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 (2016-11-18)Premium Content

Abbott Laboratories (ABT)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 170120C00019000 C 01/20/17 19.0 20.70 23.80
ABT 170120C00020000 C 01/20/17 20.0 18.40 22.80
ABT 170120C00021000 C 01/20/17 21.0 17.05 21.80
ABT 170120C00022000 C 01/20/17 22.0 16.15 20.80
ABT 170120C00023000 C 01/20/17 23.0 15.20 19.80
ABT 170120C00024000 C 01/20/17 24.0 14.45 18.80
ABT 170120C00025000 C 01/20/17 25.0 13.35 17.80
ABT 170120C00026000 C 01/20/17 26.0 12.40 16.80
ABT 170120C00027000 C 01/20/17 27.0 11.50 15.80
ABT 170120C00028000 C 01/20/17 28.0 10.15 12.50
ABT 170120C00029000 C 01/20/17 29.0 10.20 13.80
ABT 170120C00030000 C 01/20/17 30.0 10.10 10.70
ABT 170120C00031000 C 01/20/17 31.0 8.00 11.05
ABT 170120C00031500 C 01/20/17 31.5 6.50 9.65
ABT 170120C00032000 C 01/20/17 32.0 6.95 10.80
ABT 170120C00032500 C 01/20/17 32.5 5.50 10.00
ABT 170120C00033000 C 01/20/17 33.0 7.05 7.85
ABT 170120C00033500 C 01/20/17 33.5 6.50 7.30
ABT 170120C00034000 C 01/20/17 34.0 6.00 6.85
ABT 170120C00034500 C 01/20/17 34.5 5.30 6.35
ABT 170120C00035000 C 01/20/17 35.0 5.35 5.55
ABT 170120C00035500 C 01/20/17 35.5 4.25 5.35
ABT 170120C00036000 C 01/20/17 36.0 4.05 4.85
ABT 170120C00036500 C 01/20/17 36.5 3.60 4.35
ABT 170120C00037000 C 01/20/17 37.0 3.20 3.85
ABT 170120C00037500 C 01/20/17 37.5 2.82 2.96
ABT 170120C00038000 C 01/20/17 38.0 2.33 2.46
ABT 170120C00038500 C 01/20/17 38.5 1.84 2.01
ABT 170120C00039000 C 01/20/17 39.0 1.34 1.48
ABT 170120C00039500 C 01/20/17 39.5 0.86 0.97
ABT 170120C00040000 C 01/20/17 40.0 0.40 0.50
ABT 170120C00040500 C 01/20/17 40.5 0.10 0.15
ABT 170120C00041000 C 01/20/17 41.0 0.01 0.05
ABT 170120C00041500 C 01/20/17 41.5 0.01 0.03
ABT 170120C00042000 C 01/20/17 42.0 0.01 0.02
ABT 170120C00042500 C 01/20/17 42.5 0.00 0.03
ABT 170120C00043000 C 01/20/17 43.0 0.00 0.02
ABT 170120C00043500 C 01/20/17 43.5 0.00 0.05
ABT 170120C00044000 C 01/20/17 44.0 0.00 0.04
ABT 170120C00044500 C 01/20/17 44.5 0.00 0.14
ABT 170120C00045000 C 01/20/17 45.0 0.00 0.02
ABT 170120C00045500 C 01/20/17 45.5 0.00 0.06
ABT 170120C00046000 C 01/20/17 46.0 0.00 0.14
ABT 170120C00046500 C 01/20/17 46.5 0.00 0.12
ABT 170120C00047000 C 01/20/17 47.0 0.00 0.14
ABT 170120C00047500 C 01/20/17 47.5 0.00 0.12
ABT 170120C00048000 C 01/20/17 48.0 0.00 0.13
ABT 170120C00048500 C 01/20/17 48.5 0.00 0.14
ABT 170120C00049000 C 01/20/17 49.0 0.00 0.14
ABT 170120C00050000 C 01/20/17 50.0 0.00 0.01
ABT 170120C00051000 C 01/20/17 51.0 0.00 0.13
ABT 170120C00052000 C 01/20/17 52.0 0.00 0.14
ABT 170120C00052500 C 01/20/17 52.5 0.00 0.10
ABT 170120C00053000 C 01/20/17 53.0 0.00 0.13
ABT 170120C00055000 C 01/20/17 55.0 0.00 0.04
ABT 170120C00057500 C 01/20/17 57.5 0.00 0.02
ABT 170120C00060000 C 01/20/17 60.0 0.00 0.15
ABT 170120C00065000 C 01/20/17 65.0 0.00 0.02
ABT 170120P00019000 P 01/20/17 19.0 0.00 0.14
ABT 170120P00020000 P 01/20/17 20.0 0.00 0.15
ABT 170120P00021000 P 01/20/17 21.0 0.00 0.15
ABT 170120P00022000 P 01/20/17 22.0 0.00 0.15
ABT 170120P00023000 P 01/20/17 23.0 0.00 0.14
ABT 170120P00024000 P 01/20/17 24.0 0.00 0.15
ABT 170120P00025000 P 01/20/17 25.0 0.00 0.15
ABT 170120P00026000 P 01/20/17 26.0 0.00 0.01
ABT 170120P00027000 P 01/20/17 27.0 0.00 0.03
ABT 170120P00028000 P 01/20/17 28.0 0.00 0.14
ABT 170120P00029000 P 01/20/17 29.0 0.00 0.14
ABT 170120P00030000 P 01/20/17 30.0 0.00 0.09
ABT 170120P00031000 P 01/20/17 31.0 0.00 0.14
ABT 170120P00031500 P 01/20/17 31.5 0.00 0.13
ABT 170120P00032000 P 01/20/17 32.0 0.00 0.01
ABT 170120P00032500 P 01/20/17 32.5 0.00 0.14
ABT 170120P00033000 P 01/20/17 33.0 0.00 0.13
ABT 170120P00033500 P 01/20/17 33.5 0.00 0.14
ABT 170120P00034000 P 01/20/17 34.0 0.00 0.14
ABT 170120P00034500 P 01/20/17 34.5 0.00 0.13
ABT 170120P00035000 P 01/20/17 35.0 0.00 0.04
ABT 170120P00035500 P 01/20/17 35.5 0.00 0.14
ABT 170120P00036000 P 01/20/17 36.0 0.00 0.09
ABT 170120P00036500 P 01/20/17 36.5 0.00 0.06
ABT 170120P00037000 P 01/20/17 37.0 0.00 0.14
