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 (2015-07-10)Premium Content

Barrick Gold Corporation (ABX)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABX 150807C00000500 C 08/07/15 0.5 6.45 6.65
ABX 150807C00001000 C 08/07/15 1.0 5.85 6.15
ABX 150807C00001500 C 08/07/15 1.5 5.30 5.65
ABX 150807C00002000 C 08/07/15 2.0 4.80 5.35
ABX 150807C00002500 C 08/07/15 2.5 4.40 4.65
ABX 150807C00003000 C 08/07/15 3.0 3.90 4.15
ABX 150807C00003500 C 08/07/15 3.5 3.45 3.65
ABX 150807C00004000 C 08/07/15 4.0 2.91 3.15
ABX 150807C00004500 C 08/07/15 4.5 2.39 2.65
ABX 150807C00005000 C 08/07/15 5.0 1.90 2.15
ABX 150807C00005500 C 08/07/15 5.5 1.41 1.67
ABX 150807C00006000 C 08/07/15 6.0 1.06 1.13
ABX 150807C00006500 C 08/07/15 6.5 0.64 0.68
ABX 150807C00007000 C 08/07/15 7.0 0.33 0.36
ABX 150807C00007500 C 08/07/15 7.5 0.14 0.16
ABX 150807C00008000 C 08/07/15 8.0 0.07 0.08
ABX 150807C00008500 C 08/07/15 8.5 0.04 0.05
ABX 150807C00009000 C 08/07/15 9.0 0.02 0.03
ABX 150807C00009500 C 08/07/15 9.5 0.01 0.04
ABX 150807C00010000 C 08/07/15 10.0 0.01 0.02
ABX 150807C00010500 C 08/07/15 10.5 0.00 0.04
ABX 150807C00011000 C 08/07/15 11.0 0.00 0.05
ABX 150807C00011500 C 08/07/15 11.5 0.00 0.05
ABX 150807C00012000 C 08/07/15 12.0 0.00 0.07
ABX 150807C00012500 C 08/07/15 12.5 0.00 0.07
ABX 150807C00013000 C 08/07/15 13.0 0.00 0.07
ABX 150807C00013500 C 08/07/15 13.5 0.00 0.07
ABX 150807C00014000 C 08/07/15 14.0 0.00 0.07
ABX 150807C00014500 C 08/07/15 14.5 0.00 0.07
ABX 150807C00015000 C 08/07/15 15.0 0.00 0.07
ABX 150807C00015500 C 08/07/15 15.5 0.00 0.07
ABX 150807C00016000 C 08/07/15 16.0 0.00 0.07
ABX 150807C00016500 C 08/07/15 16.5 0.00 0.06
ABX 150807C00017000 C 08/07/15 17.0 0.00 0.06
ABX 150807C00017500 C 08/07/15 17.5 0.00 0.06
ABX 150807C00018000 C 08/07/15 18.0 0.00 0.06
ABX 150807C00018500 C 08/07/15 18.5 0.00 0.06
ABX 150807C00019000 C 08/07/15 19.0 0.00 0.06
ABX 150807C00019500 C 08/07/15 19.5 0.00 0.06
ABX 150807C00020000 C 08/07/15 20.0 0.00 0.06
ABX 150807C00020500 C 08/07/15 20.5 0.00 0.06
ABX 150807P00000500 P 08/07/15 0.5 0.00 0.07
ABX 150807P00001000 P 08/07/15 1.0 0.00 0.07
ABX 150807P00001500 P 08/07/15 1.5 0.00 0.07
ABX 150807P00002000 P 08/07/15 2.0 0.00 0.07
ABX 150807P00002500 P 08/07/15 2.5 0.00 0.06
ABX 150807P00003000 P 08/07/15 3.0 0.00 0.06
ABX 150807P00003500 P 08/07/15 3.5 0.00 0.06
ABX 150807P00004000 P 08/07/15 4.0 0.00 0.07
ABX 150807P00004500 P 08/07/15 4.5 0.00 0.07
ABX 150807P00005000 P 08/07/15 5.0 0.00 0.06
ABX 150807P00005500 P 08/07/15 5.5 0.00 0.07
ABX 150807P00006000 P 08/07/15 6.0 0.01 0.02
ABX 150807P00006500 P 08/07/15 6.5 0.08 0.11
ABX 150807P00007000 P 08/07/15 7.0 0.27 0.29
ABX 150807P00007500 P 08/07/15 7.5 0.58 0.61
ABX 150807P00008000 P 08/07/15 8.0 0.97 1.09
ABX 150807P00008500 P 08/07/15 8.5 1.26 1.66
ABX 150807P00009000 P 08/07/15 9.0 1.73 2.13
ABX 150807P00009500 P 08/07/15 9.5 2.22 2.61
ABX 150807P00010000 P 08/07/15 10.0 2.71 3.15
ABX 150807P00010500 P 08/07/15 10.5 3.20 3.65
ABX 150807P00011000 P 08/07/15 11.0 3.70 4.15
ABX 150807P00011500 P 08/07/15 11.5 4.20 4.65
ABX 150807P00012000 P 08/07/15 12.0 4.70 5.15
ABX 150807P00012500 P 08/07/15 12.5 5.20 5.65
ABX 150807P00013000 P 08/07/15 13.0 5.65 6.10
ABX 150807P00013500 P 08/07/15 13.5 6.15 6.60
ABX 150807P00014000 P 08/07/15 14.0 6.70 7.10
ABX 150807P00014500 P 08/07/15 14.5 7.20 7.60
