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 (2014-07-11)Premium Content

Barrick Gold Corporation (ABX)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 140725C00008500 C 07/25/14 8.5 10.15 10.80
ABX 140725C00009000 C 07/25/14 9.0 9.70 10.30
ABX 140725C00009500 C 07/25/14 9.5 9.25 9.80
ABX 140725C00010000 C 07/25/14 10.0 8.75 9.30
ABX 140725C00010500 C 07/25/14 10.5 8.25 8.80
ABX 140725C00011000 C 07/25/14 11.0 7.75 8.30
ABX 140725C00011500 C 07/25/14 11.5 7.25 7.80
ABX 140725C00012000 C 07/25/14 12.0 6.75 7.30
ABX 140725C00012500 C 07/25/14 12.5 6.25 6.80
ABX 140725C00013000 C 07/25/14 13.0 5.75 6.30
ABX 140725C00013500 C 07/25/14 13.5 5.25 5.80
ABX 140725C00014000 C 07/25/14 14.0 4.75 5.30
ABX 140725C00014500 C 07/25/14 14.5 4.25 4.80
ABX 140725C00015000 C 07/25/14 15.0 3.75 4.30
ABX 140725C00015500 C 07/25/14 15.5 3.25 3.80
ABX 140725C00016000 C 07/25/14 16.0 2.79 3.30
ABX 140725C00016500 C 07/25/14 16.5 2.29 2.77
ABX 140725C00017000 C 07/25/14 17.0 1.80 2.27
ABX 140725C00017500 C 07/25/14 17.5 1.31 1.66
ABX 140725C00018000 C 07/25/14 18.0 0.94 1.17
ABX 140725C00018500 C 07/25/14 18.5 0.67 0.70
ABX 140725C00019000 C 07/25/14 19.0 0.32 0.34
ABX 140725C00019500 C 07/25/14 19.5 0.12 0.14
ABX 140725C00020000 C 07/25/14 20.0 0.04 0.05
ABX 140725C00020500 C 07/25/14 20.5 0.01 0.03
ABX 140725C00021000 C 07/25/14 21.0 0.00 0.01
ABX 140725C00021500 C 07/25/14 21.5 0.00 0.04
ABX 140725C00022000 C 07/25/14 22.0 0.00 0.03
ABX 140725C00022500 C 07/25/14 22.5 0.00 0.03
ABX 140725C00023000 C 07/25/14 23.0 0.00 0.03
ABX 140725C00023500 C 07/25/14 23.5 0.00 0.03
ABX 140725C00024000 C 07/25/14 24.0 0.00 0.03
ABX 140725C00024500 C 07/25/14 24.5 0.00 0.03
ABX 140725C00025000 C 07/25/14 25.0 0.00 0.03
ABX 140725C00025500 C 07/25/14 25.5 0.00 0.03
ABX 140725C00026000 C 07/25/14 26.0 0.00 0.03
ABX 140725C00026500 C 07/25/14 26.5 0.00 0.03
ABX 140725C00027000 C 07/25/14 27.0 0.00 0.03
ABX 140725C00027500 C 07/25/14 27.5 0.00 0.03
ABX 140725C00028000 C 07/25/14 28.0 0.00 0.03
ABX 140725C00028500 C 07/25/14 28.5 0.00 0.03
ABX 140725P00008500 P 07/25/14 8.5 0.00 0.03
ABX 140725P00009000 P 07/25/14 9.0 0.00 0.03
ABX 140725P00009500 P 07/25/14 9.5 0.00 0.03
ABX 140725P00010000 P 07/25/14 10.0 0.00 0.03
ABX 140725P00010500 P 07/25/14 10.5 0.00 0.03
ABX 140725P00011000 P 07/25/14 11.0 0.00 0.03
ABX 140725P00011500 P 07/25/14 11.5 0.00 0.03
ABX 140725P00012000 P 07/25/14 12.0 0.00 0.03
ABX 140725P00012500 P 07/25/14 12.5 0.00 0.03
ABX 140725P00013000 P 07/25/14 13.0 0.00 0.03
ABX 140725P00013500 P 07/25/14 13.5 0.00 0.03
ABX 140725P00014000 P 07/25/14 14.0 0.00 0.03
ABX 140725P00014500 P 07/25/14 14.5 0.00 0.03
ABX 140725P00015000 P 07/25/14 15.0 0.00 0.07
ABX 140725P00015500 P 07/25/14 15.5 0.00 0.03
ABX 140725P00016000 P 07/25/14 16.0 0.00 0.03
ABX 140725P00016500 P 07/25/14 16.5 0.00 0.03
ABX 140725P00017000 P 07/25/14 17.0 0.00 0.03
ABX 140725P00017500 P 07/25/14 17.5 0.00 0.04
ABX 140725P00018000 P 07/25/14 18.0 0.03 0.04
ABX 140725P00018500 P 07/25/14 18.5 0.07 0.09
ABX 140725P00019000 P 07/25/14 19.0 0.21 0.23
ABX 140725P00019500 P 07/25/14 19.5 0.51 0.53
ABX 140725P00020000 P 07/25/14 20.0 0.90 0.96
ABX 140725P00020500 P 07/25/14 20.5 1.27 1.72
ABX 140725P00021000 P 07/25/14 21.0 1.75 2.22
ABX 140725P00021500 P 07/25/14 21.5 2.24 2.71
ABX 140725P00022000 P 07/25/14 22.0 2.74 3.25
ABX 140725P00022500 P 07/25/14 22.5 3.20 3.75
ABX 140725P00023000 P 07/25/14 23.0 3.70 4.25
ABX 140725P00023500 P 07/25/14 23.5 4.20 4.75
ABX 140725P00024000 P 07/25/14 24.0 4.70 5.25
ABX 140725P00024500 P 07/25/14 24.5 5.20 5.75
