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 (2016-05-20)Premium Content

Abbott Laboratories (ABT)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 160729C00030000 C 07/29/16 30.0 12.65 14.90
ABT 160729C00031000 C 07/29/16 31.0 10.20 12.85
ABT 160729C00032000 C 07/29/16 32.0 9.20 12.20
ABT 160729C00033000 C 07/29/16 33.0 8.20 12.50
ABT 160729C00034000 C 07/29/16 34.0 7.20 10.20
ABT 160729C00034500 C 07/29/16 34.5 6.70 9.30
ABT 160729C00035000 C 07/29/16 35.0 6.20 10.50
ABT 160729C00035500 C 07/29/16 35.5 6.40 8.50
ABT 160729C00036000 C 07/29/16 36.0 7.35 7.70
ABT 160729C00036500 C 07/29/16 36.5 6.90 7.20
ABT 160729C00037000 C 07/29/16 37.0 6.30 6.70
ABT 160729C00037500 C 07/29/16 37.5 5.90 6.20
ABT 160729C00038000 C 07/29/16 38.0 5.45 5.70
ABT 160729C00038500 C 07/29/16 38.5 4.95 5.20
ABT 160729C00039000 C 07/29/16 39.0 4.40 4.70
ABT 160729C00039500 C 07/29/16 39.5 3.95 4.25
ABT 160729C00040000 C 07/29/16 40.0 3.45 3.75
ABT 160729C00040500 C 07/29/16 40.5 3.00 3.20
ABT 160729C00041000 C 07/29/16 41.0 2.60 2.73
ABT 160729C00041500 C 07/29/16 41.5 2.11 2.17
ABT 160729C00042000 C 07/29/16 42.0 1.61 1.68
ABT 160729C00042500 C 07/29/16 42.5 1.13 1.19
ABT 160729C00043000 C 07/29/16 43.0 0.69 0.74
ABT 160729C00043500 C 07/29/16 43.5 0.33 0.36
ABT 160729C00044000 C 07/29/16 44.0 0.09 0.13
ABT 160729C00044500 C 07/29/16 44.5 0.00 0.06
ABT 160729C00045000 C 07/29/16 45.0 0.00 0.12
ABT 160729C00045500 C 07/29/16 45.5 0.00 0.16
ABT 160729C00046000 C 07/29/16 46.0 0.00 0.16
ABT 160729C00046500 C 07/29/16 46.5 0.00 0.16
ABT 160729C00047000 C 07/29/16 47.0 0.00 0.16
ABT 160729C00047500 C 07/29/16 47.5 0.00 0.50
ABT 160729C00048000 C 07/29/16 48.0 0.00 0.16
ABT 160729C00048500 C 07/29/16 48.5 0.00 0.16
ABT 160729C00049000 C 07/29/16 49.0 0.00 0.16
ABT 160729C00049500 C 07/29/16 49.5 0.00 0.50
ABT 160729C00050000 C 07/29/16 50.0 0.00 0.32
ABT 160729C00050500 C 07/29/16 50.5 0.00 0.16
ABT 160729C00051000 C 07/29/16 51.0 0.00 0.16
ABT 160729C00051500 C 07/29/16 51.5 0.00 0.16
ABT 160729C00052000 C 07/29/16 52.0 0.00 0.16
ABT 160729C00052500 C 07/29/16 52.5 0.00 0.16
ABT 160729C00053000 C 07/29/16 53.0 0.00 0.16
ABT 160729C00055000 C 07/29/16 55.0 0.00 0.16
ABT 160729P00030000 P 07/29/16 30.0 0.00 0.50
ABT 160729P00031000 P 07/29/16 31.0 0.00 0.17
ABT 160729P00032000 P 07/29/16 32.0 0.00 0.50
ABT 160729P00033000 P 07/29/16 33.0 0.00 0.50
ABT 160729P00034000 P 07/29/16 34.0 0.00 0.01
ABT 160729P00034500 P 07/29/16 34.5 0.00 0.01
ABT 160729P00035000 P 07/29/16 35.0 0.00 0.01
ABT 160729P00035500 P 07/29/16 35.5 0.00 0.01
ABT 160729P00036000 P 07/29/16 36.0 0.00 0.01
ABT 160729P00036500 P 07/29/16 36.5 0.00 0.01
ABT 160729P00037000 P 07/29/16 37.0 0.00 0.01
ABT 160729P00037500 P 07/29/16 37.5 0.00 0.01
ABT 160729P00038000 P 07/29/16 38.0 0.00 0.01
ABT 160729P00038500 P 07/29/16 38.5 0.00 0.50
ABT 160729P00039000 P 07/29/16 39.0 0.00 0.17
ABT 160729P00039500 P 07/29/16 39.5 0.00 0.20
ABT 160729P00040000 P 07/29/16 40.0 0.00 0.11
ABT 160729P00040500 P 07/29/16 40.5 0.00 0.50
ABT 160729P00041000 P 07/29/16 41.0 0.00 0.04
ABT 160729P00041500 P 07/29/16 41.5 0.00 0.04
ABT 160729P00042000 P 07/29/16 42.0 0.00 0.07
ABT 160729P00042500 P 07/29/16 42.5 0.01 0.08
ABT 160729P00043000 P 07/29/16 43.0 0.08 0.13
ABT 160729P00043500 P 07/29/16 43.5 0.21 0.25
ABT 160729P00044000 P 07/29/16 44.0 0.48 0.52
ABT 160729P00044500 P 07/29/16 44.5 0.88 0.96
ABT 160729P00045000 P 07/29/16 45.0 1.36 1.44
ABT 160729P00045500 P 07/29/16 45.5 1.86 1.96
ABT 160729P00046000 P 07/29/16 46.0 2.35 2.43
ABT 160729P00046500 P 07/29/16 46.5 2.78 3.05
ABT 160729P00047000 P 07/29/16 47.0 3.30 3.55
ABT 160729P00047500 P 07/29/16 47.5 3.75 4.05
ABT 160729P00048000 P 07/29/16 48.0 4.30 4.55
ABT 160729P00048500 P 07/29/16 48.5 4.80 5.05
ABT 160729P00049000 P 07/29/16 49.0 5.20 5.55
ABT 160729P00049500 P 07/29/16 49.5 5.70 6.00
ABT 160729P00050000 P 07/29/16 50.0 6.20 6.50
ABT 160729P00050500 P 07/29/16 50.5 4.65 7.45
ABT 160729P00051000 P 07/29/16 51.0 5.15 8.70
ABT 160729P00051500 P 07/29/16 51.5 5.65 10.10
ABT 160729P00052000 P 07/29/16 52.0 6.15 8.65
ABT 160729P00052500 P 07/29/16 52.5 6.65 9.15
ABT 160729P00053000 P 07/29/16 53.0 7.20 11.65
ABT 160729P00055000 P 07/29/16 55.0 10.60 11.65
ABT 160805C00029000 C 08/05/16 29.0 13.80 16.20
ABT 160805C00030000 C 08/05/16 30.0 11.55 15.95
ABT 160805C00031000 C 08/05/16 31.0 10.20 13.20
ABT 160805C00031500 C 08/05/16 31.5 9.85 14.30
ABT 160805C00032000 C 08/05/16 32.0 9.20 11.80
ABT 160805C00032500 C 08/05/16 32.5 8.70 13.05
ABT 160805C00033000 C 08/05/16 33.0 8.20 11.00
ABT 160805C00033500 C 08/05/16 33.5 8.00 12.25
ABT 160805C00034000 C 08/05/16 34.0 7.90 9.90
ABT 160805C00034500 C 08/05/16 34.5 8.45 9.45
