Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-10-07)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABBV 161209C00035000 C 12/09/16 35.0 25.00 27.30
ABBV 161209C00040000 C 12/09/16 40.0 19.55 23.80
ABBV 161209C00045000 C 12/09/16 45.0 14.25 18.80
ABBV 161209C00049500 C 12/09/16 49.5 9.95 13.90
ABBV 161209C00050000 C 12/09/16 50.0 9.50 13.40
ABBV 161209C00050500 C 12/09/16 50.5 8.95 12.90
ABBV 161209C00051000 C 12/09/16 51.0 8.50 12.80
ABBV 161209C00051500 C 12/09/16 51.5 7.95 12.25
ABBV 161209C00052000 C 12/09/16 52.0 7.50 11.40
ABBV 161209C00052500 C 12/09/16 52.5 7.10 10.70
ABBV 161209C00053000 C 12/09/16 53.0 6.50 10.20
ABBV 161209C00053500 C 12/09/16 53.5 6.70 10.30
ABBV 161209C00054000 C 12/09/16 54.0 6.05 9.40
ABBV 161209C00054500 C 12/09/16 54.5 5.75 8.50
ABBV 161209C00055000 C 12/09/16 55.0 5.25 8.00
ABBV 161209C00055500 C 12/09/16 55.5 4.60 7.50
ABBV 161209C00056000 C 12/09/16 56.0 4.05 7.35
ABBV 161209C00056500 C 12/09/16 56.5 3.55 5.80
ABBV 161209C00057000 C 12/09/16 57.0 4.10 4.90
ABBV 161209C00057500 C 12/09/16 57.5 4.05 4.20
ABBV 161209C00058000 C 12/09/16 58.0 3.50 3.70
ABBV 161209C00058500 C 12/09/16 58.5 3.00 3.20
ABBV 161209C00059000 C 12/09/16 59.0 2.60 2.66
ABBV 161209C00059500 C 12/09/16 59.5 2.11 2.18
ABBV 161209C00060000 C 12/09/16 60.0 1.64 1.70
ABBV 161209C00060500 C 12/09/16 60.5 1.20 1.25
ABBV 161209C00061000 C 12/09/16 61.0 0.80 0.85
ABBV 161209C00061500 C 12/09/16 61.5 0.50 0.52
ABBV 161209C00062000 C 12/09/16 62.0 0.28 0.30
ABBV 161209C00062500 C 12/09/16 62.5 0.14 0.16
ABBV 161209C00063000 C 12/09/16 63.0 0.06 0.10
ABBV 161209C00063500 C 12/09/16 63.5 0.02 0.05
ABBV 161209C00064000 C 12/09/16 64.0 0.00 0.03
ABBV 161209C00064500 C 12/09/16 64.5 0.00 0.03
ABBV 161209C00065000 C 12/09/16 65.0 0.00 0.02
ABBV 161209C00065500 C 12/09/16 65.5 0.00 0.03
ABBV 161209C00066000 C 12/09/16 66.0 0.00 0.06
ABBV 161209C00066500 C 12/09/16 66.5 0.00 0.06
ABBV 161209C00067000 C 12/09/16 67.0 0.00 0.05
ABBV 161209C00067500 C 12/09/16 67.5 0.00 0.05
ABBV 161209C00068000 C 12/09/16 68.0 0.00 0.03
ABBV 161209C00068500 C 12/09/16 68.5 0.00 0.04
ABBV 161209C00069000 C 12/09/16 69.0 0.00 0.04
ABBV 161209C00069500 C 12/09/16 69.5 0.00 0.04
ABBV 161209C00070000 C 12/09/16 70.0 0.00 0.04
ABBV 161209C00070500 C 12/09/16 70.5 0.00 0.04
ABBV 161209C00071000 C 12/09/16 71.0 0.00 0.04
ABBV 161209C00075000 C 12/09/16 75.0 0.00 0.03
ABBV 161209C00080000 C 12/09/16 80.0 0.00 0.03
ABBV 161209C00085000 C 12/09/16 85.0 0.00 0.03
ABBV 161209C00090000 C 12/09/16 90.0 0.00 0.03
ABBV 161209P00035000 P 12/09/16 35.0 0.00 0.03
ABBV 161209P00040000 P 12/09/16 40.0 0.00 0.03
ABBV 161209P00045000 P 12/09/16 45.0 0.00 0.03
ABBV 161209P00049500 P 12/09/16 49.5 0.00 0.03
ABBV 161209P00050000 P 12/09/16 50.0 0.00 0.03
ABBV 161209P00050500 P 12/09/16 50.5 0.00 0.03
ABBV 161209P00051000 P 12/09/16 51.0 0.00 0.03
ABBV 161209P00051500 P 12/09/16 51.5 0.00 0.03
ABBV 161209P00052000 P 12/09/16 52.0 0.00 0.04
ABBV 161209P00052500 P 12/09/16 52.5 0.00 0.04
ABBV 161209P00053000 P 12/09/16 53.0 0.00 0.04
ABBV 161209P00053500 P 12/09/16 53.5 0.00 0.04
ABBV 161209P00054000 P 12/09/16 54.0 0.00 0.04
ABBV 161209P00054500 P 12/09/16 54.5 0.00 0.05
ABBV 161209P00055000 P 12/09/16 55.0 0.00 0.06
ABBV 161209P00055500 P 12/09/16 55.5 0.00 0.07
ABBV 161209P00056000 P 12/09/16 56.0 0.00 0.08
ABBV 161209P00056500 P 12/09/16 56.5 0.00 0.10
ABBV 161209P00057000 P 12/09/16 57.0 0.00 0.03
ABBV 161209P00057500 P 12/09/16 57.5 0.00 0.03
ABBV 161209P00058000 P 12/09/16 58.0 0.00 0.03
ABBV 161209P00058500 P 12/09/16 58.5 0.01 0.04
ABBV 161209P00059000 P 12/09/16 59.0 0.02 0.05
ABBV 161209P00059500 P 12/09/16 59.5 0.03 0.08
ABBV 161209P00060000 P 12/09/16 60.0 0.05 0.11
ABBV 161209P00060500 P 12/09/16 60.5 0.10 0.12
ABBV 161209P00061000 P 12/09/16 61.0 0.21 0.22
ABBV 161209P00061500 P 12/09/16 61.5 0.39 0.42
ABBV 161209P00062000 P 12/09/16 62.0 0.67 0.69
ABBV 161209P00062500 P 12/09/16 62.5 1.02 1.08
ABBV 161209P00063000 P 12/09/16 63.0 1.44 1.50
ABBV 161209P00063500 P 12/09/16 63.5 1.88 2.06
ABBV 161209P00064000 P 12/09/16 64.0 2.34 3.85
ABBV 161209P00064500 P 12/09/16 64.5 2.83 4.00
ABBV 161209P00065000 P 12/09/16 65.0 3.30 3.50
ABBV 161209P00065500 P 12/09/16 65.5 3.80 4.05
ABBV 161209P00066000 P 12/09/16 66.0 3.35 5.75
ABBV 161209P00066500 P 12/09/16 66.5 3.50 6.95
ABBV 161209P00067000 P 12/09/16 67.0 3.60 7.40
ABBV 161209P00067500 P 12/09/16 67.5 4.50 8.00
ABBV 161209P00068000 P 12/09/16 68.0 4.60 8.40
ABBV 161209P00068500 P 12/09/16 68.5 5.10 9.00
ABBV 161209P00069000 P 12/09/16 69.0 5.75 9.50