ABX 140725P00025000 P 07/25/14 25.0 5.70 6.25
ABX 140725P00025500 P 07/25/14 25.5 6.20 6.75
ABX 140725P00026000 P 07/25/14 26.0 6.70 7.25
ABX 140725P00026500 P 07/25/14 26.5 7.20 7.75
ABX 140725P00027000 P 07/25/14 27.0 7.70 8.25
ABX 140725P00027500 P 07/25/14 27.5 8.20 8.75
ABX 140725P00028000 P 07/25/14 28.0 8.70 9.25
ABX 140725P00028500 P 07/25/14 28.5 9.20 9.75
ABX 140801C00009000 C 08/01/14 9.0 9.65 10.40
ABX 140801C00009500 C 08/01/14 9.5 9.25 9.90
ABX 140801C00010000 C 08/01/14 10.0 8.75 9.30
ABX 140801C00010500 C 08/01/14 10.5 8.25 8.70
ABX 140801C00011000 C 08/01/14 11.0 7.75 8.40
ABX 140801C00011500 C 08/01/14 11.5 7.25 7.90
ABX 140801C00012000 C 08/01/14 12.0 6.75 7.30
ABX 140801C00012500 C 08/01/14 12.5 6.30 6.80
ABX 140801C00013000 C 08/01/14 13.0 5.80 6.30
ABX 140801C00013500 C 08/01/14 13.5 5.30 5.80
ABX 140801C00014000 C 08/01/14 14.0 4.80 5.30
ABX 140801C00014500 C 08/01/14 14.5 4.30 4.80
ABX 140801C00015000 C 08/01/14 15.0 3.80 4.30
ABX 140801C00015500 C 08/01/14 15.5 3.30 3.80
ABX 140801C00016000 C 08/01/14 16.0 2.80 3.30
ABX 140801C00016500 C 08/01/14 16.5 2.32 2.79
ABX 140801C00017000 C 08/01/14 17.0 1.83 2.18
ABX 140801C00017500 C 08/01/14 17.5 1.40 1.70
ABX 140801C00018000 C 08/01/14 18.0 1.05 1.24
ABX 140801C00018500 C 08/01/14 18.5 0.80 0.86
ABX 140801C00019000 C 08/01/14 19.0 0.50 0.53
ABX 140801C00019500 C 08/01/14 19.5 0.28 0.32
ABX 140801C00020000 C 08/01/14 20.0 0.15 0.17
ABX 140801C00020500 C 08/01/14 20.5 0.07 0.10
ABX 140801C00021000 C 08/01/14 21.0 0.04 0.10
ABX 140801C00021500 C 08/01/14 21.5 0.02 0.08
ABX 140801C00022000 C 08/01/14 22.0 0.01 0.06
ABX 140801C00022500 C 08/01/14 22.5 0.01 0.06
ABX 140801C00023000 C 08/01/14 23.0 0.00 0.05
ABX 140801C00023500 C 08/01/14 23.5 0.00 0.04
ABX 140801C00024000 C 08/01/14 24.0 0.00 0.09
ABX 140801C00024500 C 08/01/14 24.5 0.00 0.09
ABX 140801C00025000 C 08/01/14 25.0 0.00 0.09
ABX 140801P00009000 P 08/01/14 9.0 0.00 0.03
ABX 140801P00009500 P 08/01/14 9.5 0.00 0.03
ABX 140801P00010000 P 08/01/14 10.0 0.00 0.03
ABX 140801P00010500 P 08/01/14 10.5 0.00 0.03
ABX 140801P00011000 P 08/01/14 11.0 0.00 0.03
ABX 140801P00011500 P 08/01/14 11.5 0.00 0.03
ABX 140801P00012000 P 08/01/14 12.0 0.00 0.03
ABX 140801P00012500 P 08/01/14 12.5 0.00 0.03
ABX 140801P00013000 P 08/01/14 13.0 0.00 0.03
ABX 140801P00013500 P 08/01/14 13.5 0.00 0.04
ABX 140801P00014000 P 08/01/14 14.0 0.00 0.02
ABX 140801P00014500 P 08/01/14 14.5 0.00 0.09
ABX 140801P00015000 P 08/01/14 15.0 0.00 0.04
ABX 140801P00015500 P 08/01/14 15.5 0.00 0.04
ABX 140801P00016000 P 08/01/14 16.0 0.00 0.02
ABX 140801P00016500 P 08/01/14 16.5 0.01 0.05
ABX 140801P00017000 P 08/01/14 17.0 0.01 0.06
ABX 140801P00017500 P 08/01/14 17.5 0.05 0.07
ABX 140801P00018000 P 08/01/14 18.0 0.10 0.11
ABX 140801P00018500 P 08/01/14 18.5 0.21 0.23
ABX 140801P00019000 P 08/01/14 19.0 0.38 0.42
ABX 140801P00019500 P 08/01/14 19.5 0.66 0.77
ABX 140801P00020000 P 08/01/14 20.0 1.02 1.08
ABX 140801P00020500 P 08/01/14 20.5 1.44 1.66
ABX 140801P00021000 P 08/01/14 21.0 1.81 2.21
ABX 140801P00021500 P 08/01/14 21.5 2.29 2.73
ABX 140801P00022000 P 08/01/14 22.0 2.77 3.25
ABX 140801P00022500 P 08/01/14 22.5 3.25 3.75
ABX 140801P00023000 P 08/01/14 23.0 3.75 4.25
ABX 140801P00023500 P 08/01/14 23.5 4.25 4.75
ABX 140801P00024000 P 08/01/14 24.0 4.70 5.25
ABX 140801P00024500 P 08/01/14 24.5 5.20 5.75
ABX 140801P00025000 P 08/01/14 25.0 5.70 6.25
ABX 140808C00010000 C 08/08/14 10.0 8.75 9.40
ABX 140808C00010500 C 08/08/14 10.5 8.25 8.90
ABX 140808C00011000 C 08/08/14 11.0 7.65 8.40
ABX 140808C00011500 C 08/08/14 11.5 7.15 7.90