ABX 150807P00015000 P 08/07/15 15.0 7.65 8.15
ABX 150807P00015500 P 08/07/15 15.5 7.50 8.75
ABX 150807P00016000 P 08/07/15 16.0 8.60 9.10
ABX 150807P00016500 P 08/07/15 16.5 7.90 9.80
ABX 150807P00017000 P 08/07/15 17.0 8.35 10.20
ABX 150807P00017500 P 08/07/15 17.5 8.60 12.10
ABX 150807P00018000 P 08/07/15 18.0 9.30 12.20
ABX 150807P00018500 P 08/07/15 18.5 9.65 11.70
ABX 150807P00019000 P 08/07/15 19.0 10.20 12.25
ABX 150807P00019500 P 08/07/15 19.5 10.70 12.75
ABX 150807P00020000 P 08/07/15 20.0 11.10 13.55
ABX 150807P00020500 P 08/07/15 20.5 11.60 14.05
ABX 150814C00002000 C 08/14/15 2.0 4.85 5.35
ABX 150814C00002500 C 08/14/15 2.5 4.35 4.85
ABX 150814C00003000 C 08/14/15 3.0 3.90 4.35
ABX 150814C00003500 C 08/14/15 3.5 3.40 3.85
ABX 150814C00004000 C 08/14/15 4.0 2.91 3.35
ABX 150814C00004500 C 08/14/15 4.5 2.39 2.82
ABX 150814C00005000 C 08/14/15 5.0 1.92 2.32
ABX 150814C00005500 C 08/14/15 5.5 1.43 1.87
ABX 150814C00006000 C 08/14/15 6.0 0.99 1.39
ABX 150814C00006500 C 08/14/15 6.5 0.67 0.77
ABX 150814C00007000 C 08/14/15 7.0 0.40 0.43
ABX 150814C00007500 C 08/14/15 7.5 0.20 0.23
ABX 150814C00008000 C 08/14/15 8.0 0.10 0.13
ABX 150814C00008500 C 08/14/15 8.5 0.05 0.09
ABX 150814C00009000 C 08/14/15 9.0 0.03 0.13
ABX 150814C00009500 C 08/14/15 9.5 0.02 0.08
ABX 150814C00010000 C 08/14/15 10.0 0.00 0.09
ABX 150814C00010500 C 08/14/15 10.5 0.00 0.09
ABX 150814C00011000 C 08/14/15 11.0 0.00 0.08
ABX 150814C00011500 C 08/14/15 11.5 0.00 0.08
ABX 150814C00012000 C 08/14/15 12.0 0.00 0.08
ABX 150814C00012500 C 08/14/15 12.5 0.00 0.08
ABX 150814C00013000 C 08/14/15 13.0 0.00 0.07
ABX 150814C00013500 C 08/14/15 13.5 0.00 0.08
ABX 150814C00014000 C 08/14/15 14.0 0.00 0.08
ABX 150814C00014500 C 08/14/15 14.5 0.00 0.08
ABX 150814C00015000 C 08/14/15 15.0 0.00 0.07
ABX 150814C00015500 C 08/14/15 15.5 0.00 0.08
ABX 150814C00016000 C 08/14/15 16.0 0.00 0.08
ABX 150814C00016500 C 08/14/15 16.5 0.00 0.08
ABX 150814C00017000 C 08/14/15 17.0 0.00 0.08
ABX 150814C00017500 C 08/14/15 17.5 0.00 0.08
ABX 150814C00018000 C 08/14/15 18.0 0.00 0.08
ABX 150814C00018500 C 08/14/15 18.5 0.00 0.08
ABX 150814C00019000 C 08/14/15 19.0 0.00 0.06
ABX 150814C00019500 C 08/14/15 19.5 0.00 0.08
ABX 150814C00020000 C 08/14/15 20.0 0.00 0.08
ABX 150814P00002000 P 08/14/15 2.0 0.00 0.07
ABX 150814P00002500 P 08/14/15 2.5 0.00 0.06
ABX 150814P00003000 P 08/14/15 3.0 0.00 0.07
ABX 150814P00003500 P 08/14/15 3.5 0.00 0.07
ABX 150814P00004000 P 08/14/15 4.0 0.00 0.07
ABX 150814P00004500 P 08/14/15 4.5 0.00 0.08
ABX 150814P00005000 P 08/14/15 5.0 0.00 0.07
ABX 150814P00005500 P 08/14/15 5.5 0.01 0.08
ABX 150814P00006000 P 08/14/15 6.0 0.04 0.12
ABX 150814P00006500 P 08/14/15 6.5 0.14 0.17
ABX 150814P00007000 P 08/14/15 7.0 0.34 0.36
ABX 150814P00007500 P 08/14/15 7.5 0.62 0.71
ABX 150814P00008000 P 08/14/15 8.0 1.02 1.07
ABX 150814P00008500 P 08/14/15 8.5 1.30 1.66
ABX 150814P00009000 P 08/14/15 9.0 1.94 2.00
ABX 150814P00009500 P 08/14/15 9.5 2.23 2.63
ABX 150814P00010000 P 08/14/15 10.0 2.72 3.15
ABX 150814P00010500 P 08/14/15 10.5 3.20 3.65
ABX 150814P00011000 P 08/14/15 11.0 3.70 4.15
ABX 150814P00011500 P 08/14/15 11.5 4.20 4.65
ABX 150814P00012000 P 08/14/15 12.0 4.70 5.15
ABX 150814P00012500 P 08/14/15 12.5 5.15 5.65
ABX 150814P00013000 P 08/14/15 13.0 5.60 6.15
ABX 150814P00013500 P 08/14/15 13.5 6.20 6.65