ABT 160805C00035000 C 08/05/16 35.0 7.00 8.85
ABT 160805C00035500 C 08/05/16 35.5 7.40 8.40
ABT 160805C00036000 C 08/05/16 36.0 7.30 8.00
ABT 160805C00036500 C 08/05/16 36.5 6.95 7.25
ABT 160805C00037000 C 08/05/16 37.0 6.45 6.80
ABT 160805C00037500 C 08/05/16 37.5 5.95 6.30
ABT 160805C00038000 C 08/05/16 38.0 5.45 5.70
ABT 160805C00038500 C 08/05/16 38.5 4.95 5.25
ABT 160805C00039000 C 08/05/16 39.0 4.45 4.75
ABT 160805C00039500 C 08/05/16 39.5 4.00 4.20
ABT 160805C00040000 C 08/05/16 40.0 3.50 3.70
ABT 160805C00040500 C 08/05/16 40.5 3.00 3.25
ABT 160805C00041000 C 08/05/16 41.0 2.62 2.70
ABT 160805C00041500 C 08/05/16 41.5 2.14 2.21
ABT 160805C00042000 C 08/05/16 42.0 1.68 1.74
ABT 160805C00042500 C 08/05/16 42.5 1.24 1.30
ABT 160805C00043000 C 08/05/16 43.0 0.83 0.89
ABT 160805C00043500 C 08/05/16 43.5 0.50 0.55
ABT 160805C00044000 C 08/05/16 44.0 0.24 0.28
ABT 160805C00044500 C 08/05/16 44.5 0.09 0.37
ABT 160805C00045000 C 08/05/16 45.0 0.00 0.16
ABT 160805C00045500 C 08/05/16 45.5 0.00 0.17
ABT 160805C00046000 C 08/05/16 46.0 0.00 0.16
ABT 160805C00046500 C 08/05/16 46.5 0.00 0.16
ABT 160805C00047000 C 08/05/16 47.0 0.00 0.16
ABT 160805C00047500 C 08/05/16 47.5 0.00 0.16
ABT 160805C00048000 C 08/05/16 48.0 0.00 0.50
ABT 160805C00048500 C 08/05/16 48.5 0.00 0.16
ABT 160805C00049000 C 08/05/16 49.0 0.00 0.16
ABT 160805C00049500 C 08/05/16 49.5 0.00 0.50
ABT 160805C00050000 C 08/05/16 50.0 0.00 0.32
ABT 160805C00050500 C 08/05/16 50.5 0.00 0.16
ABT 160805C00051000 C 08/05/16 51.0 0.00 0.16
ABT 160805C00051500 C 08/05/16 51.5 0.00 0.16
ABT 160805C00052000 C 08/05/16 52.0 0.00 0.16
ABT 160805C00052500 C 08/05/16 52.5 0.00 0.16
ABT 160805C00053000 C 08/05/16 53.0 0.00 0.16
ABT 160805P00029000 P 08/05/16 29.0 0.00 0.13
ABT 160805P00030000 P 08/05/16 30.0 0.00 0.50
ABT 160805P00031000 P 08/05/16 31.0 0.00 0.16
ABT 160805P00031500 P 08/05/16 31.5 0.00 0.50
ABT 160805P00032000 P 08/05/16 32.0 0.00 0.50
ABT 160805P00032500 P 08/05/16 32.5 0.00 0.50
ABT 160805P00033000 P 08/05/16 33.0 0.00 0.50
ABT 160805P00033500 P 08/05/16 33.5 0.00 0.50
ABT 160805P00034000 P 08/05/16 34.0 0.00 0.16
ABT 160805P00034500 P 08/05/16 34.5 0.00 0.50
ABT 160805P00035000 P 08/05/16 35.0 0.00 0.10
ABT 160805P00035500 P 08/05/16 35.5 0.00 0.50
ABT 160805P00036000 P 08/05/16 36.0 0.00 0.07
ABT 160805P00036500 P 08/05/16 36.5 0.00 0.16
ABT 160805P00037000 P 08/05/16 37.0 0.00 0.50
ABT 160805P00037500 P 08/05/16 37.5 0.00 0.50
ABT 160805P00038000 P 08/05/16 38.0 0.00 0.13
ABT 160805P00038500 P 08/05/16 38.5 0.00 0.17
ABT 160805P00039000 P 08/05/16 39.0 0.00 0.13
ABT 160805P00039500 P 08/05/16 39.5 0.00 0.50
ABT 160805P00040000 P 08/05/16 40.0 0.00 0.18
ABT 160805P00040500 P 08/05/16 40.5 0.00 0.50
ABT 160805P00041000 P 08/05/16 41.0 0.00 0.33
ABT 160805P00041500 P 08/05/16 41.5 0.01 0.08
ABT 160805P00042000 P 08/05/16 42.0 0.03 0.13
ABT 160805P00042500 P 08/05/16 42.5 0.12 0.17
ABT 160805P00043000 P 08/05/16 43.0 0.23 0.27
ABT 160805P00043500 P 08/05/16 43.5 0.38 0.43
ABT 160805P00044000 P 08/05/16 44.0 0.63 0.69
ABT 160805P00044500 P 08/05/16 44.5 0.98 1.04
ABT 160805P00045000 P 08/05/16 45.0 1.40 1.48
ABT 160805P00045500 P 08/05/16 45.5 1.86 1.95
ABT 160805P00046000 P 08/05/16 46.0 2.35 2.43
ABT 160805P00046500 P 08/05/16 46.5 2.84 3.05
ABT 160805P00047000 P 08/05/16 47.0 3.30 3.55
ABT 160805P00047500 P 08/05/16 47.5 3.80 4.05
ABT 160805P00048000 P 08/05/16 48.0 4.30 4.55
ABT 160805P00048500 P 08/05/16 48.5 4.80 5.05
ABT 160805P00049000 P 08/05/16 49.0 5.20 5.65
ABT 160805P00049500 P 08/05/16 49.5 5.70 6.05
ABT 160805P00050000 P 08/05/16 50.0 6.20 6.65
ABT 160805P00050500 P 08/05/16 50.5 4.70 7.95
ABT 160805P00051000 P 08/05/16 51.0 5.30 9.10
ABT 160805P00051500 P 08/05/16 51.5 5.70 8.15
ABT 160805P00052000 P 08/05/16 52.0 6.20 10.45
ABT 160805P00052500 P 08/05/16 52.5 7.05 11.30
ABT 160805P00053000 P 08/05/16 53.0 8.80 9.80
ABT 160812C00030000 C 08/12/16 30.0 12.75 13.95
ABT 160812C00031000 C 08/12/16 31.0 10.10 12.70
ABT 160812C00031500 C 08/12/16 31.5 9.75 12.80
ABT 160812C00032000 C 08/12/16 32.0 9.40 13.85
ABT 160812C00032500 C 08/12/16 32.5 10.25 11.50
ABT 160812C00033000 C 08/12/16 33.0 9.65 10.80
ABT 160812C00033500 C 08/12/16 33.5 9.15 10.35
ABT 160812C00034000 C 08/12/16 34.0 8.90 9.90
ABT 160812C00034500 C 08/12/16 34.5 8.40 9.25
ABT 160812C00035000 C 08/12/16 35.0 7.90 8.90
ABT 160812C00035500 C 08/12/16 35.5 7.40 8.40
ABT 160812C00036000 C 08/12/16 36.0 7.45 7.85
ABT 160812C00036500 C 08/12/16 36.5 6.95 7.25
ABT 160812C00037000 C 08/12/16 37.0 6.45 6.75
ABT 160812C00037500 C 08/12/16 37.5 5.95 6.25
ABT 160812C00038000 C 08/12/16 38.0 5.50 5.75
ABT 160812C00038500 C 08/12/16 38.5 5.00 5.20
ABT 160812C00039000 C 08/12/16 39.0 4.50 4.75