ABX 140808C00012000 C 08/08/14 12.0 6.75 7.35
ABX 140808C00012500 C 08/08/14 12.5 6.25 6.85
ABX 140808C00013000 C 08/08/14 13.0 5.75 6.35
ABX 140808C00013500 C 08/08/14 13.5 5.25 5.85
ABX 140808C00014000 C 08/08/14 14.0 4.80 5.35
ABX 140808C00014500 C 08/08/14 14.5 4.30 4.80
ABX 140808C00015000 C 08/08/14 15.0 3.80 4.30
ABX 140808C00015500 C 08/08/14 15.5 3.30 3.80
ABX 140808C00016000 C 08/08/14 16.0 2.82 3.30
ABX 140808C00016500 C 08/08/14 16.5 2.33 2.69
ABX 140808C00017000 C 08/08/14 17.0 1.87 2.21
ABX 140808C00017500 C 08/08/14 17.5 1.45 1.75
ABX 140808C00018000 C 08/08/14 18.0 1.10 1.32
ABX 140808C00018500 C 08/08/14 18.5 0.88 0.92
ABX 140808C00019000 C 08/08/14 19.0 0.59 0.63
ABX 140808C00019500 C 08/08/14 19.5 0.36 0.40
ABX 140808C00020000 C 08/08/14 20.0 0.22 0.25
ABX 140808C00020500 C 08/08/14 20.5 0.10 0.15
ABX 140808C00021000 C 08/08/14 21.0 0.06 0.12
ABX 140808C00021500 C 08/08/14 21.5 0.03 0.12
ABX 140808C00022000 C 08/08/14 22.0 0.03 0.08
ABX 140808C00022500 C 08/08/14 22.5 0.01 0.13
ABX 140808C00023000 C 08/08/14 23.0 0.01 0.12
ABX 140808C00023500 C 08/08/14 23.5 0.00 0.11
ABX 140808C00024000 C 08/08/14 24.0 0.00 0.11
ABX 140808C00024500 C 08/08/14 24.5 0.00 0.11
ABX 140808C00025000 C 08/08/14 25.0 0.00 0.10
ABX 140808C00025500 C 08/08/14 25.5 0.00 0.10
ABX 140808C00026000 C 08/08/14 26.0 0.00 0.10
ABX 140808C00026500 C 08/08/14 26.5 0.00 0.09
ABX 140808C00027000 C 08/08/14 27.0 0.00 0.09
ABX 140808C00027500 C 08/08/14 27.5 0.00 0.09
ABX 140808C00028000 C 08/08/14 28.0 0.00 0.09
ABX 140808C00028500 C 08/08/14 28.5 0.00 0.09
ABX 140808P00010000 P 08/08/14 10.0 0.00 0.08
ABX 140808P00010500 P 08/08/14 10.5 0.00 0.09
ABX 140808P00011000 P 08/08/14 11.0 0.00 0.09
ABX 140808P00011500 P 08/08/14 11.5 0.00 0.09
ABX 140808P00012000 P 08/08/14 12.0 0.00 0.09
ABX 140808P00012500 P 08/08/14 12.5 0.00 0.09
ABX 140808P00013000 P 08/08/14 13.0 0.00 0.09
ABX 140808P00013500 P 08/08/14 13.5 0.00 0.09
ABX 140808P00014000 P 08/08/14 14.0 0.00 0.07
ABX 140808P00014500 P 08/08/14 14.5 0.00 0.08
ABX 140808P00015000 P 08/08/14 15.0 0.00 0.08
ABX 140808P00015500 P 08/08/14 15.5 0.00 0.05
ABX 140808P00016000 P 08/08/14 16.0 0.01 0.06
ABX 140808P00016500 P 08/08/14 16.5 0.02 0.05
ABX 140808P00017000 P 08/08/14 17.0 0.03 0.09
ABX 140808P00017500 P 08/08/14 17.5 0.08 0.12
ABX 140808P00018000 P 08/08/14 18.0 0.15 0.21
ABX 140808P00018500 P 08/08/14 18.5 0.27 0.30
ABX 140808P00019000 P 08/08/14 19.0 0.47 0.54
ABX 140808P00019500 P 08/08/14 19.5 0.73 0.79
ABX 140808P00020000 P 08/08/14 20.0 1.10 1.15
ABX 140808P00020500 P 08/08/14 20.5 1.45 1.61
ABX 140808P00021000 P 08/08/14 21.0 1.83 2.28
ABX 140808P00021500 P 08/08/14 21.5 2.30 2.75
ABX 140808P00022000 P 08/08/14 22.0 2.78 3.25
ABX 140808P00022500 P 08/08/14 22.5 3.25 3.75
ABX 140808P00023000 P 08/08/14 23.0 3.70 4.25
ABX 140808P00023500 P 08/08/14 23.5 4.20 4.75
ABX 140808P00024000 P 08/08/14 24.0 4.65 5.25
ABX 140808P00024500 P 08/08/14 24.5 5.20 5.75
ABX 140808P00025000 P 08/08/14 25.0 5.70 6.25
ABX 140808P00025500 P 08/08/14 25.5 6.20 6.75
ABX 140808P00026000 P 08/08/14 26.0 6.70 7.25
ABX 140808P00026500 P 08/08/14 26.5 7.20 7.75
ABX 140808P00027000 P 08/08/14 27.0 7.70 8.25
ABX 140808P00027500 P 08/08/14 27.5 8.20 8.90
ABX 140808P00028000 P 08/08/14 28.0 8.70 9.40
ABX 140808P00028500 P 08/08/14 28.5 9.10 10.00
ABX 140816C00009000 C 08/16/14 9.0 9.65 10.40
ABX 140816C00010000 C 08/16/14 10.0 8.70 9.20
ABX 140816C00011000 C 08/16/14 11.0 7.75 8.20
ABX 140816C00012000 C 08/16/14 12.0 6.80 7.20
ABX 140816C00013000 C 08/16/14 13.0 5.80 6.20
ABX 140816C00014000 C 08/16/14 14.0 4.80 5.20
