 07/02/15 5.0 5.65 5.90
ABX 150702C00005500 C 07/02/15 5.5 5.20 5.45
ABX 150702C00006000 C 07/02/15 6.0 4.70 4.90
ABX 150702C00006500 C 07/02/15 6.5 4.15 4.40
ABX 150702C00007000 C 07/02/15 7.0 3.65 3.90
ABX 150702C00007500 C 07/02/15 7.5 3.15 3.40
ABX 150702C00008000 C 07/02/15 8.0 2.69 2.89
ABX 150702C00008500 C 07/02/15 8.5 2.20 2.39
ABX 150702C00009000 C 07/02/15 9.0 1.71 1.89
ABX 150702C00009500 C 07/02/15 9.5 1.21 1.40
ABX 150702C00010000 C 07/02/15 10.0 0.78 0.90
ABX 150702C00010500 C 07/02/15 10.5 0.35 0.39
ABX 150702C00011000 C 07/02/15 11.0 0.13 0.16
ABX 150702C00011500 C 07/02/15 11.5 0.06 0.07
ABX 150702C00012000 C 07/02/15 12.0 0.03 0.05
ABX 150702C00012500 C 07/02/15 12.5 0.00 0.13
ABX 150702C00013000 C 07/02/15 13.0 0.00 0.12
ABX 150702C00013500 C 07/02/15 13.5 0.00 0.13
ABX 150702C00014000 C 07/02/15 14.0 0.00 0.13
ABX 150702C00014500 C 07/02/15 14.5 0.00 0.16
ABX 150702C00015000 C 07/02/15 15.0 0.00 0.13
ABX 150702C00015500 C 07/02/15 15.5 0.00 0.17
ABX 150702C00016000 C 07/02/15 16.0 0.00 0.13
ABX 150702C00016500 C 07/02/15 16.5 0.00 0.16
ABX 150702C00017000 C 07/02/15 17.0 0.00 0.14
ABX 150702C00017500 C 07/02/15 17.5 0.00 0.14
ABX 150702C00018000 C 07/02/15 18.0 0.00 0.14
ABX 150702C00018500 C 07/02/15 18.5 0.00 0.13
ABX 150702C00019000 C 07/02/15 19.0 0.00 0.13
ABX 150702C00019500 C 07/02/15 19.5 0.00 0.13
ABX 150702C00020000 C 07/02/15 20.0 0.00 0.14
ABX 150702C00020500 C 07/02/15 20.5 0.00 0.13
ABX 150702C00021000 C 07/02/15 21.0 0.00 0.13
ABX 150702C00021500 C 07/02/15 21.5 0.00 0.13
ABX 150702C00022000 C 07/02/15 22.0 0.00 0.13
ABX 150702C00022500 C 07/02/15 22.5 0.00 0.13
ABX 150702C00023000 C 07/02/15 23.0 0.00 0.13
ABX 150702C00023500 C 07/02/15 23.5 0.00 0.13
ABX 150702P00002000 P 07/02/15 2.0 0.00 0.09
ABX 150702P00003000 P 07/02/15 3.0 0.00 0.13
ABX 150702P00004000 P 07/02/15 4.0 0.00 0.13
ABX 150702P00004500 P 07/02/15 4.5 0.00 0.13
ABX 150702P00005000 P 07/02/15 5.0 0.00 0.13
ABX 150702P00005500 P 07/02/15 5.5 0.00 0.13
ABX 150702P00006000 P 07/02/15 6.0 0.00 0.13
ABX 150702P00006500 P 07/02/15 6.5 0.00 0.13
ABX 150702P00007000 P 07/02/15 7.0 0.00 0.13
ABX 150702P00007500 P 07/02/15 7.5 0.00 0.13
ABX 150702P00008000 P 07/02/15 8.0 0.00 0.13
ABX 150702P00008500 P 07/02/15 8.5 0.00 0.09
ABX 150702P00009000 P 07/02/15 9.0 0.00 0.09
ABX 150702P00009500 P 07/02/15 9.5 0.00 0.01
ABX 150702P00010000 P 07/02/15 10.0 0.00 0.06
ABX 150702P00010500 P 07/02/15 10.5 0.07 0.10
ABX 150702P00011000 P 07/02/15 11.0 0.33 0.36
ABX 150702P00011500 P 07/02/15 11.5 0.68 0.82
ABX 150702P00012000 P 07/02/15 12.0 1.13 1.33
ABX 150702P00012500 P 07/02/15 12.5 1.67 1.81
ABX 150702P00013000 P 07/02/15 13.0 2.01 2.33
ABX 150702P00013500 P 07/02/15 13.5 2.49 2.81
ABX 150702P00014000 P 07/02/15 14.0 2.89 3.40
ABX 150702P00014500 P 07/02/15 14.5 3.35 3.85
ABX 150702P00015000 P 07/02/15 15.0 3.80 4.35
ABX 150702P00015500 P 07/02/15 15.5 4.30 4.85
ABX 150702P00016000 P 07/02/15 16.0 4.90 5.30
ABX 150702P00016500 P 07/02/15 16.5 5.30 5.85
ABX 150702P00017000 P 07/02/15 17.0 5.85 6.35
ABX 150702P00017500 P 07/02/15 17.5 6.40 6.85
ABX 150702P00018000 P 07/02/15 18.0 6.95 7.35
ABX 150702P00018500 P 07/02/15 18.5 7.45 7.85
ABX 150702P00019000 P 07/02/15 19.0 7.95 8.35
ABX 150702P00019500 P 07/02/15 19.5 8.45 8.85
ABX 150702P00020000 P 07/02/15 20.0 8.95 9.35
ABX 150702P00020500 P 07/02/15 20.5 9.45 9.85
ABX 150702P00021000 P 07/02/15 21.0 9.95 10.55
ABX 150702P00021500 P 07/02/15 21.5 10.45 11.05
ABX 150702P00022000 P 07/02/15 22.0 10.95 11.55
ABX 150702P00022500 P 07/02/15 22.5 11.30 12.05
ABX 150702P00023000 P 07/02/15 23.0 11.80 12.55