ABT 160812C00039500 C 08/12/16 39.5 3.95 4.20
ABT 160812C00040000 C 08/12/16 40.0 3.45 3.85
ABT 160812C00040500 C 08/12/16 40.5 3.05 3.25
ABT 160812C00041000 C 08/12/16 41.0 2.67 2.75
ABT 160812C00041500 C 08/12/16 41.5 2.21 2.29
ABT 160812C00042000 C 08/12/16 42.0 1.76 1.83
ABT 160812C00042500 C 08/12/16 42.5 1.34 1.40
ABT 160812C00043000 C 08/12/16 43.0 0.95 1.02
ABT 160812C00043500 C 08/12/16 43.5 0.62 0.67
ABT 160812C00044000 C 08/12/16 44.0 0.37 0.43
ABT 160812C00044500 C 08/12/16 44.5 0.18 0.23
ABT 160812C00045000 C 08/12/16 45.0 0.08 0.15
ABT 160812C00045500 C 08/12/16 45.5 0.00 0.12
ABT 160812C00046000 C 08/12/16 46.0 0.00 0.09
ABT 160812C00046500 C 08/12/16 46.5 0.00 0.07
ABT 160812C00047000 C 08/12/16 47.0 0.00 0.06
ABT 160812C00047500 C 08/12/16 47.5 0.00 0.06
ABT 160812C00048000 C 08/12/16 48.0 0.00 0.06
ABT 160812C00048500 C 08/12/16 48.5 0.00 0.06
ABT 160812C00049000 C 08/12/16 49.0 0.00 0.06
ABT 160812C00049500 C 08/12/16 49.5 0.00 0.06
ABT 160812C00050000 C 08/12/16 50.0 0.00 0.06
ABT 160812C00050500 C 08/12/16 50.5 0.00 0.06
ABT 160812C00051000 C 08/12/16 51.0 0.00 0.06
ABT 160812C00051500 C 08/12/16 51.5 0.00 0.06
ABT 160812C00052000 C 08/12/16 52.0 0.00 0.06
ABT 160812C00052500 C 08/12/16 52.5 0.00 0.06
ABT 160812C00053000 C 08/12/16 53.0 0.00 0.06
ABT 160812P00030000 P 08/12/16 30.0 0.00 0.06
ABT 160812P00031000 P 08/12/16 31.0 0.00 0.06
ABT 160812P00031500 P 08/12/16 31.5 0.00 0.06
ABT 160812P00032000 P 08/12/16 32.0 0.00 0.06
ABT 160812P00032500 P 08/12/16 32.5 0.00 0.06
ABT 160812P00033000 P 08/12/16 33.0 0.00 0.07
ABT 160812P00033500 P 08/12/16 33.5 0.00 0.08
ABT 160812P00034000 P 08/12/16 34.0 0.00 0.08
ABT 160812P00034500 P 08/12/16 34.5 0.00 0.09
ABT 160812P00035000 P 08/12/16 35.0 0.00 0.10
ABT 160812P00035500 P 08/12/16 35.5 0.00 0.10
ABT 160812P00036000 P 08/12/16 36.0 0.00 0.10
ABT 160812P00036500 P 08/12/16 36.5 0.00 0.10
ABT 160812P00037000 P 08/12/16 37.0 0.00 0.11
ABT 160812P00037500 P 08/12/16 37.5 0.00 0.11
ABT 160812P00038000 P 08/12/16 38.0 0.00 0.13
ABT 160812P00038500 P 08/12/16 38.5 0.00 0.13
ABT 160812P00039000 P 08/12/16 39.0 0.00 0.15
ABT 160812P00039500 P 08/12/16 39.5 0.00 0.15
ABT 160812P00040000 P 08/12/16 40.0 0.00 0.17
ABT 160812P00040500 P 08/12/16 40.5 0.05 0.18
ABT 160812P00041000 P 08/12/16 41.0 0.07 0.17
ABT 160812P00041500 P 08/12/16 41.5 0.10 0.17
ABT 160812P00042000 P 08/12/16 42.0 0.13 0.20
ABT 160812P00042500 P 08/12/16 42.5 0.23 0.28
ABT 160812P00043000 P 08/12/16 43.0 0.35 0.40
ABT 160812P00043500 P 08/12/16 43.5 0.52 0.57
ABT 160812P00044000 P 08/12/16 44.0 0.76 0.80
ABT 160812P00044500 P 08/12/16 44.5 1.07 1.12
ABT 160812P00045000 P 08/12/16 45.0 1.46 1.52
ABT 160812P00045500 P 08/12/16 45.5 1.90 1.99
ABT 160812P00046000 P 08/12/16 46.0 2.38 2.45
ABT 160812P00046500 P 08/12/16 46.5 2.86 3.05
ABT 160812P00047000 P 08/12/16 47.0 3.30 3.55
ABT 160812P00047500 P 08/12/16 47.5 3.80 4.05
ABT 160812P00048000 P 08/12/16 48.0 4.30 4.60
ABT 160812P00048500 P 08/12/16 48.5 4.80 5.10
ABT 160812P00049000 P 08/12/16 49.0 5.20 5.55
ABT 160812P00049500 P 08/12/16 49.5 5.70 6.25
ABT 160812P00050000 P 08/12/16 50.0 4.50 7.40
ABT 160812P00050500 P 08/12/16 50.5 4.75 8.15
ABT 160812P00051000 P 08/12/16 51.0 5.35 7.70
ABT 160812P00051500 P 08/12/16 51.5 5.70 10.00
ABT 160812P00052000 P 08/12/16 52.0 6.30 10.85
ABT 160812P00052500 P 08/12/16 52.5 6.65 10.65
ABT 160812P00053000 P 08/12/16 53.0 9.10 10.00
ABT 160819C00023000 C 08/19/16 23.0 19.90 20.75
ABT 160819C00024000 C 08/19/16 24.0 17.25 20.95
ABT 160819C00025000 C 08/19/16 25.0 16.20 19.00
ABT 160819C00026000 C 08/19/16 26.0 17.25 17.80
ABT 160819C00027000 C 08/19/16 27.0 14.15 16.95
ABT 160819C00028000 C 08/19/16 28.0 15.25 15.80
ABT 160819C00029000 C 08/19/16 29.0 14.25 14.80
ABT 160819C00030000 C 08/19/16 30.0 13.25 13.80
ABT 160819C00030500 C 08/19/16 30.5 12.75 13.30
ABT 160819C00031000 C 08/19/16 31.0 12.20 12.80
ABT 160819C00031500 C 08/19/16 31.5 11.70 12.30
ABT 160819C00032000 C 08/19/16 32.0 11.25 11.75
ABT 160819C00032500 C 08/19/16 32.5 10.70 11.40
ABT 160819C00033000 C 08/19/16 33.0 10.30 10.80
ABT 160819C00033500 C 08/19/16 33.5 9.75 10.30
ABT 160819C00034000 C 08/19/16 34.0 9.25 9.80
ABT 160819C00034500 C 08/19/16 34.5 8.75 9.20
ABT 160819C00035000 C 08/19/16 35.0 8.25 8.70
ABT 160819C00035500 C 08/19/16 35.5 7.75 8.20
ABT 160819C00036000 C 08/19/16 36.0 7.50 7.70
ABT 160819C00036500 C 08/19/16 36.5 7.00 7.20
ABT 160819C00037000 C 08/19/16 37.0 6.50 6.70
ABT 160819C00037500 C 08/19/16 37.5 6.00 6.20
ABT 160819C00038000 C 08/19/16 38.0 5.50 5.70
ABT 160819C00038500 C 08/19/16 38.5 5.00 5.20
ABT 160819C00039000 C 08/19/16 39.0 4.50 4.75
ABT 160819C00039500 C 08/19/16 39.5 4.00 4.25
ABT 160819C00040000 C 08/19/16 40.0 3.55 3.75