ABX 140816C00014500 C 08/16/14 14.5 4.30 4.70
ABX 140816C00015000 C 08/16/14 15.0 3.80 4.20
ABX 140816C00015500 C 08/16/14 15.5 3.30 3.70
ABX 140816C00016000 C 08/16/14 16.0 2.82 3.20
ABX 140816C00016500 C 08/16/14 16.5 2.36 2.69
ABX 140816C00017000 C 08/16/14 17.0 2.06 2.22
ABX 140816C00017500 C 08/16/14 17.5 1.66 1.77
ABX 140816C00018000 C 08/16/14 18.0 1.29 1.35
ABX 140816C00018500 C 08/16/14 18.5 0.96 0.99
ABX 140816C00019000 C 08/16/14 19.0 0.67 0.69
ABX 140816C00019500 C 08/16/14 19.5 0.45 0.47
ABX 140816C00020000 C 08/16/14 20.0 0.29 0.31
ABX 140816C00020500 C 08/16/14 20.5 0.18 0.20
ABX 140816C00021000 C 08/16/14 21.0 0.11 0.13
ABX 140816C00021500 C 08/16/14 21.5 0.07 0.08
ABX 140816C00022000 C 08/16/14 22.0 0.04 0.06
ABX 140816C00022500 C 08/16/14 22.5 0.02 0.04
ABX 140816C00023000 C 08/16/14 23.0 0.01 0.03
ABX 140816C00023500 C 08/16/14 23.5 0.01 0.03
ABX 140816C00024000 C 08/16/14 24.0 0.01 0.02
ABX 140816C00025000 C 08/16/14 25.0 0.00 0.02
ABX 140816C00026000 C 08/16/14 26.0 0.00 0.01
ABX 140816P00009000 P 08/16/14 9.0 0.00 0.01
ABX 140816P00010000 P 08/16/14 10.0 0.00 0.01
ABX 140816P00011000 P 08/16/14 11.0 0.00 0.01
ABX 140816P00012000 P 08/16/14 12.0 0.00 0.01
ABX 140816P00013000 P 08/16/14 13.0 0.00 0.01
ABX 140816P00014000 P 08/16/14 14.0 0.00 0.01
ABX 140816P00014500 P 08/16/14 14.5 0.00 0.02
ABX 140816P00015000 P 08/16/14 15.0 0.00 0.02
ABX 140816P00015500 P 08/16/14 15.5 0.00 0.02
ABX 140816P00016000 P 08/16/14 16.0 0.01 0.02
ABX 140816P00016500 P 08/16/14 16.5 0.02 0.04
ABX 140816P00017000 P 08/16/14 17.0 0.05 0.07
ABX 140816P00017500 P 08/16/14 17.5 0.11 0.13
ABX 140816P00018000 P 08/16/14 18.0 0.20 0.22
ABX 140816P00018500 P 08/16/14 18.5 0.34 0.37
ABX 140816P00019000 P 08/16/14 19.0 0.56 0.57
ABX 140816P00019500 P 08/16/14 19.5 0.83 0.86
ABX 140816P00020000 P 08/16/14 20.0 1.18 1.20
ABX 140816P00020500 P 08/16/14 20.5 1.54 1.61
ABX 140816P00021000 P 08/16/14 21.0 1.96 2.11
ABX 140816P00021500 P 08/16/14 21.5 2.43 2.61
ABX 140816P00022000 P 08/16/14 22.0 2.90 3.15
ABX 140816P00022500 P 08/16/14 22.5 3.35 3.75
ABX 140816P00023000 P 08/16/14 23.0 3.85 4.25
ABX 140816P00023500 P 08/16/14 23.5 4.35 4.75
ABX 140816P00024000 P 08/16/14 24.0 4.85 5.25
ABX 140816P00025000 P 08/16/14 25.0 5.85 6.20
ABX 140816P00026000 P 08/16/14 26.0 6.80 7.20
ABX 140822C00010000 C 08/22/14 10.0 8.70 9.40
ABX 140822C00011000 C 08/22/14 11.0 7.70 8.40
ABX 140822C00011500 C 08/22/14 11.5 7.25 7.95
ABX 140822C00012000 C 08/22/14 12.0 6.75 7.45
ABX 140822C00012500 C 08/22/14 12.5 6.25 6.95
ABX 140822C00013000 C 08/22/14 13.0 5.75 6.35
ABX 140822C00013500 C 08/22/14 13.5 5.25 5.85
ABX 140822C00014000 C 08/22/14 14.0 4.75 5.35
ABX 140822C00014500 C 08/22/14 14.5 4.30 4.85
ABX 140822C00015000 C 08/22/14 15.0 3.80 4.40
ABX 140822C00015500 C 08/22/14 15.5 3.30 3.90
ABX 140822C00016000 C 08/22/14 16.0 2.85 3.40
ABX 140822C00016500 C 08/22/14 16.5 2.37 2.90
ABX 140822C00017000 C 08/22/14 17.0 1.93 2.39
ABX 140822C00017500 C 08/22/14 17.5 1.60 1.87
ABX 140822C00018000 C 08/22/14 18.0 1.19 1.47
ABX 140822C00018500 C 08/22/14 18.5 1.00 1.09
ABX 140822C00019000 C 08/22/14 19.0 0.72 0.79
ABX 140822C00019500 C 08/22/14 19.5 0.51 0.56
ABX 140822C00020000 C 08/22/14 20.0 0.34 0.39
ABX 140822C00020500 C 08/22/14 20.5 0.23 0.26
ABX 140822C00021000 C 08/22/14 21.0 0.13 0.18
ABX 140822C00021500 C 08/22/14 21.5 0.09 0.15
ABX 140822C00022000 C 08/22/14 22.0 0.07 0.12
ABX 140822C00022500 C 08/22/14 22.5 0.05 0.10
ABX 140822C00023000 C 08/22/14 23.0 0.04 0.08
ABX 140822C00023500 C 08/22/14 23.5 0.02 0.08
ABX 140822C00024000 C 08/22/14 24.0 0.02 0.07