ABX 150702P00023500 P 07/02/15 23.5 12.35 12.85
ABX 150710C00003000 C 07/10/15 3.0 7.60 7.95
ABX 150710C00004000 C 07/10/15 4.0 6.65 6.95
ABX 150710C00004500 C 07/10/15 4.5 6.15 6.45
ABX 150710C00005000 C 07/10/15 5.0 5.65 5.95
ABX 150710C00005500 C 07/10/15 5.5 5.15 5.45
ABX 150710C00006000 C 07/10/15 6.0 4.70 4.95
ABX 150710C00006500 C 07/10/15 6.5 4.15 4.45
ABX 150710C00007000 C 07/10/15 7.0 3.65 3.95
ABX 150710C00007500 C 07/10/15 7.5 3.15 3.45
ABX 150710C00008000 C 07/10/15 8.0 2.71 2.91
ABX 150710C00008500 C 07/10/15 8.5 2.21 2.41
ABX 150710C00009000 C 07/10/15 9.0 1.72 1.90
ABX 150710C00009500 C 07/10/15 9.5 1.24 1.41
ABX 150710C00010000 C 07/10/15 10.0 0.83 0.95
ABX 150710C00010500 C 07/10/15 10.5 0.46 0.51
ABX 150710C00011000 C 07/10/15 11.0 0.23 0.26
ABX 150710C00011500 C 07/10/15 11.5 0.12 0.14
ABX 150710C00012000 C 07/10/15 12.0 0.08 0.10
ABX 150710C00012500 C 07/10/15 12.5 0.02 0.08
ABX 150710C00013000 C 07/10/15 13.0 0.01 0.09
ABX 150710C00013500 C 07/10/15 13.5 0.00 0.12
ABX 150710C00014000 C 07/10/15 14.0 0.00 0.08
ABX 150710C00014500 C 07/10/15 14.5 0.00 0.14
ABX 150710C00015000 C 07/10/15 15.0 0.00 0.13
ABX 150710C00015500 C 07/10/15 15.5 0.00 0.13
ABX 150710C00016000 C 07/10/15 16.0 0.00 0.13
ABX 150710C00016500 C 07/10/15 16.5 0.00 0.13
ABX 150710C00017000 C 07/10/15 17.0 0.00 0.13
ABX 150710C00017500 C 07/10/15 17.5 0.00 0.13
ABX 150710C00018000 C 07/10/15 18.0 0.00 0.14
ABX 150710C00018500 C 07/10/15 18.5 0.00 0.14
ABX 150710C00019000 C 07/10/15 19.0 0.00 0.13
ABX 150710C00019500 C 07/10/15 19.5 0.00 0.13
ABX 150710C00020000 C 07/10/15 20.0 0.00 0.14
ABX 150710C00020500 C 07/10/15 20.5 0.00 0.13
ABX 150710C00021000 C 07/10/15 21.0 0.00 0.13
ABX 150710P00003000 P 07/10/15 3.0 0.00 0.13
ABX 150710P00004000 P 07/10/15 4.0 0.00 0.13
ABX 150710P00004500 P 07/10/15 4.5 0.00 0.14
ABX 150710P00005000 P 07/10/15 5.0 0.00 0.14
ABX 150710P00005500 P 07/10/15 5.5 0.00 0.13
ABX 150710P00006000 P 07/10/15 6.0 0.00 0.13
ABX 150710P00006500 P 07/10/15 6.5 0.00 0.13
ABX 150710P00007000 P 07/10/15 7.0 0.00 0.09
ABX 150710P00007500 P 07/10/15 7.5 0.00 0.09
ABX 150710P00008000 P 07/10/15 8.0 0.00 0.09
ABX 150710P00008500 P 07/10/15 8.5 0.00 0.09
ABX 150710P00009000 P 07/10/15 9.0 0.00 0.10
ABX 150710P00009500 P 07/10/15 9.5 0.00 0.13
ABX 150710P00010000 P 07/10/15 10.0 0.01 0.10
ABX 150710P00010500 P 07/10/15 10.5 0.17 0.20
ABX 150710P00011000 P 07/10/15 11.0 0.42 0.46
ABX 150710P00011500 P 07/10/15 11.5 0.78 0.84
ABX 150710P00012000 P 07/10/15 12.0 1.16 1.31
ABX 150710P00012500 P 07/10/15 12.5 1.64 1.83
ABX 150710P00013000 P 07/10/15 13.0 2.14 2.28
ABX 150710P00013500 P 07/10/15 13.5 2.48 2.82
ABX 150710P00014000 P 07/10/15 14.0 2.97 3.35
ABX 150710P00014500 P 07/10/15 14.5 3.45 3.85
ABX 150710P00015000 P 07/10/15 15.0 3.90 4.35
ABX 150710P00015500 P 07/10/15 15.5 4.40 4.85
ABX 150710P00016000 P 07/10/15 16.0 4.90 5.35
ABX 150710P00016500 P 07/10/15 16.5 5.35 5.85
ABX 150710P00017000 P 07/10/15 17.0 5.85 6.35
ABX 150710P00017500 P 07/10/15 17.5 6.35 6.85
ABX 150710P00018000 P 07/10/15 18.0 6.85 7.35
ABX 150710P00018500 P 07/10/15 18.5 7.30 7.85
ABX 150710P00019000 P 07/10/15 19.0 7.80 8.35
ABX 150710P00019500 P 07/10/15 19.5 8.30 8.90
ABX 150710P00020000 P 07/10/15 20.0 8.80 9.35
ABX 150710P00020500 P 07/10/15 20.5 9.30 9.85
ABX 150710P00021000 P 07/10/15 21.0 9.85 10.30
ABX 150717C00003000 C 07/17/15 3.0 7.70 8.10
ABX 150717C00004000 C 07/17/15 4.0 6.70 7.05
ABX 150717C00004500 C 07/17/15 4.5 6.20 6.55
ABX 150717C00005000 C 07/17/15 5.0 5.75 6.00
ABX 150717C00005500 C 07/17/15 5.5 5.20 5.40
ABX 150717C00006000 C 07/17/15 6.0 4.70 4.90
