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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Abbvie Inc (ABBV)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABBV 170224C00035000 C 02/24/17 35.0 25.55 27.45
ABBV 170224C00040000 C 02/24/17 40.0 19.35 22.20
ABBV 170224C00045000 C 02/24/17 45.0 14.40 17.20
ABBV 170224C00050000 C 02/24/17 50.0 9.35 11.90
ABBV 170224C00051500 C 02/24/17 51.5 7.90 10.40
ABBV 170224C00052000 C 02/24/17 52.0 7.35 9.90
ABBV 170224C00052500 C 02/24/17 52.5 6.90 9.40
ABBV 170224C00053000 C 02/24/17 53.0 6.35 10.50
ABBV 170224C00053500 C 02/24/17 53.5 5.90 10.00
ABBV 170224C00054000 C 02/24/17 54.0 5.35 7.90
ABBV 170224C00054500 C 02/24/17 54.5 5.60 9.30
ABBV 170224C00055000 C 02/24/17 55.0 6.40 8.50
ABBV 170224C00055500 C 02/24/17 55.5 5.85 7.95
ABBV 170224C00056000 C 02/24/17 56.0 5.40 7.50
ABBV 170224C00056500 C 02/24/17 56.5 4.85 7.00
ABBV 170224C00057000 C 02/24/17 57.0 2.72 5.15
ABBV 170224C00057500 C 02/24/17 57.5 2.47 4.85
ABBV 170224C00058000 C 02/24/17 58.0 3.65 3.85
ABBV 170224C00058500 C 02/24/17 58.5 2.55 3.55
ABBV 170224C00059000 C 02/24/17 59.0 2.26 2.95
ABBV 170224C00059500 C 02/24/17 59.5 2.23 2.31
ABBV 170224C00060000 C 02/24/17 60.0 1.75 1.83
ABBV 170224C00060500 C 02/24/17 60.5 1.30 1.37
ABBV 170224C00061000 C 02/24/17 61.0 0.90 0.96
ABBV 170224C00061500 C 02/24/17 61.5 0.50 0.60
ABBV 170224C00062000 C 02/24/17 62.0 0.27 0.34
ABBV 170224C00062500 C 02/24/17 62.5 0.10 0.18
ABBV 170224C00063000 C 02/24/17 63.0 0.04 0.07
ABBV 170224C00063500 C 02/24/17 63.5 0.01 0.04
ABBV 170224C00064000 C 02/24/17 64.0 0.00 0.03
ABBV 170224C00064500 C 02/24/17 64.5 0.00 0.02
ABBV 170224C00065000 C 02/24/17 65.0 0.00 0.17
ABBV 170224C00065500 C 02/24/17 65.5 0.00 0.33
ABBV 170224C00066000 C 02/24/17 66.0 0.00 0.31
ABBV 170224C00066500 C 02/24/17 66.5 0.00 0.32
ABBV 170224C00067000 C 02/24/17 67.0 0.00 0.31
ABBV 170224C00067500 C 02/24/17 67.5 0.00 0.33
ABBV 170224C00068000 C 02/24/17 68.0 0.00 0.32
ABBV 170224C00068500 C 02/24/17 68.5 0.00 0.32
ABBV 170224C00069000 C 02/24/17 69.0 0.00 0.31
ABBV 170224C00069500 C 02/24/17 69.5 0.00 0.32
ABBV 170224C00070000 C 02/24/17 70.0 0.00 0.32
ABBV 170224C00070500 C 02/24/17 70.5 0.00 0.31
ABBV 170224C00071000 C 02/24/17 71.0 0.00 0.32
ABBV 170224C00075000 C 02/24/17 75.0 0.00 0.31
ABBV 170224C00080000 C 02/24/17 80.0 0.00 0.31
ABBV 170224C00085000 C 02/24/17 85.0 0.00 0.33
ABBV 170224C00090000 C 02/24/17 90.0 0.00 0.30
ABBV 170224P00035000 P 02/24/17 35.0 0.00 0.30
ABBV 170224P00040000 P 02/24/17 40.0 0.00 0.32
ABBV 170224P00045000 P 02/24/17 45.0 0.00 0.18
ABBV 170224P00050000 P 02/24/17 50.0 0.00 0.32
ABBV 170224P00051500 P 02/24/17 51.5 0.00 0.32
ABBV 170224P00052000 P 02/24/17 52.0 0.00 0.32
ABBV 170224P00052500 P 02/24/17 52.5 0.00 0.07
ABBV 170224P00053000 P 02/24/17 53.0 0.00 0.31
ABBV 170224P00053500 P 02/24/17 53.5 0.00 0.32
ABBV 170224P00054000 P 02/24/17 54.0 0.00 0.31
ABBV 170224P00054500 P 02/24/17 54.5 0.00 0.50
ABBV 170224P00055000 P 02/24/17 55.0 0.00 0.12
ABBV 170224P00055500 P 02/24/17 55.5 0.00 0.31
ABBV 170224P00056000 P 02/24/17 56.0 0.00 0.32
ABBV 170224P00056500 P 02/24/17 56.5 0.00 0.33
ABBV 170224P00057000 P 02/24/17 57.0 0.00 0.31
ABBV 170224P00057500 P 02/24/17 57.5 0.00 0.06
ABBV 170224P00058000 P 02/24/17 58.0 0.00 0.03
ABBV 170224P00058500 P 02/24/17 58.5 0.00 0.03
ABBV 170224P00059000 P 02/24/17 59.0 0.00 0.02
ABBV 170224P00059500 P 02/24/17 59.5 0.00 0.03
ABBV 170224P00060000 P 02/24/17 60.0 0.03 0.05
ABBV 170224P00060500 P 02/24/17 60.5 0.07 0.10
ABBV 170224P00061000 P 02/24/17 61.0 0.16 0.20