ABX 140822C00024500 C 08/22/14 24.5 0.01 0.07
ABX 140822C00025000 C 08/22/14 25.0 0.01 0.06
ABX 140822C00025500 C 08/22/14 25.5 0.00 0.06
ABX 140822C00026000 C 08/22/14 26.0 0.00 0.06
ABX 140822C00026500 C 08/22/14 26.5 0.00 0.13
ABX 140822C00027000 C 08/22/14 27.0 0.00 0.13
ABX 140822C00027500 C 08/22/14 27.5 0.00 0.04
ABX 140822P00010000 P 08/22/14 10.0 0.00 0.03
ABX 140822P00011000 P 08/22/14 11.0 0.00 0.03
ABX 140822P00011500 P 08/22/14 11.5 0.00 0.04
ABX 140822P00012000 P 08/22/14 12.0 0.00 0.04
ABX 140822P00012500 P 08/22/14 12.5 0.00 0.04
ABX 140822P00013000 P 08/22/14 13.0 0.00 0.04
ABX 140822P00013500 P 08/22/14 13.5 0.00 0.04
ABX 140822P00014000 P 08/22/14 14.0 0.00 0.04
ABX 140822P00014500 P 08/22/14 14.5 0.00 0.04
ABX 140822P00015000 P 08/22/14 15.0 0.01 0.05
ABX 140822P00015500 P 08/22/14 15.5 0.01 0.06
ABX 140822P00016000 P 08/22/14 16.0 0.02 0.07
ABX 140822P00016500 P 08/22/14 16.5 0.04 0.10
ABX 140822P00017000 P 08/22/14 17.0 0.08 0.14
ABX 140822P00017500 P 08/22/14 17.5 0.16 0.22
ABX 140822P00018000 P 08/22/14 18.0 0.27 0.33
ABX 140822P00018500 P 08/22/14 18.5 0.42 0.54
ABX 140822P00019000 P 08/22/14 19.0 0.62 0.67
ABX 140822P00019500 P 08/22/14 19.5 0.89 1.05
ABX 140822P00020000 P 08/22/14 20.0 1.22 1.50
ABX 140822P00020500 P 08/22/14 20.5 1.60 1.90
ABX 140822P00021000 P 08/22/14 21.0 1.91 2.34
ABX 140822P00021500 P 08/22/14 21.5 2.26 2.81
ABX 140822P00022000 P 08/22/14 22.0 2.81 3.30
ABX 140822P00022500 P 08/22/14 22.5 3.25 3.80
ABX 140822P00023000 P 08/22/14 23.0 3.70 4.30
ABX 140822P00023500 P 08/22/14 23.5 4.20 4.80
ABX 140822P00024000 P 08/22/14 24.0 4.65 5.30
ABX 140822P00024500 P 08/22/14 24.5 5.15 5.75
ABX 140822P00025000 P 08/22/14 25.0 5.60 6.25
ABX 140822P00025500 P 08/22/14 25.5 6.10 6.75
ABX 140822P00026000 P 08/22/14 26.0 6.60 7.25
ABX 140822P00026500 P 08/22/14 26.5 7.15 7.75
ABX 140822P00027000 P 08/22/14 27.0 7.60 8.25
ABX 140822P00027500 P 08/22/14 27.5 8.10 8.75
ABX 140829C00010000 C 08/29/14 10.0 8.75 9.55
ABX 140829C00011000 C 08/29/14 11.0 7.75 8.50
ABX 140829C00011500 C 08/29/14 11.5 7.25 8.05
ABX 140829C00012000 C 08/29/14 12.0 6.75 7.45
ABX 140829C00012500 C 08/29/14 12.5 6.25 6.95
ABX 140829C00013000 C 08/29/14 13.0 5.75 6.35
ABX 140829C00013500 C 08/29/14 13.5 5.30 5.90
ABX 140829C00014000 C 08/29/14 14.0 4.80 5.20
ABX 140829C00014500 C 08/29/14 14.5 4.30 4.70
ABX 140829C00015000 C 08/29/14 15.0 3.80 4.20
ABX 140829C00015500 C 08/29/14 15.5 3.30 3.70
ABX 140829C00016000 C 08/29/14 16.0 2.82 3.25
ABX 140829C00016500 C 08/29/14 16.5 2.40 2.87
ABX 140829C00017000 C 08/29/14 17.0 1.97 2.34
ABX 140829C00017500 C 08/29/14 17.5 1.56 1.86
ABX 140829C00018000 C 08/29/14 18.0 1.28 1.48
ABX 140829C00018500 C 08/29/14 18.5 1.05 1.14
ABX 140829C00019000 C 08/29/14 19.0 0.78 0.85
ABX 140829C00019500 C 08/29/14 19.5 0.58 0.62
ABX 140829C00020000 C 08/29/14 20.0 0.41 0.44
ABX 140829C00020500 C 08/29/14 20.5 0.27 0.31
ABX 140829C00021000 C 08/29/14 21.0 0.17 0.22
ABX 140829C00021500 C 08/29/14 21.5 0.12 0.20
ABX 140829C00022000 C 08/29/14 22.0 0.09 0.15
ABX 140829C00022500 C 08/29/14 22.5 0.06 0.12
ABX 140829C00023000 C 08/29/14 23.0 0.04 0.09
ABX 140829C00023500 C 08/29/14 23.5 0.03 0.08
ABX 140829C00024000 C 08/29/14 24.0 0.02 0.07
ABX 140829C00024500 C 08/29/14 24.5 0.01 0.06
ABX 140829C00025000 C 08/29/14 25.0 0.01 0.07
ABX 140829C00025500 C 08/29/14 25.5 0.01 0.07
ABX 140829C00026000 C 08/29/14 26.0 0.01 0.05
ABX 140829C00026500 C 08/29/14 26.5 0.00 0.06
ABX 140829C00027000 C 08/29/14 27.0 0.00 0.06
ABX 140829C00027500 C 08/29/14 27.5 0.00 0.14
ABX 140829C00028000 C 08/29/14 28.0 0.00 0.05