ABBV 161209P00069500 P 12/09/16 69.5 6.10 10.00
ABBV 161209P00070000 P 12/09/16 70.0 6.40 10.50
ABBV 161209P00070500 P 12/09/16 70.5 6.90 11.00
ABBV 161209P00071000 P 12/09/16 71.0 7.60 11.55
ABBV 161209P00075000 P 12/09/16 75.0 11.60 15.45
ABBV 161209P00080000 P 12/09/16 80.0 16.60 20.45
ABBV 161209P00085000 P 12/09/16 85.0 21.25 25.55
ABBV 161209P00090000 P 12/09/16 90.0 27.40 30.05
ABBV 161216C00032500 C 12/16/16 32.5 27.55 30.10
ABBV 161216C00035000 C 12/16/16 35.0 24.50 28.40
ABBV 161216C00037500 C 12/16/16 37.5 22.05 25.90
ABBV 161216C00040000 C 12/16/16 40.0 19.50 23.40
ABBV 161216C00042500 C 12/16/16 42.5 17.05 20.90
ABBV 161216C00045000 C 12/16/16 45.0 14.55 18.40
ABBV 161216C00047500 C 12/16/16 47.5 12.00 15.90
ABBV 161216C00050000 C 12/16/16 50.0 9.60 13.35
ABBV 161216C00051000 C 12/16/16 51.0 9.10 12.40
ABBV 161216C00052000 C 12/16/16 52.0 8.15 11.40
ABBV 161216C00052500 C 12/16/16 52.5 7.70 10.90
ABBV 161216C00053000 C 12/16/16 53.0 7.15 8.90
ABBV 161216C00053500 C 12/16/16 53.5 6.70 8.30
ABBV 161216C00054000 C 12/16/16 54.0 6.15 7.90
ABBV 161216C00054500 C 12/16/16 54.5 5.70 7.45
ABBV 161216C00055000 C 12/16/16 55.0 5.40 6.80
ABBV 161216C00055500 C 12/16/16 55.5 4.85 6.45
ABBV 161216C00056000 C 12/16/16 56.0 4.20 5.80
ABBV 161216C00056500 C 12/16/16 56.5 5.10 5.20
ABBV 161216C00057000 C 12/16/16 57.0 4.60 4.70
ABBV 161216C00057500 C 12/16/16 57.5 4.15 4.25
ABBV 161216C00058000 C 12/16/16 58.0 3.65 3.75
ABBV 161216C00058500 C 12/16/16 58.5 3.20 3.30
ABBV 161216C00059000 C 12/16/16 59.0 2.74 2.80
ABBV 161216C00059500 C 12/16/16 59.5 2.31 2.36
ABBV 161216C00060000 C 12/16/16 60.0 1.90 1.95
ABBV 161216C00060500 C 12/16/16 60.5 1.52 1.57
ABBV 161216C00061000 C 12/16/16 61.0 1.19 1.22
ABBV 161216C00061500 C 12/16/16 61.5 0.90 0.93
ABBV 161216C00062000 C 12/16/16 62.0 0.66 0.69
ABBV 161216C00062500 C 12/16/16 62.5 0.46 0.49
ABBV 161216C00063000 C 12/16/16 63.0 0.32 0.34
ABBV 161216C00063500 C 12/16/16 63.5 0.22 0.24
ABBV 161216C00064000 C 12/16/16 64.0 0.14 0.18
ABBV 161216C00064500 C 12/16/16 64.5 0.08 0.11
ABBV 161216C00065000 C 12/16/16 65.0 0.05 0.08
ABBV 161216C00065500 C 12/16/16 65.5 0.03 0.06
ABBV 161216C00066000 C 12/16/16 66.0 0.02 0.05
ABBV 161216C00066500 C 12/16/16 66.5 0.01 0.07
ABBV 161216C00067000 C 12/16/16 67.0 0.00 0.03
ABBV 161216C00067500 C 12/16/16 67.5 0.00 0.05
ABBV 161216C00068000 C 12/16/16 68.0 0.00 0.08
ABBV 161216C00068500 C 12/16/16 68.5 0.00 0.07
ABBV 161216C00069000 C 12/16/16 69.0 0.00 0.05
ABBV 161216C00069500 C 12/16/16 69.5 0.00 0.06
ABBV 161216C00070000 C 12/16/16 70.0 0.00 0.07
ABBV 161216C00071000 C 12/16/16 71.0 0.00 0.06
ABBV 161216C00072000 C 12/16/16 72.0 0.00 0.05
ABBV 161216C00072500 C 12/16/16 72.5 0.00 0.05
ABBV 161216C00075000 C 12/16/16 75.0 0.00 0.04
ABBV 161216C00080000 C 12/16/16 80.0 0.00 0.03
ABBV 161216C00085000 C 12/16/16 85.0 0.00 0.02
ABBV 161216C00090000 C 12/16/16 90.0 0.00 0.03
ABBV 161216P00032500 P 12/16/16 32.5 0.00 0.03
ABBV 161216P00035000 P 12/16/16 35.0 0.00 0.03
ABBV 161216P00037500 P 12/16/16 37.5 0.00 0.03
ABBV 161216P00040000 P 12/16/16 40.0 0.00 0.03
ABBV 161216P00042500 P 12/16/16 42.5 0.00 0.03
ABBV 161216P00045000 P 12/16/16 45.0 0.00 0.03
ABBV 161216P00047500 P 12/16/16 47.5 0.00 0.03
ABBV 161216P00050000 P 12/16/16 50.0 0.00 0.05
ABBV 161216P00051000 P 12/16/16 51.0 0.00 0.07
ABBV 161216P00052000 P 12/16/16 52.0 0.00 0.04
ABBV 161216P00052500 P 12/16/16 52.5 0.00 0.04
ABBV 161216P00053000 P 12/16/16 53.0 0.00 0.05
ABBV 161216P00053500 P 12/16/16 53.5 0.00 0.05
ABBV 161216P00054000 P 12/16/16 54.0 0.00 0.07
ABBV 161216P00054500 P 12/16/16 54.5 0.02 0.05
ABBV 161216P00055000 P 12/16/16 55.0 0.03 0.05
ABBV 161216P00055500 P 12/16/16 55.5 0.02 0.06
ABBV 161216P00056000 P 12/16/16 56.0 0.03 0.08
ABBV 161216P00056500 P 12/16/16 56.5 0.04 0.08
ABBV 161216P00057000 P 12/16/16 57.0 0.05 0.09
ABBV 161216P00057500 P 12/16/16 57.5 0.06 0.11
ABBV 161216P00058000 P 12/16/16 58.0 0.08 0.12
ABBV 161216P00058500 P 12/16/16 58.5 0.11 0.14
ABBV 161216P00059000 P 12/16/16 59.0 0.16 0.18
ABBV 161216P00059500 P 12/16/16 59.5 0.22 0.24
ABBV 161216P00060000 P 12/16/16 60.0 0.30 0.33
ABBV 161216P00060500 P 12/16/16 60.5 0.42 0.45
ABBV 161216P00061000 P 12/16/16 61.0 0.58 0.61
ABBV 161216P00061500 P 12/16/16 61.5 0.79 0.82
ABBV 161216P00062000 P 12/16/16 62.0 1.04 1.07
ABBV 161216P00062500 P 12/16/16 62.5 1.34 1.38
ABBV 161216P00063000 P 12/16/16 63.0 1.70 1.73
ABBV 161216P00063500 P 12/16/16 63.5 2.09 2.13
ABBV 161216P00064000 P 12/16/16 64.0 2.52 2.56
ABBV 161216P00064500 P 12/16/16 64.5 2.96 3.05
ABBV 161216P00065000 P 12/16/16 65.0 3.40 3.50