ABX 150814P00014000 P 08/14/15 14.0 6.60 7.15
ABX 150814P00014500 P 08/14/15 14.5 6.65 7.65
ABX 150814P00015000 P 08/14/15 15.0 7.50 8.15
ABX 150814P00015500 P 08/14/15 15.5 7.75 8.70
ABX 150814P00016000 P 08/14/15 16.0 8.25 9.15
ABX 150814P00016500 P 08/14/15 16.5 8.80 9.65
ABX 150814P00017000 P 08/14/15 17.0 8.35 11.05
ABX 150814P00017500 P 08/14/15 17.5 8.65 12.05
ABX 150814P00018000 P 08/14/15 18.0 9.10 12.35
ABX 150814P00018500 P 08/14/15 18.5 9.85 11.70
ABX 150814P00019000 P 08/14/15 19.0 10.15 13.45
ABX 150814P00019500 P 08/14/15 19.5 10.85 12.70
ABX 150814P00020000 P 08/14/15 20.0 11.10 14.05
ABX 150821C00001500 C 08/21/15 1.5 5.40 5.85
ABX 150821C00002000 C 08/21/15 2.0 4.90 5.35
ABX 150821C00002500 C 08/21/15 2.5 4.40 4.85
ABX 150821C00003000 C 08/21/15 3.0 3.90 4.35
ABX 150821C00003500 C 08/21/15 3.5 3.40 3.85
ABX 150821C00004000 C 08/21/15 4.0 2.91 3.35
ABX 150821C00004500 C 08/21/15 4.5 2.42 2.82
ABX 150821C00005000 C 08/21/15 5.0 1.93 2.32
ABX 150821C00005500 C 08/21/15 5.5 1.45 1.84
ABX 150821C00006000 C 08/21/15 6.0 1.06 1.31
ABX 150821C00006500 C 08/21/15 6.5 0.75 0.79
ABX 150821C00007000 C 08/21/15 7.0 0.46 0.50
ABX 150821C00007500 C 08/21/15 7.5 0.26 0.29
ABX 150821C00008000 C 08/21/15 8.0 0.14 0.16
ABX 150821C00008500 C 08/21/15 8.5 0.08 0.10
ABX 150821C00009000 C 08/21/15 9.0 0.04 0.07
ABX 150821C00009500 C 08/21/15 9.5 0.02 0.05
ABX 150821C00010000 C 08/21/15 10.0 0.02 0.03
ABX 150821C00010500 C 08/21/15 10.5 0.02 0.03
ABX 150821C00011000 C 08/21/15 11.0 0.01 0.02
ABX 150821C00011500 C 08/21/15 11.5 0.01 0.02
ABX 150821C00012000 C 08/21/15 12.0 0.01 0.02
ABX 150821C00012500 C 08/21/15 12.5 0.00 0.02
ABX 150821C00013000 C 08/21/15 13.0 0.01 0.02
ABX 150821C00013500 C 08/21/15 13.5 0.00 0.02
ABX 150821C00014000 C 08/21/15 14.0 0.00 0.02
ABX 150821C00014500 C 08/21/15 14.5 0.00 0.02
ABX 150821C00015000 C 08/21/15 15.0 0.00 0.02
ABX 150821C00015500 C 08/21/15 15.5 0.00 0.02
ABX 150821C00016000 C 08/21/15 16.0 0.00 0.01
ABX 150821C00017000 C 08/21/15 17.0 0.00 0.01
ABX 150821C00018000 C 08/21/15 18.0 0.00 0.01
ABX 150821C00019000 C 08/21/15 19.0 0.00 0.01
ABX 150821C00020000 C 08/21/15 20.0 0.00 0.01
ABX 150821C00021000 C 08/21/15 21.0 0.00 0.01
ABX 150821P00001500 P 08/21/15 1.5 0.00 0.01
ABX 150821P00002000 P 08/21/15 2.0 0.00 0.01
ABX 150821P00002500 P 08/21/15 2.5 0.00 0.01
ABX 150821P00003000 P 08/21/15 3.0 0.00 0.01
ABX 150821P00003500 P 08/21/15 3.5 0.00 0.01
ABX 150821P00004000 P 08/21/15 4.0 0.00 0.01
ABX 150821P00004500 P 08/21/15 4.5 0.00 0.01
ABX 150821P00005000 P 08/21/15 5.0 0.00 0.02
ABX 150821P00005500 P 08/21/15 5.5 0.03 0.05
ABX 150821P00006000 P 08/21/15 6.0 0.08 0.11
ABX 150821P00006500 P 08/21/15 6.5 0.20 0.22
ABX 150821P00007000 P 08/21/15 7.0 0.40 0.43
ABX 150821P00007500 P 08/21/15 7.5 0.69 0.73
ABX 150821P00008000 P 08/21/15 8.0 1.06 1.11
ABX 150821P00008500 P 08/21/15 8.5 1.46 1.68
ABX 150821P00009000 P 08/21/15 9.0 1.95 2.10
ABX 150821P00009500 P 08/21/15 9.5 2.23 2.63
ABX 150821P00010000 P 08/21/15 10.0 2.91 3.10
ABX 150821P00010500 P 08/21/15 10.5 3.20 3.65
ABX 150821P00011000 P 08/21/15 11.0 3.90 4.15
ABX 150821P00011500 P 08/21/15 11.5 4.40 4.65
ABX 150821P00012000 P 08/21/15 12.0 4.90 5.10
ABX 150821P00012500 P 08/21/15 12.5 5.15 5.65
ABX 150821P00013000 P 08/21/15 13.0 5.70 6.10
ABX 150821P00013500 P 08/21/15 13.5 6.40 6.60