ABBV 170224P00061500 P 02/24/17 61.5 0.28 0.36
ABBV 170224P00062000 P 02/24/17 62.0 0.49 0.59
ABBV 170224P00062500 P 02/24/17 62.5 0.87 0.94
ABBV 170224P00063000 P 02/24/17 63.0 1.28 1.35
ABBV 170224P00063500 P 02/24/17 63.5 1.73 1.81
ABBV 170224P00064000 P 02/24/17 64.0 2.21 2.32
ABBV 170224P00064500 P 02/24/17 64.5 2.71 2.81
ABBV 170224P00065000 P 02/24/17 65.0 3.10 3.40
ABBV 170224P00065500 P 02/24/17 65.5 2.10 4.00
ABBV 170224P00066000 P 02/24/17 66.0 2.51 4.50
ABBV 170224P00066500 P 02/24/17 66.5 3.95 6.30
ABBV 170224P00067000 P 02/24/17 67.0 4.05 6.80
ABBV 170224P00067500 P 02/24/17 67.5 4.60 5.85
ABBV 170224P00068000 P 02/24/17 68.0 5.00 7.80
ABBV 170224P00068500 P 02/24/17 68.5 5.50 8.30
ABBV 170224P00069000 P 02/24/17 69.0 5.85 9.25
ABBV 170224P00069500 P 02/24/17 69.5 5.60 9.65
ABBV 170224P00070000 P 02/24/17 70.0 6.10 10.05
ABBV 170224P00070500 P 02/24/17 70.5 6.60 10.55
ABBV 170224P00071000 P 02/24/17 71.0 7.10 11.05
ABBV 170224P00075000 P 02/24/17 75.0 11.00 15.05
ABBV 170224P00080000 P 02/24/17 80.0 15.90 20.05
ABBV 170224P00085000 P 02/24/17 85.0 20.95 25.45
ABBV 170224P00090000 P 02/24/17 90.0 27.45 29.40
ABBV 170303C00050000 C 03/03/17 50.0 11.05 12.55
ABBV 170303C00053500 C 03/03/17 53.5 6.75 9.95
ABBV 170303C00054000 C 03/03/17 54.0 6.25 9.45
ABBV 170303C00054500 C 03/03/17 54.5 6.00 9.00
ABBV 170303C00055000 C 03/03/17 55.0 5.30 8.50
ABBV 170303C00055500 C 03/03/17 55.5 4.90 7.80
ABBV 170303C00056000 C 03/03/17 56.0 4.25 7.30
ABBV 170303C00056500 C 03/03/17 56.5 4.15 7.00
ABBV 170303C00057000 C 03/03/17 57.0 3.20 6.35
ABBV 170303C00057500 C 03/03/17 57.5 2.64 5.80
ABBV 170303C00058000 C 03/03/17 58.0 2.30 5.55
ABBV 170303C00058500 C 03/03/17 58.5 1.84 4.55
ABBV 170303C00059000 C 03/03/17 59.0 2.21 4.10
ABBV 170303C00059500 C 03/03/17 59.5 1.87 2.72
ABBV 170303C00060000 C 03/03/17 60.0 1.91 1.99
ABBV 170303C00060500 C 03/03/17 60.5 1.51 1.58
ABBV 170303C00061000 C 03/03/17 61.0 1.14 1.20
ABBV 170303C00061500 C 03/03/17 61.5 0.78 0.87
ABBV 170303C00062000 C 03/03/17 62.0 0.52 0.61
ABBV 170303C00062500 C 03/03/17 62.5 0.34 0.41
ABBV 170303C00063000 C 03/03/17 63.0 0.20 0.26
ABBV 170303C00063500 C 03/03/17 63.5 0.11 0.17
ABBV 170303C00064000 C 03/03/17 64.0 0.05 0.11
ABBV 170303C00064500 C 03/03/17 64.5 0.01 0.07
ABBV 170303C00065000 C 03/03/17 65.0 0.02 0.08
ABBV 170303C00065500 C 03/03/17 65.5 0.00 0.26
ABBV 170303C00066000 C 03/03/17 66.0 0.00 0.32
ABBV 170303C00066500 C 03/03/17 66.5 0.00 0.32
ABBV 170303C00067000 C 03/03/17 67.0 0.00 0.32
ABBV 170303C00067500 C 03/03/17 67.5 0.00 0.34
ABBV 170303C00068000 C 03/03/17 68.0 0.00 0.31
ABBV 170303P00050000 P 03/03/17 50.0 0.00 0.13
ABBV 170303P00053500 P 03/03/17 53.5 0.00 0.31
ABBV 170303P00054000 P 03/03/17 54.0 0.00 0.34
ABBV 170303P00054500 P 03/03/17 54.5 0.00 0.32
ABBV 170303P00055000 P 03/03/17 55.0 0.00 0.14
ABBV 170303P00055500 P 03/03/17 55.5 0.00 0.06
ABBV 170303P00056000 P 03/03/17 56.0 0.00 0.32
ABBV 170303P00056500 P 03/03/17 56.5 0.00 0.33
ABBV 170303P00057000 P 03/03/17 57.0 0.00 0.24
ABBV 170303P00057500 P 03/03/17 57.5 0.00 0.20
ABBV 170303P00058000 P 03/03/17 58.0 0.02 0.23
ABBV 170303P00058500 P 03/03/17 58.5 0.04 0.11
ABBV 170303P00059000 P 03/03/17 59.0 0.06 0.11
ABBV 170303P00059500 P 03/03/17 59.5 0.09 0.15
ABBV 170303P00060000 P 03/03/17 60.0 0.16 0.22
ABBV 170303P00060500 P 03/03/17 60.5 0.26 0.32
ABBV 170303P00061000 P 03/03/17 61.0 0.41 0.45
ABBV 170303P00061500 P 03/03/17 61.5 0.57 0.60
ABBV 170303P00062000 P 03/03/17 62.0 0.77 0.87
ABBV 170303P00062500 P 03/03/17 62.5 1.07 1.19
ABBV 170303P00063000 P 03/03/17 63.0 1.15 1.76
ABBV 170303P00063500 P 03/03/17 63.5 1.63 2.50