ABX 150717C00006500 C 07/17/15 6.5 4.20 4.40
ABX 150717C00007000 C 07/17/15 7.0 3.70 3.90
ABX 150717C00007500 C 07/17/15 7.5 3.20 3.40
ABX 150717C00008000 C 07/17/15 8.0 2.72 2.90
ABX 150717C00008500 C 07/17/15 8.5 2.23 2.53
ABX 150717C00009000 C 07/17/15 9.0 1.74 1.91
ABX 150717C00009500 C 07/17/15 9.5 1.26 1.42
ABX 150717C00010000 C 07/17/15 10.0 0.88 0.92
ABX 150717C00010500 C 07/17/15 10.5 0.53 0.57
ABX 150717C00011000 C 07/17/15 11.0 0.30 0.32
ABX 150717C00011500 C 07/17/15 11.5 0.15 0.17
ABX 150717C00012000 C 07/17/15 12.0 0.08 0.10
ABX 150717C00012500 C 07/17/15 12.5 0.04 0.05
ABX 150717C00013000 C 07/17/15 13.0 0.03 0.04
ABX 150717C00013500 C 07/17/15 13.5 0.02 0.04
ABX 150717C00014000 C 07/17/15 14.0 0.02 0.04
ABX 150717C00014500 C 07/17/15 14.5 0.00 0.04
ABX 150717C00015000 C 07/17/15 15.0 0.00 0.03
ABX 150717C00015500 C 07/17/15 15.5 0.00 0.03
ABX 150717C00016000 C 07/17/15 16.0 0.00 0.03
ABX 150717C00016500 C 07/17/15 16.5 0.00 0.03
ABX 150717C00017000 C 07/17/15 17.0 0.00 0.03
ABX 150717C00017500 C 07/17/15 17.5 0.00 0.03
ABX 150717C00018000 C 07/17/15 18.0 0.00 0.03
ABX 150717C00018500 C 07/17/15 18.5 0.00 0.03
ABX 150717C00019000 C 07/17/15 19.0 0.00 0.03
ABX 150717C00019500 C 07/17/15 19.5 0.00 0.03
ABX 150717C00020000 C 07/17/15 20.0 0.00 0.03
ABX 150717C00020500 C 07/17/15 20.5 0.00 0.03
ABX 150717C00021000 C 07/17/15 21.0 0.00 0.03
ABX 150717C00021500 C 07/17/15 21.5 0.00 0.02
ABX 150717C00022000 C 07/17/15 22.0 0.00 0.03
ABX 150717C00023000 C 07/17/15 23.0 0.00 0.02
ABX 150717C00024000 C 07/17/15 24.0 0.00 0.03
ABX 150717C00025000 C 07/17/15 25.0 0.00 0.02
ABX 150717P00003000 P 07/17/15 3.0 0.00 0.02
ABX 150717P00004000 P 07/17/15 4.0 0.00 0.03
ABX 150717P00004500 P 07/17/15 4.5 0.00 0.02
ABX 150717P00005000 P 07/17/15 5.0 0.00 0.03
ABX 150717P00005500 P 07/17/15 5.5 0.00 0.03
ABX 150717P00006000 P 07/17/15 6.0 0.00 0.03
ABX 150717P00006500 P 07/17/15 6.5 0.00 0.03
ABX 150717P00007000 P 07/17/15 7.0 0.00 0.03
ABX 150717P00007500 P 07/17/15 7.5 0.00 0.03
ABX 150717P00008000 P 07/17/15 8.0 0.00 0.04
ABX 150717P00008500 P 07/17/15 8.5 0.00 0.04
ABX 150717P00009000 P 07/17/15 9.0 0.01 0.04
ABX 150717P00009500 P 07/17/15 9.5 0.03 0.07
ABX 150717P00010000 P 07/17/15 10.0 0.09 0.12
ABX 150717P00010500 P 07/17/15 10.5 0.24 0.27
ABX 150717P00011000 P 07/17/15 11.0 0.48 0.52
ABX 150717P00011500 P 07/17/15 11.5 0.83 0.88
ABX 150717P00012000 P 07/17/15 12.0 1.22 1.31
ABX 150717P00012500 P 07/17/15 12.5 1.66 1.83
ABX 150717P00013000 P 07/17/15 13.0 2.15 2.32
ABX 150717P00013500 P 07/17/15 13.5 2.52 2.81
ABX 150717P00014000 P 07/17/15 14.0 3.15 3.35
ABX 150717P00014500 P 07/17/15 14.5 3.50 3.85
ABX 150717P00015000 P 07/17/15 15.0 4.00 4.30
ABX 150717P00015500 P 07/17/15 15.5 4.45 4.80
ABX 150717P00016000 P 07/17/15 16.0 4.95 5.35
ABX 150717P00016500 P 07/17/15 16.5 5.45 5.85
ABX 150717P00017000 P 07/17/15 17.0 6.00 6.35
ABX 150717P00017500 P 07/17/15 17.5 6.45 6.85
ABX 150717P00018000 P 07/17/15 18.0 6.95 7.35
ABX 150717P00018500 P 07/17/15 18.5 7.45 7.85
ABX 150717P00019000 P 07/17/15 19.0 7.95 8.35
ABX 150717P00019500 P 07/17/15 19.5 8.45 8.85
ABX 150717P00020000 P 07/17/15 20.0 8.95 9.35
ABX 150717P00020500 P 07/17/15 20.5 9.45 9.80
ABX 150717P00021000 P 07/17/15 21.0 9.85 10.50
ABX 150717P00021500 P 07/17/15 21.5 10.45 10.80
ABX 150717P00022000 P 07/17/15 22.0 10.95 11.35
ABX 150717P00023000 P 07/17/15 23.0 11.90 12.55
ABX 150717P00024000 P 07/17/15 24.0 12.95 13.35
ABX 150717P00025000 P 07/17/15 25.0 13.95 14.30
ABX 150724C00003000 C 07/24/15 3.0 7.70 8.10
ABX 150724C00004000 C 07/24/15 4.0 6.70 7.05