ABT 160819C00040500 C 08/19/16 40.5 3.05 3.25
ABT 160819C00041000 C 08/19/16 41.0 2.73 2.78
ABT 160819C00041500 C 08/19/16 41.5 2.28 2.33
ABT 160819C00042000 C 08/19/16 42.0 1.85 1.89
ABT 160819C00042500 C 08/19/16 42.5 1.44 1.48
ABT 160819C00043000 C 08/19/16 43.0 1.06 1.10
ABT 160819C00043500 C 08/19/16 43.5 0.75 0.78
ABT 160819C00044000 C 08/19/16 44.0 0.49 0.50
ABT 160819C00044500 C 08/19/16 44.5 0.29 0.30
ABT 160819C00045000 C 08/19/16 45.0 0.15 0.19
ABT 160819C00045500 C 08/19/16 45.5 0.09 0.11
ABT 160819C00046000 C 08/19/16 46.0 0.04 0.05
ABT 160819C00046500 C 08/19/16 46.5 0.00 0.04
ABT 160819C00047000 C 08/19/16 47.0 0.00 0.03
ABT 160819C00047500 C 08/19/16 47.5 0.00 0.03
ABT 160819C00048000 C 08/19/16 48.0 0.00 0.03
ABT 160819C00048500 C 08/19/16 48.5 0.00 0.03
ABT 160819C00049000 C 08/19/16 49.0 0.00 0.03
ABT 160819C00050000 C 08/19/16 50.0 0.00 0.03
ABT 160819C00052500 C 08/19/16 52.5 0.00 0.03
ABT 160819C00055000 C 08/19/16 55.0 0.00 0.03
ABT 160819C00060000 C 08/19/16 60.0 0.00 0.03
ABT 160819C00065000 C 08/19/16 65.0 0.00 0.03
ABT 160819P00023000 P 08/19/16 23.0 0.00 0.03
ABT 160819P00024000 P 08/19/16 24.0 0.00 0.03
ABT 160819P00025000 P 08/19/16 25.0 0.00 0.03
ABT 160819P00026000 P 08/19/16 26.0 0.00 0.03
ABT 160819P00027000 P 08/19/16 27.0 0.00 0.03
ABT 160819P00028000 P 08/19/16 28.0 0.00 0.03
ABT 160819P00029000 P 08/19/16 29.0 0.00 0.03
ABT 160819P00030000 P 08/19/16 30.0 0.00 0.02
ABT 160819P00030500 P 08/19/16 30.5 0.00 0.03
ABT 160819P00031000 P 08/19/16 31.0 0.00 0.03
ABT 160819P00031500 P 08/19/16 31.5 0.00 0.03
ABT 160819P00032000 P 08/19/16 32.0 0.00 0.03
ABT 160819P00032500 P 08/19/16 32.5 0.00 0.03
ABT 160819P00033000 P 08/19/16 33.0 0.00 0.03
ABT 160819P00033500 P 08/19/16 33.5 0.00 0.04
ABT 160819P00034000 P 08/19/16 34.0 0.00 0.04
ABT 160819P00034500 P 08/19/16 34.5 0.00 0.04
ABT 160819P00035000 P 08/19/16 35.0 0.00 0.04
ABT 160819P00035500 P 08/19/16 35.5 0.00 0.04
ABT 160819P00036000 P 08/19/16 36.0 0.01 0.04
ABT 160819P00036500 P 08/19/16 36.5 0.00 0.04
ABT 160819P00037000 P 08/19/16 37.0 0.01 0.04
ABT 160819P00037500 P 08/19/16 37.5 0.00 0.04
ABT 160819P00038000 P 08/19/16 38.0 0.01 0.05
ABT 160819P00038500 P 08/19/16 38.5 0.01 0.05
ABT 160819P00039000 P 08/19/16 39.0 0.03 0.06
ABT 160819P00039500 P 08/19/16 39.5 0.03 0.07
ABT 160819P00040000 P 08/19/16 40.0 0.06 0.09
ABT 160819P00040500 P 08/19/16 40.5 0.09 0.11
ABT 160819P00041000 P 08/19/16 41.0 0.12 0.15
ABT 160819P00041500 P 08/19/16 41.5 0.16 0.19
ABT 160819P00042000 P 08/19/16 42.0 0.23 0.26
ABT 160819P00042500 P 08/19/16 42.5 0.32 0.35
ABT 160819P00043000 P 08/19/16 43.0 0.45 0.49
ABT 160819P00043500 P 08/19/16 43.5 0.63 0.66
ABT 160819P00044000 P 08/19/16 44.0 0.86 0.89
ABT 160819P00044500 P 08/19/16 44.5 1.16 1.20
ABT 160819P00045000 P 08/19/16 45.0 1.53 1.57
ABT 160819P00045500 P 08/19/16 45.5 1.95 1.99
ABT 160819P00046000 P 08/19/16 46.0 2.40 2.46
ABT 160819P00046500 P 08/19/16 46.5 2.87 3.10
ABT 160819P00047000 P 08/19/16 47.0 3.35 3.55
ABT 160819P00047500 P 08/19/16 47.5 3.85 4.05
ABT 160819P00048000 P 08/19/16 48.0 4.30 4.60
ABT 160819P00048500 P 08/19/16 48.5 4.80 5.10
ABT 160819P00049000 P 08/19/16 49.0 5.20 5.80
ABT 160819P00050000 P 08/19/16 50.0 6.15 6.85
ABT 160819P00052500 P 08/19/16 52.5 8.70 9.25
ABT 160819P00055000 P 08/19/16 55.0 11.20 11.70
ABT 160819P00060000 P 08/19/16 60.0 16.20 16.70
ABT 160819P00065000 P 08/19/16 65.0 20.95 21.65
ABT 160826C00030000 C 08/26/16 30.0 12.80 13.95
ABT 160826C00031000 C 08/26/16 31.0 11.70 13.00
ABT 160826C00032000 C 08/26/16 32.0 10.70 13.20
ABT 160826C00033000 C 08/26/16 33.0 10.50 10.85
ABT 160826C00033500 C 08/26/16 33.5 9.45 10.50
ABT 160826C00034000 C 08/26/16 34.0 9.00 9.95
ABT 160826C00034500 C 08/26/16 34.5 8.50 9.45
ABT 160826C00035000 C 08/26/16 35.0 8.00 8.90
ABT 160826C00035500 C 08/26/16 35.5 7.50 8.45
ABT 160826C00036000 C 08/26/16 36.0 7.45 7.85
ABT 160826C00036500 C 08/26/16 36.5 6.95 7.35
ABT 160826C00037000 C 08/26/16 37.0 6.45 6.85
ABT 160826C00037500 C 08/26/16 37.5 5.90 6.35
ABT 160826C00038000 C 08/26/16 38.0 5.40 6.00
ABT 160826C00038500 C 08/26/16 38.5 5.00 5.35
ABT 160826C00039000 C 08/26/16 39.0 4.55 4.75
ABT 160826C00039500 C 08/26/16 39.5 4.05 4.30
ABT 160826C00040000 C 08/26/16 40.0 3.60 3.80
ABT 160826C00040500 C 08/26/16 40.5 3.15 3.35
ABT 160826C00041000 C 08/26/16 41.0 2.78 2.84
ABT 160826C00041500 C 08/26/16 41.5 2.33 2.40
ABT 160826C00042000 C 08/26/16 42.0 1.92 1.97
ABT 160826C00042500 C 08/26/16 42.5 1.53 1.57
ABT 160826C00043000 C 08/26/16 43.0 1.16 1.21
ABT 160826C00043500 C 08/26/16 43.5 0.85 0.89
ABT 160826C00044000 C 08/26/16 44.0 0.58 0.63
ABT 160826C00044500 C 08/26/16 44.5 0.36 0.42
ABT 160826C00045000 C 08/26/16 45.0 0.21 0.28