ABX 140829C00028500 C 08/29/14 28.5 0.00 0.04
ABX 140829P00010000 P 08/29/14 10.0 0.00 0.03
ABX 140829P00011000 P 08/29/14 11.0 0.00 0.03
ABX 140829P00011500 P 08/29/14 11.5 0.00 0.03
ABX 140829P00012000 P 08/29/14 12.0 0.00 0.03
ABX 140829P00012500 P 08/29/14 12.5 0.00 0.03
ABX 140829P00013000 P 08/29/14 13.0 0.00 0.04
ABX 140829P00013500 P 08/29/14 13.5 0.00 0.04
ABX 140829P00014000 P 08/29/14 14.0 0.00 0.04
ABX 140829P00014500 P 08/29/14 14.5 0.01 0.04
ABX 140829P00015000 P 08/29/14 15.0 0.01 0.05
ABX 140829P00015500 P 08/29/14 15.5 0.01 0.06
ABX 140829P00016000 P 08/29/14 16.0 0.03 0.08
ABX 140829P00016500 P 08/29/14 16.5 0.06 0.11
ABX 140829P00017000 P 08/29/14 17.0 0.12 0.15
ABX 140829P00017500 P 08/29/14 17.5 0.21 0.23
ABX 140829P00018000 P 08/29/14 18.0 0.32 0.37
ABX 140829P00018500 P 08/29/14 18.5 0.49 0.56
ABX 140829P00019000 P 08/29/14 19.0 0.70 0.73
ABX 140829P00019500 P 08/29/14 19.5 0.99 1.18
ABX 140829P00020000 P 08/29/14 20.0 1.31 1.57
ABX 140829P00020500 P 08/29/14 20.5 1.68 1.97
ABX 140829P00021000 P 08/29/14 21.0 2.09 2.34
ABX 140829P00021500 P 08/29/14 21.5 2.33 2.83
ABX 140829P00022000 P 08/29/14 22.0 2.85 3.35
ABX 140829P00022500 P 08/29/14 22.5 3.25 3.85
ABX 140829P00023000 P 08/29/14 23.0 3.75 4.30
ABX 140829P00023500 P 08/29/14 23.5 4.20 4.80
ABX 140829P00024000 P 08/29/14 24.0 4.70 5.30
ABX 140829P00024500 P 08/29/14 24.5 5.20 5.80
ABX 140829P00025000 P 08/29/14 25.0 5.70 6.30
ABX 140829P00025500 P 08/29/14 25.5 6.15 6.80
ABX 140829P00026000 P 08/29/14 26.0 6.70 7.30
ABX 140829P00026500 P 08/29/14 26.5 7.20 7.80
ABX 140829P00027000 P 08/29/14 27.0 7.65 8.30
ABX 140829P00027500 P 08/29/14 27.5 8.15 8.75
ABX 140829P00028000 P 08/29/14 28.0 8.65 9.25
ABX 140829P00028500 P 08/29/14 28.5 9.15 9.75
ABX 140920C00009000 C 09/20/14 9.0 9.65 10.65
ABX 140920C00010000 C 09/20/14 10.0 8.75 9.20
ABX 140920C00011000 C 09/20/14 11.0 7.80 8.45
ABX 140920C00012000 C 09/20/14 12.0 6.80 7.20
ABX 140920C00013000 C 09/20/14 13.0 5.80 6.20
ABX 140920C00014000 C 09/20/14 14.0 4.80 5.20
ABX 140920C00015000 C 09/20/14 15.0 3.80 4.20
ABX 140920C00016000 C 09/20/14 16.0 3.15 3.25
ABX 140920C00017000 C 09/20/14 17.0 2.18 2.36
ABX 140920C00018000 C 09/20/14 18.0 1.56 1.59
ABX 140920C00019000 C 09/20/14 19.0 0.98 1.00
ABX 140920C00020000 C 09/20/14 20.0 0.58 0.60
ABX 140920C00021000 C 09/20/14 21.0 0.32 0.35
ABX 140920C00022000 C 09/20/14 22.0 0.18 0.20
ABX 140920C00023000 C 09/20/14 23.0 0.10 0.12
ABX 140920C00024000 C 09/20/14 24.0 0.05 0.07
ABX 140920C00025000 C 09/20/14 25.0 0.03 0.05
ABX 140920C00026000 C 09/20/14 26.0 0.01 0.03
ABX 140920C00027000 C 09/20/14 27.0 0.01 0.03
ABX 140920C00028000 C 09/20/14 28.0 0.00 0.02
ABX 140920P00009000 P 09/20/14 9.0 0.00 0.01
ABX 140920P00010000 P 09/20/14 10.0 0.00 0.01
ABX 140920P00011000 P 09/20/14 11.0 0.00 0.01
ABX 140920P00012000 P 09/20/14 12.0 0.00 0.02
ABX 140920P00013000 P 09/20/14 13.0 0.00 0.02
ABX 140920P00014000 P 09/20/14 14.0 0.01 0.02
ABX 140920P00015000 P 09/20/14 15.0 0.03 0.04
ABX 140920P00016000 P 09/20/14 16.0 0.08 0.09
ABX 140920P00017000 P 09/20/14 17.0 0.20 0.22
ABX 140920P00018000 P 09/20/14 18.0 0.46 0.47
ABX 140920P00019000 P 09/20/14 19.0 0.88 0.90
ABX 140920P00020000 P 09/20/14 20.0 1.47 1.50
ABX 140920P00021000 P 09/20/14 21.0 2.20 2.35
ABX 140920P00022000 P 09/20/14 22.0 3.05 3.25
ABX 140920P00023000 P 09/20/14 23.0 3.95 4.25
ABX 140920P00024000 P 09/20/14 24.0 4.85 5.30
ABX 140920P00025000 P 09/20/14 25.0 5.80 6.30
ABX 140920P00026000 P 09/20/14 26.0 6.75 7.25
ABX 140920P00027000 P 09/20/14 27.0 7.75 8.25
ABX 140920P00028000 P 09/20/14 28.0 8.75 9.25