ABBV 161216P00065500 P 12/16/16 65.5 3.75 4.45
ABBV 161216P00066000 P 12/16/16 66.0 4.15 5.90
ABBV 161216P00066500 P 12/16/16 66.5 4.55 6.25
ABBV 161216P00067000 P 12/16/16 67.0 5.10 6.75
ABBV 161216P00067500 P 12/16/16 67.5 5.65 7.25
ABBV 161216P00068000 P 12/16/16 68.0 6.10 7.75
ABBV 161216P00068500 P 12/16/16 68.5 6.45 8.95
ABBV 161216P00069000 P 12/16/16 69.0 5.60 9.40
ABBV 161216P00069500 P 12/16/16 69.5 6.15 9.90
ABBV 161216P00070000 P 12/16/16 70.0 8.35 8.45
ABBV 161216P00071000 P 12/16/16 71.0 7.60 11.45
ABBV 161216P00072000 P 12/16/16 72.0 8.60 12.20
ABBV 161216P00072500 P 12/16/16 72.5 9.10 12.90
ABBV 161216P00075000 P 12/16/16 75.0 11.60 15.45
ABBV 161216P00080000 P 12/16/16 80.0 16.60 20.45
ABBV 161216P00085000 P 12/16/16 85.0 21.60 25.20
ABBV 161216P00090000 P 12/16/16 90.0 28.15 29.95
ABBV 161223C00049500 C 12/23/16 49.5 10.50 12.65
ABBV 161223C00050000 C 12/23/16 50.0 9.50 13.65
ABBV 161223C00050500 C 12/23/16 50.5 8.95 13.30
ABBV 161223C00051000 C 12/23/16 51.0 8.75 12.80
ABBV 161223C00051500 C 12/23/16 51.5 8.50 11.75
ABBV 161223C00052000 C 12/23/16 52.0 8.00 11.80
ABBV 161223C00052500 C 12/23/16 52.5 7.10 10.65
ABBV 161223C00053000 C 12/23/16 53.0 7.00 10.15
ABBV 161223C00053500 C 12/23/16 53.5 6.10 9.75
ABBV 161223C00054000 C 12/23/16 54.0 6.00 9.15
ABBV 161223C00054500 C 12/23/16 54.5 5.15 8.70
ABBV 161223C00055000 C 12/23/16 55.0 5.10 8.10
ABBV 161223C00055500 C 12/23/16 55.5 4.15 7.25
ABBV 161223C00056000 C 12/23/16 56.0 5.55 5.85
ABBV 161223C00056500 C 12/23/16 56.5 5.10 5.40
ABBV 161223C00057000 C 12/23/16 57.0 4.60 4.90
ABBV 161223C00057500 C 12/23/16 57.5 4.15 4.45
ABBV 161223C00058000 C 12/23/16 58.0 3.70 4.00
ABBV 161223C00058500 C 12/23/16 58.5 3.25 3.45
ABBV 161223C00059000 C 12/23/16 59.0 2.85 3.10
ABBV 161223C00059500 C 12/23/16 59.5 2.46 2.63
ABBV 161223C00060000 C 12/23/16 60.0 2.11 2.19
ABBV 161223C00060500 C 12/23/16 60.5 1.77 1.83
ABBV 161223C00061000 C 12/23/16 61.0 1.45 1.49
ABBV 161223C00061500 C 12/23/16 61.5 1.17 1.20
ABBV 161223C00062000 C 12/23/16 62.0 0.92 0.95
ABBV 161223C00062500 C 12/23/16 62.5 0.71 0.73
ABBV 161223C00063000 C 12/23/16 63.0 0.53 0.56
ABBV 161223C00063500 C 12/23/16 63.5 0.39 0.44
ABBV 161223C00064000 C 12/23/16 64.0 0.29 0.31
ABBV 161223C00064500 C 12/23/16 64.5 0.20 0.24
ABBV 161223C00065000 C 12/23/16 65.0 0.13 0.18
ABBV 161223C00065500 C 12/23/16 65.5 0.09 0.15
ABBV 161223C00066000 C 12/23/16 66.0 0.06 0.10
ABBV 161223C00066500 C 12/23/16 66.5 0.04 0.08
ABBV 161223C00067000 C 12/23/16 67.0 0.03 0.06
ABBV 161223C00067500 C 12/23/16 67.5 0.02 0.04
ABBV 161223C00068000 C 12/23/16 68.0 0.01 0.06
ABBV 161223C00068500 C 12/23/16 68.5 0.00 0.08
ABBV 161223C00069000 C 12/23/16 69.0 0.00 0.07
ABBV 161223C00069500 C 12/23/16 69.5 0.00 0.07
ABBV 161223C00070000 C 12/23/16 70.0 0.00 0.05
ABBV 161223C00070500 C 12/23/16 70.5 0.00 0.06
ABBV 161223C00071000 C 12/23/16 71.0 0.00 0.06
ABBV 161223P00049500 P 12/23/16 49.5 0.00 0.10
ABBV 161223P00050000 P 12/23/16 50.0 0.00 0.10
ABBV 161223P00050500 P 12/23/16 50.5 0.00 0.12
ABBV 161223P00051000 P 12/23/16 51.0 0.00 0.07
ABBV 161223P00051500 P 12/23/16 51.5 0.01 0.06
ABBV 161223P00052000 P 12/23/16 52.0 0.02 0.05
ABBV 161223P00052500 P 12/23/16 52.5 0.01 0.06
ABBV 161223P00053000 P 12/23/16 53.0 0.02 0.06
ABBV 161223P00053500 P 12/23/16 53.5 0.02 0.07
ABBV 161223P00054000 P 12/23/16 54.0 0.03 0.07
ABBV 161223P00054500 P 12/23/16 54.5 0.04 0.10
ABBV 161223P00055000 P 12/23/16 55.0 0.05 0.09
ABBV 161223P00055500 P 12/23/16 55.5 0.07 0.10
ABBV 161223P00056000 P 12/23/16 56.0 0.08 0.12
ABBV 161223P00056500 P 12/23/16 56.5 0.08 0.14
ABBV 161223P00057000 P 12/23/16 57.0 0.12 0.17
ABBV 161223P00057500 P 12/23/16 57.5 0.15 0.18
ABBV 161223P00058000 P 12/23/16 58.0 0.19 0.23
ABBV 161223P00058500 P 12/23/16 58.5 0.24 0.28
ABBV 161223P00059000 P 12/23/16 59.0 0.31 0.34
ABBV 161223P00059500 P 12/23/16 59.5 0.39 0.45
ABBV 161223P00060000 P 12/23/16 60.0 0.52 0.54
ABBV 161223P00060500 P 12/23/16 60.5 0.64 0.71
ABBV 161223P00061000 P 12/23/16 61.0 0.83 0.86
ABBV 161223P00061500 P 12/23/16 61.5 1.02 1.09
ABBV 161223P00062000 P 12/23/16 62.0 1.30 1.33
ABBV 161223P00062500 P 12/23/16 62.5 1.56 1.64
ABBV 161223P00063000 P 12/23/16 63.0 1.88 2.00
ABBV 161223P00063500 P 12/23/16 63.5 2.26 2.32
ABBV 161223P00064000 P 12/23/16 64.0 2.65 2.72
ABBV 161223P00064500 P 12/23/16 64.5 3.00 3.15
ABBV 161223P00065000 P 12/23/16 65.0 3.45 3.70
ABBV 161223P00065500 P 12/23/16 65.5 3.95 4.15
ABBV 161223P00066000 P 12/23/16 66.0 3.90 5.90
ABBV 161223P00066500 P 12/23/16 66.5 4.45 6.70
ABBV 161223P00067000 P 12/23/16 67.0 4.85 7.55