ABT 170120P00037500 P 01/20/17 37.5 0.00 0.13
ABT 170120P00038000 P 01/20/17 38.0 0.00 0.01
ABT 170120P00038500 P 01/20/17 38.5 0.00 0.03
ABT 170120P00039000 P 01/20/17 39.0 0.00 0.03
ABT 170120P00039500 P 01/20/17 39.5 0.00 0.04
ABT 170120P00040000 P 01/20/17 40.0 0.06 0.09
ABT 170120P00040500 P 01/20/17 40.5 0.20 0.25
ABT 170120P00041000 P 01/20/17 41.0 0.57 0.66
ABT 170120P00041500 P 01/20/17 41.5 1.00 1.15
ABT 170120P00042000 P 01/20/17 42.0 1.54 1.65
ABT 170120P00042500 P 01/20/17 42.5 2.04 2.15
ABT 170120P00043000 P 01/20/17 43.0 2.48 2.65
ABT 170120P00043500 P 01/20/17 43.5 2.87 3.15
ABT 170120P00044000 P 01/20/17 44.0 3.45 4.25
ABT 170120P00044500 P 01/20/17 44.5 3.65 4.45
ABT 170120P00045000 P 01/20/17 45.0 4.20 4.80
ABT 170120P00045500 P 01/20/17 45.5 3.65 5.50
ABT 170120P00046000 P 01/20/17 46.0 5.15 5.95
ABT 170120P00046500 P 01/20/17 46.5 4.35 6.55
ABT 170120P00047000 P 01/20/17 47.0 6.15 6.80
ABT 170120P00047500 P 01/20/17 47.5 5.65 7.55
ABT 170120P00048000 P 01/20/17 48.0 7.15 8.15
ABT 170120P00048500 P 01/20/17 48.5 5.70 8.80
ABT 170120P00049000 P 01/20/17 49.0 8.05 9.30
ABT 170120P00050000 P 01/20/17 50.0 9.05 10.05
ABT 170120P00051000 P 01/20/17 51.0 8.60 11.30
ABT 170120P00052000 P 01/20/17 52.0 10.95 14.00
ABT 170120P00052500 P 01/20/17 52.5 11.45 12.55
ABT 170120P00053000 P 01/20/17 53.0 11.95 15.00
ABT 170120P00055000 P 01/20/17 55.0 12.95 15.00
ABT 170120P00057500 P 01/20/17 57.5 14.70 17.55
ABT 170120P00060000 P 01/20/17 60.0 19.00 20.00
ABT 170120P00065000 P 01/20/17 65.0 23.95 27.00
ABT 170127C00031000 C 01/27/17 31.0 7.30 11.75
ABT 170127C00032000 C 01/27/17 32.0 7.10 10.75
ABT 170127C00033000 C 01/27/17 33.0 6.15 8.15
ABT 170127C00034000 C 01/27/17 34.0 6.00 7.10
ABT 170127C00035000 C 01/27/17 35.0 5.10 6.05
ABT 170127C00036000 C 01/27/17 36.0 4.00 5.00
ABT 170127C00036500 C 01/27/17 36.5 3.60 4.75
ABT 170127C00037000 C 01/27/17 37.0 3.20 4.15
ABT 170127C00037500 C 01/27/17 37.5 2.79 3.20
ABT 170127C00038000 C 01/27/17 38.0 2.45 2.64
ABT 170127C00038500 C 01/27/17 38.5 2.00 2.14
ABT 170127C00039000 C 01/27/17 39.0 1.58 1.64
ABT 170127C00039500 C 01/27/17 39.5 1.19 1.24
ABT 170127C00040000 C 01/27/17 40.0 0.83 0.91
ABT 170127C00040500 C 01/27/17 40.5 0.58 0.62
ABT 170127C00041000 C 01/27/17 41.0 0.37 0.40
ABT 170127C00041500 C 01/27/17 41.5 0.22 0.24
ABT 170127C00042000 C 01/27/17 42.0 0.12 0.15
ABT 170127C00042500 C 01/27/17 42.5 0.05 0.09
ABT 170127C00043000 C 01/27/17 43.0 0.02 0.05
ABT 170127C00043500 C 01/27/17 43.5 0.01 0.03
ABT 170127C00044000 C 01/27/17 44.0 0.00 0.03
ABT 170127C00044500 C 01/27/17 44.5 0.00 0.03
ABT 170127C00045000 C 01/27/17 45.0 0.00 0.10
ABT 170127C00045500 C 01/27/17 45.5 0.00 0.14
ABT 170127C00046000 C 01/27/17 46.0 0.00 0.13
ABT 170127C00046500 C 01/27/17 46.5 0.00 0.13
ABT 170127C00047000 C 01/27/17 47.0 0.00 0.12
ABT 170127C00047500 C 01/27/17 47.5 0.00 0.12
ABT 170127C00048000 C 01/27/17 48.0 0.00 0.11
ABT 170127C00048500 C 01/27/17 48.5 0.00 0.11
ABT 170127C00050000 C 01/27/17 50.0 0.00 0.11
ABT 170127P00031000 P 01/27/17 31.0 0.00 0.14
ABT 170127P00032000 P 01/27/17 32.0 0.00 0.15
ABT 170127P00033000 P 01/27/17 33.0 0.00 0.15
ABT 170127P00034000 P 01/27/17 34.0 0.00 0.03
ABT 170127P00035000 P 01/27/17 35.0 0.00 0.06
ABT 170127P00036000 P 01/27/17 36.0 0.02 0.08
ABT 170127P00036500 P 01/27/17 36.5 0.02 0.09
ABT 170127P00037000 P 01/27/17 37.0 0.04 0.08
ABT 170127P00037500 P 01/27/17 37.5 0.05 0.09
ABT 170127P00038000 P 01/27/17 38.0 0.07 0.10
ABT 170127P00038500 P 01/27/17 38.5 0.11 0.15
ABT 170127P00039000 P 01/27/17 39.0 0.18 0.21
ABT 170127P00039500 P 01/27/17 39.5 0.29 0.32
ABT 170127P00040000 P 01/27/17 40.0 0.45 0.48
ABT 170127P00040500 P 01/27/17 40.5 0.63 0.71
ABT 170127P00041000 P 01/27/17 41.0 0.95 0.99
ABT 170127P00041500 P 01/27/17 41.5 1.29 1.35
ABT 170127P00042000 P 01/27/17 42.0 1.63 1.77
ABT 170127P00042500 P 01/27/17 42.5 2.04 2.24
ABT 170127P00043000 P 01/27/17 43.0 2.43 2.79
ABT 170127P00043500 P 01/27/17 43.5 2.69 3.55
