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 (2016-02-19)Premium Content

Abbott Laboratories (ABT)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 160506C00035000 C 05/06/16 35.0 3.45 5.45
ABT 160506C00035500 C 05/06/16 35.5 3.05 3.70
ABT 160506C00036000 C 05/06/16 36.0 2.83 3.05
ABT 160506C00036500 C 05/06/16 36.5 2.36 2.57
ABT 160506C00037000 C 05/06/16 37.0 1.89 2.09
ABT 160506C00037500 C 05/06/16 37.5 1.45 1.63
ABT 160506C00038000 C 05/06/16 38.0 1.07 1.21
ABT 160506C00038500 C 05/06/16 38.5 0.69 0.85
ABT 160506C00039000 C 05/06/16 39.0 0.40 0.53
ABT 160506C00039500 C 05/06/16 39.5 0.23 0.28
ABT 160506C00040000 C 05/06/16 40.0 0.11 0.17
ABT 160506C00040500 C 05/06/16 40.5 0.04 0.10
ABT 160506C00041000 C 05/06/16 41.0 0.02 0.06
ABT 160506C00041500 C 05/06/16 41.5 0.00 0.04
ABT 160506C00042000 C 05/06/16 42.0 0.00 0.04
ABT 160506C00042500 C 05/06/16 42.5 0.00 0.04
ABT 160506C00043000 C 05/06/16 43.0 0.00 0.06
ABT 160506C00043500 C 05/06/16 43.5 0.00 0.06
ABT 160506C00044000 C 05/06/16 44.0 0.00 0.04
ABT 160506C00044500 C 05/06/16 44.5 0.00 0.06
ABT 160506C00045000 C 05/06/16 45.0 0.00 0.06
ABT 160506C00045500 C 05/06/16 45.5 0.00 0.06
ABT 160506C00046000 C 05/06/16 46.0 0.00 0.06
ABT 160506C00046500 C 05/06/16 46.5 0.00 0.06
ABT 160506C00047000 C 05/06/16 47.0 0.00 0.06
ABT 160506C00047500 C 05/06/16 47.5 0.00 0.06
ABT 160506C00048000 C 05/06/16 48.0 0.00 0.06
ABT 160506C00048500 C 05/06/16 48.5 0.00 0.06
ABT 160506C00049000 C 05/06/16 49.0 0.00 0.06
ABT 160506C00049500 C 05/06/16 49.5 0.00 0.06
ABT 160506C00050000 C 05/06/16 50.0 0.00 0.06
ABT 160506C00050500 C 05/06/16 50.5 0.00 0.06
ABT 160506C00051000 C 05/06/16 51.0 0.00 0.06
ABT 160506C00051500 C 05/06/16 51.5 0.00 0.06
ABT 160506C00052000 C 05/06/16 52.0 0.00 0.06
ABT 160506C00052500 C 05/06/16 52.5 0.00 0.06
ABT 160506C00053000 C 05/06/16 53.0 0.00 0.06
ABT 160506C00055000 C 05/06/16 55.0 0.00 0.06
ABT 160506C00057500 C 05/06/16 57.5 0.00 0.06
ABT 160506P00035000 P 05/06/16 35.0 0.00 0.05
ABT 160506P00035500 P 05/06/16 35.5 0.02 0.03
ABT 160506P00036000 P 05/06/16 36.0 0.00 0.14
ABT 160506P00036500 P 05/06/16 36.5 0.00 0.16
ABT 160506P00037000 P 05/06/16 37.0 0.06 0.13
ABT 160506P00037500 P 05/06/16 37.5 0.11 0.15
ABT 160506P00038000 P 05/06/16 38.0 0.18 0.24
ABT 160506P00038500 P 05/06/16 38.5 0.30 0.38
ABT 160506P00039000 P 05/06/16 39.0 0.51 0.59