ABX 150821P00014000 P 08/21/15 14.0 6.90 7.10
ABX 150821P00014500 P 08/21/15 14.5 7.15 7.60
ABX 150821P00015000 P 08/21/15 15.0 7.65 8.10
ABX 150821P00015500 P 08/21/15 15.5 8.15 8.60
ABX 150821P00016000 P 08/21/15 16.0 8.65 9.10
ABX 150821P00017000 P 08/21/15 17.0 9.20 10.35
ABX 150821P00018000 P 08/21/15 18.0 9.35 12.15
ABX 150821P00019000 P 08/21/15 19.0 11.25 12.25
ABX 150821P00020000 P 08/21/15 20.0 11.40 13.95
ABX 150821P00021000 P 08/21/15 21.0 13.30 14.15
ABX 150828C00001000 C 08/28/15 1.0 5.85 6.35
ABX 150828C00002000 C 08/28/15 2.0 4.90 5.40
ABX 150828C00002500 C 08/28/15 2.5 4.35 4.85
ABX 150828C00003000 C 08/28/15 3.0 3.85 4.35
ABX 150828C00003500 C 08/28/15 3.5 3.35 3.85
ABX 150828C00004000 C 08/28/15 4.0 2.91 3.35
ABX 150828C00004500 C 08/28/15 4.5 2.37 2.81
ABX 150828C00005000 C 08/28/15 5.0 1.93 2.32
ABX 150828C00005500 C 08/28/15 5.5 1.47 1.85
ABX 150828C00006000 C 08/28/15 6.0 1.06 1.24
ABX 150828C00006500 C 08/28/15 6.5 0.72 0.90
ABX 150828C00007000 C 08/28/15 7.0 0.52 0.56
ABX 150828C00007500 C 08/28/15 7.5 0.31 0.36
ABX 150828C00008000 C 08/28/15 8.0 0.18 0.22
ABX 150828C00008500 C 08/28/15 8.5 0.11 0.14
ABX 150828C00009000 C 08/28/15 9.0 0.06 0.13
ABX 150828C00009500 C 08/28/15 9.5 0.04 0.13
ABX 150828C00010000 C 08/28/15 10.0 0.04 0.08
ABX 150828C00010500 C 08/28/15 10.5 0.02 0.10
ABX 150828C00011000 C 08/28/15 11.0 0.01 0.09
ABX 150828C00011500 C 08/28/15 11.5 0.01 0.08
ABX 150828C00012000 C 08/28/15 12.0 0.01 0.08
ABX 150828C00012500 C 08/28/15 12.5 0.01 0.08
ABX 150828C00013000 C 08/28/15 13.0 0.00 0.08
ABX 150828C00013500 C 08/28/15 13.5 0.00 0.07
ABX 150828C00014000 C 08/28/15 14.0 0.00 0.07
ABX 150828C00014500 C 08/28/15 14.5 0.00 0.07
ABX 150828C00015000 C 08/28/15 15.0 0.00 0.04
ABX 150828C00015500 C 08/28/15 15.5 0.00 0.07
ABX 150828C00016000 C 08/28/15 16.0 0.00 0.07
ABX 150828C00016500 C 08/28/15 16.5 0.00 0.07
ABX 150828C00017000 C 08/28/15 17.0 0.00 0.07
ABX 150828C00017500 C 08/28/15 17.5 0.00 0.06
ABX 150828C00018000 C 08/28/15 18.0 0.00 0.06
ABX 150828C00018500 C 08/28/15 18.5 0.00 0.06
ABX 150828C00019000 C 08/28/15 19.0 0.00 0.06
ABX 150828C00019500 C 08/28/15 19.5 0.00 0.08
ABX 150828P00001000 P 08/28/15 1.0 0.00 0.06
ABX 150828P00002000 P 08/28/15 2.0 0.00 0.06
ABX 150828P00002500 P 08/28/15 2.5 0.00 0.06
ABX 150828P00003000 P 08/28/15 3.0 0.00 0.06
ABX 150828P00003500 P 08/28/15 3.5 0.00 0.06
ABX 150828P00004000 P 08/28/15 4.0 0.00 0.06
ABX 150828P00004500 P 08/28/15 4.5 0.00 0.07
ABX 150828P00005000 P 08/28/15 5.0 0.00 0.08
ABX 150828P00005500 P 08/28/15 5.5 0.04 0.11
ABX 150828P00006000 P 08/28/15 6.0 0.12 0.16
ABX 150828P00006500 P 08/28/15 6.5 0.25 0.28
ABX 150828P00007000 P 08/28/15 7.0 0.46 0.50
ABX 150828P00007500 P 08/28/15 7.5 0.75 0.92
ABX 150828P00008000 P 08/28/15 8.0 1.06 1.29
ABX 150828P00008500 P 08/28/15 8.5 1.36 1.73
ABX 150828P00009000 P 08/28/15 9.0 1.97 2.20
ABX 150828P00009500 P 08/28/15 9.5 2.45 2.70
ABX 150828P00010000 P 08/28/15 10.0 2.94 3.20
ABX 150828P00010500 P 08/28/15 10.5 3.20 3.65
ABX 150828P00011000 P 08/28/15 11.0 3.90 4.20
ABX 150828P00011500 P 08/28/15 11.5 4.40 4.65
ABX 150828P00012000 P 08/28/15 12.0 4.90 5.15
ABX 150828P00012500 P 08/28/15 12.5 5.35 5.65
ABX 150828P00013000 P 08/28/15 13.0 5.85 6.15
ABX 150828P00013500 P 08/28/15 13.5 6.40 6.65
ABX 150828P00014000 P 08/28/15 14.0 6.90 7.15