ABX 141018C00009000 C 10/18/14 9.0 9.65 11.15
ABX 141018C00010000 C 10/18/14 10.0 8.75 9.45
ABX 141018C00011000 C 10/18/14 11.0 7.80 8.30
ABX 141018C00012000 C 10/18/14 12.0 6.80 7.25
ABX 141018C00013000 C 10/18/14 13.0 5.80 6.25
ABX 141018C00014000 C 10/18/14 14.0 4.80 5.25
ABX 141018C00015000 C 10/18/14 15.0 3.85 4.25
ABX 141018C00016000 C 10/18/14 16.0 3.20 3.35
ABX 141018C00017000 C 10/18/14 17.0 2.29 2.48
ABX 141018C00018000 C 10/18/14 18.0 1.72 1.76
ABX 141018C00019000 C 10/18/14 19.0 1.17 1.20
ABX 141018C00020000 C 10/18/14 20.0 0.76 0.78
ABX 141018C00021000 C 10/18/14 21.0 0.47 0.49
ABX 141018C00022000 C 10/18/14 22.0 0.29 0.31
ABX 141018C00023000 C 10/18/14 23.0 0.18 0.20
ABX 141018C00024000 C 10/18/14 24.0 0.11 0.12
ABX 141018C00025000 C 10/18/14 25.0 0.07 0.08
ABX 141018C00026000 C 10/18/14 26.0 0.04 0.06
ABX 141018C00027000 C 10/18/14 27.0 0.02 0.04
ABX 141018C00028000 C 10/18/14 28.0 0.01 0.03
ABX 141018C00029000 C 10/18/14 29.0 0.00 0.03
ABX 141018C00030000 C 10/18/14 30.0 0.00 0.02
ABX 141018C00031000 C 10/18/14 31.0 0.00 0.02
ABX 141018P00009000 P 10/18/14 9.0 0.00 0.01
ABX 141018P00010000 P 10/18/14 10.0 0.00 0.01
ABX 141018P00011000 P 10/18/14 11.0 0.00 0.02
ABX 141018P00012000 P 10/18/14 12.0 0.00 0.02
ABX 141018P00013000 P 10/18/14 13.0 0.01 0.02
ABX 141018P00014000 P 10/18/14 14.0 0.02 0.04
ABX 141018P00015000 P 10/18/14 15.0 0.07 0.09
ABX 141018P00016000 P 10/18/14 16.0 0.16 0.17
ABX 141018P00017000 P 10/18/14 17.0 0.32 0.35
ABX 141018P00018000 P 10/18/14 18.0 0.62 0.64
ABX 141018P00019000 P 10/18/14 19.0 1.06 1.08
ABX 141018P00020000 P 10/18/14 20.0 1.65 1.68
ABX 141018P00021000 P 10/18/14 21.0 2.36 2.39
ABX 141018P00022000 P 10/18/14 22.0 3.15 3.25
ABX 141018P00023000 P 10/18/14 23.0 4.05 4.25
ABX 141018P00024000 P 10/18/14 24.0 4.90 5.35
ABX 141018P00025000 P 10/18/14 25.0 5.90 6.30
ABX 141018P00026000 P 10/18/14 26.0 6.85 7.30
ABX 141018P00027000 P 10/18/14 27.0 7.80 8.25
ABX 141018P00028000 P 10/18/14 28.0 8.80 9.25
ABX 141018P00029000 P 10/18/14 29.0 9.85 10.25
ABX 141018P00030000 P 10/18/14 30.0 10.45 11.45
ABX 141018P00031000 P 10/18/14 31.0 11.85 12.25
ABX 150117C00003000 C 01/17/15 3.0 14.75 17.60
ABX 150117C00005000 C 01/17/15 5.0 12.75 15.25
ABX 150117C00008000 C 01/17/15 8.0 10.70 11.30
ABX 150117C00009000 C 01/17/15 9.0 8.95 11.60
ABX 150117C00010000 C 01/17/15 10.0 8.80 9.30
ABX 150117C00011000 C 01/17/15 11.0 7.80 8.30
ABX 150117C00012000 C 01/17/15 12.0 6.80 7.35
ABX 150117C00013000 C 01/17/15 13.0 5.85 6.40
ABX 150117C00014000 C 01/17/15 14.0 4.90 5.45
ABX 150117C00015000 C 01/17/15 15.0 4.30 4.40
ABX 150117C00016000 C 01/17/15 16.0 3.40 3.60
ABX 150117C00017000 C 01/17/15 17.0 2.78 2.83
ABX 150117C00018000 C 01/17/15 18.0 2.16 2.19
ABX 150117C00019000 C 01/17/15 19.0 1.64 1.67
ABX 150117C00020000 C 01/17/15 20.0 1.22 1.26
ABX 150117C00021000 C 01/17/15 21.0 0.89 0.93
ABX 150117C00022000 C 01/17/15 22.0 0.65 0.68
ABX 150117C00023000 C 01/17/15 23.0 0.48 0.50
ABX 150117C00024000 C 01/17/15 24.0 0.34 0.36
ABX 150117C00025000 C 01/17/15 25.0 0.25 0.27
ABX 150117C00026000 C 01/17/15 26.0 0.18 0.20
ABX 150117C00027000 C 01/17/15 27.0 0.14 0.16
ABX 150117C00028000 C 01/17/15 28.0 0.10 0.11
ABX 150117C00029000 C 01/17/15 29.0 0.08 0.10
ABX 150117C00030000 C 01/17/15 30.0 0.07 0.08
ABX 150117C00031000 C 01/17/15 31.0 0.05 0.07
ABX 150117C00032000 C 01/17/15 32.0 0.04 0.07
ABX 150117C00033000 C 01/17/15 33.0 0.03 0.06
ABX 150117C00034000 C 01/17/15 34.0 0.02 0.05
ABX 150117C00035000 C 01/17/15 35.0 0.02 0.05
ABX 150117C00036000 C 01/17/15 36.0 0.01 0.04
ABX 150117C00037000 C 01/17/15 37.0 0.01 0.04