ABBV 170303P00064000 P 03/03/17 64.0 1.86 2.55
ABBV 170303P00064500 P 03/03/17 64.5 2.19 4.45
ABBV 170303P00065000 P 03/03/17 65.0 1.70 4.85
ABBV 170303P00065500 P 03/03/17 65.5 2.06 5.35
ABBV 170303P00066000 P 03/03/17 66.0 2.68 5.85
ABBV 170303P00066500 P 03/03/17 66.5 3.30 6.30
ABBV 170303P00067000 P 03/03/17 67.0 3.75 6.80
ABBV 170303P00067500 P 03/03/17 67.5 4.25 7.30
ABBV 170303P00068000 P 03/03/17 68.0 5.55 7.05
ABBV 170310C00054000 C 03/10/17 54.0 7.05 8.35
ABBV 170310C00054500 C 03/10/17 54.5 5.50 8.15
ABBV 170310C00055000 C 03/10/17 55.0 5.20 8.35
ABBV 170310C00055500 C 03/10/17 55.5 4.90 8.00
ABBV 170310C00056000 C 03/10/17 56.0 4.45 7.50
ABBV 170310C00056500 C 03/10/17 56.5 3.10 6.85
ABBV 170310C00057000 C 03/10/17 57.0 3.30 6.55
ABBV 170310C00057500 C 03/10/17 57.5 3.20 5.00
ABBV 170310C00058000 C 03/10/17 58.0 1.70 4.95
ABBV 170310C00058500 C 03/10/17 58.5 2.85 4.65
ABBV 170310C00059000 C 03/10/17 59.0 2.42 4.10
ABBV 170310C00059500 C 03/10/17 59.5 2.18 2.81
ABBV 170310C00060000 C 03/10/17 60.0 1.97 2.13
ABBV 170310C00060500 C 03/10/17 60.5 1.62 1.74
ABBV 170310C00061000 C 03/10/17 61.0 1.27 1.38
ABBV 170310C00061500 C 03/10/17 61.5 0.95 1.06
ABBV 170310C00062000 C 03/10/17 62.0 0.72 0.80
ABBV 170310C00062500 C 03/10/17 62.5 0.50 0.58
ABBV 170310C00063000 C 03/10/17 63.0 0.35 0.41
ABBV 170310C00063500 C 03/10/17 63.5 0.22 0.28
ABBV 170310C00064000 C 03/10/17 64.0 0.14 0.20
ABBV 170310C00064500 C 03/10/17 64.5 0.08 0.14
ABBV 170310C00065000 C 03/10/17 65.0 0.04 0.09
ABBV 170310C00065500 C 03/10/17 65.5 0.00 0.19
ABBV 170310C00066000 C 03/10/17 66.0 0.00 0.24
ABBV 170310C00066500 C 03/10/17 66.5 0.00 0.23
ABBV 170310C00067000 C 03/10/17 67.0 0.00 0.11
ABBV 170310C00067500 C 03/10/17 67.5 0.00 0.32
ABBV 170310C00068000 C 03/10/17 68.0 0.00 0.32
ABBV 170310C00068500 C 03/10/17 68.5 0.00 0.30
ABBV 170310P00054000 P 03/10/17 54.0 0.00 0.34
ABBV 170310P00054500 P 03/10/17 54.5 0.00 0.33
ABBV 170310P00055000 P 03/10/17 55.0 0.01 0.09
ABBV 170310P00055500 P 03/10/17 55.5 0.00 0.35
ABBV 170310P00056000 P 03/10/17 56.0 0.00 0.35
ABBV 170310P00056500 P 03/10/17 56.5 0.01 0.37
ABBV 170310P00057000 P 03/10/17 57.0 0.02 0.14
ABBV 170310P00057500 P 03/10/17 57.5 0.04 0.09
ABBV 170310P00058000 P 03/10/17 58.0 0.05 0.12
ABBV 170310P00058500 P 03/10/17 58.5 0.08 0.16
ABBV 170310P00059000 P 03/10/17 59.0 0.14 0.20
ABBV 170310P00059500 P 03/10/17 59.5 0.20 0.26
ABBV 170310P00060000 P 03/10/17 60.0 0.27 0.35
ABBV 170310P00060500 P 03/10/17 60.5 0.40 0.47
ABBV 170310P00061000 P 03/10/17 61.0 0.54 0.61
ABBV 170310P00061500 P 03/10/17 61.5 0.72 0.80
ABBV 170310P00062000 P 03/10/17 62.0 0.95 1.04
ABBV 170310P00062500 P 03/10/17 62.5 1.22 1.36
ABBV 170310P00063000 P 03/10/17 63.0 1.48 1.69
ABBV 170310P00063500 P 03/10/17 63.5 1.78 2.19
ABBV 170310P00064000 P 03/10/17 64.0 2.04 2.99
ABBV 170310P00064500 P 03/10/17 64.5 2.03 3.95
ABBV 170310P00065000 P 03/10/17 65.0 0.90 4.75
ABBV 170310P00065500 P 03/10/17 65.5 2.70 5.35
ABBV 170310P00066000 P 03/10/17 66.0 2.85 5.85
ABBV 170310P00066500 P 03/10/17 66.5 3.35 6.35
ABBV 170310P00067000 P 03/10/17 67.0 3.80 6.40
ABBV 170310P00067500 P 03/10/17 67.5 4.25 7.25
ABBV 170310P00068000 P 03/10/17 68.0 4.60 7.80
ABBV 170310P00068500 P 03/10/17 68.5 6.10 7.65
ABBV 170317C00032500 C 03/17/17 32.5 27.95 30.05
ABBV 170317C00035000 C 03/17/17 35.0 24.50 28.95
ABBV 170317C00037500 C 03/17/17 37.5 21.90 26.00
ABBV 170317C00040000 C 03/17/17 40.0 19.35 23.00
ABBV 170317C00042500 C 03/17/17 42.5 16.90 21.00
ABBV 170317C00045000 C 03/17/17 45.0 14.35 18.00
ABBV 170317C00047500 C 03/17/17 47.5 12.00 16.00