ABT 170127P00044000 P 01/27/17 44.0 3.20 5.05
ABT 170127P00044500 P 01/27/17 44.5 3.55 5.60
ABT 170127P00045000 P 01/27/17 45.0 3.95 5.00
ABT 170127P00045500 P 01/27/17 45.5 4.45 5.50
ABT 170127P00046000 P 01/27/17 46.0 4.95 6.00
ABT 170127P00046500 P 01/27/17 46.5 5.65 6.35
ABT 170127P00047000 P 01/27/17 47.0 6.15 7.95
ABT 170127P00047500 P 01/27/17 47.5 6.45 7.35
ABT 170127P00048000 P 01/27/17 48.0 5.40 10.00
ABT 170127P00048500 P 01/27/17 48.5 5.80 10.25
ABT 170127P00050000 P 01/27/17 50.0 7.40 12.00
ABT 170203C00031000 C 02/03/17 31.0 9.15 11.75
ABT 170203C00032000 C 02/03/17 32.0 7.35 9.20
ABT 170203C00033000 C 02/03/17 33.0 7.10 8.20
ABT 170203C00034000 C 02/03/17 34.0 6.00 6.90
ABT 170203C00035000 C 02/03/17 35.0 5.20 5.85
ABT 170203C00036000 C 02/03/17 36.0 4.20 4.90
ABT 170203C00036500 C 02/03/17 36.5 3.70 4.40
ABT 170203C00037000 C 02/03/17 37.0 3.30 3.80
ABT 170203C00037500 C 02/03/17 37.5 2.83 3.35
ABT 170203C00038000 C 02/03/17 38.0 2.30 2.76
ABT 170203C00038500 C 02/03/17 38.5 1.95 2.32
ABT 170203C00039000 C 02/03/17 39.0 1.56 1.77
ABT 170203C00039500 C 02/03/17 39.5 1.30 1.37
ABT 170203C00040000 C 02/03/17 40.0 0.98 1.02
ABT 170203C00040500 C 02/03/17 40.5 0.68 0.73
ABT 170203C00041000 C 02/03/17 41.0 0.45 0.51
ABT 170203C00041500 C 02/03/17 41.5 0.30 0.34
ABT 170203C00042000 C 02/03/17 42.0 0.18 0.22
ABT 170203C00042500 C 02/03/17 42.5 0.06 0.14
ABT 170203C00043000 C 02/03/17 43.0 0.05 0.09
ABT 170203C00043500 C 02/03/17 43.5 0.00 0.12
ABT 170203C00044000 C 02/03/17 44.0 0.00 0.12
ABT 170203C00044500 C 02/03/17 44.5 0.00 0.16
ABT 170203C00045000 C 02/03/17 45.0 0.00 0.09
ABT 170203C00045500 C 02/03/17 45.5 0.00 0.15
ABT 170203C00046000 C 02/03/17 46.0 0.00 0.15
ABT 170203C00046500 C 02/03/17 46.5 0.00 0.12
ABT 170203C00047000 C 02/03/17 47.0 0.00 0.13
ABT 170203C00047500 C 02/03/17 47.5 0.00 0.12
ABT 170203C00048000 C 02/03/17 48.0 0.00 0.12
ABT 170203C00048500 C 02/03/17 48.5 0.00 0.12
ABT 170203P00031000 P 02/03/17 31.0 0.00 0.18
ABT 170203P00032000 P 02/03/17 32.0 0.00 0.21
ABT 170203P00033000 P 02/03/17 33.0 0.00 0.14
ABT 170203P00034000 P 02/03/17 34.0 0.00 0.15
ABT 170203P00035000 P 02/03/17 35.0 0.00 0.15
ABT 170203P00036000 P 02/03/17 36.0 0.00 0.18
ABT 170203P00036500 P 02/03/17 36.5 0.01 0.19
ABT 170203P00037000 P 02/03/17 37.0 0.07 0.21
ABT 170203P00037500 P 02/03/17 37.5 0.10 0.22
ABT 170203P00038000 P 02/03/17 38.0 0.13 0.24
ABT 170203P00038500 P 02/03/17 38.5 0.19 0.28
ABT 170203P00039000 P 02/03/17 39.0 0.27 0.31
ABT 170203P00039500 P 02/03/17 39.5 0.39 0.43
ABT 170203P00040000 P 02/03/17 40.0 0.55 0.59
ABT 170203P00040500 P 02/03/17 40.5 0.76 0.81
ABT 170203P00041000 P 02/03/17 41.0 1.03 1.08
ABT 170203P00041500 P 02/03/17 41.5 1.34 1.44
ABT 170203P00042000 P 02/03/17 42.0 1.69 1.84
ABT 170203P00042500 P 02/03/17 42.5 2.05 2.43
ABT 170203P00043000 P 02/03/17 43.0 2.48 2.87
ABT 170203P00043500 P 02/03/17 43.5 2.83 4.25
ABT 170203P00044000 P 02/03/17 44.0 3.25 3.85
ABT 170203P00044500 P 02/03/17 44.5 3.65 4.35
ABT 170203P00045000 P 02/03/17 45.0 4.15 5.20
ABT 170203P00045500 P 02/03/17 45.5 4.65 5.70
ABT 170203P00046000 P 02/03/17 46.0 5.15 6.00
ABT 170203P00046500 P 02/03/17 46.5 5.65 6.55
ABT 170203P00047000 P 02/03/17 47.0 5.95 7.05
ABT 170203P00047500 P 02/03/17 47.5 6.65 7.35
ABT 170203P00048000 P 02/03/17 48.0 6.85 9.20
ABT 170203P00048500 P 02/03/17 48.5 7.50 10.35
ABT 170210C00031000 C 02/10/17 31.0 9.15 11.80
ABT 170210C00031500 C 02/10/17 31.5 8.65 11.20
ABT 170210C00032000 C 02/10/17 32.0 8.15 9.20
ABT 170210C00032500 C 02/10/17 32.5 7.60 8.65
ABT 170210C00033000 C 02/10/17 33.0 7.00 8.10
ABT 170210C00033500 C 02/10/17 33.5 6.65 7.40
ABT 170210C00034000 C 02/10/17 34.0 6.10 6.85
ABT 170210C00034500 C 02/10/17 34.5 5.75 6.40
ABT 170210C00035000 C 02/10/17 35.0 5.10 6.30
ABT 170210C00035500 C 02/10/17 35.5 4.65 5.60
ABT 170210C00036000 C 02/10/17 36.0 4.20 4.90
ABT 170210C00036500 C 02/10/17 36.5 3.80 4.35
ABT 170210C00037000 C 02/10/17 37.0 3.25 3.90
ABT 170210C00037500 C 02/10/17 37.5 2.90 3.45