ABX 150117C00038000 C 01/17/15 38.0 0.01 0.04
ABX 150117C00040000 C 01/17/15 40.0 0.01 0.03
ABX 150117C00042000 C 01/17/15 42.0 0.00 0.03
ABX 150117C00045000 C 01/17/15 45.0 0.00 0.03
ABX 150117C00047000 C 01/17/15 47.0 0.00 0.02
ABX 150117C00050000 C 01/17/15 50.0 0.00 0.02
ABX 150117C00055000 C 01/17/15 55.0 0.00 0.02
ABX 150117P00003000 P 01/17/15 3.0 0.00 0.01
ABX 150117P00005000 P 01/17/15 5.0 0.00 0.01
ABX 150117P00008000 P 01/17/15 8.0 0.00 0.02
ABX 150117P00009000 P 01/17/15 9.0 0.00 0.02
ABX 150117P00010000 P 01/17/15 10.0 0.01 0.02
ABX 150117P00011000 P 01/17/15 11.0 0.01 0.03
ABX 150117P00012000 P 01/17/15 12.0 0.02 0.04
ABX 150117P00013000 P 01/17/15 13.0 0.06 0.08
ABX 150117P00014000 P 01/17/15 14.0 0.13 0.15
ABX 150117P00015000 P 01/17/15 15.0 0.25 0.26
ABX 150117P00016000 P 01/17/15 16.0 0.42 0.45
ABX 150117P00017000 P 01/17/15 17.0 0.69 0.72
ABX 150117P00018000 P 01/17/15 18.0 1.07 1.09
ABX 150117P00019000 P 01/17/15 19.0 1.54 1.57
ABX 150117P00020000 P 01/17/15 20.0 2.12 2.15
ABX 150117P00021000 P 01/17/15 21.0 2.79 2.83
ABX 150117P00022000 P 01/17/15 22.0 3.50 3.60
ABX 150117P00023000 P 01/17/15 23.0 4.35 4.45
ABX 150117P00024000 P 01/17/15 24.0 5.20 5.45
ABX 150117P00025000 P 01/17/15 25.0 6.10 6.35
ABX 150117P00026000 P 01/17/15 26.0 6.90 7.45
ABX 150117P00027000 P 01/17/15 27.0 7.80 8.40
ABX 150117P00028000 P 01/17/15 28.0 8.95 9.30
ABX 150117P00029000 P 01/17/15 29.0 9.75 10.35
ABX 150117P00030000 P 01/17/15 30.0 10.75 11.35
ABX 150117P00031000 P 01/17/15 31.0 11.75 12.30
ABX 150117P00032000 P 01/17/15 32.0 12.75 13.30
ABX 150117P00033000 P 01/17/15 33.0 13.70 14.30
ABX 150117P00034000 P 01/17/15 34.0 14.75 15.30
ABX 150117P00035000 P 01/17/15 35.0 15.75 16.30
ABX 150117P00036000 P 01/17/15 36.0 16.75 17.30
ABX 150117P00037000 P 01/17/15 37.0 17.75 18.35
ABX 150117P00038000 P 01/17/15 38.0 17.90 20.30
ABX 150117P00040000 P 01/17/15 40.0 19.30 22.75
ABX 150117P00042000 P 01/17/15 42.0 21.40 24.75
ABX 150117P00045000 P 01/17/15 45.0 24.40 27.75
ABX 150117P00047000 P 01/17/15 47.0 26.30 29.35
ABX 150117P00050000 P 01/17/15 50.0 29.35 32.35
ABX 150117P00055000 P 01/17/15 55.0 34.40 37.35
ABX 160115C00003000 C 01/15/16 3.0 13.80 18.30
ABX 160115C00005000 C 01/15/16 5.0 12.00 16.30
ABX 160115C00008000 C 01/15/16 8.0 10.50 11.95
ABX 160115C00010000 C 01/15/16 10.0 8.90 9.80
ABX 160115C00013000 C 01/15/16 13.0 6.45 6.80
ABX 160115C00015000 C 01/15/16 15.0 5.00 5.30
ABX 160115C00017000 C 01/15/16 17.0 3.90 4.10
ABX 160115C00020000 C 01/15/16 20.0 2.54 2.68
ABX 160115C00022000 C 01/15/16 22.0 1.86 2.02
ABX 160115C00025000 C 01/15/16 25.0 1.17 1.31
ABX 160115C00027000 C 01/15/16 27.0 0.87 1.04
ABX 160115C00030000 C 01/15/16 30.0 0.59 0.70
ABX 160115C00032000 C 01/15/16 32.0 0.41 0.64
ABX 160115C00035000 C 01/15/16 35.0 0.30 0.41
ABX 160115C00037000 C 01/15/16 37.0 0.22 0.43
ABX 160115P00003000 P 01/15/16 3.0 0.00 0.09
ABX 160115P00005000 P 01/15/16 5.0 0.02 0.06
ABX 160115P00008000 P 01/15/16 8.0 0.05 0.10
ABX 160115P00010000 P 01/15/16 10.0 0.08 0.23
ABX 160115P00013000 P 01/15/16 13.0 0.50 0.60
ABX 160115P00015000 P 01/15/16 15.0 1.00 1.07
ABX 160115P00017000 P 01/15/16 17.0 1.80 1.90
ABX 160115P00020000 P 01/15/16 20.0 3.40 3.50
ABX 160115P00022000 P 01/15/16 22.0 4.70 4.95
ABX 160115P00025000 P 01/15/16 25.0 7.00 7.25
ABX 160115P00027000 P 01/15/16 27.0 8.70 8.95
ABX 160115P00030000 P 01/15/16 30.0 11.35 11.65
ABX 160115P00032000 P 01/15/16 32.0 13.20 13.50
ABX 160115P00035000 P 01/15/16 35.0 15.80 16.80
ABX 160115P00037000 P 01/15/16 37.0 17.75 18.75

OPRA data is delayed 15 minutes.