ABX 150724C00004500 C 07/24/15 4.5 6.20 6.55
ABX 150724C00005000 C 07/24/15 5.0 5.70 6.10
ABX 150724C00005500 C 07/24/15 5.5 5.20 5.60
ABX 150724C00006000 C 07/24/15 6.0 4.70 5.10
ABX 150724C00006500 C 07/24/15 6.5 4.20 4.60
ABX 150724C00007000 C 07/24/15 7.0 3.70 4.10
ABX 150724C00007500 C 07/24/15 7.5 3.25 3.55
ABX 150724C00008000 C 07/24/15 8.0 2.71 3.05
ABX 150724C00008500 C 07/24/15 8.5 2.27 2.54
ABX 150724C00009000 C 07/24/15 9.0 1.74 1.95
ABX 150724C00009500 C 07/24/15 9.5 1.28 1.58
ABX 150724C00010000 C 07/24/15 10.0 0.92 1.00
ABX 150724C00010500 C 07/24/15 10.5 0.58 0.64
ABX 150724C00011000 C 07/24/15 11.0 0.34 0.38
ABX 150724C00011500 C 07/24/15 11.5 0.18 0.23
ABX 150724C00012000 C 07/24/15 12.0 0.09 0.16
ABX 150724C00012500 C 07/24/15 12.5 0.04 0.13
ABX 150724C00013000 C 07/24/15 13.0 0.04 0.10
ABX 150724C00013500 C 07/24/15 13.5 0.01 0.50
ABX 150724C00014000 C 07/24/15 14.0 0.00 0.17
ABX 150724C00014500 C 07/24/15 14.5 0.00 0.49
ABX 150724C00015000 C 07/24/15 15.0 0.00 0.17
ABX 150724C00015500 C 07/24/15 15.5 0.00 0.50
ABX 150724C00016000 C 07/24/15 16.0 0.00 0.33
ABX 150724C00016500 C 07/24/15 16.5 0.00 0.50
ABX 150724C00017000 C 07/24/15 17.0 0.00 0.13
ABX 150724C00017500 C 07/24/15 17.5 0.00 0.50
ABX 150724C00018000 C 07/24/15 18.0 0.00 0.13
ABX 150724C00018500 C 07/24/15 18.5 0.00 0.50
ABX 150724C00019000 C 07/24/15 19.0 0.00 0.50
ABX 150724C00019500 C 07/24/15 19.5 0.00 0.50
ABX 150724C00020000 C 07/24/15 20.0 0.00 0.13
ABX 150724C00020500 C 07/24/15 20.5 0.00 0.50
ABX 150724C00021000 C 07/24/15 21.0 0.00 0.50
ABX 150724P00003000 P 07/24/15 3.0 0.00 0.50
ABX 150724P00004000 P 07/24/15 4.0 0.00 0.50
ABX 150724P00004500 P 07/24/15 4.5 0.00 0.50
ABX 150724P00005000 P 07/24/15 5.0 0.00 0.50
ABX 150724P00005500 P 07/24/15 5.5 0.00 0.50
ABX 150724P00006000 P 07/24/15 6.0 0.00 0.50
ABX 150724P00006500 P 07/24/15 6.5 0.00 0.50
ABX 150724P00007000 P 07/24/15 7.0 0.00 0.15
ABX 150724P00007500 P 07/24/15 7.5 0.00 0.50
ABX 150724P00008000 P 07/24/15 8.0 0.00 0.09
ABX 150724P00008500 P 07/24/15 8.5 0.00 0.50
ABX 150724P00009000 P 07/24/15 9.0 0.00 0.13
ABX 150724P00009500 P 07/24/15 9.5 0.01 0.14
ABX 150724P00010000 P 07/24/15 10.0 0.13 0.16
ABX 150724P00010500 P 07/24/15 10.5 0.27 0.33
ABX 150724P00011000 P 07/24/15 11.0 0.53 0.58
ABX 150724P00011500 P 07/24/15 11.5 0.89 0.93
ABX 150724P00012000 P 07/24/15 12.0 1.23 1.39
ABX 150724P00012500 P 07/24/15 12.5 1.65 1.85
ABX 150724P00013000 P 07/24/15 13.0 2.04 2.33
ABX 150724P00013500 P 07/24/15 13.5 2.52 2.83
ABX 150724P00014000 P 07/24/15 14.0 3.00 3.40
ABX 150724P00014500 P 07/24/15 14.5 3.45 3.90
ABX 150724P00015000 P 07/24/15 15.0 3.95 4.35
ABX 150724P00015500 P 07/24/15 15.5 4.45 4.90
ABX 150724P00016000 P 07/24/15 16.0 4.75 5.40
ABX 150724P00016500 P 07/24/15 16.5 5.20 6.00
ABX 150724P00017000 P 07/24/15 17.0 5.95 6.40
ABX 150724P00017500 P 07/24/15 17.5 6.25 6.95
ABX 150724P00018000 P 07/24/15 18.0 6.75 7.45
ABX 150724P00018500 P 07/24/15 18.5 7.25 8.00
ABX 150724P00019000 P 07/24/15 19.0 7.75 8.50
ABX 150724P00019500 P 07/24/15 19.5 8.25 9.05
ABX 150724P00020000 P 07/24/15 20.0 8.60 9.45
ABX 150724P00020500 P 07/24/15 20.5 9.25 10.05
ABX 150724P00021000 P 07/24/15 21.0 9.95 10.45
ABX 150731C00003000 C 07/31/15 3.0 7.45 8.05
ABX 150731C00004000 C 07/31/15 4.0 6.70 7.05
ABX 150731C00004500 C 07/31/15 4.5 6.20 6.40
ABX 150731C00005000 C 07/31/15 5.0 5.70 5.90
ABX 150731C00005500 C 07/31/15 5.5 5.25 5.55
ABX 150731C00006000 C 07/31/15 6.0 4.75 5.05
ABX 150731C00006500 C 07/31/15 6.5 4.20 4.45
ABX 150731C00007000 C 07/31/15 7.0 3.75 4.05
ABX 150731C00007500 C 07/31/15 7.5 3.25 3.55