ABBV 170317C00050000 C 03/17/17 50.0 10.60 12.45
ABBV 170317C00052500 C 03/17/17 52.5 8.60 9.70
ABBV 170317C00055000 C 03/17/17 55.0 6.70 6.95
ABBV 170317C00057500 C 03/17/17 57.5 4.35 4.50
ABBV 170317C00060000 C 03/17/17 60.0 2.21 2.28
ABBV 170317C00062500 C 03/17/17 62.5 0.67 0.74
ABBV 170317C00065000 C 03/17/17 65.0 0.09 0.15
ABBV 170317C00067500 C 03/17/17 67.5 0.00 0.05
ABBV 170317C00070000 C 03/17/17 70.0 0.00 0.07
ABBV 170317C00072500 C 03/17/17 72.5 0.00 0.07
ABBV 170317C00075000 C 03/17/17 75.0 0.00 0.05
ABBV 170317C00080000 C 03/17/17 80.0 0.00 0.04
ABBV 170317C00085000 C 03/17/17 85.0 0.00 0.04
ABBV 170317C00090000 C 03/17/17 90.0 0.00 0.04
ABBV 170317P00032500 P 03/17/17 32.5 0.00 0.06
ABBV 170317P00035000 P 03/17/17 35.0 0.00 0.03
ABBV 170317P00037500 P 03/17/17 37.5 0.00 0.06
ABBV 170317P00040000 P 03/17/17 40.0 0.00 0.01
ABBV 170317P00042500 P 03/17/17 42.5 0.00 0.05
ABBV 170317P00045000 P 03/17/17 45.0 0.00 0.04
ABBV 170317P00047500 P 03/17/17 47.5 0.00 0.07
ABBV 170317P00050000 P 03/17/17 50.0 0.00 0.11
ABBV 170317P00052500 P 03/17/17 52.5 0.01 0.03
ABBV 170317P00055000 P 03/17/17 55.0 0.05 0.06
ABBV 170317P00057500 P 03/17/17 57.5 0.13 0.16
ABBV 170317P00060000 P 03/17/17 60.0 0.44 0.51
ABBV 170317P00062500 P 03/17/17 62.5 1.40 1.48
ABBV 170317P00065000 P 03/17/17 65.0 3.25 3.45
ABBV 170317P00067500 P 03/17/17 67.5 5.30 6.50
ABBV 170317P00070000 P 03/17/17 70.0 7.75 9.00
ABBV 170317P00072500 P 03/17/17 72.5 10.05 12.30
ABBV 170317P00075000 P 03/17/17 75.0 12.05 14.80
ABBV 170317P00080000 P 03/17/17 80.0 17.00 19.80
ABBV 170317P00085000 P 03/17/17 85.0 21.60 24.70
ABBV 170317P00090000 P 03/17/17 90.0 27.50 29.10
ABBV 170324C00053500 C 03/24/17 53.5 7.60 8.85
ABBV 170324C00054000 C 03/24/17 54.0 5.50 8.95
ABBV 170324C00054500 C 03/24/17 54.5 6.05 8.35
ABBV 170324C00055000 C 03/24/17 55.0 6.00 7.30
ABBV 170324C00055500 C 03/24/17 55.5 5.95 6.85
ABBV 170324C00056000 C 03/24/17 56.0 5.65 6.40
ABBV 170324C00056500 C 03/24/17 56.5 5.15 5.95
ABBV 170324C00057000 C 03/24/17 57.0 4.60 5.50
ABBV 170324C00057500 C 03/24/17 57.5 4.10 4.80
ABBV 170324C00058000 C 03/24/17 58.0 3.70 4.55
ABBV 170324C00058500 C 03/24/17 58.5 3.20 3.90
ABBV 170324C00059000 C 03/24/17 59.0 2.76 3.50
ABBV 170324C00059500 C 03/24/17 59.5 2.42 3.10
ABBV 170324C00060000 C 03/24/17 60.0 2.27 2.43
ABBV 170324C00060500 C 03/24/17 60.5 1.92 2.07
ABBV 170324C00061000 C 03/24/17 61.0 1.59 1.73
ABBV 170324C00061500 C 03/24/17 61.5 1.31 1.43
ABBV 170324C00062000 C 03/24/17 62.0 1.04 1.15
ABBV 170324C00062500 C 03/24/17 62.5 0.81 0.91
ABBV 170324C00063000 C 03/24/17 63.0 0.62 0.72
ABBV 170324C00063500 C 03/24/17 63.5 0.47 0.56
ABBV 170324C00064000 C 03/24/17 64.0 0.34 0.42
ABBV 170324C00064500 C 03/24/17 64.5 0.19 0.32
ABBV 170324C00065000 C 03/24/17 65.0 0.15 0.25
ABBV 170324C00065500 C 03/24/17 65.5 0.10 0.20
ABBV 170324C00066000 C 03/24/17 66.0 0.06 0.26
ABBV 170324C00066500 C 03/24/17 66.5 0.02 0.28
ABBV 170324C00067000 C 03/24/17 67.0 0.01 0.23
ABBV 170324C00067500 C 03/24/17 67.5 0.00 0.22
ABBV 170324P00053500 P 03/24/17 53.5 0.01 0.29
ABBV 170324P00054000 P 03/24/17 54.0 0.01 0.30
ABBV 170324P00054500 P 03/24/17 54.5 0.02 0.31
ABBV 170324P00055000 P 03/24/17 55.0 0.02 0.36
ABBV 170324P00055500 P 03/24/17 55.5 0.04 0.36
ABBV 170324P00056000 P 03/24/17 56.0 0.04 0.36
ABBV 170324P00056500 P 03/24/17 56.5 0.08 0.21
ABBV 170324P00057000 P 03/24/17 57.0 0.15 0.24
ABBV 170324P00057500 P 03/24/17 57.5 0.16 0.29
ABBV 170324P00058000 P 03/24/17 58.0 0.20 0.35
ABBV 170324P00058500 P 03/24/17 58.5 0.24 0.36
ABBV 170324P00059000 P 03/24/17 59.0 0.30 0.41