ABT 160506P00039500 P 05/06/16 39.5 0.79 0.88
ABT 160506P00040000 P 05/06/16 40.0 1.16 1.29
ABT 160506P00040500 P 05/06/16 40.5 1.53 1.76
ABT 160506P00041000 P 05/06/16 41.0 2.02 2.22
ABT 160506P00041500 P 05/06/16 41.5 2.51 2.68
ABT 160506P00042000 P 05/06/16 42.0 3.00 3.15
ABT 160506P00042500 P 05/06/16 42.5 2.00 4.00
ABT 160506P00043000 P 05/06/16 43.0 3.10 4.50
ABT 160506P00043500 P 05/06/16 43.5 3.60 5.00
ABT 160506P00044000 P 05/06/16 44.0 4.15 5.50
ABT 160506P00044500 P 05/06/16 44.5 4.55 6.35
ABT 160506P00045000 P 05/06/16 45.0 4.95 6.50
ABT 160506P00045500 P 05/06/16 45.5 5.60 7.00
ABT 160506P00046000 P 05/06/16 46.0 6.10 7.50
ABT 160506P00046500 P 05/06/16 46.5 6.50 8.00
ABT 160506P00047000 P 05/06/16 47.0 6.45 8.50
ABT 160506P00047500 P 05/06/16 47.5 6.35 9.65
ABT 160506P00048000 P 05/06/16 48.0 6.95 10.95
ABT 160506P00048500 P 05/06/16 48.5 8.10 10.95
ABT 160506P00049000 P 05/06/16 49.0 7.95 11.45
ABT 160506P00049500 P 05/06/16 49.5 8.45 11.95
ABT 160506P00050000 P 05/06/16 50.0 9.15 12.70
ABT 160506P00050500 P 05/06/16 50.5 9.45 13.15
ABT 160506P00051000 P 05/06/16 51.0 9.95 13.10
ABT 160506P00051500 P 05/06/16 51.5 10.45 14.20
ABT 160506P00052000 P 05/06/16 52.0 10.90 14.75
ABT 160506P00052500 P 05/06/16 52.5 11.45 15.30
ABT 160506P00053000 P 05/06/16 53.0 11.95 15.80
ABT 160506P00055000 P 05/06/16 55.0 13.90 17.75
ABT 160506P00057500 P 05/06/16 57.5 16.65 20.20
ABT 160513C00035000 C 05/13/16 35.0 3.90 4.15
ABT 160513C00036500 C 05/13/16 36.5 2.46 2.69
ABT 160513C00037000 C 05/13/16 37.0 2.02 2.23
ABT 160513C00037500 C 05/13/16 37.5 1.61 1.80
ABT 160513C00038000 C 05/13/16 38.0 1.23 1.41
ABT 160513C00038500 C 05/13/16 38.5 0.88 1.06
ABT 160513C00039000 C 05/13/16 39.0 0.62 0.75
ABT 160513C00039500 C 05/13/16 39.5 0.35 0.53
ABT 160513C00040000 C 05/13/16 40.0 0.25 0.33
ABT 160513C00040500 C 05/13/16 40.5 0.10 0.21
ABT 160513C00041000 C 05/13/16 41.0 0.07 0.13
ABT 160513C00041500 C 05/13/16 41.5 0.02 0.08
ABT 160513C00042000 C 05/13/16 42.0 0.01 0.06
ABT 160513C00042500 C 05/13/16 42.5 0.00 0.05
ABT 160513C00043000 C 05/13/16 43.0 0.00 0.06
ABT 160513C00043500 C 05/13/16 43.5 0.00 0.04
ABT 160513C00044000 C 05/13/16 44.0 0.00 0.04
ABT 160513C00044500 C 05/13/16 44.5 0.00 0.06
ABT 160513C00045000 C 05/13/16 45.0 0.00 0.06
ABT 160513C00045500 C 05/13/16 45.5 0.00 0.06