ABX 150731C00008000 C 07/31/15 8.0 2.77 3.05
ABX 150731C00008500 C 07/31/15 8.5 2.27 2.54
ABX 150731C00009000 C 07/31/15 9.0 1.77 1.97
ABX 150731C00009500 C 07/31/15 9.5 1.32 1.59
ABX 150731C00010000 C 07/31/15 10.0 0.96 1.06
ABX 150731C00010500 C 07/31/15 10.5 0.63 0.72
ABX 150731C00011000 C 07/31/15 11.0 0.37 0.44
ABX 150731C00011500 C 07/31/15 11.5 0.22 0.27
ABX 150731C00012000 C 07/31/15 12.0 0.12 0.22
ABX 150731C00012500 C 07/31/15 12.5 0.07 0.13
ABX 150731C00013000 C 07/31/15 13.0 0.03 0.10
ABX 150731C00013500 C 07/31/15 13.5 0.01 0.13
ABX 150731C00014000 C 07/31/15 14.0 0.01 0.13
ABX 150731C00014500 C 07/31/15 14.5 0.00 0.50
ABX 150731C00015000 C 07/31/15 15.0 0.00 0.13
ABX 150731C00015500 C 07/31/15 15.5 0.00 0.50
ABX 150731C00016000 C 07/31/15 16.0 0.00 0.14
ABX 150731C00016500 C 07/31/15 16.5 0.00 0.50
ABX 150731C00017000 C 07/31/15 17.0 0.00 0.13
ABX 150731C00017500 C 07/31/15 17.5 0.00 0.13
ABX 150731C00018000 C 07/31/15 18.0 0.00 0.13
ABX 150731C00018500 C 07/31/15 18.5 0.00 0.50
ABX 150731C00019000 C 07/31/15 19.0 0.00 0.13
ABX 150731C00019500 C 07/31/15 19.5 0.00 0.50
ABX 150731C00020000 C 07/31/15 20.0 0.00 0.13
ABX 150731C00020500 C 07/31/15 20.5 0.00 0.50
ABX 150731P00003000 P 07/31/15 3.0 0.00 0.50
ABX 150731P00004000 P 07/31/15 4.0 0.00 0.13
ABX 150731P00004500 P 07/31/15 4.5 0.00 0.50
ABX 150731P00005000 P 07/31/15 5.0 0.00 0.50
ABX 150731P00005500 P 07/31/15 5.5 0.00 0.50
ABX 150731P00006000 P 07/31/15 6.0 0.00 0.50
ABX 150731P00006500 P 07/31/15 6.5 0.00 0.13
ABX 150731P00007000 P 07/31/15 7.0 0.00 0.50
ABX 150731P00007500 P 07/31/15 7.5 0.00 0.50
ABX 150731P00008000 P 07/31/15 8.0 0.00 0.29
ABX 150731P00008500 P 07/31/15 8.5 0.00 0.50
ABX 150731P00009000 P 07/31/15 9.0 0.01 0.12
ABX 150731P00009500 P 07/31/15 9.5 0.03 0.16
ABX 150731P00010000 P 07/31/15 10.0 0.16 0.22
ABX 150731P00010500 P 07/31/15 10.5 0.32 0.39
ABX 150731P00011000 P 07/31/15 11.0 0.55 0.66
ABX 150731P00011500 P 07/31/15 11.5 0.87 1.01
ABX 150731P00012000 P 07/31/15 12.0 1.26 1.41
ABX 150731P00012500 P 07/31/15 12.5 1.70 1.86
ABX 150731P00013000 P 07/31/15 13.0 2.05 2.34
ABX 150731P00013500 P 07/31/15 13.5 2.52 2.82
ABX 150731P00014000 P 07/31/15 14.0 3.00 3.35
ABX 150731P00014500 P 07/31/15 14.5 3.50 3.85
ABX 150731P00015000 P 07/31/15 15.0 3.95 4.30
ABX 150731P00015500 P 07/31/15 15.5 4.45 4.90
ABX 150731P00016000 P 07/31/15 16.0 5.00 5.30
ABX 150731P00016500 P 07/31/15 16.5 5.50 5.80
ABX 150731P00017000 P 07/31/15 17.0 6.00 6.30
ABX 150731P00017500 P 07/31/15 17.5 6.45 6.80
ABX 150731P00018000 P 07/31/15 18.0 6.95 7.30
ABX 150731P00018500 P 07/31/15 18.5 7.45 7.80
ABX 150731P00019000 P 07/31/15 19.0 7.95 8.40
ABX 150731P00019500 P 07/31/15 19.5 8.45 8.90
ABX 150731P00020000 P 07/31/15 20.0 8.95 9.35
ABX 150731P00020500 P 07/31/15 20.5 9.45 9.80
ABX 150807C00003000 C 08/07/15 3.0 7.45 8.05
ABX 150807C00004000 C 08/07/15 4.0 6.70 6.90
ABX 150807C00004500 C 08/07/15 4.5 6.20 6.40
ABX 150807C00005000 C 08/07/15 5.0 5.70 5.90
ABX 150807C00005500 C 08/07/15 5.5 5.20 5.55
ABX 150807C00006000 C 08/07/15 6.0 4.70 4.90
ABX 150807C00006500 C 08/07/15 6.5 4.20 4.40
ABX 150807C00007000 C 08/07/15 7.0 3.70 4.05
ABX 150807C00007500 C 08/07/15 7.5 3.20 3.55
ABX 150807C00008000 C 08/07/15 8.0 2.74 3.05
ABX 150807C00008500 C 08/07/15 8.5 2.26 2.55
ABX 150807C00009000 C 08/07/15 9.0 1.79 1.96
ABX 150807C00009500 C 08/07/15 9.5 1.36 1.54
ABX 150807C00010000 C 08/07/15 10.0 0.97 1.12
ABX 150807C00010500 C 08/07/15 10.5 0.66 0.78
ABX 150807C00011000 C 08/07/15 11.0 0.42 0.52
ABX 150807C00011500 C 08/07/15 11.5 0.27 0.33
ABX 150807C00012000 C 08/07/15 12.0 0.16 0.20