ABBV 161223P00067500 P 12/23/16 67.5 5.40 7.65
ABBV 161223P00068000 P 12/23/16 68.0 5.80 8.35
ABBV 161223P00068500 P 12/23/16 68.5 6.35 8.60
ABBV 161223P00069000 P 12/23/16 69.0 6.95 9.55
ABBV 161223P00069500 P 12/23/16 69.5 7.05 10.00
ABBV 161223P00070000 P 12/23/16 70.0 6.60 10.55
ABBV 161223P00070500 P 12/23/16 70.5 6.90 11.00
ABBV 161223P00071000 P 12/23/16 71.0 8.95 11.05
ABBV 161230C00054000 C 12/30/16 54.0 6.40 7.85
ABBV 161230C00054500 C 12/30/16 54.5 6.50 8.50
ABBV 161230C00055000 C 12/30/16 55.0 6.55 6.90
ABBV 161230C00055500 C 12/30/16 55.5 6.10 6.40
ABBV 161230C00056000 C 12/30/16 56.0 5.60 5.95
ABBV 161230C00056500 C 12/30/16 56.5 5.15 5.50
ABBV 161230C00057000 C 12/30/16 57.0 4.70 5.00
ABBV 161230C00057500 C 12/30/16 57.5 4.25 4.55
ABBV 161230C00058000 C 12/30/16 58.0 3.80 4.10
ABBV 161230C00058500 C 12/30/16 58.5 3.45 3.65
ABBV 161230C00059000 C 12/30/16 59.0 2.97 3.20
ABBV 161230C00059500 C 12/30/16 59.5 2.63 2.86
ABBV 161230C00060000 C 12/30/16 60.0 2.30 2.35
ABBV 161230C00060500 C 12/30/16 60.5 1.94 2.03
ABBV 161230C00061000 C 12/30/16 61.0 1.64 1.72
ABBV 161230C00061500 C 12/30/16 61.5 1.35 1.40
ABBV 161230C00062000 C 12/30/16 62.0 1.10 1.14
ABBV 161230C00062500 C 12/30/16 62.5 0.88 0.92
ABBV 161230C00063000 C 12/30/16 63.0 0.69 0.74
ABBV 161230C00063500 C 12/30/16 63.5 0.54 0.59
ABBV 161230C00064000 C 12/30/16 64.0 0.42 0.45
ABBV 161230C00064500 C 12/30/16 64.5 0.31 0.37
ABBV 161230C00065000 C 12/30/16 65.0 0.24 0.28
ABBV 161230C00065500 C 12/30/16 65.5 0.18 0.22
ABBV 161230C00066000 C 12/30/16 66.0 0.13 0.18
ABBV 161230C00066500 C 12/30/16 66.5 0.09 0.15
ABBV 161230C00067000 C 12/30/16 67.0 0.06 0.11
ABBV 161230C00067500 C 12/30/16 67.5 0.01 0.10
ABBV 161230C00068000 C 12/30/16 68.0 0.00 0.08
ABBV 161230C00068500 C 12/30/16 68.5 0.00 0.10
ABBV 161230C00069000 C 12/30/16 69.0 0.00 0.08
ABBV 161230C00069500 C 12/30/16 69.5 0.00 0.06
ABBV 161230C00070000 C 12/30/16 70.0 0.00 0.08
ABBV 161230C00070500 C 12/30/16 70.5 0.00 0.06
ABBV 161230C00071000 C 12/30/16 71.0 0.00 0.07
ABBV 161230P00054000 P 12/30/16 54.0 0.04 0.22
ABBV 161230P00054500 P 12/30/16 54.5 0.06 0.17
ABBV 161230P00055000 P 12/30/16 55.0 0.09 0.15
ABBV 161230P00055500 P 12/30/16 55.5 0.12 0.17
ABBV 161230P00056000 P 12/30/16 56.0 0.14 0.18
ABBV 161230P00056500 P 12/30/16 56.5 0.17 0.22
ABBV 161230P00057000 P 12/30/16 57.0 0.20 0.25
ABBV 161230P00057500 P 12/30/16 57.5 0.24 0.28
ABBV 161230P00058000 P 12/30/16 58.0 0.29 0.33
ABBV 161230P00058500 P 12/30/16 58.5 0.36 0.39
ABBV 161230P00059000 P 12/30/16 59.0 0.44 0.48
ABBV 161230P00059500 P 12/30/16 59.5 0.55 0.59
ABBV 161230P00060000 P 12/30/16 60.0 0.68 0.71
ABBV 161230P00060500 P 12/30/16 60.5 0.83 0.89
ABBV 161230P00061000 P 12/30/16 61.0 1.00 1.07
ABBV 161230P00061500 P 12/30/16 61.5 1.22 1.27
ABBV 161230P00062000 P 12/30/16 62.0 1.45 1.53
ABBV 161230P00062500 P 12/30/16 62.5 1.73 1.82
ABBV 161230P00063000 P 12/30/16 63.0 2.03 2.14
ABBV 161230P00063500 P 12/30/16 63.5 2.28 2.57
ABBV 161230P00064000 P 12/30/16 64.0 2.69 2.98
ABBV 161230P00064500 P 12/30/16 64.5 3.10 3.35
ABBV 161230P00065000 P 12/30/16 65.0 3.50 3.80
ABBV 161230P00065500 P 12/30/16 65.5 3.95 4.20
ABBV 161230P00066000 P 12/30/16 66.0 4.45 4.65
ABBV 161230P00066500 P 12/30/16 66.5 4.90 5.15
ABBV 161230P00067000 P 12/30/16 67.0 4.80 6.85
ABBV 161230P00067500 P 12/30/16 67.5 5.35 7.40
ABBV 161230P00068000 P 12/30/16 68.0 5.90 8.10
ABBV 161230P00068500 P 12/30/16 68.5 6.55 8.70
ABBV 161230P00069000 P 12/30/16 69.0 6.85 9.10
ABBV 161230P00069500 P 12/30/16 69.5 7.30 9.55
ABBV 161230P00070000 P 12/30/16 70.0 7.85 10.25
ABBV 161230P00070500 P 12/30/16 70.5 7.15 11.00
ABBV 161230P00071000 P 12/30/16 71.0 8.90 10.70
ABBV 170106C00051500 C 01/06/17 51.5 8.90 10.60
ABBV 170106C00052000 C 01/06/17 52.0 8.30 10.15
ABBV 170106C00052500 C 01/06/17 52.5 7.20 10.40
ABBV 170106C00053000 C 01/06/17 53.0 7.30 9.20
ABBV 170106C00053500 C 01/06/17 53.5 6.90 8.70
ABBV 170106C00054000 C 01/06/17 54.0 7.25 9.25
ABBV 170106C00054500 C 01/06/17 54.5 7.10 7.45
ABBV 170106C00055000 C 01/06/17 55.0 6.60 6.95
ABBV 170106C00055500 C 01/06/17 55.5 6.15 6.50
ABBV 170106C00056000 C 01/06/17 56.0 5.70 6.05
ABBV 170106C00056500 C 01/06/17 56.5 5.25 5.55
ABBV 170106C00057000 C 01/06/17 57.0 4.80 5.10
ABBV 170106C00057500 C 01/06/17 57.5 4.35 4.65
ABBV 170106C00058000 C 01/06/17 58.0 3.90 4.25
ABBV 170106C00058500 C 01/06/17 58.5 3.50 3.85
ABBV 170106C00059000 C 01/06/17 59.0 3.10 3.40
ABBV 170106C00059500 C 01/06/17 59.5 2.83 2.98
ABBV 170106C00060000 C 01/06/17 60.0 2.46 2.56
ABBV 170106C00060500 C 01/06/17 60.5 2.15 2.20