ABT 160513C00046000 C 05/13/16 46.0 0.00 0.06
ABT 160513C00046500 C 05/13/16 46.5 0.00 0.06
ABT 160513C00047000 C 05/13/16 47.0 0.00 0.06
ABT 160513C00047500 C 05/13/16 47.5 0.00 0.06
ABT 160513C00048000 C 05/13/16 48.0 0.00 0.06
ABT 160513C00048500 C 05/13/16 48.5 0.00 0.06
ABT 160513C00049000 C 05/13/16 49.0 0.00 0.06
ABT 160513C00049500 C 05/13/16 49.5 0.00 0.06
ABT 160513C00050000 C 05/13/16 50.0 0.00 0.06
ABT 160513C00050500 C 05/13/16 50.5 0.00 0.06
ABT 160513C00051000 C 05/13/16 51.0 0.00 0.06
ABT 160513C00051500 C 05/13/16 51.5 0.00 0.06
ABT 160513C00052000 C 05/13/16 52.0 0.00 0.06
ABT 160513C00052500 C 05/13/16 52.5 0.00 0.06
ABT 160513C00053000 C 05/13/16 53.0 0.00 0.06
ABT 160513P00035000 P 05/13/16 35.0 0.00 0.10
ABT 160513P00036500 P 05/13/16 36.5 0.13 0.17
ABT 160513P00037000 P 05/13/16 37.0 0.17 0.23
ABT 160513P00037500 P 05/13/16 37.5 0.26 0.31
ABT 160513P00038000 P 05/13/16 38.0 0.36 0.43
ABT 160513P00038500 P 05/13/16 38.5 0.51 0.66
ABT 160513P00039000 P 05/13/16 39.0 0.72 0.80
ABT 160513P00039500 P 05/13/16 39.5 0.96 1.07
ABT 160513P00040000 P 05/13/16 40.0 1.27 1.52
ABT 160513P00040500 P 05/13/16 40.5 1.67 1.88
ABT 160513P00041000 P 05/13/16 41.0 2.06 2.29
ABT 160513P00041500 P 05/13/16 41.5 2.52 2.75
ABT 160513P00042000 P 05/13/16 42.0 3.00 3.20
ABT 160513P00042500 P 05/13/16 42.5 3.50 3.70
ABT 160513P00043000 P 05/13/16 43.0 2.49 4.55
ABT 160513P00043500 P 05/13/16 43.5 3.05 5.00
ABT 160513P00044000 P 05/13/16 44.0 3.95 5.50
ABT 160513P00044500 P 05/13/16 44.5 4.25 6.10
ABT 160513P00045000 P 05/13/16 45.0 4.40 6.60
ABT 160513P00045500 P 05/13/16 45.5 5.05 7.45
ABT 160513P00046000 P 05/13/16 46.0 5.35 7.60
ABT 160513P00046500 P 05/13/16 46.5 5.90 8.10
ABT 160513P00047000 P 05/13/16 47.0 6.55 8.50
ABT 160513P00047500 P 05/13/16 47.5 6.85 9.85
ABT 160513P00048000 P 05/13/16 48.0 6.85 9.55
ABT 160513P00048500 P 05/13/16 48.5 7.70 10.05
ABT 160513P00049000 P 05/13/16 49.0 7.95 11.45
ABT 160513P00049500 P 05/13/16 49.5 8.40 12.15
ABT 160513P00050000 P 05/13/16 50.0 8.95 12.75
ABT 160513P00050500 P 05/13/16 50.5 9.40 13.25
ABT 160513P00051000 P 05/13/16 51.0 9.85 12.55
ABT 160513P00051500 P 05/13/16 51.5 10.40 14.05
ABT 160513P00052000 P 05/13/16 52.0 10.95 14.75
ABT 160513P00052500 P 05/13/16 52.5 11.45 15.30
ABT 160513P00053000 P 05/13/16 53.0 11.90 15.50
ABT 160520C00023000 C 05/20/16 23.0 15.00 16.30