ABT 160826C00045500 C 08/26/16 45.5 0.11 0.20
ABT 160826C00046000 C 08/26/16 46.0 0.00 0.17
ABT 160826C00046500 C 08/26/16 46.5 0.00 0.12
ABT 160826C00047000 C 08/26/16 47.0 0.00 0.09
ABT 160826C00047500 C 08/26/16 47.5 0.00 0.08
ABT 160826C00048000 C 08/26/16 48.0 0.00 0.07
ABT 160826C00048500 C 08/26/16 48.5 0.00 0.06
ABT 160826C00049000 C 08/26/16 49.0 0.00 0.06
ABT 160826C00049500 C 08/26/16 49.5 0.00 0.06
ABT 160826C00050000 C 08/26/16 50.0 0.00 0.06
ABT 160826C00050500 C 08/26/16 50.5 0.00 0.06
ABT 160826C00051000 C 08/26/16 51.0 0.00 0.06
ABT 160826C00051500 C 08/26/16 51.5 0.00 0.06
ABT 160826C00052000 C 08/26/16 52.0 0.00 0.06
ABT 160826C00052500 C 08/26/16 52.5 0.00 0.06
ABT 160826C00053000 C 08/26/16 53.0 0.00 0.06
ABT 160826P00030000 P 08/26/16 30.0 0.00 0.07
ABT 160826P00031000 P 08/26/16 31.0 0.00 0.09
ABT 160826P00032000 P 08/26/16 32.0 0.00 0.10
ABT 160826P00033000 P 08/26/16 33.0 0.00 0.10
ABT 160826P00033500 P 08/26/16 33.5 0.00 0.10
ABT 160826P00034000 P 08/26/16 34.0 0.00 0.11
ABT 160826P00034500 P 08/26/16 34.5 0.00 0.11
ABT 160826P00035000 P 08/26/16 35.0 0.00 0.12
ABT 160826P00035500 P 08/26/16 35.5 0.00 0.13
ABT 160826P00036000 P 08/26/16 36.0 0.00 0.14
ABT 160826P00036500 P 08/26/16 36.5 0.00 0.14
ABT 160826P00037000 P 08/26/16 37.0 0.00 0.15
ABT 160826P00037500 P 08/26/16 37.5 0.00 0.16
ABT 160826P00038000 P 08/26/16 38.0 0.00 0.17
ABT 160826P00038500 P 08/26/16 38.5 0.00 0.19
ABT 160826P00039000 P 08/26/16 39.0 0.00 0.21
ABT 160826P00039500 P 08/26/16 39.5 0.02 0.23
ABT 160826P00040000 P 08/26/16 40.0 0.04 0.26
ABT 160826P00040500 P 08/26/16 40.5 0.12 0.26
ABT 160826P00041000 P 08/26/16 41.0 0.17 0.28
ABT 160826P00041500 P 08/26/16 41.5 0.22 0.27
ABT 160826P00042000 P 08/26/16 42.0 0.30 0.34
ABT 160826P00042500 P 08/26/16 42.5 0.40 0.44
ABT 160826P00043000 P 08/26/16 43.0 0.54 0.59
ABT 160826P00043500 P 08/26/16 43.5 0.72 0.77
ABT 160826P00044000 P 08/26/16 44.0 0.94 0.99
ABT 160826P00044500 P 08/26/16 44.5 1.24 1.29
ABT 160826P00045000 P 08/26/16 45.0 1.59 1.64
ABT 160826P00045500 P 08/26/16 45.5 1.98 2.05
ABT 160826P00046000 P 08/26/16 46.0 2.42 2.50
ABT 160826P00046500 P 08/26/16 46.5 2.87 3.10
ABT 160826P00047000 P 08/26/16 47.0 3.35 3.55
ABT 160826P00047500 P 08/26/16 47.5 3.85 4.05
ABT 160826P00048000 P 08/26/16 48.0 4.30 4.55
ABT 160826P00048500 P 08/26/16 48.5 4.80 5.05
ABT 160826P00049000 P 08/26/16 49.0 5.20 5.55
ABT 160826P00049500 P 08/26/16 49.5 5.70 6.15
ABT 160826P00050000 P 08/26/16 50.0 5.15 6.60
ABT 160826P00050500 P 08/26/16 50.5 4.75 9.30
ABT 160826P00051000 P 08/26/16 51.0 7.20 7.55
ABT 160826P00051500 P 08/26/16 51.5 5.70 10.40
ABT 160826P00052000 P 08/26/16 52.0 6.60 10.90
ABT 160826P00052500 P 08/26/16 52.5 6.70 10.95
ABT 160826P00053000 P 08/26/16 53.0 9.10 9.90
ABT 160902C00033000 C 09/02/16 33.0 10.00 10.90
ABT 160902C00034000 C 09/02/16 34.0 9.00 9.95
ABT 160902C00035000 C 09/02/16 35.0 8.00 8.95
ABT 160902C00035500 C 09/02/16 35.5 7.50 8.45
ABT 160902C00036000 C 09/02/16 36.0 7.40 7.85
ABT 160902C00036500 C 09/02/16 36.5 6.90 7.30
ABT 160902C00037000 C 09/02/16 37.0 6.40 6.90
ABT 160902C00037500 C 09/02/16 37.5 5.90 6.45
ABT 160902C00038000 C 09/02/16 38.0 5.40 6.00
ABT 160902C00038500 C 09/02/16 38.5 5.05 5.30
ABT 160902C00039000 C 09/02/16 39.0 4.60 4.85
ABT 160902C00039500 C 09/02/16 39.5 4.10 4.30
ABT 160902C00040000 C 09/02/16 40.0 3.65 3.85
ABT 160902C00040500 C 09/02/16 40.5 3.15 3.40
ABT 160902C00041000 C 09/02/16 41.0 2.82 2.93
ABT 160902C00041500 C 09/02/16 41.5 2.38 2.49
ABT 160902C00042000 C 09/02/16 42.0 1.99 2.07
ABT 160902C00042500 C 09/02/16 42.5 1.61 1.69
ABT 160902C00043000 C 09/02/16 43.0 1.26 1.32
ABT 160902C00043500 C 09/02/16 43.5 0.96 1.01
ABT 160902C00044000 C 09/02/16 44.0 0.69 0.74
ABT 160902C00044500 C 09/02/16 44.5 0.46 0.51
ABT 160902C00045000 C 09/02/16 45.0 0.29 0.35
ABT 160902C00045500 C 09/02/16 45.5 0.18 0.26
ABT 160902C00046000 C 09/02/16 46.0 0.02 0.22
ABT 160902C00046500 C 09/02/16 46.5 0.00 0.16
ABT 160902C00047000 C 09/02/16 47.0 0.00 0.12
ABT 160902C00047500 C 09/02/16 47.5 0.00 0.10
ABT 160902C00048000 C 09/02/16 48.0 0.00 0.08
ABT 160902C00048500 C 09/02/16 48.5 0.00 0.07
ABT 160902C00049000 C 09/02/16 49.0 0.00 0.06
ABT 160902C00049500 C 09/02/16 49.5 0.00 0.06
ABT 160902C00050000 C 09/02/16 50.0 0.00 0.06
ABT 160902C00050500 C 09/02/16 50.5 0.00 0.06
ABT 160902C00051000 C 09/02/16 51.0 0.00 0.06
ABT 160902C00051500 C 09/02/16 51.5 0.00 0.06
ABT 160902C00052000 C 09/02/16 52.0 0.00 0.06
ABT 160902C00052500 C 09/02/16 52.5 0.00 0.06
ABT 160902C00053000 C 09/02/16 53.0 0.00 0.06
ABT 160902P00033000 P 09/02/16 33.0 0.00 0.11
ABT 160902P00034000 P 09/02/16 34.0 0.00 0.12
ABT 160902P00035000 P 09/02/16 35.0 0.00 0.14