ABBV 170106C00061000 C 01/06/17 61.0 1.84 1.89
ABBV 170106C00061500 C 01/06/17 61.5 1.56 1.61
ABBV 170106C00062000 C 01/06/17 62.0 1.31 1.35
ABBV 170106C00062500 C 01/06/17 62.5 1.08 1.12
ABBV 170106C00063000 C 01/06/17 63.0 0.88 0.92
ABBV 170106C00063500 C 01/06/17 63.5 0.70 0.75
ABBV 170106C00064000 C 01/06/17 64.0 0.56 0.61
ABBV 170106C00064500 C 01/06/17 64.5 0.44 0.48
ABBV 170106C00065000 C 01/06/17 65.0 0.35 0.39
ABBV 170106C00065500 C 01/06/17 65.5 0.26 0.34
ABBV 170106C00066000 C 01/06/17 66.0 0.21 0.27
ABBV 170106C00066500 C 01/06/17 66.5 0.15 0.23
ABBV 170106C00067500 C 01/06/17 67.5 0.07 0.15
ABBV 170106C00068000 C 01/06/17 68.0 0.06 0.12
ABBV 170106P00051500 P 01/06/17 51.5 0.03 0.20
ABBV 170106P00052000 P 01/06/17 52.0 0.04 0.20
ABBV 170106P00052500 P 01/06/17 52.5 0.03 0.23
ABBV 170106P00053000 P 01/06/17 53.0 0.06 0.23
ABBV 170106P00053500 P 01/06/17 53.5 0.06 0.25
ABBV 170106P00054000 P 01/06/17 54.0 0.09 0.28
ABBV 170106P00054500 P 01/06/17 54.5 0.12 0.30
ABBV 170106P00055000 P 01/06/17 55.0 0.14 0.24
ABBV 170106P00055500 P 01/06/17 55.5 0.18 0.26
ABBV 170106P00056000 P 01/06/17 56.0 0.21 0.28
ABBV 170106P00056500 P 01/06/17 56.5 0.25 0.28
ABBV 170106P00057000 P 01/06/17 57.0 0.30 0.33
ABBV 170106P00057500 P 01/06/17 57.5 0.35 0.38
ABBV 170106P00058000 P 01/06/17 58.0 0.42 0.45
ABBV 170106P00058500 P 01/06/17 58.5 0.50 0.53
ABBV 170106P00059000 P 01/06/17 59.0 0.60 0.63
ABBV 170106P00059500 P 01/06/17 59.5 0.72 0.75
ABBV 170106P00060000 P 01/06/17 60.0 0.86 0.89
ABBV 170106P00060500 P 01/06/17 60.5 1.01 1.06
ABBV 170106P00061000 P 01/06/17 61.0 1.17 1.26
ABBV 170106P00061500 P 01/06/17 61.5 1.41 1.47
ABBV 170106P00062000 P 01/06/17 62.0 1.64 1.73
ABBV 170106P00062500 P 01/06/17 62.5 1.91 2.00
ABBV 170106P00063000 P 01/06/17 63.0 2.19 2.31
ABBV 170106P00063500 P 01/06/17 63.5 2.49 2.70
ABBV 170106P00064000 P 01/06/17 64.0 2.83 3.10
ABBV 170106P00064500 P 01/06/17 64.5 3.20 3.50
ABBV 170106P00065000 P 01/06/17 65.0 3.60 3.90
ABBV 170106P00065500 P 01/06/17 65.5 4.00 4.30
ABBV 170106P00066000 P 01/06/17 66.0 4.50 4.75
ABBV 170106P00066500 P 01/06/17 66.5 4.95 5.20
ABBV 170106P00067500 P 01/06/17 67.5 5.75 7.40
ABBV 170106P00068000 P 01/06/17 68.0 6.00 7.65
ABBV 170113C00054000 C 01/13/17 54.0 6.55 8.20
ABBV 170113C00054500 C 01/13/17 54.5 6.00 8.55
ABBV 170113C00055000 C 01/13/17 55.0 5.60 7.20
ABBV 170113C00055500 C 01/13/17 55.5 6.15 6.65
ABBV 170113C00056000 C 01/13/17 56.0 5.50 6.30
ABBV 170113C00056500 C 01/13/17 56.5 4.15 7.10
ABBV 170113C00057000 C 01/13/17 57.0 3.90 6.70
ABBV 170113C00057500 C 01/13/17 57.5 4.00 4.85
ABBV 170113C00058000 C 01/13/17 58.0 2.86 4.65
ABBV 170113C00058500 C 01/13/17 58.5 3.60 4.15
ABBV 170113C00059000 C 01/13/17 59.0 3.20 3.45
ABBV 170113C00059500 C 01/13/17 59.5 2.89 3.20
ABBV 170113C00060000 C 01/13/17 60.0 2.55 2.75
ABBV 170113C00060500 C 01/13/17 60.5 2.27 2.32
ABBV 170113C00061000 C 01/13/17 61.0 1.92 2.06
ABBV 170113C00061500 C 01/13/17 61.5 1.68 1.73
ABBV 170113C00062000 C 01/13/17 62.0 1.39 1.51
ABBV 170113C00062500 C 01/13/17 62.5 1.21 1.25
ABBV 170113C00063000 C 01/13/17 63.0 0.97 1.06
ABBV 170113C00063500 C 01/13/17 63.5 0.82 0.87
ABBV 170113C00064000 C 01/13/17 64.0 0.65 0.75
ABBV 170113C00064500 C 01/13/17 64.5 0.53 0.64
ABBV 170113C00065000 C 01/13/17 65.0 0.42 0.52
ABBV 170113C00065500 C 01/13/17 65.5 0.32 0.41
ABBV 170113C00066000 C 01/13/17 66.0 0.26 0.37
ABBV 170113C00066500 C 01/13/17 66.5 0.22 0.38
ABBV 170113C00067000 C 01/13/17 67.0 0.09 0.47
ABBV 170113C00067500 C 01/13/17 67.5 0.06 0.24
ABBV 170113C00068000 C 01/13/17 68.0 0.04 0.48
ABBV 170113P00054000 P 01/13/17 54.0 0.19 0.39
ABBV 170113P00054500 P 01/13/17 54.5 0.24 0.30
ABBV 170113P00055000 P 01/13/17 55.0 0.26 0.36
ABBV 170113P00055500 P 01/13/17 55.5 0.32 0.40
ABBV 170113P00056000 P 01/13/17 56.0 0.37 0.44
ABBV 170113P00056500 P 01/13/17 56.5 0.44 0.52
ABBV 170113P00057000 P 01/13/17 57.0 0.52 0.56
ABBV 170113P00057500 P 01/13/17 57.5 0.60 0.67
ABBV 170113P00058000 P 01/13/17 58.0 0.70 0.78
ABBV 170113P00058500 P 01/13/17 58.5 0.82 0.90
ABBV 170113P00059000 P 01/13/17 59.0 0.95 1.04
ABBV 170113P00059500 P 01/13/17 59.5 1.11 1.21
ABBV 170113P00060000 P 01/13/17 60.0 1.27 1.36
ABBV 170113P00060500 P 01/13/17 60.5 1.48 1.59
ABBV 170113P00061000 P 01/13/17 61.0 1.71 1.77
ABBV 170113P00061500 P 01/13/17 61.5 1.89 2.06
ABBV 170113P00062000 P 01/13/17 62.0 2.20 2.34
ABBV 170113P00062500 P 01/13/17 62.5 2.49 2.64
ABBV 170113P00063000 P 01/13/17 63.0 2.75 3.15
ABBV 170113P00063500 P 01/13/17 63.5 3.10 4.50
ABBV 170113P00064000 P 01/13/17 64.0 3.30 4.90