ABT 160520C00024000 C 05/20/16 24.0 14.55 15.20
ABT 160520C00025000 C 05/20/16 25.0 13.30 14.20
ABT 160520C00026000 C 05/20/16 26.0 12.10 13.30
ABT 160520C00027000 C 05/20/16 27.0 11.10 12.30
ABT 160520C00028000 C 05/20/16 28.0 10.20 11.30
ABT 160520C00029000 C 05/20/16 29.0 9.55 10.20
ABT 160520C00030000 C 05/20/16 30.0 8.55 9.20
ABT 160520C00031000 C 05/20/16 31.0 7.55 8.30
ABT 160520C00032000 C 05/20/16 32.0 6.55 7.20
ABT 160520C00033000 C 05/20/16 33.0 5.60 6.30
ABT 160520C00034000 C 05/20/16 34.0 4.60 5.30
ABT 160520C00035000 C 05/20/16 35.0 3.95 4.15
ABT 160520C00036000 C 05/20/16 36.0 2.98 3.20
ABT 160520C00036500 C 05/20/16 36.5 2.54 2.75
ABT 160520C00037000 C 05/20/16 37.0 2.11 2.29
ABT 160520C00037500 C 05/20/16 37.5 1.71 1.90
ABT 160520C00038000 C 05/20/16 38.0 1.36 1.51
ABT 160520C00038500 C 05/20/16 38.5 1.07 1.17
ABT 160520C00039000 C 05/20/16 39.0 0.83 0.88
ABT 160520C00039500 C 05/20/16 39.5 0.58 0.64
ABT 160520C00040000 C 05/20/16 40.0 0.39 0.44
ABT 160520C00040500 C 05/20/16 40.5 0.26 0.30
ABT 160520C00041000 C 05/20/16 41.0 0.16 0.20
ABT 160520C00041500 C 05/20/16 41.5 0.08 0.13
ABT 160520C00042000 C 05/20/16 42.0 0.06 0.09
ABT 160520C00042500 C 05/20/16 42.5 0.02 0.07
ABT 160520C00043000 C 05/20/16 43.0 0.03 0.05
ABT 160520C00043500 C 05/20/16 43.5 0.00 0.04
ABT 160520C00044000 C 05/20/16 44.0 0.01 0.03
ABT 160520C00044500 C 05/20/16 44.5 0.00 0.04
ABT 160520C00045000 C 05/20/16 45.0 0.02 0.06
ABT 160520C00045500 C 05/20/16 45.5 0.00 0.06
ABT 160520C00046000 C 05/20/16 46.0 0.01 0.06
ABT 160520C00046500 C 05/20/16 46.5 0.00 0.06
ABT 160520C00047000 C 05/20/16 47.0 0.00 0.06
ABT 160520C00047500 C 05/20/16 47.5 0.00 0.06
ABT 160520C00048000 C 05/20/16 48.0 0.00 0.06
ABT 160520C00048500 C 05/20/16 48.5 0.00 0.06
ABT 160520C00049000 C 05/20/16 49.0 0.00 0.06
ABT 160520C00049500 C 05/20/16 49.5 0.00 0.06
ABT 160520C00050000 C 05/20/16 50.0 0.00 0.02
ABT 160520C00050500 C 05/20/16 50.5 0.00 0.06
ABT 160520C00051000 C 05/20/16 51.0 0.00 0.06
ABT 160520C00052500 C 05/20/16 52.5 0.00 0.06
ABT 160520C00055000 C 05/20/16 55.0 0.00 0.06
ABT 160520C00060000 C 05/20/16 60.0 0.00 0.06
ABT 160520C00065000 C 05/20/16 65.0 0.00 0.06
ABT 160520P00023000 P 05/20/16 23.0 0.00 0.06
ABT 160520P00024000 P 05/20/16 24.0 0.00 0.06
ABT 160520P00025000 P 05/20/16 25.0 0.00 0.06