ABX 150828P00014500 P 08/28/15 14.5 7.20 7.65
ABX 150828P00015000 P 08/28/15 15.0 7.70 8.15
ABX 150828P00015500 P 08/28/15 15.5 8.20 8.65
ABX 150828P00016000 P 08/28/15 16.0 8.70 9.15
ABX 150828P00016500 P 08/28/15 16.5 9.20 9.65
ABX 150828P00017000 P 08/28/15 17.0 9.60 10.15
ABX 150828P00017500 P 08/28/15 17.5 10.15 10.65
ABX 150828P00018000 P 08/28/15 18.0 9.35 11.15
ABX 150828P00018500 P 08/28/15 18.5 11.15 11.70
ABX 150828P00019000 P 08/28/15 19.0 11.65 12.20
ABX 150828P00019500 P 08/28/15 19.5 12.20 12.70
ABX 150904C00000500 C 09/04/15 0.5 6.35 6.85
ABX 150904C00001000 C 09/04/15 1.0 5.85 6.40
ABX 150904C00001500 C 09/04/15 1.5 5.35 5.85
ABX 150904C00002000 C 09/04/15 2.0 4.85 5.40
ABX 150904C00002500 C 09/04/15 2.5 4.35 4.85
ABX 150904C00003000 C 09/04/15 3.0 3.85 4.35
ABX 150904C00003500 C 09/04/15 3.5 3.40 3.85
ABX 150904C00004000 C 09/04/15 4.0 2.92 3.35
ABX 150904C00004500 C 09/04/15 4.5 2.36 2.87
ABX 150904C00005000 C 09/04/15 5.0 1.93 2.25
ABX 150904C00005500 C 09/04/15 5.5 0.88 1.92
ABX 150904C00006000 C 09/04/15 6.0 1.09 1.32
ABX 150904C00006500 C 09/04/15 6.5 0.76 1.11
ABX 150904C00007000 C 09/04/15 7.0 0.52 0.62
ABX 150904C00007500 C 09/04/15 7.5 0.34 0.40
ABX 150904C00008000 C 09/04/15 8.0 0.21 0.26
ABX 150904C00008500 C 09/04/15 8.5 0.13 0.17
ABX 150904C00009000 C 09/04/15 9.0 0.04 0.13
ABX 150904C00009500 C 09/04/15 9.5 0.05 0.14
ABX 150904C00010000 C 09/04/15 10.0 0.04 0.13
ABX 150904C00010500 C 09/04/15 10.5 0.03 0.13
ABX 150904C00011000 C 09/04/15 11.0 0.02 0.08
ABX 150904C00011500 C 09/04/15 11.5 0.02 0.13
ABX 150904C00012000 C 09/04/15 12.0 0.02 0.09
ABX 150904C00012500 C 09/04/15 12.5 0.01 0.13
ABX 150904C00013000 C 09/04/15 13.0 0.01 0.08
ABX 150904C00013500 C 09/04/15 13.5 0.01 0.08
ABX 150904C00014000 C 09/04/15 14.0 0.00 0.09
ABX 150904C00014500 C 09/04/15 14.5 0.00 0.13
ABX 150904P00000500 P 09/04/15 0.5 0.00 0.13
ABX 150904P00001000 P 09/04/15 1.0 0.00 0.13
ABX 150904P00001500 P 09/04/15 1.5 0.00 0.13
ABX 150904P00002000 P 09/04/15 2.0 0.00 0.13
ABX 150904P00002500 P 09/04/15 2.5 0.00 0.13
ABX 150904P00003000 P 09/04/15 3.0 0.00 0.13
ABX 150904P00003500 P 09/04/15 3.5 0.00 0.13
ABX 150904P00004000 P 09/04/15 4.0 0.00 0.13
ABX 150904P00004500 P 09/04/15 4.5 0.00 0.14
ABX 150904P00005000 P 09/04/15 5.0 0.01 0.14
ABX 150904P00005500 P 09/04/15 5.5 0.04 0.16
ABX 150904P00006000 P 09/04/15 6.0 0.15 0.20
ABX 150904P00006500 P 09/04/15 6.5 0.30 0.36
ABX 150904P00007000 P 09/04/15 7.0 0.52 0.56
ABX 150904P00007500 P 09/04/15 7.5 0.80 0.96
ABX 150904P00008000 P 09/04/15 8.0 0.98 1.33
ABX 150904P00008500 P 09/04/15 8.5 1.48 1.77
ABX 150904P00009000 P 09/04/15 9.0 1.97 2.23
ABX 150904P00009500 P 09/04/15 9.5 2.47 2.71
ABX 150904P00010000 P 09/04/15 10.0 2.95 3.20
ABX 150904P00010500 P 09/04/15 10.5 3.20 3.70
ABX 150904P00011000 P 09/04/15 11.0 3.90 4.20
ABX 150904P00011500 P 09/04/15 11.5 4.40 4.65
ABX 150904P00012000 P 09/04/15 12.0 4.90 5.20
ABX 150904P00012500 P 09/04/15 12.5 5.35 5.70
ABX 150904P00013000 P 09/04/15 13.0 5.85 6.25
ABX 150904P00013500 P 09/04/15 13.5 6.35 6.65
ABX 150904P00014000 P 09/04/15 14.0 6.90 7.15
ABX 150904P00014500 P 09/04/15 14.5 7.15 7.65
ABX 150911C00000500 C 09/11/15 0.5 6.35 6.90
ABX 150911C00001000 C 09/11/15 1.0 5.75 6.40
ABX 150911C00001500 C 09/11/15 1.5 5.25 5.90
ABX 150911C00002000 C 09/11/15 2.0 4.80 5.40