ABT 170210C00038000 C 02/10/17 38.0 2.59 2.68
ABT 170210C00038500 C 02/10/17 38.5 1.93 2.33
ABT 170210C00039000 C 02/10/17 39.0 1.75 1.86
ABT 170210C00039500 C 02/10/17 39.5 1.38 1.46
ABT 170210C00040000 C 02/10/17 40.0 1.08 1.12
ABT 170210C00040500 C 02/10/17 40.5 0.77 0.84
ABT 170210C00041000 C 02/10/17 41.0 0.54 0.60
ABT 170210C00041500 C 02/10/17 41.5 0.37 0.42
ABT 170210C00042000 C 02/10/17 42.0 0.24 0.29
ABT 170210C00042500 C 02/10/17 42.5 0.14 0.21
ABT 170210C00043000 C 02/10/17 43.0 0.07 0.14
ABT 170210C00043500 C 02/10/17 43.5 0.04 0.12
ABT 170210C00044000 C 02/10/17 44.0 0.00 0.10
ABT 170210C00044500 C 02/10/17 44.5 0.00 0.13
ABT 170210C00045000 C 02/10/17 45.0 0.00 0.09
ABT 170210C00045500 C 02/10/17 45.5 0.00 0.15
ABT 170210C00046000 C 02/10/17 46.0 0.00 0.16
ABT 170210C00046500 C 02/10/17 46.5 0.00 0.17
ABT 170210C00047000 C 02/10/17 47.0 0.00 0.15
ABT 170210C00047500 C 02/10/17 47.5 0.00 0.14
ABT 170210C00048000 C 02/10/17 48.0 0.00 0.13
ABT 170210C00048500 C 02/10/17 48.5 0.00 0.11
ABT 170210P00031000 P 02/10/17 31.0 0.00 0.14
ABT 170210P00031500 P 02/10/17 31.5 0.00 0.14
ABT 170210P00032000 P 02/10/17 32.0 0.00 0.16
ABT 170210P00032500 P 02/10/17 32.5 0.00 0.15
ABT 170210P00033000 P 02/10/17 33.0 0.00 0.09
ABT 170210P00033500 P 02/10/17 33.5 0.00 0.14
ABT 170210P00034000 P 02/10/17 34.0 0.00 0.16
ABT 170210P00034500 P 02/10/17 34.5 0.00 0.18
ABT 170210P00035000 P 02/10/17 35.0 0.00 0.17
ABT 170210P00035500 P 02/10/17 35.5 0.02 0.17
ABT 170210P00036000 P 02/10/17 36.0 0.01 0.12
ABT 170210P00036500 P 02/10/17 36.5 0.06 0.22
ABT 170210P00037000 P 02/10/17 37.0 0.10 0.19
ABT 170210P00037500 P 02/10/17 37.5 0.14 0.26
ABT 170210P00038000 P 02/10/17 38.0 0.18 0.24
ABT 170210P00038500 P 02/10/17 38.5 0.24 0.30
ABT 170210P00039000 P 02/10/17 39.0 0.35 0.39
ABT 170210P00039500 P 02/10/17 39.5 0.47 0.52
ABT 170210P00040000 P 02/10/17 40.0 0.64 0.69
ABT 170210P00040500 P 02/10/17 40.5 0.86 0.90
ABT 170210P00041000 P 02/10/17 41.0 1.11 1.17
ABT 170210P00041500 P 02/10/17 41.5 1.42 1.58
ABT 170210P00042000 P 02/10/17 42.0 1.74 1.93
ABT 170210P00042500 P 02/10/17 42.5 2.13 2.29
ABT 170210P00043000 P 02/10/17 43.0 2.50 2.92
ABT 170210P00043500 P 02/10/17 43.5 2.97 3.35
ABT 170210P00044000 P 02/10/17 44.0 3.20 3.90
ABT 170210P00044500 P 02/10/17 44.5 3.70 5.10
ABT 170210P00045000 P 02/10/17 45.0 4.15 4.95
ABT 170210P00045500 P 02/10/17 45.5 4.55 6.00
ABT 170210P00046000 P 02/10/17 46.0 5.00 5.95
ABT 170210P00046500 P 02/10/17 46.5 5.45 7.05
ABT 170210P00047000 P 02/10/17 47.0 5.95 6.85
ABT 170210P00047500 P 02/10/17 47.5 6.65 8.05
ABT 170210P00048000 P 02/10/17 48.0 5.50 9.70
ABT 170210P00048500 P 02/10/17 48.5 7.70 9.95
ABT 170217C00019000 C 02/17/17 19.0 20.75 23.80
ABT 170217C00020000 C 02/17/17 20.0 18.25 22.80
ABT 170217C00021000 C 02/17/17 21.0 16.90 20.10
ABT 170217C00022000 C 02/17/17 22.0 15.95 18.85
ABT 170217C00023000 C 02/17/17 23.0 15.40 19.35
ABT 170217C00024000 C 02/17/17 24.0 14.80 17.05
ABT 170217C00025000 C 02/17/17 25.0 13.80 16.10
ABT 170217C00026000 C 02/17/17 26.0 12.00 15.10
ABT 170217C00027000 C 02/17/17 27.0 11.75 14.10
ABT 170217C00028000 C 02/17/17 28.0 10.05 12.90
ABT 170217C00029000 C 02/17/17 29.0 9.05 11.85
ABT 170217C00030000 C 02/17/17 30.0 9.60 10.90
ABT 170217C00031000 C 02/17/17 31.0 8.25 9.85
ABT 170217C00032000 C 02/17/17 32.0 7.10 8.85
ABT 170217C00033000 C 02/17/17 33.0 6.10 7.90
ABT 170217C00034000 C 02/17/17 34.0 6.10 6.90
ABT 170217C00035000 C 02/17/17 35.0 5.10 5.85
ABT 170217C00036000 C 02/17/17 36.0 4.30 4.90
ABT 170217C00037000 C 02/17/17 37.0 3.40 3.95
ABT 170217C00038000 C 02/17/17 38.0 2.67 2.76
ABT 170217C00039000 C 02/17/17 39.0 1.87 1.92
ABT 170217C00040000 C 02/17/17 40.0 1.18 1.22
ABT 170217C00041000 C 02/17/17 41.0 0.65 0.69
ABT 170217C00042000 C 02/17/17 42.0 0.31 0.34
ABT 170217C00043000 C 02/17/17 43.0 0.12 0.15
ABT 170217C00044000 C 02/17/17 44.0 0.04 0.08
ABT 170217C00045000 C 02/17/17 45.0 0.01 0.04
ABT 170217C00046000 C 02/17/17 46.0 0.00 0.03
ABT 170217C00047000 C 02/17/17 47.0 0.00 0.03