ABBV 170113P00064500 P 01/13/17 64.5 3.70 5.30
ABBV 170113P00065000 P 01/13/17 65.0 4.00 4.95
ABBV 170113P00065500 P 01/13/17 65.5 4.40 6.10
ABBV 170113P00066000 P 01/13/17 66.0 4.65 6.70
ABBV 170113P00066500 P 01/13/17 66.5 5.45 7.05
ABBV 170113P00067000 P 01/13/17 67.0 5.90 7.70
ABBV 170113P00067500 P 01/13/17 67.5 6.05 8.30
ABBV 170113P00068000 P 01/13/17 68.0 6.95 8.45
ABBV 170120C00027500 C 01/20/17 27.5 32.75 34.50
ABBV 170120C00030000 C 01/20/17 30.0 29.60 33.40
ABBV 170120C00032500 C 01/20/17 32.5 27.00 30.90
ABBV 170120C00035000 C 01/20/17 35.0 24.60 28.30
ABBV 170120C00037500 C 01/20/17 37.5 22.10 25.90
ABBV 170120C00040000 C 01/20/17 40.0 20.30 22.00
ABBV 170120C00042500 C 01/20/17 42.5 17.05 20.95
ABBV 170120C00045000 C 01/20/17 45.0 15.30 17.20
ABBV 170120C00047500 C 01/20/17 47.5 12.10 16.00
ABBV 170120C00050000 C 01/20/17 50.0 11.65 11.75
ABBV 170120C00052500 C 01/20/17 52.5 8.30 9.55
ABBV 170120C00055000 C 01/20/17 55.0 6.80 6.90
ABBV 170120C00057500 C 01/20/17 57.5 4.55 4.65
ABBV 170120C00060000 C 01/20/17 60.0 2.69 2.73
ABBV 170120C00062500 C 01/20/17 62.5 1.33 1.36
ABBV 170120C00065000 C 01/20/17 65.0 0.54 0.57
ABBV 170120C00067500 C 01/20/17 67.5 0.20 0.23
ABBV 170120C00070000 C 01/20/17 70.0 0.09 0.11
ABBV 170120C00072500 C 01/20/17 72.5 0.03 0.06
ABBV 170120C00075000 C 01/20/17 75.0 0.01 0.08
ABBV 170120C00077500 C 01/20/17 77.5 0.00 0.14
ABBV 170120C00080000 C 01/20/17 80.0 0.00 0.11
ABBV 170120C00085000 C 01/20/17 85.0 0.00 0.08
ABBV 170120C00090000 C 01/20/17 90.0 0.00 0.08
ABBV 170120C00095000 C 01/20/17 95.0 0.00 0.06
ABBV 170120C00100000 C 01/20/17 100.0 0.00 0.06
ABBV 170120C00105000 C 01/20/17 105.0 0.00 0.07
ABBV 170120P00027500 P 01/20/17 27.5 0.00 0.04
ABBV 170120P00030000 P 01/20/17 30.0 0.00 0.05
ABBV 170120P00032500 P 01/20/17 32.5 0.01 0.07
ABBV 170120P00035000 P 01/20/17 35.0 0.00 0.07
ABBV 170120P00037500 P 01/20/17 37.5 0.00 0.11
ABBV 170120P00040000 P 01/20/17 40.0 0.02 0.09
ABBV 170120P00042500 P 01/20/17 42.5 0.03 0.09
ABBV 170120P00045000 P 01/20/17 45.0 0.05 0.10
ABBV 170120P00047500 P 01/20/17 47.5 0.08 0.14
ABBV 170120P00050000 P 01/20/17 50.0 0.12 0.14
ABBV 170120P00052500 P 01/20/17 52.5 0.19 0.22
ABBV 170120P00055000 P 01/20/17 55.0 0.36 0.38
ABBV 170120P00057500 P 01/20/17 57.5 0.72 0.75
ABBV 170120P00060000 P 01/20/17 60.0 1.45 1.48
ABBV 170120P00062500 P 01/20/17 62.5 2.69 2.71
ABBV 170120P00065000 P 01/20/17 65.0 4.45 4.55
ABBV 170120P00067500 P 01/20/17 67.5 6.45 7.05
ABBV 170120P00070000 P 01/20/17 70.0 8.80 10.30
ABBV 170120P00072500 P 01/20/17 72.5 9.80 13.60
ABBV 170120P00075000 P 01/20/17 75.0 13.55 15.40
ABBV 170120P00077500 P 01/20/17 77.5 14.70 18.25
ABBV 170120P00080000 P 01/20/17 80.0 17.20 21.20
ABBV 170120P00085000 P 01/20/17 85.0 22.25 26.05
ABBV 170120P00090000 P 01/20/17 90.0 27.20 31.00
ABBV 170120P00095000 P 01/20/17 95.0 32.15 36.10
ABBV 170120P00100000 P 01/20/17 100.0 37.15 41.00
ABBV 170120P00105000 P 01/20/17 105.0 43.45 45.35
ABBV 170217C00030000 C 02/17/17 30.0 30.25 32.05
ABBV 170217C00032500 C 02/17/17 32.5 26.95 30.80
ABBV 170217C00035000 C 02/17/17 35.0 24.45 28.40
ABBV 170217C00037500 C 02/17/17 37.5 22.00 25.90
ABBV 170217C00040000 C 02/17/17 40.0 19.50 23.40
ABBV 170217C00042500 C 02/17/17 42.5 17.50 20.85
ABBV 170217C00045000 C 02/17/17 45.0 15.30 16.85
ABBV 170217C00047500 C 02/17/17 47.5 12.15 15.95
ABBV 170217C00050000 C 02/17/17 50.0 11.70 11.80
ABBV 170217C00052500 C 02/17/17 52.5 9.00 9.55
ABBV 170217C00055000 C 02/17/17 55.0 7.05 7.15
ABBV 170217C00057500 C 02/17/17 57.5 5.00 5.10
ABBV 170217C00060000 C 02/17/17 60.0 3.25 3.35
ABBV 170217C00062500 C 02/17/17 62.5 1.97 2.00
ABBV 170217C00065000 C 02/17/17 65.0 1.06 1.08
ABBV 170217C00067500 C 02/17/17 67.5 0.52 0.54
ABBV 170217C00070000 C 02/17/17 70.0 0.24 0.26
ABBV 170217C00072500 C 02/17/17 72.5 0.10 0.13
ABBV 170217C00075000 C 02/17/17 75.0 0.05 0.07
ABBV 170217C00080000 C 02/17/17 80.0 0.00 0.16
ABBV 170217C00085000 C 02/17/17 85.0 0.00 0.12
ABBV 170217C00090000 C 02/17/17 90.0 0.00 0.10
ABBV 170217P00030000 P 02/17/17 30.0 0.00 0.08
ABBV 170217P00032500 P 02/17/17 32.5 0.00 0.10
ABBV 170217P00035000 P 02/17/17 35.0 0.00 0.16
ABBV 170217P00037500 P 02/17/17 37.5 0.00 0.22
ABBV 170217P00040000 P 02/17/17 40.0 0.05 0.07
ABBV 170217P00042500 P 02/17/17 42.5 0.07 0.10
ABBV 170217P00045000 P 02/17/17 45.0 0.11 0.14
ABBV 170217P00047500 P 02/17/17 47.5 0.18 0.22
ABBV 170217P00050000 P 02/17/17 50.0 0.29 0.31
ABBV 170217P00052500 P 02/17/17 52.5 0.48 0.50
ABBV 170217P00055000 P 02/17/17 55.0 0.80 0.82
ABBV 170217P00057500 P 02/17/17 57.5 1.34 1.36