ABX 150911C00002500 C 09/11/15 2.5 4.35 4.90
ABX 150911C00003000 C 09/11/15 3.0 3.85 4.40
ABX 150911C00003500 C 09/11/15 3.5 3.35 3.90
ABX 150911C00004000 C 09/11/15 4.0 2.88 3.40
ABX 150911C00004500 C 09/11/15 4.5 2.36 2.92
ABX 150911C00005000 C 09/11/15 5.0 1.67 2.42
ABX 150911C00005500 C 09/11/15 5.5 1.25 1.97
ABX 150911C00006000 C 09/11/15 6.0 1.12 1.37
ABX 150911C00006500 C 09/11/15 6.5 0.79 0.95
ABX 150911C00007000 C 09/11/15 7.0 0.60 0.65
ABX 150911C00007500 C 09/11/15 7.5 0.36 0.46
ABX 150911C00008000 C 09/11/15 8.0 0.24 0.29
ABX 150911C00008500 C 09/11/15 8.5 0.16 0.20
ABX 150911C00009000 C 09/11/15 9.0 0.10 0.16
ABX 150911C00009500 C 09/11/15 9.5 0.04 0.19
ABX 150911C00010000 C 09/11/15 10.0 0.02 0.13
ABX 150911C00010500 C 09/11/15 10.5 0.03 0.16
ABX 150911C00011000 C 09/11/15 11.0 0.02 0.13
ABX 150911C00011500 C 09/11/15 11.5 0.02 0.13
ABX 150911C00012000 C 09/11/15 12.0 0.02 0.09
ABX 150911C00012500 C 09/11/15 12.5 0.01 0.15
ABX 150911C00013000 C 09/11/15 13.0 0.01 0.09
ABX 150911C00013500 C 09/11/15 13.5 0.01 0.13
ABX 150911C00014000 C 09/11/15 14.0 0.00 0.08
ABX 150911P00000500 P 09/11/15 0.5 0.00 0.19
ABX 150911P00001000 P 09/11/15 1.0 0.00 0.19
ABX 150911P00001500 P 09/11/15 1.5 0.00 0.19
ABX 150911P00002000 P 09/11/15 2.0 0.00 0.19
ABX 150911P00002500 P 09/11/15 2.5 0.00 0.19
ABX 150911P00003000 P 09/11/15 3.0 0.00 0.19
ABX 150911P00003500 P 09/11/15 3.5 0.00 0.19
ABX 150911P00004000 P 09/11/15 4.0 0.00 0.16
ABX 150911P00004500 P 09/11/15 4.5 0.00 0.17
ABX 150911P00005000 P 09/11/15 5.0 0.01 0.14
ABX 150911P00005500 P 09/11/15 5.5 0.05 0.17
ABX 150911P00006000 P 09/11/15 6.0 0.18 0.21
ABX 150911P00006500 P 09/11/15 6.5 0.33 0.38
ABX 150911P00007000 P 09/11/15 7.0 0.56 0.60
ABX 150911P00007500 P 09/11/15 7.5 0.83 0.99
ABX 150911P00008000 P 09/11/15 8.0 1.11 1.36
ABX 150911P00008500 P 09/11/15 8.5 1.39 1.80
ABX 150911P00009000 P 09/11/15 9.0 1.98 2.25
ABX 150911P00009500 P 09/11/15 9.5 2.47 2.72
ABX 150911P00010000 P 09/11/15 10.0 2.96 3.20
ABX 150911P00010500 P 09/11/15 10.5 2.98 3.70
ABX 150911P00011000 P 09/11/15 11.0 3.65 4.20
ABX 150911P00011500 P 09/11/15 11.5 4.40 4.70
ABX 150911P00012000 P 09/11/15 12.0 4.90 5.25
ABX 150911P00012500 P 09/11/15 12.5 5.35 5.75
ABX 150911P00013000 P 09/11/15 13.0 5.85 6.20
ABX 150911P00013500 P 09/11/15 13.5 6.40 6.70
ABX 150911P00014000 P 09/11/15 14.0 6.90 7.20
ABX 150918C00001000 C 09/18/15 1.0 5.90 6.35
ABX 150918C00002000 C 09/18/15 2.0 4.90 5.35
ABX 150918C00003000 C 09/18/15 3.0 3.90 4.35
ABX 150918C00004000 C 09/18/15 4.0 2.90 3.35
ABX 150918C00005000 C 09/18/15 5.0 1.96 2.25
ABX 150918C00006000 C 09/18/15 6.0 1.24 1.31
ABX 150918C00007000 C 09/18/15 7.0 0.65 0.67
ABX 150918C00008000 C 09/18/15 8.0 0.30 0.31
ABX 150918C00009000 C 09/18/15 9.0 0.13 0.15
ABX 150918C00010000 C 09/18/15 10.0 0.06 0.08
ABX 150918C00011000 C 09/18/15 11.0 0.03 0.05
ABX 150918C00012000 C 09/18/15 12.0 0.03 0.04
ABX 150918C00013000 C 09/18/15 13.0 0.01 0.03
ABX 150918C00014000 C 09/18/15 14.0 0.01 0.03
ABX 150918C00015000 C 09/18/15 15.0 0.01 0.02
ABX 150918C00016000 C 09/18/15 16.0 0.00 0.02
ABX 150918C00017000 C 09/18/15 17.0 0.00 0.02
ABX 150918C00018000 C 09/18/15 18.0 0.00 0.02
ABX 150918P00001000 P 09/18/15 1.0 0.00 0.01
ABX 150918P00002000 P 09/18/15 2.0 0.00 0.01
ABX 150918P00003000 P 09/18/15 3.0 0.00 0.01
ABX 150918P00004000 P 09/18/15 4.0 0.00 0.02