ABT 170217C00048000 C 02/17/17 48.0 0.00 0.02
ABT 170217C00049000 C 02/17/17 49.0 0.00 0.02
ABT 170217C00050000 C 02/17/17 50.0 0.00 0.02
ABT 170217C00052500 C 02/17/17 52.5 0.00 0.02
ABT 170217C00055000 C 02/17/17 55.0 0.00 0.02
ABT 170217P00019000 P 02/17/17 19.0 0.00 0.02
ABT 170217P00020000 P 02/17/17 20.0 0.00 0.02
ABT 170217P00021000 P 02/17/17 21.0 0.00 0.02
ABT 170217P00022000 P 02/17/17 22.0 0.00 0.02
ABT 170217P00023000 P 02/17/17 23.0 0.00 0.02
ABT 170217P00024000 P 02/17/17 24.0 0.00 0.02
ABT 170217P00025000 P 02/17/17 25.0 0.00 0.02
ABT 170217P00026000 P 02/17/17 26.0 0.00 0.03
ABT 170217P00027000 P 02/17/17 27.0 0.00 0.03
ABT 170217P00028000 P 02/17/17 28.0 0.00 0.03
ABT 170217P00029000 P 02/17/17 29.0 0.00 0.04
ABT 170217P00030000 P 02/17/17 30.0 0.00 0.04
ABT 170217P00031000 P 02/17/17 31.0 0.01 0.04
ABT 170217P00032000 P 02/17/17 32.0 0.02 0.05
ABT 170217P00033000 P 02/17/17 33.0 0.02 0.05
ABT 170217P00034000 P 02/17/17 34.0 0.05 0.06
ABT 170217P00035000 P 02/17/17 35.0 0.05 0.09
ABT 170217P00036000 P 02/17/17 36.0 0.09 0.12
ABT 170217P00037000 P 02/17/17 37.0 0.17 0.18
ABT 170217P00038000 P 02/17/17 38.0 0.26 0.28
ABT 170217P00039000 P 02/17/17 39.0 0.45 0.47
ABT 170217P00040000 P 02/17/17 40.0 0.75 0.78
ABT 170217P00041000 P 02/17/17 41.0 1.21 1.26
ABT 170217P00042000 P 02/17/17 42.0 1.86 1.93
ABT 170217P00043000 P 02/17/17 43.0 2.57 2.93
ABT 170217P00044000 P 02/17/17 44.0 3.50 3.85
ABT 170217P00045000 P 02/17/17 45.0 4.15 4.90
ABT 170217P00046000 P 02/17/17 46.0 5.15 5.90
ABT 170217P00047000 P 02/17/17 47.0 5.75 6.80
ABT 170217P00048000 P 02/17/17 48.0 5.15 7.80
ABT 170217P00049000 P 02/17/17 49.0 6.15 9.05
ABT 170217P00050000 P 02/17/17 50.0 7.15 10.05
ABT 170217P00052500 P 02/17/17 52.5 9.70 12.55
ABT 170217P00055000 P 02/17/17 55.0 14.15 15.00
ABT 170224C00033000 C 02/24/17 33.0 7.10 9.55
ABT 170224C00034000 C 02/24/17 34.0 6.10 6.90
ABT 170224C00035000 C 02/24/17 35.0 5.25 5.90
ABT 170224C00036000 C 02/24/17 36.0 4.25 4.95
ABT 170224C00036500 C 02/24/17 36.5 3.90 4.50
ABT 170224C00037000 C 02/24/17 37.0 3.45 4.05
ABT 170224C00037500 C 02/24/17 37.5 3.00 3.55
ABT 170224C00038000 C 02/24/17 38.0 2.57 3.10
ABT 170224C00038500 C 02/24/17 38.5 2.17 2.73
ABT 170224C00039000 C 02/24/17 39.0 1.91 2.02
ABT 170224C00039500 C 02/24/17 39.5 1.56 1.67
ABT 170224C00040000 C 02/24/17 40.0 1.24 1.31
ABT 170224C00040500 C 02/24/17 40.5 0.95 1.02
ABT 170224C00041000 C 02/24/17 41.0 0.72 0.77
ABT 170224C00041500 C 02/24/17 41.5 0.52 0.58
ABT 170224C00042000 C 02/24/17 42.0 0.37 0.41
ABT 170224C00042500 C 02/24/17 42.5 0.24 0.29
ABT 170224C00043000 C 02/24/17 43.0 0.14 0.21
ABT 170224C00043500 C 02/24/17 43.5 0.09 0.20
ABT 170224C00044000 C 02/24/17 44.0 0.04 0.25
ABT 170224C00044500 C 02/24/17 44.5 0.02 0.20
ABT 170224C00045000 C 02/24/17 45.0 0.00 0.19
ABT 170224C00045500 C 02/24/17 45.5 0.00 0.17
ABT 170224C00046000 C 02/24/17 46.0 0.00 0.16
ABT 170224C00046500 C 02/24/17 46.5 0.00 0.16
ABT 170224C00047000 C 02/24/17 47.0 0.00 0.15
ABT 170224C00047500 C 02/24/17 47.5 0.00 0.16
ABT 170224C00048000 C 02/24/17 48.0 0.00 0.14
ABT 170224C00048500 C 02/24/17 48.5 0.00 0.14
ABT 170224P00033000 P 02/24/17 33.0 0.00 0.17
ABT 170224P00034000 P 02/24/17 34.0 0.01 0.19
ABT 170224P00035000 P 02/24/17 35.0 0.02 0.21
ABT 170224P00036000 P 02/24/17 36.0 0.05 0.24
ABT 170224P00036500 P 02/24/17 36.5 0.07 0.27
ABT 170224P00037000 P 02/24/17 37.0 0.13 0.31
ABT 170224P00037500 P 02/24/17 37.5 0.22 0.33
ABT 170224P00038000 P 02/24/17 38.0 0.28 0.36
ABT 170224P00038500 P 02/24/17 38.5 0.38 0.43
ABT 170224P00039000 P 02/24/17 39.0 0.48 0.54
ABT 170224P00039500 P 02/24/17 39.5 0.64 0.68
ABT 170224P00040000 P 02/24/17 40.0 0.81 0.85
ABT 170224P00040500 P 02/24/17 40.5 1.02 1.08
ABT 170224P00041000 P 02/24/17 41.0 1.25 1.34
ABT 170224P00041500 P 02/24/17 41.5 1.56 1.64
ABT 170224P00042000 P 02/24/17 42.0 1.83 2.14
ABT 170224P00042500 P 02/24/17 42.5 2.13 2.52
ABT 170224P00043000 P 02/24/17 43.0 2.47 2.97
ABT 170224P00043500 P 02/24/17 43.5 2.95 3.40