ABT 160520P00026000 P 05/20/16 26.0 0.00 0.06
ABT 160520P00027000 P 05/20/16 27.0 0.00 0.07
ABT 160520P00028000 P 05/20/16 28.0 0.00 0.08
ABT 160520P00029000 P 05/20/16 29.0 0.00 0.09
ABT 160520P00030000 P 05/20/16 30.0 0.00 0.02
ABT 160520P00031000 P 05/20/16 31.0 0.00 0.02
ABT 160520P00032000 P 05/20/16 32.0 0.00 0.13
ABT 160520P00033000 P 05/20/16 33.0 0.02 0.14
ABT 160520P00034000 P 05/20/16 34.0 0.04 0.18
ABT 160520P00035000 P 05/20/16 35.0 0.12 0.15
ABT 160520P00036000 P 05/20/16 36.0 0.17 0.22
ABT 160520P00036500 P 05/20/16 36.5 0.22 0.27
ABT 160520P00037000 P 05/20/16 37.0 0.30 0.34
ABT 160520P00037500 P 05/20/16 37.5 0.41 0.43
ABT 160520P00038000 P 05/20/16 38.0 0.51 0.56
ABT 160520P00038500 P 05/20/16 38.5 0.69 0.74
ABT 160520P00039000 P 05/20/16 39.0 0.90 0.94
ABT 160520P00039500 P 05/20/16 39.5 1.15 1.20
ABT 160520P00040000 P 05/20/16 40.0 1.46 1.53
ABT 160520P00040500 P 05/20/16 40.5 1.83 1.91
ABT 160520P00041000 P 05/20/16 41.0 2.21 2.30
ABT 160520P00041500 P 05/20/16 41.5 2.63 2.80
ABT 160520P00042000 P 05/20/16 42.0 3.05 3.20
ABT 160520P00042500 P 05/20/16 42.5 3.55 3.70
ABT 160520P00043000 P 05/20/16 43.0 4.00 4.20
ABT 160520P00043500 P 05/20/16 43.5 3.00 5.00
ABT 160520P00044000 P 05/20/16 44.0 4.90 5.50
ABT 160520P00044500 P 05/20/16 44.5 4.15 6.00
ABT 160520P00045000 P 05/20/16 45.0 5.65 6.45
ABT 160520P00045500 P 05/20/16 45.5 5.00 7.00
ABT 160520P00046000 P 05/20/16 46.0 5.05 7.50
ABT 160520P00046500 P 05/20/16 46.5 5.40 8.00
ABT 160520P00047000 P 05/20/16 47.0 6.05 8.50
ABT 160520P00047500 P 05/20/16 47.5 6.40 9.50
ABT 160520P00048000 P 05/20/16 48.0 7.00 10.00
ABT 160520P00048500 P 05/20/16 48.5 7.40 10.20
ABT 160520P00049000 P 05/20/16 49.0 7.90 11.00
ABT 160520P00049500 P 05/20/16 49.5 9.15 11.00
ABT 160520P00050000 P 05/20/16 50.0 8.90 12.00
ABT 160520P00050500 P 05/20/16 50.5 9.40 12.20
ABT 160520P00051000 P 05/20/16 51.0 10.30 12.50
ABT 160520P00052500 P 05/20/16 52.5 11.40 14.50
ABT 160520P00055000 P 05/20/16 55.0 13.90 17.00
ABT 160520P00060000 P 05/20/16 60.0 18.95 22.00
ABT 160520P00065000 P 05/20/16 65.0 23.90 27.00
ABT 160527C00035000 C 05/27/16 35.0 4.00 4.25
ABT 160527C00036500 C 05/27/16 36.5 2.61 2.84
ABT 160527C00037000 C 05/27/16 37.0 2.20 2.44
ABT 160527C00037500 C 05/27/16 37.5 1.81 2.02
ABT 160527C00038000 C 05/27/16 38.0 1.46 1.66
ABT 160527C00038500 C 05/27/16 38.5 1.17 1.34