ABBV 170324P00059500 P 03/24/17 59.5 0.41 0.51
ABBV 170324P00060000 P 03/24/17 60.0 0.51 0.61
ABBV 170324P00060500 P 03/24/17 60.5 0.68 0.77
ABBV 170324P00061000 P 03/24/17 61.0 0.85 0.94
ABBV 170324P00061500 P 03/24/17 61.5 1.04 1.14
ABBV 170324P00062000 P 03/24/17 62.0 1.26 1.38
ABBV 170324P00062500 P 03/24/17 62.5 1.53 1.65
ABBV 170324P00063000 P 03/24/17 63.0 1.73 1.97
ABBV 170324P00063500 P 03/24/17 63.5 1.98 2.34
ABBV 170324P00064000 P 03/24/17 64.0 2.26 3.00
ABBV 170324P00064500 P 03/24/17 64.5 2.65 3.40
ABBV 170324P00065000 P 03/24/17 65.0 2.97 3.75
ABBV 170324P00065500 P 03/24/17 65.5 3.60 4.15
ABBV 170324P00066000 P 03/24/17 66.0 4.00 4.55
ABBV 170324P00066500 P 03/24/17 66.5 4.50 4.95
ABBV 170324P00067000 P 03/24/17 67.0 4.30 6.10
ABBV 170324P00067500 P 03/24/17 67.5 5.20 6.55
ABBV 170331C00053500 C 03/31/17 53.5 7.60 8.80
ABBV 170331C00054000 C 03/31/17 54.0 6.20 8.90
ABBV 170331C00054500 C 03/31/17 54.5 5.10 8.10
ABBV 170331C00055000 C 03/31/17 55.0 6.45 7.40
ABBV 170331C00055500 C 03/31/17 55.5 6.15 6.95
ABBV 170331C00056000 C 03/31/17 56.0 5.65 6.35
ABBV 170331C00056500 C 03/31/17 56.5 5.10 5.85
ABBV 170331C00057000 C 03/31/17 57.0 4.70 5.40
ABBV 170331C00057500 C 03/31/17 57.5 4.05 4.95
ABBV 170331C00058000 C 03/31/17 58.0 3.75 4.45
ABBV 170331C00058500 C 03/31/17 58.5 3.30 4.05
ABBV 170331C00059000 C 03/31/17 59.0 2.86 3.60
ABBV 170331C00059500 C 03/31/17 59.5 2.56 3.15
ABBV 170331C00060000 C 03/31/17 60.0 2.31 2.58
ABBV 170331C00060500 C 03/31/17 60.5 2.05 2.22
ABBV 170331C00061000 C 03/31/17 61.0 1.74 1.86
ABBV 170331C00061500 C 03/31/17 61.5 1.45 1.57
ABBV 170331C00062000 C 03/31/17 62.0 1.20 1.30
ABBV 170331C00062500 C 03/31/17 62.5 0.96 1.08
ABBV 170331C00063000 C 03/31/17 63.0 0.76 0.85
ABBV 170331C00063500 C 03/31/17 63.5 0.59 0.70
ABBV 170331C00064000 C 03/31/17 64.0 0.45 0.54
ABBV 170331C00064500 C 03/31/17 64.5 0.34 0.42
ABBV 170331C00065000 C 03/31/17 65.0 0.25 0.33
ABBV 170331C00065500 C 03/31/17 65.5 0.16 0.28
ABBV 170331C00066000 C 03/31/17 66.0 0.11 0.22
ABBV 170331C00066500 C 03/31/17 66.5 0.06 0.32
ABBV 170331C00067000 C 03/31/17 67.0 0.06 0.31
ABBV 170331C00067500 C 03/31/17 67.5 0.01 0.25
ABBV 170331P00053500 P 03/31/17 53.5 0.04 0.35
ABBV 170331P00054000 P 03/31/17 54.0 0.04 0.35
ABBV 170331P00054500 P 03/31/17 54.5 0.05 0.36
ABBV 170331P00055000 P 03/31/17 55.0 0.06 0.38
ABBV 170331P00055500 P 03/31/17 55.5 0.10 0.35
ABBV 170331P00056000 P 03/31/17 56.0 0.12 0.35
ABBV 170331P00056500 P 03/31/17 56.5 0.16 0.25
ABBV 170331P00057000 P 03/31/17 57.0 0.18 0.28
ABBV 170331P00057500 P 03/31/17 57.5 0.22 0.34
ABBV 170331P00058000 P 03/31/17 58.0 0.27 0.38
ABBV 170331P00058500 P 03/31/17 58.5 0.35 0.47
ABBV 170331P00059000 P 03/31/17 59.0 0.41 0.51
ABBV 170331P00059500 P 03/31/17 59.5 0.51 0.62
ABBV 170331P00060000 P 03/31/17 60.0 0.62 0.74
ABBV 170331P00060500 P 03/31/17 60.5 0.79 0.88
ABBV 170331P00061000 P 03/31/17 61.0 0.97 1.08
ABBV 170331P00061500 P 03/31/17 61.5 1.17 1.29
ABBV 170331P00062000 P 03/31/17 62.0 1.37 1.52
ABBV 170331P00062500 P 03/31/17 62.5 1.64 1.80
ABBV 170331P00063000 P 03/31/17 63.0 1.86 2.11
ABBV 170331P00063500 P 03/31/17 63.5 2.16 2.44
ABBV 170331P00064000 P 03/31/17 64.0 2.22 3.20
ABBV 170331P00064500 P 03/31/17 64.5 2.58 3.55
ABBV 170331P00065000 P 03/31/17 65.0 3.05 3.90
ABBV 170331P00065500 P 03/31/17 65.5 3.60 4.30
ABBV 170331P00066000 P 03/31/17 66.0 4.10 4.65
ABBV 170331P00066500 P 03/31/17 66.5 4.50 5.05
ABBV 170331P00067000 P 03/31/17 67.0 5.00 5.50
ABBV 170331P00067500 P 03/31/17 67.5 5.45 6.45
ABBV 170519C00030000 C 05/19/17 30.0 31.30 32.10