ABT 160902P00035500 P 09/02/16 35.5 0.00 0.15
ABT 160902P00036000 P 09/02/16 36.0 0.00 0.15
ABT 160902P00036500 P 09/02/16 36.5 0.00 0.17
ABT 160902P00037000 P 09/02/16 37.0 0.00 0.17
ABT 160902P00037500 P 09/02/16 37.5 0.00 0.19
ABT 160902P00038000 P 09/02/16 38.0 0.01 0.20
ABT 160902P00038500 P 09/02/16 38.5 0.02 0.22
ABT 160902P00039000 P 09/02/16 39.0 0.03 0.24
ABT 160902P00039500 P 09/02/16 39.5 0.06 0.27
ABT 160902P00040000 P 09/02/16 40.0 0.14 0.29
ABT 160902P00040500 P 09/02/16 40.5 0.17 0.29
ABT 160902P00041000 P 09/02/16 41.0 0.22 0.32
ABT 160902P00041500 P 09/02/16 41.5 0.28 0.34
ABT 160902P00042000 P 09/02/16 42.0 0.37 0.42
ABT 160902P00042500 P 09/02/16 42.5 0.47 0.55
ABT 160902P00043000 P 09/02/16 43.0 0.63 0.70
ABT 160902P00043500 P 09/02/16 43.5 0.81 0.88
ABT 160902P00044000 P 09/02/16 44.0 1.05 1.12
ABT 160902P00044500 P 09/02/16 44.5 1.32 1.40
ABT 160902P00045000 P 09/02/16 45.0 1.65 1.74
ABT 160902P00045500 P 09/02/16 45.5 2.03 2.13
ABT 160902P00046000 P 09/02/16 46.0 2.45 2.55
ABT 160902P00046500 P 09/02/16 46.5 2.89 3.05
ABT 160902P00047000 P 09/02/16 47.0 3.30 3.65
ABT 160902P00047500 P 09/02/16 47.5 3.85 4.10
ABT 160902P00048000 P 09/02/16 48.0 4.30 4.55
ABT 160902P00048500 P 09/02/16 48.5 4.80 5.05
ABT 160902P00049000 P 09/02/16 49.0 5.20 5.65
ABT 160902P00049500 P 09/02/16 49.5 5.70 6.25
ABT 160902P00050000 P 09/02/16 50.0 6.20 6.75
ABT 160902P00050500 P 09/02/16 50.5 6.25 7.25
ABT 160902P00051000 P 09/02/16 51.0 7.20 7.70
ABT 160902P00051500 P 09/02/16 51.5 5.60 8.10
ABT 160902P00052000 P 09/02/16 52.0 6.15 10.55
ABT 160902P00052500 P 09/02/16 52.5 6.60 9.20
ABT 160902P00053000 P 09/02/16 53.0 9.15 9.60
ABT 160916C00030000 C 09/16/16 30.0 13.20 13.75
ABT 160916C00033000 C 09/16/16 33.0 10.30 10.85
ABT 160916C00034000 C 09/16/16 34.0 9.30 9.75
ABT 160916C00035000 C 09/16/16 35.0 8.30 8.85
ABT 160916C00036000 C 09/16/16 36.0 7.55 7.75
ABT 160916C00037000 C 09/16/16 37.0 6.55 6.80
ABT 160916C00038000 C 09/16/16 38.0 5.60 5.80
ABT 160916C00039000 C 09/16/16 39.0 4.65 4.90
ABT 160916C00040000 C 09/16/16 40.0 3.70 3.95
ABT 160916C00041000 C 09/16/16 41.0 2.98 3.05
ABT 160916C00042000 C 09/16/16 42.0 2.17 2.21
ABT 160916C00043000 C 09/16/16 43.0 1.46 1.49
ABT 160916C00044000 C 09/16/16 44.0 0.89 0.91
ABT 160916C00045000 C 09/16/16 45.0 0.47 0.50
ABT 160916C00046000 C 09/16/16 46.0 0.22 0.24
ABT 160916C00047000 C 09/16/16 47.0 0.08 0.13
ABT 160916C00048000 C 09/16/16 48.0 0.03 0.07
ABT 160916C00049000 C 09/16/16 49.0 0.00 0.04
ABT 160916C00050000 C 09/16/16 50.0 0.00 0.03
ABT 160916C00055000 C 09/16/16 55.0 0.00 0.03
ABT 160916P00030000 P 09/16/16 30.0 0.00 0.04
ABT 160916P00033000 P 09/16/16 33.0 0.01 0.05
ABT 160916P00034000 P 09/16/16 34.0 0.01 0.06
ABT 160916P00035000 P 09/16/16 35.0 0.02 0.06
ABT 160916P00036000 P 09/16/16 36.0 0.04 0.07
ABT 160916P00037000 P 09/16/16 37.0 0.06 0.10
ABT 160916P00038000 P 09/16/16 38.0 0.10 0.13
ABT 160916P00039000 P 09/16/16 39.0 0.15 0.18
ABT 160916P00040000 P 09/16/16 40.0 0.23 0.26
ABT 160916P00041000 P 09/16/16 41.0 0.34 0.38
ABT 160916P00042000 P 09/16/16 42.0 0.53 0.57
ABT 160916P00043000 P 09/16/16 43.0 0.82 0.84
ABT 160916P00044000 P 09/16/16 44.0 1.24 1.26
ABT 160916P00045000 P 09/16/16 45.0 1.81 1.85
ABT 160916P00046000 P 09/16/16 46.0 2.55 2.61
ABT 160916P00047000 P 09/16/16 47.0 3.40 3.60
ABT 160916P00048000 P 09/16/16 48.0 4.35 4.55
ABT 160916P00049000 P 09/16/16 49.0 5.35 5.60
ABT 160916P00050000 P 09/16/16 50.0 6.20 6.65
ABT 160916P00055000 P 09/16/16 55.0 11.10 11.85
ABT 161118C00023000 C 11/18/16 23.0 20.25 20.85
ABT 161118C00024000 C 11/18/16 24.0 19.25 19.85
ABT 161118C00025000 C 11/18/16 25.0 18.25 18.85
ABT 161118C00026000 C 11/18/16 26.0 17.30 17.85
ABT 161118C00027000 C 11/18/16 27.0 16.30 16.85
ABT 161118C00028000 C 11/18/16 28.0 15.30 15.85
ABT 161118C00029000 C 11/18/16 29.0 14.30 14.80
ABT 161118C00030000 C 11/18/16 30.0 13.30 13.80
ABT 161118C00031000 C 11/18/16 31.0 12.35 12.80
ABT 161118C00032000 C 11/18/16 32.0 11.35 11.80
ABT 161118C00033000 C 11/18/16 33.0 10.40 10.85
ABT 161118C00034000 C 11/18/16 34.0 9.40 9.90
ABT 161118C00035000 C 11/18/16 35.0 8.65 8.90
ABT 161118C00036000 C 11/18/16 36.0 7.65 7.95
ABT 161118C00037000 C 11/18/16 37.0 6.75 7.05
ABT 161118C00038000 C 11/18/16 38.0 5.80 6.10
ABT 161118C00039000 C 11/18/16 39.0 4.90 5.25
ABT 161118C00040000 C 11/18/16 40.0 4.05 4.40
ABT 161118C00041000 C 11/18/16 41.0 3.25 3.60
ABT 161118C00042000 C 11/18/16 42.0 2.79 2.83
ABT 161118C00043000 C 11/18/16 43.0 2.14 2.19
ABT 161118C00044000 C 11/18/16 44.0 1.59 1.62
ABT 161118C00045000 C 11/18/16 45.0 1.13 1.15
ABT 161118C00046000 C 11/18/16 46.0 0.76 0.78
ABT 161118C00047000 C 11/18/16 47.0 0.49 0.53
ABT 161118C00048000 C 11/18/16 48.0 0.30 0.34