ABT 160527C00039000 C 05/27/16 39.0 0.88 1.05
ABT 160527C00039500 C 05/27/16 39.5 0.65 0.80
ABT 160527C00040000 C 05/27/16 40.0 0.40 0.59
ABT 160527C00040500 C 05/27/16 40.5 0.25 0.43
ABT 160527C00041000 C 05/27/16 41.0 0.20 0.30
ABT 160527C00041500 C 05/27/16 41.5 0.11 0.20
ABT 160527C00042000 C 05/27/16 42.0 0.06 0.14
ABT 160527C00042500 C 05/27/16 42.5 0.04 0.13
ABT 160527C00043000 C 05/27/16 43.0 0.02 0.12
ABT 160527C00043500 C 05/27/16 43.5 0.00 0.10
ABT 160527C00044000 C 05/27/16 44.0 0.00 0.09
ABT 160527C00044500 C 05/27/16 44.5 0.00 0.08
ABT 160527C00045000 C 05/27/16 45.0 0.00 0.07
ABT 160527C00045500 C 05/27/16 45.5 0.00 0.06
ABT 160527C00046000 C 05/27/16 46.0 0.00 0.06
ABT 160527C00046500 C 05/27/16 46.5 0.00 0.06
ABT 160527C00047000 C 05/27/16 47.0 0.00 0.06
ABT 160527C00047500 C 05/27/16 47.5 0.00 0.06
ABT 160527C00048000 C 05/27/16 48.0 0.00 0.06
ABT 160527C00048500 C 05/27/16 48.5 0.00 0.06
ABT 160527C00049000 C 05/27/16 49.0 0.00 0.06
ABT 160527C00049500 C 05/27/16 49.5 0.00 0.06
ABT 160527C00050000 C 05/27/16 50.0 0.00 0.06
ABT 160527C00050500 C 05/27/16 50.5 0.00 0.06
ABT 160527C00051000 C 05/27/16 51.0 0.00 0.06
ABT 160527C00051500 C 05/27/16 51.5 0.00 0.06
ABT 160527C00052000 C 05/27/16 52.0 0.00 0.06
ABT 160527C00052500 C 05/27/16 52.5 0.00 0.06
ABT 160527C00053000 C 05/27/16 53.0 0.00 0.06
ABT 160527P00035000 P 05/27/16 35.0 0.12 0.24
ABT 160527P00036500 P 05/27/16 36.5 0.28 0.36
ABT 160527P00037000 P 05/27/16 37.0 0.37 0.46
ABT 160527P00037500 P 05/27/16 37.5 0.46 0.57
ABT 160527P00038000 P 05/27/16 38.0 0.61 0.71
ABT 160527P00038500 P 05/27/16 38.5 0.77 0.88
ABT 160527P00039000 P 05/27/16 39.0 0.99 1.09
ABT 160527P00039500 P 05/27/16 39.5 1.23 1.35
ABT 160527P00040000 P 05/27/16 40.0 1.50 1.76
ABT 160527P00040500 P 05/27/16 40.5 1.84 2.09
ABT 160527P00041000 P 05/27/16 41.0 2.23 2.46
ABT 160527P00041500 P 05/27/16 41.5 2.60 2.87
ABT 160527P00042000 P 05/27/16 42.0 3.10 3.30
ABT 160527P00042500 P 05/27/16 42.5 3.55 3.75
ABT 160527P00043000 P 05/27/16 43.0 4.00 4.25
ABT 160527P00043500 P 05/27/16 43.5 4.50 4.70
ABT 160527P00044000 P 05/27/16 44.0 3.75 5.55
ABT 160527P00044500 P 05/27/16 44.5 5.10 6.00
ABT 160527P00045000 P 05/27/16 45.0 4.90 6.55
ABT 160527P00045500 P 05/27/16 45.5 5.25 7.30
ABT 160527P00046000 P 05/27/16 46.0 5.40 7.80
ABT 160527P00046500 P 05/27/16 46.5 6.55 8.50