ABBV 170519C00032500 C 05/19/17 32.5 27.10 30.50
ABBV 170519C00035000 C 05/19/17 35.0 24.60 28.00
ABBV 170519C00037500 C 05/19/17 37.5 22.05 24.85
ABBV 170519C00040000 C 05/19/17 40.0 20.90 22.35
ABBV 170519C00042500 C 05/19/17 42.5 17.55 19.85
ABBV 170519C00045000 C 05/19/17 45.0 15.20 17.45
ABBV 170519C00047500 C 05/19/17 47.5 13.20 15.05
ABBV 170519C00050000 C 05/19/17 50.0 11.75 12.00
ABBV 170519C00052500 C 05/19/17 52.5 9.15 9.85
ABBV 170519C00055000 C 05/19/17 55.0 7.10 7.35
ABBV 170519C00057500 C 05/19/17 57.5 5.05 5.25
ABBV 170519C00060000 C 05/19/17 60.0 3.30 3.55
ABBV 170519C00062500 C 05/19/17 62.5 2.00 2.06
ABBV 170519C00065000 C 05/19/17 65.0 1.08 1.15
ABBV 170519C00067500 C 05/19/17 67.5 0.53 0.58
ABBV 170519C00070000 C 05/19/17 70.0 0.20 0.30
ABBV 170519C00072500 C 05/19/17 72.5 0.08 0.17
ABBV 170519C00075000 C 05/19/17 75.0 0.02 0.07
ABBV 170519C00080000 C 05/19/17 80.0 0.00 0.14
ABBV 170519C00085000 C 05/19/17 85.0 0.00 0.09
ABBV 170519C00090000 C 05/19/17 90.0 0.00 0.06
ABBV 170519C00095000 C 05/19/17 95.0 0.00 0.06
ABBV 170519P00030000 P 05/19/17 30.0 0.00 0.06
ABBV 170519P00032500 P 05/19/17 32.5 0.00 0.08
ABBV 170519P00035000 P 05/19/17 35.0 0.00 0.12
ABBV 170519P00037500 P 05/19/17 37.5 0.00 0.17
ABBV 170519P00040000 P 05/19/17 40.0 0.00 0.09
ABBV 170519P00042500 P 05/19/17 42.5 0.02 0.07
ABBV 170519P00045000 P 05/19/17 45.0 0.06 0.11
ABBV 170519P00047500 P 05/19/17 47.5 0.11 0.19
ABBV 170519P00050000 P 05/19/17 50.0 0.21 0.27
ABBV 170519P00052500 P 05/19/17 52.5 0.40 0.46
ABBV 170519P00055000 P 05/19/17 55.0 0.70 0.77
ABBV 170519P00057500 P 05/19/17 57.5 1.24 1.28
ABBV 170519P00060000 P 05/19/17 60.0 2.05 2.11
ABBV 170519P00062500 P 05/19/17 62.5 3.25 3.40
ABBV 170519P00065000 P 05/19/17 65.0 4.70 5.30
ABBV 170519P00067500 P 05/19/17 67.5 6.60 7.30
ABBV 170519P00070000 P 05/19/17 70.0 8.60 9.40
ABBV 170519P00072500 P 05/19/17 72.5 10.90 11.85
ABBV 170519P00075000 P 05/19/17 75.0 13.30 14.35
ABBV 170519P00080000 P 05/19/17 80.0 17.55 19.75
ABBV 170519P00085000 P 05/19/17 85.0 21.30 24.30
ABBV 170519P00090000 P 05/19/17 90.0 26.30 30.35
ABBV 170519P00095000 P 05/19/17 95.0 33.35 34.50
ABBV 170616C00030000 C 06/16/17 30.0 31.10 32.25
ABBV 170616C00032500 C 06/16/17 32.5 28.70 31.10
ABBV 170616C00035000 C 06/16/17 35.0 26.20 28.50
ABBV 170616C00037500 C 06/16/17 37.5 23.30 25.10
ABBV 170616C00040000 C 06/16/17 40.0 20.85 22.40
ABBV 170616C00042500 C 06/16/17 42.5 18.55 19.90
ABBV 170616C00045000 C 06/16/17 45.0 15.70 18.10
ABBV 170616C00047500 C 06/16/17 47.5 13.65 15.15
ABBV 170616C00050000 C 06/16/17 50.0 11.50 12.55
ABBV 170616C00052500 C 06/16/17 52.5 9.15 9.95
ABBV 170616C00055000 C 06/16/17 55.0 7.30 7.50
ABBV 170616C00057500 C 06/16/17 57.5 5.35 5.50
ABBV 170616C00060000 C 06/16/17 60.0 3.65 3.80
ABBV 170616C00062500 C 06/16/17 62.5 2.40 2.45
ABBV 170616C00065000 C 06/16/17 65.0 1.38 1.47
ABBV 170616C00067500 C 06/16/17 67.5 0.70 0.83
ABBV 170616C00070000 C 06/16/17 70.0 0.33 0.46
ABBV 170616C00072500 C 06/16/17 72.5 0.19 0.22
ABBV 170616C00075000 C 06/16/17 75.0 0.05 0.12
ABBV 170616C00080000 C 06/16/17 80.0 0.01 0.05
ABBV 170616C00085000 C 06/16/17 85.0 0.00 0.12
ABBV 170616C00090000 C 06/16/17 90.0 0.00 0.10
ABBV 170616C00095000 C 06/16/17 95.0 0.00 0.07
ABBV 170616P00030000 P 06/16/17 30.0 0.00 0.07
ABBV 170616P00032500 P 06/16/17 32.5 0.00 0.13
ABBV 170616P00035000 P 06/16/17 35.0 0.00 0.19
ABBV 170616P00037500 P 06/16/17 37.5 0.01 0.20
ABBV 170616P00040000 P 06/16/17 40.0 0.03 0.06
ABBV 170616P00042500 P 06/16/17 42.5 0.06 0.09
ABBV 170616P00045000 P 06/16/17 45.0 0.11 0.15