ABBV 170217P00060000 P 02/17/17 60.0 2.18 2.20
ABBV 170217P00062500 P 02/17/17 62.5 3.35 3.45
ABBV 170217P00065000 P 02/17/17 65.0 4.95 5.05
ABBV 170217P00067500 P 02/17/17 67.5 6.85 7.50
ABBV 170217P00070000 P 02/17/17 70.0 9.05 9.60
ABBV 170217P00072500 P 02/17/17 72.5 9.80 13.65
ABBV 170217P00075000 P 02/17/17 75.0 12.25 15.50
ABBV 170217P00080000 P 02/17/17 80.0 17.20 20.80
ABBV 170217P00085000 P 02/17/17 85.0 22.20 25.80
ABBV 170217P00090000 P 02/17/17 90.0 28.20 30.30
ABBV 170519C00030000 C 05/19/17 30.0 29.90 32.80
ABBV 170519C00032500 C 05/19/17 32.5 26.95 30.90
ABBV 170519C00035000 C 05/19/17 35.0 24.55 28.40
ABBV 170519C00037500 C 05/19/17 37.5 22.05 25.90
ABBV 170519C00040000 C 05/19/17 40.0 19.55 23.45
ABBV 170519C00042500 C 05/19/17 42.5 17.50 20.95
ABBV 170519C00045000 C 05/19/17 45.0 15.35 18.30
ABBV 170519C00047500 C 05/19/17 47.5 14.00 14.60
ABBV 170519C00050000 C 05/19/17 50.0 11.60 12.25
ABBV 170519C00052500 C 05/19/17 52.5 9.30 10.10
ABBV 170519C00055000 C 05/19/17 55.0 7.70 7.90
ABBV 170519C00057500 C 05/19/17 57.5 5.95 6.05
ABBV 170519C00060000 C 05/19/17 60.0 4.40 4.50
ABBV 170519C00062500 C 05/19/17 62.5 3.10 3.20
ABBV 170519C00065000 C 05/19/17 65.0 2.13 2.15
ABBV 170519C00067500 C 05/19/17 67.5 1.36 1.42
ABBV 170519C00070000 C 05/19/17 70.0 0.85 0.89
ABBV 170519C00072500 C 05/19/17 72.5 0.51 0.54
ABBV 170519C00075000 C 05/19/17 75.0 0.31 0.34
ABBV 170519C00080000 C 05/19/17 80.0 0.09 0.15
ABBV 170519C00085000 C 05/19/17 85.0 0.02 0.10
ABBV 170519C00090000 C 05/19/17 90.0 0.00 0.16
ABBV 170519C00095000 C 05/19/17 95.0 0.00 0.14
ABBV 170519P00030000 P 05/19/17 30.0 0.00 0.30
ABBV 170519P00032500 P 05/19/17 32.5 0.08 0.18
ABBV 170519P00035000 P 05/19/17 35.0 0.12 0.18
ABBV 170519P00037500 P 05/19/17 37.5 0.17 0.20
ABBV 170519P00040000 P 05/19/17 40.0 0.25 0.37
ABBV 170519P00042500 P 05/19/17 42.5 0.35 0.40
ABBV 170519P00045000 P 05/19/17 45.0 0.51 0.63
ABBV 170519P00047500 P 05/19/17 47.5 0.71 0.76
ABBV 170519P00050000 P 05/19/17 50.0 1.01 1.06
ABBV 170519P00052500 P 05/19/17 52.5 1.41 1.47
ABBV 170519P00055000 P 05/19/17 55.0 1.99 2.04
ABBV 170519P00057500 P 05/19/17 57.5 2.76 2.81
ABBV 170519P00060000 P 05/19/17 60.0 3.75 3.80
ABBV 170519P00062500 P 05/19/17 62.5 4.95 5.05
ABBV 170519P00065000 P 05/19/17 65.0 6.45 6.55
ABBV 170519P00067500 P 05/19/17 67.5 8.15 9.05
ABBV 170519P00070000 P 05/19/17 70.0 10.10 10.95
ABBV 170519P00072500 P 05/19/17 72.5 12.20 13.10
ABBV 170519P00075000 P 05/19/17 75.0 14.45 15.30
ABBV 170519P00080000 P 05/19/17 80.0 17.80 21.60
ABBV 170519P00085000 P 05/19/17 85.0 22.95 26.45
ABBV 170519P00090000 P 05/19/17 90.0 27.65 31.45
ABBV 170519P00095000 P 05/19/17 95.0 33.80 36.15
ABBV 170616C00030000 C 06/16/17 30.0 29.85 32.00
ABBV 170616C00032500 C 06/16/17 32.5 27.00 30.80
ABBV 170616C00035000 C 06/16/17 35.0 24.50 28.35
ABBV 170616C00037500 C 06/16/17 37.5 21.95 25.85
ABBV 170616C00040000 C 06/16/17 40.0 19.60 23.40
ABBV 170616C00042500 C 06/16/17 42.5 17.15 20.95
ABBV 170616C00045000 C 06/16/17 45.0 14.65 18.50
ABBV 170616C00047500 C 06/16/17 47.5 14.00 14.70
ABBV 170616C00050000 C 06/16/17 50.0 11.65 12.50
ABBV 170616C00052500 C 06/16/17 52.5 9.40 10.20
ABBV 170616C00055000 C 06/16/17 55.0 7.50 8.20
ABBV 170616C00057500 C 06/16/17 57.5 5.90 6.45
ABBV 170616C00060000 C 06/16/17 60.0 4.35 4.90
ABBV 170616C00062500 C 06/16/17 62.5 3.30 3.60
ABBV 170616C00065000 C 06/16/17 65.0 2.27 2.50
ABBV 170616C00067500 C 06/16/17 67.5 1.47 1.73
ABBV 170616C00070000 C 06/16/17 70.0 0.90 1.10
ABBV 170616C00072500 C 06/16/17 72.5 0.57 0.77
ABBV 170616C00075000 C 06/16/17 75.0 0.28 0.45
ABBV 170616C00080000 C 06/16/17 80.0 0.04 0.29
ABBV 170616C00085000 C 06/16/17 85.0 0.00 0.29
ABBV 170616C00090000 C 06/16/17 90.0 0.00 0.21
ABBV 170616C00095000 C 06/16/17 95.0 0.00 0.16
ABBV 170616P00030000 P 06/16/17 30.0 0.02 0.38
ABBV 170616P00032500 P 06/16/17 32.5 0.04 0.48
ABBV 170616P00035000 P 06/16/17 35.0 0.07 0.49
ABBV 170616P00037500 P 06/16/17 37.5 0.13 0.56
ABBV 170616P00040000 P 06/16/17 40.0 0.26 0.54
ABBV 170616P00042500 P 06/16/17 42.5 0.39 0.77
ABBV 170616P00045000 P 06/16/17 45.0 0.59 0.90
ABBV 170616P00047500 P 06/16/17 47.5 0.85 1.13
ABBV 170616P00050000 P 06/16/17 50.0 1.16 1.43
ABBV 170616P00052500 P 06/16/17 52.5 1.62 1.86
ABBV 170616P00055000 P 06/16/17 55.0 2.22 2.54
ABBV 170616P00057500 P 06/16/17 57.5 2.98 3.30
ABBV 170616P00060000 P 06/16/17 60.0 3.95 4.45
ABBV 170616P00062500 P 06/16/17 62.5 5.15 5.55
ABBV 170616P00065000 P 06/16/17 65.0 6.65 7.50
ABBV 170616P00067500 P 06/16/17 67.5 8.15 9.30