ABX 150807C00012500 C 08/07/15 12.5 0.08 0.13
ABX 150807C00013000 C 08/07/15 13.0 0.05 0.10
ABX 150807C00013500 C 08/07/15 13.5 0.02 0.15
ABX 150807C00014000 C 08/07/15 14.0 0.01 0.14
ABX 150807C00014500 C 08/07/15 14.5 0.00 0.13
ABX 150807C00015000 C 08/07/15 15.0 0.00 0.13
ABX 150807C00015500 C 08/07/15 15.5 0.00 0.13
ABX 150807C00016000 C 08/07/15 16.0 0.00 0.26
ABX 150807C00016500 C 08/07/15 16.5 0.00 0.13
ABX 150807C00017000 C 08/07/15 17.0 0.00 0.13
ABX 150807C00017500 C 08/07/15 17.5 0.00 0.13
ABX 150807C00018000 C 08/07/15 18.0 0.00 0.17
ABX 150807C00018500 C 08/07/15 18.5 0.00 0.13
ABX 150807C00019000 C 08/07/15 19.0 0.00 0.50
ABX 150807C00019500 C 08/07/15 19.5 0.00 0.50
ABX 150807C00020000 C 08/07/15 20.0 0.00 0.13
ABX 150807C00020500 C 08/07/15 20.5 0.00 0.50
ABX 150807P00003000 P 08/07/15 3.0 0.00 0.13
ABX 150807P00004000 P 08/07/15 4.0 0.00 0.50
ABX 150807P00004500 P 08/07/15 4.5 0.00 0.50
ABX 150807P00005000 P 08/07/15 5.0 0.00 0.13
ABX 150807P00005500 P 08/07/15 5.5 0.00 0.50
ABX 150807P00006000 P 08/07/15 6.0 0.00 0.50
ABX 150807P00006500 P 08/07/15 6.5 0.00 0.50
ABX 150807P00007000 P 08/07/15 7.0 0.00 0.50
ABX 150807P00007500 P 08/07/15 7.5 0.00 0.10
ABX 150807P00008000 P 08/07/15 8.0 0.00 0.14
ABX 150807P00008500 P 08/07/15 8.5 0.00 0.50
ABX 150807P00009000 P 08/07/15 9.0 0.06 0.10
ABX 150807P00009500 P 08/07/15 9.5 0.08 0.20
ABX 150807P00010000 P 08/07/15 10.0 0.21 0.26
ABX 150807P00010500 P 08/07/15 10.5 0.37 0.44
ABX 150807P00011000 P 08/07/15 11.0 0.63 0.69
ABX 150807P00011500 P 08/07/15 11.5 0.92 1.04
ABX 150807P00012000 P 08/07/15 12.0 1.28 1.42
ABX 150807P00012500 P 08/07/15 12.5 1.68 1.89
ABX 150807P00013000 P 08/07/15 13.0 2.05 2.35
ABX 150807P00013500 P 08/07/15 13.5 2.54 2.83
ABX 150807P00014000 P 08/07/15 14.0 3.00 3.40
ABX 150807P00014500 P 08/07/15 14.5 3.50 3.95
ABX 150807P00015000 P 08/07/15 15.0 4.00 4.35
ABX 150807P00015500 P 08/07/15 15.5 4.50 4.80
ABX 150807P00016000 P 08/07/15 16.0 4.95 5.40
ABX 150807P00016500 P 08/07/15 16.5 5.45 5.80
ABX 150807P00017000 P 08/07/15 17.0 5.95 6.30
ABX 150807P00017500 P 08/07/15 17.5 6.45 6.80
ABX 150807P00018000 P 08/07/15 18.0 6.95 7.30
ABX 150807P00018500 P 08/07/15 18.5 7.45 7.80
ABX 150807P00019000 P 08/07/15 19.0 7.95 8.30
ABX 150807P00019500 P 08/07/15 19.5 8.45 8.80
ABX 150807P00020000 P 08/07/15 20.0 8.95 9.30
ABX 150807P00020500 P 08/07/15 20.5 9.45 9.95
ABX 150821C00003000 C 08/21/15 3.0 7.70 8.05
ABX 150821C00004000 C 08/21/15 4.0 6.70 7.05
ABX 150821C00005000 C 08/21/15 5.0 5.70 5.90
ABX 150821C00006000 C 08/21/15 6.0 4.70 4.90
ABX 150821C00007000 C 08/21/15 7.0 3.75 4.05
ABX 150821C00008000 C 08/21/15 8.0 2.76 3.05
ABX 150821C00009000 C 08/21/15 9.0 1.86 1.98
ABX 150821C00010000 C 08/21/15 10.0 1.09 1.13
ABX 150821C00011000 C 08/21/15 11.0 0.53 0.56
ABX 150821C00012000 C 08/21/15 12.0 0.23 0.24
ABX 150821C00013000 C 08/21/15 13.0 0.08 0.10
ABX 150821C00014000 C 08/21/15 14.0 0.04 0.07
ABX 150821C00015000 C 08/21/15 15.0 0.01 0.08
ABX 150821C00016000 C 08/21/15 16.0 0.00 0.04
ABX 150821C00017000 C 08/21/15 17.0 0.00 0.04
ABX 150821C00018000 C 08/21/15 18.0 0.00 0.04
ABX 150821C00019000 C 08/21/15 19.0 0.00 0.04
ABX 150821C00020000 C 08/21/15 20.0 0.00 0.05
ABX 150821C00021000 C 08/21/15 21.0 0.00 0.05
ABX 150821P00003000 P 08/21/15 3.0 0.00 0.04
ABX 150821P00004000 P 08/21/15 4.0 0.00 0.05
ABX 150821P00005000 P 08/21/15 5.0 0.00 0.05
ABX 150821P00006000 P 08/21/15 6.0 0.00 0.05
ABX 150821P00007000 P 08/21/15 7.0 0.00 0.04
ABX 150821P00008000 P 08/21/15 8.0 0.01 0.03
ABX 150821P00009000 P 08/21/15 9.0 0.08 0.10
ABX 150821P00010000 P 08/21/15 10.0 0.29 0.30