ABBV 170616P00047500 P 06/16/17 47.5 0.20 0.24
ABBV 170616P00050000 P 06/16/17 50.0 0.34 0.39
ABBV 170616P00052500 P 06/16/17 52.5 0.57 0.63
ABBV 170616P00055000 P 06/16/17 55.0 0.95 1.01
ABBV 170616P00057500 P 06/16/17 57.5 1.55 1.60
ABBV 170616P00060000 P 06/16/17 60.0 2.39 2.47
ABBV 170616P00062500 P 06/16/17 62.5 3.55 3.70
ABBV 170616P00065000 P 06/16/17 65.0 5.05 5.25
ABBV 170616P00067500 P 06/16/17 67.5 6.80 7.55
ABBV 170616P00070000 P 06/16/17 70.0 8.85 9.60
ABBV 170616P00072500 P 06/16/17 72.5 10.95 12.05
ABBV 170616P00075000 P 06/16/17 75.0 13.10 15.45
ABBV 170616P00080000 P 06/16/17 80.0 17.45 20.95
ABBV 170616P00085000 P 06/16/17 85.0 22.05 25.80
ABBV 170616P00090000 P 06/16/17 90.0 26.55 30.95
ABBV 170616P00095000 P 06/16/17 95.0 33.30 34.50
ABBV 170818C00032500 C 08/18/17 32.5 28.45 29.85
ABBV 170818C00035000 C 08/18/17 35.0 24.35 28.25
ABBV 170818C00037500 C 08/18/17 37.5 21.90 25.55
ABBV 170818C00040000 C 08/18/17 40.0 19.70 22.95
ABBV 170818C00042500 C 08/18/17 42.5 17.75 21.00
ABBV 170818C00045000 C 08/18/17 45.0 15.00 18.05
ABBV 170818C00047500 C 08/18/17 47.5 14.10 14.85
ABBV 170818C00050000 C 08/18/17 50.0 11.65 12.85
ABBV 170818C00052500 C 08/18/17 52.5 9.35 10.30
ABBV 170818C00055000 C 08/18/17 55.0 7.35 8.20
ABBV 170818C00057500 C 08/18/17 57.5 5.55 6.15
ABBV 170818C00060000 C 08/18/17 60.0 4.05 4.55
ABBV 170818C00062500 C 08/18/17 62.5 2.87 3.15
ABBV 170818C00065000 C 08/18/17 65.0 1.79 2.14
ABBV 170818C00067500 C 08/18/17 67.5 1.16 1.39
ABBV 170818C00070000 C 08/18/17 70.0 0.62 0.85
ABBV 170818C00072500 C 08/18/17 72.5 0.31 0.66
ABBV 170818C00075000 C 08/18/17 75.0 0.14 0.34
ABBV 170818C00080000 C 08/18/17 80.0 0.00 0.33
ABBV 170818C00085000 C 08/18/17 85.0 0.00 0.18
ABBV 170818C00090000 C 08/18/17 90.0 0.00 0.13
ABBV 170818P00032500 P 08/18/17 32.5 0.02 0.39
ABBV 170818P00035000 P 08/18/17 35.0 0.04 0.47
ABBV 170818P00037500 P 08/18/17 37.5 0.04 0.49
ABBV 170818P00040000 P 08/18/17 40.0 0.12 0.34
ABBV 170818P00042500 P 08/18/17 42.5 0.18 0.68
ABBV 170818P00045000 P 08/18/17 45.0 0.30 0.86
ABBV 170818P00047500 P 08/18/17 47.5 0.46 0.68
ABBV 170818P00050000 P 08/18/17 50.0 0.70 0.91
ABBV 170818P00052500 P 08/18/17 52.5 1.14 1.29
ABBV 170818P00055000 P 08/18/17 55.0 1.67 1.86
ABBV 170818P00057500 P 08/18/17 57.5 2.34 2.58
ABBV 170818P00060000 P 08/18/17 60.0 3.30 3.65
ABBV 170818P00062500 P 08/18/17 62.5 4.45 4.90
ABBV 170818P00065000 P 08/18/17 65.0 5.95 6.40
ABBV 170818P00067500 P 08/18/17 67.5 7.60 8.55
ABBV 170818P00070000 P 08/18/17 70.0 9.65 10.55
ABBV 170818P00072500 P 08/18/17 72.5 11.75 12.80
ABBV 170818P00075000 P 08/18/17 75.0 13.80 15.05
ABBV 170818P00080000 P 08/18/17 80.0 17.05 20.80
ABBV 170818P00085000 P 08/18/17 85.0 22.10 25.75
ABBV 170818P00090000 P 08/18/17 90.0 28.40 30.10
ABBV 180119C00027500 C 01/19/18 27.5 33.45 34.85
ABBV 180119C00030000 C 01/19/18 30.0 29.50 33.30
ABBV 180119C00032500 C 01/19/18 32.5 26.90 30.40
ABBV 180119C00035000 C 01/19/18 35.0 24.50 28.50
ABBV 180119C00037500 C 01/19/18 37.5 21.90 25.95
ABBV 180119C00040000 C 01/19/18 40.0 21.20 22.75
ABBV 180119C00042500 C 01/19/18 42.5 17.30 20.25
ABBV 180119C00045000 C 01/19/18 45.0 16.95 17.55
ABBV 180119C00047500 C 01/19/18 47.5 14.30 15.20
ABBV 180119C00050000 C 01/19/18 50.0 12.40 13.10
ABBV 180119C00052500 C 01/19/18 52.5 10.40 10.90
ABBV 180119C00055000 C 01/19/18 55.0 8.50 9.15
ABBV 180119C00057500 C 01/19/18 57.5 6.85 7.50
ABBV 180119C00060000 C 01/19/18 60.0 5.45 5.90
ABBV 180119C00062500 C 01/19/18 62.5 4.50 4.65
ABBV 180119C00065000 C 01/19/18 65.0 3.15 3.60
ABBV 180119C00067500 C 01/19/18 67.5 2.50 2.72
ABBV 180119C00070000 C 01/19/18 70.0 1.65 2.05