ABT 161118C00049000 C 11/18/16 49.0 0.18 0.21
ABT 161118C00050000 C 11/18/16 50.0 0.10 0.13
ABT 161118C00052500 C 11/18/16 52.5 0.02 0.06
ABT 161118P00023000 P 11/18/16 23.0 0.01 0.06
ABT 161118P00024000 P 11/18/16 24.0 0.02 0.06
ABT 161118P00025000 P 11/18/16 25.0 0.02 0.07
ABT 161118P00026000 P 11/18/16 26.0 0.03 0.07
ABT 161118P00027000 P 11/18/16 27.0 0.04 0.08
ABT 161118P00028000 P 11/18/16 28.0 0.05 0.09
ABT 161118P00029000 P 11/18/16 29.0 0.06 0.10
ABT 161118P00030000 P 11/18/16 30.0 0.07 0.11
ABT 161118P00031000 P 11/18/16 31.0 0.09 0.13
ABT 161118P00032000 P 11/18/16 32.0 0.11 0.15
ABT 161118P00033000 P 11/18/16 33.0 0.14 0.18
ABT 161118P00034000 P 11/18/16 34.0 0.18 0.22
ABT 161118P00035000 P 11/18/16 35.0 0.23 0.27
ABT 161118P00036000 P 11/18/16 36.0 0.29 0.33
ABT 161118P00037000 P 11/18/16 37.0 0.37 0.41
ABT 161118P00038000 P 11/18/16 38.0 0.47 0.52
ABT 161118P00039000 P 11/18/16 39.0 0.60 0.65
ABT 161118P00040000 P 11/18/16 40.0 0.78 0.82
ABT 161118P00041000 P 11/18/16 41.0 1.01 1.05
ABT 161118P00042000 P 11/18/16 42.0 1.30 1.35
ABT 161118P00043000 P 11/18/16 43.0 1.67 1.72
ABT 161118P00044000 P 11/18/16 44.0 2.12 2.18
ABT 161118P00045000 P 11/18/16 45.0 2.66 2.73
ABT 161118P00046000 P 11/18/16 46.0 3.25 3.40
ABT 161118P00047000 P 11/18/16 47.0 4.00 4.10
ABT 161118P00048000 P 11/18/16 48.0 4.80 5.05
ABT 161118P00049000 P 11/18/16 49.0 5.70 5.95
ABT 161118P00050000 P 11/18/16 50.0 6.60 7.15
ABT 161118P00052500 P 11/18/16 52.5 8.90 9.50
ABT 170120C00019000 C 01/20/17 19.0 24.20 24.85
ABT 170120C00020000 C 01/20/17 20.0 23.20 24.10
ABT 170120C00021000 C 01/20/17 21.0 22.20 23.10
ABT 170120C00022000 C 01/20/17 22.0 21.20 22.10
ABT 170120C00023000 C 01/20/17 23.0 18.30 21.35
ABT 170120C00024000 C 01/20/17 24.0 19.25 20.10
ABT 170120C00025000 C 01/20/17 25.0 18.25 18.90
ABT 170120C00026000 C 01/20/17 26.0 17.25 17.90
ABT 170120C00027000 C 01/20/17 27.0 16.25 16.95
ABT 170120C00028000 C 01/20/17 28.0 15.30 15.95
ABT 170120C00029000 C 01/20/17 29.0 14.20 14.85
ABT 170120C00030000 C 01/20/17 30.0 13.25 13.90
ABT 170120C00031000 C 01/20/17 31.0 12.25 12.90
ABT 170120C00032000 C 01/20/17 32.0 11.40 12.05
ABT 170120C00033000 C 01/20/17 33.0 10.45 11.05
ABT 170120C00034000 C 01/20/17 34.0 9.45 10.00
ABT 170120C00035000 C 01/20/17 35.0 8.75 9.10
ABT 170120C00036000 C 01/20/17 36.0 7.65 8.20
ABT 170120C00037000 C 01/20/17 37.0 6.70 7.25
ABT 170120C00038000 C 01/20/17 38.0 6.15 6.40
ABT 170120C00039000 C 01/20/17 39.0 5.35 5.55
ABT 170120C00040000 C 01/20/17 40.0 4.60 4.80
ABT 170120C00041000 C 01/20/17 41.0 3.85 4.05
ABT 170120C00042000 C 01/20/17 42.0 3.25 3.35
ABT 170120C00043000 C 01/20/17 43.0 2.65 2.70
ABT 170120C00044000 C 01/20/17 44.0 2.10 2.14
ABT 170120C00045000 C 01/20/17 45.0 1.62 1.65
ABT 170120C00046000 C 01/20/17 46.0 1.22 1.27
ABT 170120C00047000 C 01/20/17 47.0 0.90 0.95
ABT 170120C00048000 C 01/20/17 48.0 0.64 0.68
ABT 170120C00049000 C 01/20/17 49.0 0.45 0.49
ABT 170120C00050000 C 01/20/17 50.0 0.31 0.35
ABT 170120C00052500 C 01/20/17 52.5 0.11 0.14
ABT 170120C00055000 C 01/20/17 55.0 0.03 0.08
ABT 170120C00057500 C 01/20/17 57.5 0.00 0.06
ABT 170120C00060000 C 01/20/17 60.0 0.00 0.05
ABT 170120C00065000 C 01/20/17 65.0 0.00 0.03
ABT 170120P00019000 P 01/20/17 19.0 0.03 0.07
ABT 170120P00020000 P 01/20/17 20.0 0.04 0.08
ABT 170120P00021000 P 01/20/17 21.0 0.04 0.09
ABT 170120P00022000 P 01/20/17 22.0 0.06 0.10
ABT 170120P00023000 P 01/20/17 23.0 0.07 0.11
ABT 170120P00024000 P 01/20/17 24.0 0.08 0.13
ABT 170120P00025000 P 01/20/17 25.0 0.10 0.14
ABT 170120P00026000 P 01/20/17 26.0 0.12 0.16
ABT 170120P00027000 P 01/20/17 27.0 0.14 0.18
ABT 170120P00028000 P 01/20/17 28.0 0.16 0.21
ABT 170120P00029000 P 01/20/17 29.0 0.19 0.23
ABT 170120P00030000 P 01/20/17 30.0 0.23 0.27
ABT 170120P00031000 P 01/20/17 31.0 0.26 0.31
ABT 170120P00032000 P 01/20/17 32.0 0.31 0.36
ABT 170120P00033000 P 01/20/17 33.0 0.37 0.41
ABT 170120P00034000 P 01/20/17 34.0 0.43 0.48
ABT 170120P00035000 P 01/20/17 35.0 0.52 0.56
ABT 170120P00036000 P 01/20/17 36.0 0.62 0.66
ABT 170120P00037000 P 01/20/17 37.0 0.74 0.79
ABT 170120P00038000 P 01/20/17 38.0 0.89 0.94
ABT 170120P00039000 P 01/20/17 39.0 1.07 1.13
ABT 170120P00040000 P 01/20/17 40.0 1.30 1.36
ABT 170120P00041000 P 01/20/17 41.0 1.58 1.63
ABT 170120P00042000 P 01/20/17 42.0 1.91 1.96
ABT 170120P00043000 P 01/20/17 43.0 2.30 2.37
ABT 170120P00044000 P 01/20/17 44.0 2.76 2.83
ABT 170120P00045000 P 01/20/17 45.0 3.25 3.40
ABT 170120P00046000 P 01/20/17 46.0 3.90 4.00
ABT 170120P00047000 P 01/20/17 47.0 4.55 4.70
ABT 170120P00048000 P 01/20/17 48.0 5.30 5.45
ABT 170120P00049000 P 01/20/17 49.0 6.10 6.30
ABT 170120P00050000 P 01/20/17 50.0 6.95 7.20
ABT 170120P00052500 P 01/20/17 52.5 9.25 9.75