ABT 170224P00044000 P 02/24/17 44.0 3.50 3.85
ABT 170224P00044500 P 02/24/17 44.5 3.70 5.25
ABT 170224P00045000 P 02/24/17 45.0 4.05 4.85
ABT 170224P00045500 P 02/24/17 45.5 4.70 5.50
ABT 170224P00046000 P 02/24/17 46.0 5.15 6.25
ABT 170224P00046500 P 02/24/17 46.5 5.70 7.25
ABT 170224P00047000 P 02/24/17 47.0 6.15 6.80
ABT 170224P00047500 P 02/24/17 47.5 6.65 7.35
ABT 170224P00048000 P 02/24/17 48.0 5.95 9.30
ABT 170224P00048500 P 02/24/17 48.5 7.60 9.15
ABT 170303C00033500 C 03/03/17 33.5 6.65 7.80
ABT 170303C00034000 C 03/03/17 34.0 6.20 6.95
ABT 170303C00034500 C 03/03/17 34.5 5.60 6.45
ABT 170303C00035000 C 03/03/17 35.0 5.15 5.95
ABT 170303C00035500 C 03/03/17 35.5 4.65 5.50
ABT 170303C00036000 C 03/03/17 36.0 4.25 5.00
ABT 170303C00036500 C 03/03/17 36.5 3.95 4.55
ABT 170303C00037000 C 03/03/17 37.0 3.50 4.10
ABT 170303C00037500 C 03/03/17 37.5 3.05 3.60
ABT 170303C00038000 C 03/03/17 38.0 2.61 3.25
ABT 170303C00038500 C 03/03/17 38.5 2.35 2.79
ABT 170303C00039000 C 03/03/17 39.0 1.98 2.09
ABT 170303C00039500 C 03/03/17 39.5 1.64 1.73
ABT 170303C00040000 C 03/03/17 40.0 1.34 1.39
ABT 170303C00040500 C 03/03/17 40.5 1.04 1.11
ABT 170303C00041000 C 03/03/17 41.0 0.81 0.85
ABT 170303C00041500 C 03/03/17 41.5 0.61 0.65
ABT 170303C00042000 C 03/03/17 42.0 0.44 0.48
ABT 170303C00042500 C 03/03/17 42.5 0.30 0.40
ABT 170303C00043000 C 03/03/17 43.0 0.20 0.26
ABT 170303C00043500 C 03/03/17 43.5 0.12 0.21
ABT 170303C00044000 C 03/03/17 44.0 0.07 0.26
ABT 170303C00044500 C 03/03/17 44.5 0.03 0.24
ABT 170303C00045000 C 03/03/17 45.0 0.01 0.21
ABT 170303C00045500 C 03/03/17 45.5 0.00 0.19
ABT 170303C00046000 C 03/03/17 46.0 0.00 0.16
ABT 170303C00046500 C 03/03/17 46.5 0.00 0.16
ABT 170303C00047000 C 03/03/17 47.0 0.00 0.16
ABT 170303C00047500 C 03/03/17 47.5 0.00 0.15
ABT 170303C00048000 C 03/03/17 48.0 0.00 0.18
ABT 170303C00048500 C 03/03/17 48.5 0.00 0.14
ABT 170303P00033500 P 03/03/17 33.5 0.00 0.19
ABT 170303P00034000 P 03/03/17 34.0 0.01 0.20
ABT 170303P00034500 P 03/03/17 34.5 0.02 0.22
ABT 170303P00035000 P 03/03/17 35.0 0.03 0.23
ABT 170303P00035500 P 03/03/17 35.5 0.05 0.24
ABT 170303P00036000 P 03/03/17 36.0 0.08 0.27
ABT 170303P00036500 P 03/03/17 36.5 0.14 0.29
ABT 170303P00037000 P 03/03/17 37.0 0.17 0.29
ABT 170303P00037500 P 03/03/17 37.5 0.26 0.35
ABT 170303P00038000 P 03/03/17 38.0 0.34 0.41
ABT 170303P00038500 P 03/03/17 38.5 0.43 0.49
ABT 170303P00039000 P 03/03/17 39.0 0.56 0.60
ABT 170303P00039500 P 03/03/17 39.5 0.71 0.75
ABT 170303P00040000 P 03/03/17 40.0 0.89 0.93
ABT 170303P00040500 P 03/03/17 40.5 1.09 1.17
ABT 170303P00041000 P 03/03/17 41.0 1.34 1.40
ABT 170303P00041500 P 03/03/17 41.5 1.62 1.71
ABT 170303P00042000 P 03/03/17 42.0 1.94 2.19
ABT 170303P00042500 P 03/03/17 42.5 2.07 2.57
ABT 170303P00043000 P 03/03/17 43.0 2.49 2.95
ABT 170303P00043500 P 03/03/17 43.5 2.96 3.50
ABT 170303P00044000 P 03/03/17 44.0 3.45 3.90
ABT 170303P00044500 P 03/03/17 44.5 4.00 4.35
ABT 170303P00045000 P 03/03/17 45.0 4.15 4.90
ABT 170303P00045500 P 03/03/17 45.5 4.55 5.45
ABT 170303P00046000 P 03/03/17 46.0 5.00 5.90
ABT 170303P00046500 P 03/03/17 46.5 5.45 6.50
ABT 170303P00047000 P 03/03/17 47.0 6.15 7.10
ABT 170303P00047500 P 03/03/17 47.5 6.70 7.35
ABT 170303P00048000 P 03/03/17 48.0 6.10 9.30
ABT 170303P00048500 P 03/03/17 48.5 7.70 8.55
ABT 170519C00019000 C 05/19/17 19.0 20.55 22.00
ABT 170519C00020000 C 05/19/17 20.0 18.05 21.00
ABT 170519C00021000 C 05/19/17 21.0 17.10 20.00
ABT 170519C00022000 C 05/19/17 22.0 16.10 19.00
ABT 170519C00023000 C 05/19/17 23.0 15.80 18.00
ABT 170519C00024000 C 05/19/17 24.0 15.55 17.00
ABT 170519C00025000 C 05/19/17 25.0 14.10 16.00
ABT 170519C00026000 C 05/19/17 26.0 12.15 15.00
ABT 170519C00027000 C 05/19/17 27.0 11.85 14.05
ABT 170519C00028000 C 05/19/17 28.0 11.30 13.05
ABT 170519C00029000 C 05/19/17 29.0 10.25 12.05
ABT 170519C00030000 C 05/19/17 30.0 9.05 11.10
ABT 170519C00031000 C 05/19/17 31.0 8.20 10.10
ABT 170519C00032000 C 05/19/17 32.0 8.35 9.15