ABBV 180119C00072500 C 01/19/18 72.5 1.23 1.50
ABBV 180119C00075000 C 01/19/18 75.0 0.86 1.15
ABBV 180119C00080000 C 01/19/18 80.0 0.43 0.79
ABBV 180119C00085000 C 01/19/18 85.0 0.21 0.49
ABBV 180119C00090000 C 01/19/18 90.0 0.08 0.33
ABBV 180119C00095000 C 01/19/18 95.0 0.01 0.26
ABBV 180119P00027500 P 01/19/18 27.5 0.16 0.33
ABBV 180119P00030000 P 01/19/18 30.0 0.25 0.71
ABBV 180119P00032500 P 01/19/18 32.5 0.36 0.97
ABBV 180119P00035000 P 01/19/18 35.0 0.47 0.70
ABBV 180119P00037500 P 01/19/18 37.5 0.68 0.89
ABBV 180119P00040000 P 01/19/18 40.0 0.80 1.19
ABBV 180119P00042500 P 01/19/18 42.5 1.06 1.28
ABBV 180119P00045000 P 01/19/18 45.0 1.34 1.61
ABBV 180119P00047500 P 01/19/18 47.5 1.86 1.98
ABBV 180119P00050000 P 01/19/18 50.0 2.35 2.46
ABBV 180119P00052500 P 01/19/18 52.5 2.83 3.10
ABBV 180119P00055000 P 01/19/18 55.0 3.60 3.85
ABBV 180119P00057500 P 01/19/18 57.5 4.50 4.80
ABBV 180119P00060000 P 01/19/18 60.0 5.60 5.90
ABBV 180119P00062500 P 01/19/18 62.5 6.85 7.15
ABBV 180119P00065000 P 01/19/18 65.0 8.30 8.70
ABBV 180119P00067500 P 01/19/18 67.5 10.00 10.30
ABBV 180119P00070000 P 01/19/18 70.0 11.80 12.10
ABBV 180119P00072500 P 01/19/18 72.5 13.40 14.55
ABBV 180119P00075000 P 01/19/18 75.0 15.50 16.70
ABBV 180119P00080000 P 01/19/18 80.0 19.90 21.20
ABBV 180119P00085000 P 01/19/18 85.0 23.10 27.30
ABBV 180119P00090000 P 01/19/18 90.0 28.80 32.15
ABBV 180119P00095000 P 01/19/18 95.0 34.20 36.05
ABBV 190118C00030000 C 01/18/19 30.0 30.70 32.40
ABBV 190118C00032500 C 01/18/19 32.5 27.00 31.50
ABBV 190118C00035000 C 01/18/19 35.0 24.50 28.70
ABBV 190118C00037500 C 01/18/19 37.5 22.10 26.50
ABBV 190118C00040000 C 01/18/19 40.0 21.55 22.60
ABBV 190118C00042500 C 01/18/19 42.5 19.25 20.50
ABBV 190118C00045000 C 01/18/19 45.0 16.95 18.30
ABBV 190118C00047500 C 01/18/19 47.5 14.85 16.25
ABBV 190118C00050000 C 01/18/19 50.0 12.90 14.40
ABBV 190118C00052500 C 01/18/19 52.5 11.15 12.75
ABBV 190118C00055000 C 01/18/19 55.0 9.80 10.95
ABBV 190118C00057500 C 01/18/19 57.5 8.40 9.40
ABBV 190118C00060000 C 01/18/19 60.0 7.15 8.30
ABBV 190118C00062500 C 01/18/19 62.5 6.00 6.80
ABBV 190118C00065000 C 01/18/19 65.0 4.95 5.85
ABBV 190118C00067500 C 01/18/19 67.5 4.15 5.00
ABBV 190118C00070000 C 01/18/19 70.0 3.50 4.25
ABBV 190118C00072500 C 01/18/19 72.5 2.68 3.55
ABBV 190118C00075000 C 01/18/19 75.0 2.10 2.99
ABBV 190118C00080000 C 01/18/19 80.0 1.43 2.13
ABBV 190118C00085000 C 01/18/19 85.0 0.81 1.52
ABBV 190118C00090000 C 01/18/19 90.0 0.38 1.21
ABBV 190118P00030000 P 01/18/19 30.0 0.90 1.38
ABBV 190118P00032500 P 01/18/19 32.5 1.18 1.70
ABBV 190118P00035000 P 01/18/19 35.0 1.35 2.00
ABBV 190118P00037500 P 01/18/19 37.5 1.77 2.49
ABBV 190118P00040000 P 01/18/19 40.0 2.41 2.93
ABBV 190118P00042500 P 01/18/19 42.5 2.90 3.40
ABBV 190118P00045000 P 01/18/19 45.0 3.40 3.95
ABBV 190118P00047500 P 01/18/19 47.5 4.15 4.80
ABBV 190118P00050000 P 01/18/19 50.0 4.85 5.55
ABBV 190118P00052500 P 01/18/19 52.5 5.80 6.50
ABBV 190118P00055000 P 01/18/19 55.0 6.65 7.55
ABBV 190118P00057500 P 01/18/19 57.5 7.90 8.75
ABBV 190118P00060000 P 01/18/19 60.0 9.05 10.00
ABBV 190118P00062500 P 01/18/19 62.5 10.30 11.35
ABBV 190118P00065000 P 01/18/19 65.0 11.65 12.90
ABBV 190118P00067500 P 01/18/19 67.5 13.20 14.45
ABBV 190118P00070000 P 01/18/19 70.0 14.90 16.15
ABBV 190118P00072500 P 01/18/19 72.5 16.50 18.20
ABBV 190118P00075000 P 01/18/19 75.0 18.40 20.05
ABBV 190118P00080000 P 01/18/19 80.0 22.35 24.05
ABBV 190118P00085000 P 01/18/19 85.0 26.60 28.30
ABBV 190118P00090000 P 01/18/19 90.0 31.00 32.75

OPRA data is delayed 15 minutes.