ABX 150918P00005000 P 09/18/15 5.0 0.05 0.06
ABX 150918P00006000 P 09/18/15 6.0 0.21 0.23
ABX 150918P00007000 P 09/18/15 7.0 0.60 0.64
ABX 150918P00008000 P 09/18/15 8.0 1.24 1.30
ABX 150918P00009000 P 09/18/15 9.0 2.05 2.14
ABX 150918P00010000 P 09/18/15 10.0 2.99 3.10
ABX 150918P00011000 P 09/18/15 11.0 3.95 4.15
ABX 150918P00012000 P 09/18/15 12.0 4.90 5.20
ABX 150918P00013000 P 09/18/15 13.0 5.85 6.15
ABX 150918P00014000 P 09/18/15 14.0 6.90 7.15
ABX 150918P00015000 P 09/18/15 15.0 7.70 8.15
ABX 150918P00016000 P 09/18/15 16.0 8.70 9.15
ABX 150918P00017000 P 09/18/15 17.0 9.70 10.15
ABX 150918P00018000 P 09/18/15 18.0 10.70 11.15
ABX 151016C00003000 C 10/16/15 3.0 3.90 4.35
ABX 151016C00004000 C 10/16/15 4.0 3.00 3.15
ABX 151016C00005000 C 10/16/15 5.0 2.13 2.20
ABX 151016C00006000 C 10/16/15 6.0 1.34 1.38
ABX 151016C00007000 C 10/16/15 7.0 0.77 0.80
ABX 151016C00008000 C 10/16/15 8.0 0.41 0.43
ABX 151016C00009000 C 10/16/15 9.0 0.21 0.23
ABX 151016C00010000 C 10/16/15 10.0 0.11 0.13
ABX 151016C00011000 C 10/16/15 11.0 0.07 0.08
ABX 151016C00012000 C 10/16/15 12.0 0.05 0.06
ABX 151016C00013000 C 10/16/15 13.0 0.03 0.05
ABX 151016C00014000 C 10/16/15 14.0 0.02 0.03
ABX 151016C00015000 C 10/16/15 15.0 0.02 0.03
ABX 151016C00016000 C 10/16/15 16.0 0.01 0.03
ABX 151016C00017000 C 10/16/15 17.0 0.01 0.03
ABX 151016C00018000 C 10/16/15 18.0 0.01 0.02
ABX 151016C00019000 C 10/16/15 19.0 0.00 0.02
ABX 151016C00020000 C 10/16/15 20.0 0.00 0.02
ABX 151016C00021000 C 10/16/15 21.0 0.00 0.02
ABX 151016C00022000 C 10/16/15 22.0 0.00 0.02
ABX 151016C00023000 C 10/16/15 23.0 0.00 0.02
ABX 151016P00003000 P 10/16/15 3.0 0.00 0.02
ABX 151016P00004000 P 10/16/15 4.0 0.02 0.04
ABX 151016P00005000 P 10/16/15 5.0 0.10 0.11
ABX 151016P00006000 P 10/16/15 6.0 0.31 0.33
ABX 151016P00007000 P 10/16/15 7.0 0.73 0.75
ABX 151016P00008000 P 10/16/15 8.0 1.36 1.39
ABX 151016P00009000 P 10/16/15 9.0 2.13 2.21
ABX 151016P00010000 P 10/16/15 10.0 3.00 3.10
ABX 151016P00011000 P 10/16/15 11.0 3.95 4.10
ABX 151016P00012000 P 10/16/15 12.0 4.95 5.20
ABX 151016P00013000 P 10/16/15 13.0 5.95 6.10
ABX 151016P00014000 P 10/16/15 14.0 6.95 7.15
ABX 151016P00015000 P 10/16/15 15.0 7.90 8.15
ABX 151016P00016000 P 10/16/15 16.0 8.70 9.15
ABX 151016P00017000 P 10/16/15 17.0 9.70 10.15
ABX 151016P00018000 P 10/16/15 18.0 10.70 11.15
ABX 151016P00019000 P 10/16/15 19.0 11.70 12.15
ABX 151016P00020000 P 10/16/15 20.0 12.70 13.15
ABX 151016P00021000 P 10/16/15 21.0 12.20 15.05
ABX 151016P00022000 P 10/16/15 22.0 13.20 16.40
ABX 151016P00023000 P 10/16/15 23.0 14.10 16.55
ABX 160115C00003000 C 01/15/16 3.0 3.90 4.35
ABX 160115C00004000 C 01/15/16 4.0 2.98 3.30
ABX 160115C00005000 C 01/15/16 5.0 2.26 2.33
ABX 160115C00006000 C 01/15/16 6.0 1.57 1.61
ABX 160115C00007000 C 01/15/16 7.0 1.05 1.08
ABX 160115C00008000 C 01/15/16 8.0 0.67 0.70
ABX 160115C00009000 C 01/15/16 9.0 0.43 0.46
ABX 160115C00010000 C 01/15/16 10.0 0.28 0.30
ABX 160115C00011000 C 01/15/16 11.0 0.18 0.20
ABX 160115C00012000 C 01/15/16 12.0 0.12 0.15
ABX 160115C00013000 C 01/15/16 13.0 0.09 0.11
ABX 160115C00014000 C 01/15/16 14.0 0.07 0.09
ABX 160115C00015000 C 01/15/16 15.0 0.06 0.07
ABX 160115C00016000 C 01/15/16 16.0 0.05 0.06
ABX 160115C00017000 C 01/15/16 17.0 0.04 0.05
ABX 160115C00018000 C 01/15/16 18.0 0.03 0.05
ABX 160115C00019000 C 01/15/16 19.0 0.03 0.04