ABT 170120P00055000 P 01/20/17 55.0 11.65 12.15
ABT 170120P00057500 P 01/20/17 57.5 13.80 14.75
ABT 170120P00060000 P 01/20/17 60.0 16.45 17.35
ABT 170120P00065000 P 01/20/17 65.0 21.40 22.35
ABT 170217C00020000 C 02/17/17 20.0 23.20 23.90
ABT 170217C00021000 C 02/17/17 21.0 20.30 24.80
ABT 170217C00022000 C 02/17/17 22.0 21.25 21.90
ABT 170217C00023000 C 02/17/17 23.0 20.25 20.90
ABT 170217C00024000 C 02/17/17 24.0 19.25 19.90
ABT 170217C00025000 C 02/17/17 25.0 16.25 20.50
ABT 170217C00026000 C 02/17/17 26.0 15.25 19.05
ABT 170217C00027000 C 02/17/17 27.0 14.25 18.50
ABT 170217C00028000 C 02/17/17 28.0 13.25 17.15
ABT 170217C00029000 C 02/17/17 29.0 14.35 15.00
ABT 170217C00030000 C 02/17/17 30.0 11.35 15.15
ABT 170217C00031000 C 02/17/17 31.0 12.40 13.00
ABT 170217C00032000 C 02/17/17 32.0 11.45 12.00
ABT 170217C00033000 C 02/17/17 33.0 10.50 11.05
ABT 170217C00034000 C 02/17/17 34.0 9.55 10.10
ABT 170217C00035000 C 02/17/17 35.0 8.65 9.20
ABT 170217C00036000 C 02/17/17 36.0 7.90 8.30
ABT 170217C00037000 C 02/17/17 37.0 6.75 7.45
ABT 170217C00038000 C 02/17/17 38.0 5.90 6.60
ABT 170217C00039000 C 02/17/17 39.0 5.25 5.80
ABT 170217C00040000 C 02/17/17 40.0 4.50 4.95
ABT 170217C00041000 C 02/17/17 41.0 4.05 4.20
ABT 170217C00042000 C 02/17/17 42.0 3.45 3.55
ABT 170217C00043000 C 02/17/17 43.0 2.80 2.91
ABT 170217C00044000 C 02/17/17 44.0 2.29 2.36
ABT 170217C00045000 C 02/17/17 45.0 1.82 1.88
ABT 170217C00046000 C 02/17/17 46.0 1.41 1.48
ABT 170217C00047000 C 02/17/17 47.0 1.07 1.12
ABT 170217C00048000 C 02/17/17 48.0 0.80 0.84
ABT 170217C00049000 C 02/17/17 49.0 0.58 0.61
ABT 170217C00050000 C 02/17/17 50.0 0.41 0.45
ABT 170217P00020000 P 02/17/17 20.0 0.05 0.10
ABT 170217P00021000 P 02/17/17 21.0 0.06 0.11
ABT 170217P00022000 P 02/17/17 22.0 0.07 0.12
ABT 170217P00023000 P 02/17/17 23.0 0.08 0.14
ABT 170217P00024000 P 02/17/17 24.0 0.10 0.15
ABT 170217P00025000 P 02/17/17 25.0 0.12 0.17
ABT 170217P00026000 P 02/17/17 26.0 0.14 0.20
ABT 170217P00027000 P 02/17/17 27.0 0.16 0.22
ABT 170217P00028000 P 02/17/17 28.0 0.19 0.25
ABT 170217P00029000 P 02/17/17 29.0 0.23 0.29
ABT 170217P00030000 P 02/17/17 30.0 0.26 0.33
ABT 170217P00031000 P 02/17/17 31.0 0.31 0.38
ABT 170217P00032000 P 02/17/17 32.0 0.37 0.43
ABT 170217P00033000 P 02/17/17 33.0 0.43 0.50
ABT 170217P00034000 P 02/17/17 34.0 0.51 0.58
ABT 170217P00035000 P 02/17/17 35.0 0.58 0.67
ABT 170217P00036000 P 02/17/17 36.0 0.72 0.80
ABT 170217P00037000 P 02/17/17 37.0 0.85 0.92
ABT 170217P00038000 P 02/17/17 38.0 1.03 1.10
ABT 170217P00039000 P 02/17/17 39.0 1.25 1.31
ABT 170217P00040000 P 02/17/17 40.0 1.46 1.55
ABT 170217P00041000 P 02/17/17 41.0 1.78 1.84
ABT 170217P00042000 P 02/17/17 42.0 2.12 2.18
ABT 170217P00043000 P 02/17/17 43.0 2.52 2.59
ABT 170217P00044000 P 02/17/17 44.0 2.99 3.05
ABT 170217P00045000 P 02/17/17 45.0 3.50 3.60
ABT 170217P00046000 P 02/17/17 46.0 4.05 4.20
ABT 170217P00047000 P 02/17/17 47.0 4.70 4.85
ABT 170217P00048000 P 02/17/17 48.0 5.45 5.60
ABT 170217P00049000 P 02/17/17 49.0 6.15 6.70
ABT 170217P00050000 P 02/17/17 50.0 7.00 7.60
ABT 180119C00020000 C 01/19/18 20.0 22.95 24.20
ABT 180119C00023000 C 01/19/18 23.0 19.95 21.25
ABT 180119C00025000 C 01/19/18 25.0 18.05 19.30
ABT 180119C00028000 C 01/19/18 28.0 15.45 16.25
ABT 180119C00030000 C 01/19/18 30.0 13.65 14.20
ABT 180119C00033000 C 01/19/18 33.0 11.35 11.90
ABT 180119C00035000 C 01/19/18 35.0 9.75 10.05
ABT 180119C00038000 C 01/19/18 38.0 7.45 7.80
ABT 180119C00040000 C 01/19/18 40.0 6.25 6.40
ABT 180119C00042000 C 01/19/18 42.0 5.05 5.20
ABT 180119C00045000 C 01/19/18 45.0 3.50 3.65
ABT 180119C00047000 C 01/19/18 47.0 2.66 2.79
ABT 180119C00050000 C 01/19/18 50.0 1.69 1.83
ABT 180119C00052500 C 01/19/18 52.5 1.12 1.20
ABT 180119C00055000 C 01/19/18 55.0 0.72 0.83
ABT 180119C00060000 C 01/19/18 60.0 0.24 0.33
ABT 180119C00065000 C 01/19/18 65.0 0.07 0.15
ABT 180119P00020000 P 01/19/18 20.0 0.34 0.38
ABT 180119P00023000 P 01/19/18 23.0 0.49 0.60
ABT 180119P00025000 P 01/19/18 25.0 0.58 0.74
ABT 180119P00028000 P 01/19/18 28.0 0.90 1.01
ABT 180119P00030000 P 01/19/18 30.0 1.04 1.24
ABT 180119P00033000 P 01/19/18 33.0 1.51 1.69
ABT 180119P00035000 P 01/19/18 35.0 1.89 2.08
ABT 180119P00038000 P 01/19/18 38.0 2.67 2.87
ABT 180119P00040000 P 01/19/18 40.0 3.40 3.50
ABT 180119P00042000 P 01/19/18 42.0 4.20 4.35
ABT 180119P00045000 P 01/19/18 45.0 5.55 5.85
ABT 180119P00047000 P 01/19/18 47.0 6.80 7.00
ABT 180119P00050000 P 01/19/18 50.0 8.80 8.95
ABT 180119P00052500 P 01/19/18 52.5 10.60 10.85
ABT 180119P00055000 P 01/19/18 55.0 12.65 13.15
ABT 180119P00060000 P 01/19/18 60.0 16.90 17.95
ABT 180119P00065000 P 01/19/18 65.0 21.40 22.70

OPRA data is delayed 15 minutes.