ABX 150821P00011000 P 08/21/15 11.0 0.72 0.75
ABX 150821P00012000 P 08/21/15 12.0 1.40 1.43
ABX 150821P00013000 P 08/21/15 13.0 2.21 2.35
ABX 150821P00014000 P 08/21/15 14.0 3.00 3.35
ABX 150821P00015000 P 08/21/15 15.0 4.00 4.35
ABX 150821P00016000 P 08/21/15 16.0 4.95 5.30
ABX 150821P00017000 P 08/21/15 17.0 5.95 6.30
ABX 150821P00018000 P 08/21/15 18.0 6.95 7.30
ABX 150821P00019000 P 08/21/15 19.0 7.95 8.30
ABX 150821P00020000 P 08/21/15 20.0 8.95 9.45
ABX 150821P00021000 P 08/21/15 21.0 9.95 10.35
ABX 150918C00005000 C 09/18/15 5.0 5.70 6.05
ABX 150918C00006000 C 09/18/15 6.0 4.70 5.05
ABX 150918C00007000 C 09/18/15 7.0 3.75 4.05
ABX 150918C00008000 C 09/18/15 8.0 2.79 3.10
ABX 150918C00009000 C 09/18/15 9.0 1.91 2.04
ABX 150918C00010000 C 09/18/15 10.0 1.20 1.24
ABX 150918C00011000 C 09/18/15 11.0 0.66 0.70
ABX 150918C00012000 C 09/18/15 12.0 0.33 0.36
ABX 150918C00013000 C 09/18/15 13.0 0.16 0.18
ABX 150918C00014000 C 09/18/15 14.0 0.08 0.10
ABX 150918C00015000 C 09/18/15 15.0 0.03 0.06
ABX 150918C00016000 C 09/18/15 16.0 0.01 0.05
ABX 150918C00017000 C 09/18/15 17.0 0.00 0.04
ABX 150918P00005000 P 09/18/15 5.0 0.00 0.03
ABX 150918P00006000 P 09/18/15 6.0 0.00 0.04
ABX 150918P00007000 P 09/18/15 7.0 0.01 0.02
ABX 150918P00008000 P 09/18/15 8.0 0.05 0.06
ABX 150918P00009000 P 09/18/15 9.0 0.16 0.18
ABX 150918P00010000 P 09/18/15 10.0 0.42 0.45
ABX 150918P00011000 P 09/18/15 11.0 0.88 0.91
ABX 150918P00012000 P 09/18/15 12.0 1.55 1.59
ABX 150918P00013000 P 09/18/15 13.0 2.30 2.43
ABX 150918P00014000 P 09/18/15 14.0 3.05 3.40
ABX 150918P00015000 P 09/18/15 15.0 4.00 4.35
ABX 150918P00016000 P 09/18/15 16.0 5.00 5.35
ABX 150918P00017000 P 09/18/15 17.0 6.00 6.35
ABX 151016C00004000 C 10/16/15 4.0 6.65 7.05
ABX 151016C00005000 C 10/16/15 5.0 5.50 6.20
ABX 151016C00006000 C 10/16/15 6.0 4.70 5.05
ABX 151016C00007000 C 10/16/15 7.0 3.75 4.05
ABX 151016C00008000 C 10/16/15 8.0 2.82 3.15
ABX 151016C00009000 C 10/16/15 9.0 2.03 2.13
ABX 151016C00010000 C 10/16/15 10.0 1.32 1.35
ABX 151016C00011000 C 10/16/15 11.0 0.79 0.82
ABX 151016C00012000 C 10/16/15 12.0 0.44 0.47
ABX 151016C00013000 C 10/16/15 13.0 0.23 0.27
ABX 151016C00014000 C 10/16/15 14.0 0.11 0.14
ABX 151016C00015000 C 10/16/15 15.0 0.07 0.11
ABX 151016C00016000 C 10/16/15 16.0 0.03 0.08
ABX 151016C00017000 C 10/16/15 17.0 0.02 0.06
ABX 151016C00018000 C 10/16/15 18.0 0.01 0.04
ABX 151016C00019000 C 10/16/15 19.0 0.01 0.04
ABX 151016C00020000 C 10/16/15 20.0 0.00 0.03
ABX 151016C00021000 C 10/16/15 21.0 0.00 0.03
ABX 151016C00022000 C 10/16/15 22.0 0.00 0.03
ABX 151016C00023000 C 10/16/15 23.0 0.00 0.04
ABX 151016P00004000 P 10/16/15 4.0 0.00 0.03
ABX 151016P00005000 P 10/16/15 5.0 0.00 0.04
ABX 151016P00006000 P 10/16/15 6.0 0.00 0.04
ABX 151016P00007000 P 10/16/15 7.0 0.02 0.07
ABX 151016P00008000 P 10/16/15 8.0 0.09 0.12
ABX 151016P00009000 P 10/16/15 9.0 0.24 0.27
ABX 151016P00010000 P 10/16/15 10.0 0.54 0.56
ABX 151016P00011000 P 10/16/15 11.0 1.00 1.04
ABX 151016P00012000 P 10/16/15 12.0 1.64 1.69
ABX 151016P00013000 P 10/16/15 13.0 2.36 2.51
ABX 151016P00014000 P 10/16/15 14.0 3.25 3.40
ABX 151016P00015000 P 10/16/15 15.0 4.05 4.40
ABX 151016P00016000 P 10/16/15 16.0 5.00 5.35
ABX 151016P00017000 P 10/16/15 17.0 6.00 6.35
ABX 151016P00018000 P 10/16/15 18.0 7.00 7.35
ABX 151016P00019000 P 10/16/15 19.0 7.60 8.55
ABX 151016P00020000 P 10/16/15 20.0 8.95 9.35
ABX 151016P00021000 P 10/16/15 21.0 9.95 10.40
ABX 151016P00022000 P 10/16/15 22.0 10.95 11.40
ABX 151016P00023000 P 10/16/15 23.0 11.25 12.50
ABX 160115C00003000 C 01/15/16 3.0 7.45 8.05