ABX 160115C00020000 C 01/15/16 20.0 0.04 0.05
ABX 160115C00021000 C 01/15/16 21.0 0.02 0.04
ABX 160115C00022000 C 01/15/16 22.0 0.02 0.03
ABX 160115C00023000 C 01/15/16 23.0 0.01 0.03
ABX 160115C00024000 C 01/15/16 24.0 0.01 0.03
ABX 160115C00025000 C 01/15/16 25.0 0.01 0.03
ABX 160115C00026000 C 01/15/16 26.0 0.01 0.03
ABX 160115C00027000 C 01/15/16 27.0 0.01 0.02
ABX 160115C00030000 C 01/15/16 30.0 0.00 0.02
ABX 160115C00032000 C 01/15/16 32.0 0.00 0.02
ABX 160115C00035000 C 01/15/16 35.0 0.00 0.02
ABX 160115C00037000 C 01/15/16 37.0 0.00 0.02
ABX 160115P00003000 P 01/15/16 3.0 0.02 0.04
ABX 160115P00004000 P 01/15/16 4.0 0.08 0.10
ABX 160115P00005000 P 01/15/16 5.0 0.24 0.25
ABX 160115P00006000 P 01/15/16 6.0 0.53 0.56
ABX 160115P00007000 P 01/15/16 7.0 1.00 1.03
ABX 160115P00008000 P 01/15/16 8.0 1.61 1.66
ABX 160115P00009000 P 01/15/16 9.0 2.36 2.44
ABX 160115P00010000 P 01/15/16 10.0 3.15 3.30
ABX 160115P00011000 P 01/15/16 11.0 4.05 4.20
ABX 160115P00012000 P 01/15/16 12.0 5.00 5.25
ABX 160115P00013000 P 01/15/16 13.0 6.00 6.10
ABX 160115P00014000 P 01/15/16 14.0 6.95 7.20
ABX 160115P00015000 P 01/15/16 15.0 7.95 8.20
ABX 160115P00016000 P 01/15/16 16.0 8.70 9.20
ABX 160115P00017000 P 01/15/16 17.0 9.70 10.20
ABX 160115P00018000 P 01/15/16 18.0 10.70 11.20
ABX 160115P00019000 P 01/15/16 19.0 11.70 12.15
ABX 160115P00020000 P 01/15/16 20.0 12.75 13.15
ABX 160115P00021000 P 01/15/16 21.0 13.60 14.15
ABX 160115P00022000 P 01/15/16 22.0 14.70 15.15
ABX 160115P00023000 P 01/15/16 23.0 15.65 16.15
ABX 160115P00024000 P 01/15/16 24.0 16.60 17.15
ABX 160115P00025000 P 01/15/16 25.0 17.65 18.15
ABX 160115P00026000 P 01/15/16 26.0 18.00 19.25
ABX 160115P00027000 P 01/15/16 27.0 19.65 20.15
ABX 160115P00030000 P 01/15/16 30.0 22.40 23.20
ABX 160115P00032000 P 01/15/16 32.0 24.40 25.20
ABX 160115P00035000 P 01/15/16 35.0 27.40 28.25
ABX 160115P00037000 P 01/15/16 37.0 29.40 30.25
ABX 170120C00001000 C 01/20/17 1.0 5.80 6.55
ABX 170120C00002000 C 01/20/17 2.0 4.70 5.65
ABX 170120C00003000 C 01/20/17 3.0 3.85 4.80
ABX 170120C00004000 C 01/20/17 4.0 3.45 3.60
ABX 170120C00005000 C 01/20/17 5.0 2.75 2.91
ABX 170120C00008000 C 01/20/17 8.0 1.40 1.53
ABX 170120C00010000 C 01/20/17 10.0 0.90 0.95
ABX 170120C00013000 C 01/20/17 13.0 0.50 0.55
ABX 170120C00015000 C 01/20/17 15.0 0.35 0.44
ABX 170120C00017000 C 01/20/17 17.0 0.24 0.30
ABX 170120C00020000 C 01/20/17 20.0 0.15 0.24
ABX 170120C00022000 C 01/20/17 22.0 0.12 0.19
ABX 170120C00025000 C 01/20/17 25.0 0.09 0.15
ABX 170120C00027000 C 01/20/17 27.0 0.04 0.14
ABX 170120C00030000 C 01/20/17 30.0 0.05 0.12
ABX 170120P00001000 P 01/20/17 1.0 0.00 0.05
ABX 170120P00002000 P 01/20/17 2.0 0.03 0.10
ABX 170120P00003000 P 01/20/17 3.0 0.14 0.21
ABX 170120P00004000 P 01/20/17 4.0 0.35 0.43
ABX 170120P00005000 P 01/20/17 5.0 0.68 0.75
ABX 170120P00008000 P 01/20/17 8.0 2.24 2.36
ABX 170120P00010000 P 01/20/17 10.0 3.70 3.85
ABX 170120P00013000 P 01/20/17 13.0 6.30 6.45
ABX 170120P00015000 P 01/20/17 15.0 8.15 8.30
ABX 170120P00017000 P 01/20/17 17.0 10.05 10.20
ABX 170120P00020000 P 01/20/17 20.0 12.65 13.60
ABX 170120P00022000 P 01/20/17 22.0 14.80 15.20
ABX 170120P00025000 P 01/20/17 25.0 17.65 18.50
ABX 170120P00027000 P 01/20/17 27.0 19.60 20.30
ABX 170120P00030000 P 01/20/17 30.0 22.35 23.35

OPRA data is delayed 15 minutes.