ABBV 170616P00070000 P 06/16/17 70.0 10.05 11.25
ABBV 170616P00072500 P 06/16/17 72.5 12.20 13.30
ABBV 170616P00075000 P 06/16/17 75.0 14.55 15.50
ABBV 170616P00080000 P 06/16/17 80.0 17.80 21.25
ABBV 170616P00085000 P 06/16/17 85.0 22.70 26.30
ABBV 170616P00090000 P 06/16/17 90.0 27.65 31.25
ABBV 170616P00095000 P 06/16/17 95.0 33.20 36.10
ABBV 180119C00027500 C 01/19/18 27.5 32.70 35.20
ABBV 180119C00030000 C 01/19/18 30.0 29.10 33.50
ABBV 180119C00032500 C 01/19/18 32.5 26.70 31.00
ABBV 180119C00035000 C 01/19/18 35.0 24.30 28.50
ABBV 180119C00037500 C 01/19/18 37.5 21.70 26.30
ABBV 180119C00040000 C 01/19/18 40.0 20.40 22.15
ABBV 180119C00042500 C 01/19/18 42.5 19.05 19.70
ABBV 180119C00045000 C 01/19/18 45.0 16.65 17.60
ABBV 180119C00047500 C 01/19/18 47.5 14.35 15.25
ABBV 180119C00050000 C 01/19/18 50.0 12.20 13.15
ABBV 180119C00052500 C 01/19/18 52.5 10.25 11.30
ABBV 180119C00055000 C 01/19/18 55.0 8.45 9.60
ABBV 180119C00057500 C 01/19/18 57.5 7.70 8.00
ABBV 180119C00060000 C 01/19/18 60.0 6.30 6.65
ABBV 180119C00062500 C 01/19/18 62.5 5.15 5.40
ABBV 180119C00065000 C 01/19/18 65.0 4.10 4.35
ABBV 180119C00067500 C 01/19/18 67.5 3.25 3.45
ABBV 180119C00070000 C 01/19/18 70.0 2.51 2.71
ABBV 180119C00072500 C 01/19/18 72.5 1.81 2.09
ABBV 180119C00075000 C 01/19/18 75.0 1.15 1.73
ABBV 180119C00080000 C 01/19/18 80.0 0.58 1.05
ABBV 180119C00085000 C 01/19/18 85.0 0.31 0.97
ABBV 180119C00090000 C 01/19/18 90.0 0.10 0.69
ABBV 180119C00095000 C 01/19/18 95.0 0.01 0.49
ABBV 180119P00027500 P 01/19/18 27.5 0.25 0.81
ABBV 180119P00030000 P 01/19/18 30.0 0.41 1.08
ABBV 180119P00032500 P 01/19/18 32.5 0.56 0.97
ABBV 180119P00035000 P 01/19/18 35.0 0.72 1.42
ABBV 180119P00037500 P 01/19/18 37.5 0.93 1.65
ABBV 180119P00040000 P 01/19/18 40.0 1.27 1.73
ABBV 180119P00042500 P 01/19/18 42.5 1.62 2.14
ABBV 180119P00045000 P 01/19/18 45.0 2.06 2.26
ABBV 180119P00047500 P 01/19/18 47.5 2.70 2.76
ABBV 180119P00050000 P 01/19/18 50.0 3.25 3.40
ABBV 180119P00052500 P 01/19/18 52.5 4.00 4.10
ABBV 180119P00055000 P 01/19/18 55.0 4.85 5.00
ABBV 180119P00057500 P 01/19/18 57.5 5.85 6.05
ABBV 180119P00060000 P 01/19/18 60.0 6.85 7.20
ABBV 180119P00062500 P 01/19/18 62.5 8.20 8.55
ABBV 180119P00065000 P 01/19/18 65.0 9.70 10.05
ABBV 180119P00067500 P 01/19/18 67.5 11.25 11.65
ABBV 180119P00070000 P 01/19/18 70.0 13.05 13.40
ABBV 180119P00072500 P 01/19/18 72.5 14.85 16.25
ABBV 180119P00075000 P 01/19/18 75.0 16.95 18.25
ABBV 180119P00080000 P 01/19/18 80.0 21.15 22.50
ABBV 180119P00085000 P 01/19/18 85.0 25.40 27.00
ABBV 180119P00090000 P 01/19/18 90.0 29.00 33.20
ABBV 180119P00095000 P 01/19/18 95.0 34.10 36.80
ABBV 190118C00030000 C 01/18/19 30.0 29.85 32.25
ABBV 190118C00032500 C 01/18/19 32.5 26.80 31.50
ABBV 190118C00035000 C 01/18/19 35.0 24.10 28.40
ABBV 190118C00037500 C 01/18/19 37.5 21.90 26.50
ABBV 190118C00040000 C 01/18/19 40.0 21.50 22.25
ABBV 190118C00042500 C 01/18/19 42.5 19.15 20.25
ABBV 190118C00045000 C 01/18/19 45.0 16.95 17.80
ABBV 190118C00047500 C 01/18/19 47.5 14.90 15.95
ABBV 190118C00050000 C 01/18/19 50.0 13.00 14.15
ABBV 190118C00052500 C 01/18/19 52.5 11.20 12.50
ABBV 190118C00055000 C 01/18/19 55.0 10.25 11.00
ABBV 190118C00057500 C 01/18/19 57.5 8.25 9.60
ABBV 190118C00060000 C 01/18/19 60.0 6.95 8.25
ABBV 190118C00062500 C 01/18/19 62.5 5.80 7.10
ABBV 190118C00065000 C 01/18/19 65.0 4.80 6.15
ABBV 190118C00067500 C 01/18/19 67.5 3.95 5.25
ABBV 190118C00070000 C 01/18/19 70.0 3.50 4.30
ABBV 190118C00075000 C 01/18/19 75.0 2.18 3.05
ABBV 190118C00080000 C 01/18/19 80.0 1.51 2.21
ABBV 190118C00085000 C 01/18/19 85.0 0.94 1.62
ABBV 190118P00030000 P 01/18/19 30.0 1.04 1.60
ABBV 190118P00032500 P 01/18/19 32.5 1.24 2.15
ABBV 190118P00035000 P 01/18/19 35.0 1.90 2.30
ABBV 190118P00037500 P 01/18/19 37.5 2.15 2.53
ABBV 190118P00040000 P 01/18/19 40.0 2.59 3.45
ABBV 190118P00042500 P 01/18/19 42.5 3.15 4.00
ABBV 190118P00045000 P 01/18/19 45.0 3.80 4.70
ABBV 190118P00047500 P 01/18/19 47.5 4.50 5.50
ABBV 190118P00050000 P 01/18/19 50.0 5.45 6.40
ABBV 190118P00052500 P 01/18/19 52.5 6.40 7.40
ABBV 190118P00055000 P 01/18/19 55.0 7.35 8.45
ABBV 190118P00057500 P 01/18/19 57.5 8.60 9.70
ABBV 190118P00060000 P 01/18/19 60.0 9.85 10.30
ABBV 190118P00062500 P 01/18/19 62.5 11.15 12.45
ABBV 190118P00065000 P 01/18/19 65.0 12.65 14.00
ABBV 190118P00067500 P 01/18/19 67.5 14.25 15.65
ABBV 190118P00070000 P 01/18/19 70.0 15.95 17.35
ABBV 190118P00075000 P 01/18/19 75.0 19.40 21.35
ABBV 190118P00080000 P 01/18/19 80.0 23.40 25.35
ABBV 190118P00085000 P 01/18/19 85.0 27.60 29.60

OPRA data is delayed 15 minutes.