ABT 170519C00033000 C 05/19/17 33.0 7.40 8.20
ABT 170519C00034000 C 05/19/17 34.0 6.55 7.20
ABT 170519C00035000 C 05/19/17 35.0 5.65 6.00
ABT 170519C00036000 C 05/19/17 36.0 4.85 5.10
ABT 170519C00037000 C 05/19/17 37.0 4.10 4.25
ABT 170519C00038000 C 05/19/17 38.0 3.35 3.50
ABT 170519C00039000 C 05/19/17 39.0 2.68 2.73
ABT 170519C00040000 C 05/19/17 40.0 2.08 2.12
ABT 170519C00041000 C 05/19/17 41.0 1.55 1.59
ABT 170519C00042000 C 05/19/17 42.0 1.11 1.15
ABT 170519C00043000 C 05/19/17 43.0 0.77 0.80
ABT 170519C00044000 C 05/19/17 44.0 0.50 0.55
ABT 170519C00045000 C 05/19/17 45.0 0.32 0.36
ABT 170519C00046000 C 05/19/17 46.0 0.19 0.23
ABT 170519C00047000 C 05/19/17 47.0 0.11 0.15
ABT 170519C00048000 C 05/19/17 48.0 0.07 0.09
ABT 170519C00049000 C 05/19/17 49.0 0.03 0.06
ABT 170519C00050000 C 05/19/17 50.0 0.02 0.03
ABT 170519P00019000 P 05/19/17 19.0 0.00 0.03
ABT 170519P00020000 P 05/19/17 20.0 0.00 0.03
ABT 170519P00021000 P 05/19/17 21.0 0.00 0.03
ABT 170519P00022000 P 05/19/17 22.0 0.00 0.04
ABT 170519P00023000 P 05/19/17 23.0 0.01 0.05
ABT 170519P00024000 P 05/19/17 24.0 0.01 0.06
ABT 170519P00025000 P 05/19/17 25.0 0.02 0.06
ABT 170519P00026000 P 05/19/17 26.0 0.03 0.07
ABT 170519P00027000 P 05/19/17 27.0 0.04 0.07
ABT 170519P00028000 P 05/19/17 28.0 0.06 0.10
ABT 170519P00029000 P 05/19/17 29.0 0.08 0.12
ABT 170519P00030000 P 05/19/17 30.0 0.11 0.14
ABT 170519P00031000 P 05/19/17 31.0 0.14 0.17
ABT 170519P00032000 P 05/19/17 32.0 0.18 0.22
ABT 170519P00033000 P 05/19/17 33.0 0.25 0.29
ABT 170519P00034000 P 05/19/17 34.0 0.33 0.37
ABT 170519P00035000 P 05/19/17 35.0 0.46 0.48
ABT 170519P00036000 P 05/19/17 36.0 0.59 0.62
ABT 170519P00037000 P 05/19/17 37.0 0.78 0.82
ABT 170519P00038000 P 05/19/17 38.0 1.03 1.07
ABT 170519P00039000 P 05/19/17 39.0 1.35 1.38
ABT 170519P00040000 P 05/19/17 40.0 1.75 1.78
ABT 170519P00041000 P 05/19/17 41.0 2.22 2.27
ABT 170519P00042000 P 05/19/17 42.0 2.78 2.84
ABT 170519P00043000 P 05/19/17 43.0 3.40 3.50
ABT 170519P00044000 P 05/19/17 44.0 4.15 4.25
ABT 170519P00045000 P 05/19/17 45.0 4.65 5.25
ABT 170519P00046000 P 05/19/17 46.0 5.55 6.15
ABT 170519P00047000 P 05/19/17 47.0 6.50 7.15
ABT 170519P00048000 P 05/19/17 48.0 6.85 8.15
ABT 170519P00049000 P 05/19/17 49.0 7.55 9.10
ABT 170519P00050000 P 05/19/17 50.0 8.75 10.15
ABT 170818C00022000 C 08/18/17 22.0 17.35 19.05
ABT 170818C00023000 C 08/18/17 23.0 15.25 18.05
ABT 170818C00024000 C 08/18/17 24.0 14.15 17.05
ABT 170818C00025000 C 08/18/17 25.0 13.15 16.10
ABT 170818C00026000 C 08/18/17 26.0 12.30 15.05
ABT 170818C00027000 C 08/18/17 27.0 11.25 14.05
ABT 170818C00028000 C 08/18/17 28.0 10.75 13.10
ABT 170818C00029000 C 08/18/17 29.0 10.10 12.10
ABT 170818C00030000 C 08/18/17 30.0 9.90 11.10
ABT 170818C00031000 C 08/18/17 31.0 9.50 10.25
ABT 170818C00032000 C 08/18/17 32.0 8.55 9.25
ABT 170818C00033000 C 08/18/17 33.0 7.70 8.45
ABT 170818C00034000 C 08/18/17 34.0 6.85 7.60
ABT 170818C00035000 C 08/18/17 35.0 6.00 6.70
ABT 170818C00036000 C 08/18/17 36.0 5.20 5.60
ABT 170818C00037000 C 08/18/17 37.0 4.35 4.75
ABT 170818C00038000 C 08/18/17 38.0 3.85 4.00
ABT 170818C00039000 C 08/18/17 39.0 3.20 3.35
ABT 170818C00040000 C 08/18/17 40.0 2.72 2.75
ABT 170818C00041000 C 08/18/17 41.0 2.19 2.22
ABT 170818C00042000 C 08/18/17 42.0 1.73 1.77
ABT 170818C00043000 C 08/18/17 43.0 1.35 1.38
ABT 170818C00044000 C 08/18/17 44.0 0.98 1.05
ABT 170818C00045000 C 08/18/17 45.0 0.75 0.79
ABT 170818C00046000 C 08/18/17 46.0 0.52 0.60
ABT 170818C00047000 C 08/18/17 47.0 0.39 0.43
ABT 170818C00048000 C 08/18/17 48.0 0.26 0.31
ABT 170818C00049000 C 08/18/17 49.0 0.18 0.23
ABT 170818C00050000 C 08/18/17 50.0 0.13 0.17
ABT 170818P00022000 P 08/18/17 22.0 0.07 0.12
ABT 170818P00023000 P 08/18/17 23.0 0.09 0.13
ABT 170818P00024000 P 08/18/17 24.0 0.10 0.14
ABT 170818P00025000 P 08/18/17 25.0 0.12 0.17
ABT 170818P00026000 P 08/18/17 26.0 0.15 0.20
ABT 170818P00027000 P 08/18/17 27.0 0.18 0.23
ABT 170818P00028000 P 08/18/17 28.0 0.22 0.27
ABT 170818P00029000 P 08/18/17 29.0 0.26 0.32