ABX 160115C00004000 C 01/15/16 4.0 6.70 7.05
ABX 160115C00005000 C 01/15/16 5.0 5.70 6.00
ABX 160115C00006000 C 01/15/16 6.0 4.70 5.20
ABX 160115C00007000 C 01/15/16 7.0 3.80 4.20
ABX 160115C00008000 C 01/15/16 8.0 2.97 3.15
ABX 160115C00009000 C 01/15/16 9.0 2.19 2.36
ABX 160115C00010000 C 01/15/16 10.0 1.63 1.67
ABX 160115C00011000 C 01/15/16 11.0 1.13 1.17
ABX 160115C00012000 C 01/15/16 12.0 0.77 0.79
ABX 160115C00013000 C 01/15/16 13.0 0.50 0.53
ABX 160115C00014000 C 01/15/16 14.0 0.32 0.36
ABX 160115C00015000 C 01/15/16 15.0 0.21 0.24
ABX 160115C00016000 C 01/15/16 16.0 0.14 0.17
ABX 160115C00017000 C 01/15/16 17.0 0.08 0.13
ABX 160115C00018000 C 01/15/16 18.0 0.06 0.11
ABX 160115C00019000 C 01/15/16 19.0 0.04 0.08
ABX 160115C00020000 C 01/15/16 20.0 0.04 0.05
ABX 160115C00021000 C 01/15/16 21.0 0.02 0.05
ABX 160115C00022000 C 01/15/16 22.0 0.02 0.04
ABX 160115C00023000 C 01/15/16 23.0 0.01 0.04
ABX 160115C00024000 C 01/15/16 24.0 0.01 0.04
ABX 160115C00025000 C 01/15/16 25.0 0.01 0.04
ABX 160115C00026000 C 01/15/16 26.0 0.01 0.03
ABX 160115C00027000 C 01/15/16 27.0 0.01 0.03
ABX 160115C00030000 C 01/15/16 30.0 0.00 0.03
ABX 160115C00032000 C 01/15/16 32.0 0.00 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 0.00 0.03
ABX 160115P00004000 P 01/15/16 4.0 0.00 0.02
ABX 160115P00005000 P 01/15/16 5.0 0.01 0.04
ABX 160115P00006000 P 01/15/16 6.0 0.04 0.06
ABX 160115P00007000 P 01/15/16 7.0 0.11 0.13
ABX 160115P00008000 P 01/15/16 8.0 0.24 0.27
ABX 160115P00009000 P 01/15/16 9.0 0.48 0.51
ABX 160115P00010000 P 01/15/16 10.0 0.85 0.88
ABX 160115P00011000 P 01/15/16 11.0 1.34 1.38
ABX 160115P00012000 P 01/15/16 12.0 1.97 2.02
ABX 160115P00013000 P 01/15/16 13.0 2.70 2.78
ABX 160115P00014000 P 01/15/16 14.0 3.45 3.65
ABX 160115P00015000 P 01/15/16 15.0 4.35 4.50
ABX 160115P00016000 P 01/15/16 16.0 5.10 5.45
ABX 160115P00017000 P 01/15/16 17.0 6.00 6.45
ABX 160115P00018000 P 01/15/16 18.0 7.00 7.40
ABX 160115P00019000 P 01/15/16 19.0 7.95 8.40
ABX 160115P00020000 P 01/15/16 20.0 9.10 9.35
ABX 160115P00021000 P 01/15/16 21.0 9.95 10.35
ABX 160115P00022000 P 01/15/16 22.0 10.95 11.35
ABX 160115P00023000 P 01/15/16 23.0 11.90 12.35
ABX 160115P00024000 P 01/15/16 24.0 12.90 13.35
ABX 160115P00025000 P 01/15/16 25.0 13.95 14.35
ABX 160115P00026000 P 01/15/16 26.0 14.70 15.35
ABX 160115P00027000 P 01/15/16 27.0 14.40 17.70
ABX 160115P00030000 P 01/15/16 30.0 17.40 20.65
ABX 160115P00032000 P 01/15/16 32.0 19.40 22.65
ABX 160115P00035000 P 01/15/16 35.0 23.10 24.35
ABX 160115P00037000 P 01/15/16 37.0 24.40 26.40
ABX 170120C00005000 C 01/20/17 5.0 5.80 6.15
ABX 170120C00008000 C 01/20/17 8.0 3.55 3.70
ABX 170120C00010000 C 01/20/17 10.0 2.40 2.60
ABX 170120C00013000 C 01/20/17 13.0 1.32 1.49
ABX 170120C00015000 C 01/20/17 15.0 0.90 1.05
ABX 170120C00017000 C 01/20/17 17.0 0.56 0.78
ABX 170120C00020000 C 01/20/17 20.0 0.31 0.45
ABX 170120C00022000 C 01/20/17 22.0 0.20 0.30
ABX 170120C00025000 C 01/20/17 25.0 0.15 0.30
ABX 170120C00027000 C 01/20/17 27.0 0.10 0.25
ABX 170120C00030000 C 01/20/17 30.0 0.05 0.21
ABX 170120P00005000 P 01/20/17 5.0 0.09 0.21
ABX 170120P00008000 P 01/20/17 8.0 0.75 0.85
ABX 170120P00010000 P 01/20/17 10.0 1.53 1.70
ABX 170120P00013000 P 01/20/17 13.0 3.40 3.60
ABX 170120P00015000 P 01/20/17 15.0 4.90 5.15
ABX 170120P00017000 P 01/20/17 17.0 6.60 6.85
ABX 170120P00020000 P 01/20/17 20.0 9.35 9.60
ABX 170120P00022000 P 01/20/17 22.0 11.00 11.55
ABX 170120P00025000 P 01/20/17 25.0 13.95 14.55
ABX 170120P00027000 P 01/20/17 27.0 15.90 16.70
ABX 170120P00030000 P 01/20/17 30.0 18.90 19.45

OPRA data is delayed 15 minutes.