ABT 170818P00030000 P 08/18/17 30.0 0.32 0.38
ABT 170818P00031000 P 08/18/17 31.0 0.39 0.45
ABT 170818P00032000 P 08/18/17 32.0 0.48 0.54
ABT 170818P00033000 P 08/18/17 33.0 0.59 0.64
ABT 170818P00034000 P 08/18/17 34.0 0.73 0.78
ABT 170818P00035000 P 08/18/17 35.0 0.89 0.95
ABT 170818P00036000 P 08/18/17 36.0 1.12 1.16
ABT 170818P00037000 P 08/18/17 37.0 1.37 1.41
ABT 170818P00038000 P 08/18/17 38.0 1.67 1.70
ABT 170818P00039000 P 08/18/17 39.0 2.03 2.07
ABT 170818P00040000 P 08/18/17 40.0 2.45 2.48
ABT 170818P00041000 P 08/18/17 41.0 2.91 2.97
ABT 170818P00042000 P 08/18/17 42.0 3.40 3.55
ABT 170818P00043000 P 08/18/17 43.0 4.05 4.15
ABT 170818P00044000 P 08/18/17 44.0 4.75 4.85
ABT 170818P00045000 P 08/18/17 45.0 5.45 5.60
ABT 170818P00046000 P 08/18/17 46.0 5.90 6.55
ABT 170818P00047000 P 08/18/17 47.0 6.75 7.45
ABT 170818P00048000 P 08/18/17 48.0 7.60 8.30
ABT 170818P00049000 P 08/18/17 49.0 8.50 9.30
ABT 170818P00050000 P 08/18/17 50.0 9.45 10.25
ABT 180119C00020000 C 01/19/18 20.0 20.05 21.05
ABT 180119C00023000 C 01/19/18 23.0 17.00 18.15
ABT 180119C00025000 C 01/19/18 25.0 15.05 16.30
ABT 180119C00028000 C 01/19/18 28.0 12.55 13.35
ABT 180119C00030000 C 01/19/18 30.0 10.70 11.15
ABT 180119C00033000 C 01/19/18 33.0 8.20 9.05
ABT 180119C00035000 C 01/19/18 35.0 6.65 7.00
ABT 180119C00038000 C 01/19/18 38.0 4.75 4.90
ABT 180119C00040000 C 01/19/18 40.0 3.60 3.70
ABT 180119C00042000 C 01/19/18 42.0 2.65 2.74
ABT 180119C00045000 C 01/19/18 45.0 1.57 1.64
ABT 180119C00047000 C 01/19/18 47.0 1.06 1.12
ABT 180119C00050000 C 01/19/18 50.0 0.56 0.61
ABT 180119C00052500 C 01/19/18 52.5 0.31 0.36
ABT 180119C00055000 C 01/19/18 55.0 0.17 0.22
ABT 180119C00060000 C 01/19/18 60.0 0.04 0.09
ABT 180119C00065000 C 01/19/18 65.0 0.02 0.05
ABT 180119P00020000 P 01/19/18 20.0 0.16 0.21
ABT 180119P00023000 P 01/19/18 23.0 0.26 0.33
ABT 180119P00025000 P 01/19/18 25.0 0.36 0.43
ABT 180119P00028000 P 01/19/18 28.0 0.60 0.65
ABT 180119P00030000 P 01/19/18 30.0 0.84 0.86
ABT 180119P00033000 P 01/19/18 33.0 1.30 1.32
ABT 180119P00035000 P 01/19/18 35.0 1.74 1.77
ABT 180119P00038000 P 01/19/18 38.0 2.68 2.71
ABT 180119P00040000 P 01/19/18 40.0 3.45 3.55
ABT 180119P00042000 P 01/19/18 42.0 4.50 4.60
ABT 180119P00045000 P 01/19/18 45.0 6.40 6.50
ABT 180119P00047000 P 01/19/18 47.0 7.85 8.00
ABT 180119P00050000 P 01/19/18 50.0 9.85 10.70
ABT 180119P00052500 P 01/19/18 52.5 12.00 13.00
ABT 180119P00055000 P 01/19/18 55.0 13.90 16.30
ABT 180119P00060000 P 01/19/18 60.0 18.75 20.35
ABT 180119P00065000 P 01/19/18 65.0 23.80 25.30
ABT 190118C00020000 C 01/18/19 20.0 19.05 22.20
ABT 190118C00023000 C 01/18/19 23.0 16.45 19.10
ABT 190118C00025000 C 01/18/19 25.0 15.40 16.60
ABT 190118C00028000 C 01/18/19 28.0 12.80 14.15
ABT 190118C00030000 C 01/18/19 30.0 11.25 12.55
ABT 190118C00033000 C 01/18/19 33.0 9.10 10.10
ABT 190118C00035000 C 01/18/19 35.0 7.75 8.70
ABT 190118C00038000 C 01/18/19 38.0 6.00 6.50
ABT 190118C00040000 C 01/18/19 40.0 4.95 5.45
ABT 190118C00042000 C 01/18/19 42.0 4.00 4.50
ABT 190118C00045000 C 01/18/19 45.0 2.91 3.30
ABT 190118C00047000 C 01/18/19 47.0 2.20 2.62
ABT 190118C00050000 C 01/18/19 50.0 1.52 1.99
ABT 190118C00055000 C 01/18/19 55.0 0.67 1.14
ABT 190118C00060000 C 01/18/19 60.0 0.24 0.72
ABT 190118P00020000 P 01/18/19 20.0 0.25 0.89
ABT 190118P00023000 P 01/18/19 23.0 0.49 1.14
ABT 190118P00025000 P 01/18/19 25.0 0.82 1.35
ABT 190118P00028000 P 01/18/19 28.0 1.15 1.70
ABT 190118P00030000 P 01/18/19 30.0 1.64 2.00
ABT 190118P00033000 P 01/18/19 33.0 2.43 2.80
ABT 190118P00035000 P 01/18/19 35.0 3.05 3.45
ABT 190118P00038000 P 01/18/19 38.0 4.15 4.60
ABT 190118P00040000 P 01/18/19 40.0 5.00 5.40
ABT 190118P00042000 P 01/18/19 42.0 5.70 6.60
ABT 190118P00045000 P 01/18/19 45.0 7.40 8.30
ABT 190118P00047000 P 01/18/19 47.0 8.70 9.60
ABT 190118P00050000 P 01/18/19 50.0 10.65 12.05
ABT 190118P00055000 P 01/18/19 55.0 14.70 16.10
ABT 190118P00060000 P 01/18/19 60.0 19.40 20.65

OPRA data is delayed 15 minutes.