ABT 160527P00047000 P 05/27/16 47.0 6.20 8.75
ABT 160527P00047500 P 05/27/16 47.5 6.35 9.75
ABT 160527P00048000 P 05/27/16 48.0 7.05 10.65
ABT 160527P00048500 P 05/27/16 48.5 7.45 11.35
ABT 160527P00049000 P 05/27/16 49.0 8.05 11.65
ABT 160527P00049500 P 05/27/16 49.5 8.70 11.20
ABT 160527P00050000 P 05/27/16 50.0 9.05 12.80
ABT 160527P00050500 P 05/27/16 50.5 9.45 13.35
ABT 160527P00051000 P 05/27/16 51.0 9.85 12.70
ABT 160527P00051500 P 05/27/16 51.5 10.30 14.20
ABT 160527P00052000 P 05/27/16 52.0 11.05 14.75
ABT 160527P00052500 P 05/27/16 52.5 11.40 15.30
ABT 160527P00053000 P 05/27/16 53.0 11.95 15.90
ABT 160603C00035000 C 06/03/16 35.0 4.00 4.25
ABT 160603C00036500 C 06/03/16 36.5 2.68 2.93
ABT 160603C00037000 C 06/03/16 37.0 2.27 2.52
ABT 160603C00037500 C 06/03/16 37.5 1.89 2.13
ABT 160603C00038000 C 06/03/16 38.0 1.54 1.75
ABT 160603C00038500 C 06/03/16 38.5 1.22 1.44
ABT 160603C00039000 C 06/03/16 39.0 0.93 1.14
ABT 160603C00039500 C 06/03/16 39.5 0.67 0.89
ABT 160603C00040000 C 06/03/16 40.0 0.50 0.68
ABT 160603C00040500 C 06/03/16 40.5 0.40 0.51
ABT 160603C00041000 C 06/03/16 41.0 0.26 0.36
ABT 160603C00041500 C 06/03/16 41.5 0.15 0.26
ABT 160603C00042000 C 06/03/16 42.0 0.10 0.17
ABT 160603C00042500 C 06/03/16 42.5 0.06 0.13
ABT 160603C00043000 C 06/03/16 43.0 0.03 0.15
ABT 160603C00043500 C 06/03/16 43.5 0.01 0.12
ABT 160603C00044000 C 06/03/16 44.0 0.00 0.10
ABT 160603C00044500 C 06/03/16 44.5 0.00 0.09
ABT 160603C00045000 C 06/03/16 45.0 0.00 0.08
ABT 160603C00045500 C 06/03/16 45.5 0.00 0.07
ABT 160603C00046000 C 06/03/16 46.0 0.00 0.07
ABT 160603C00046500 C 06/03/16 46.5 0.00 0.06
ABT 160603C00047000 C 06/03/16 47.0 0.00 0.06
ABT 160603C00047500 C 06/03/16 47.5 0.00 0.06
ABT 160603C00048000 C 06/03/16 48.0 0.00 0.06
ABT 160603C00048500 C 06/03/16 48.5 0.00 0.06
ABT 160603C00049000 C 06/03/16 49.0 0.00 0.06
ABT 160603C00049500 C 06/03/16 49.5 0.00 0.06
ABT 160603C00050000 C 06/03/16 50.0 0.00 0.06
ABT 160603C00050500 C 06/03/16 50.5 0.00 0.06
ABT 160603C00051000 C 06/03/16 51.0 0.00 0.06
ABT 160603C00051500 C 06/03/16 51.5 0.00 0.06
ABT 160603C00052000 C 06/03/16 52.0 0.00 0.06
ABT 160603C00052500 C 06/03/16 52.5 0.00 0.06
ABT 160603C00053000 C 06/03/16 53.0 0.00 0.06
ABT 160603P00035000 P 06/03/16 35.0 0.13 0.26
ABT 160603P00036500 P 06/03/16 36.5 0.34 0.42
ABT 160603P00037000 P 06/03/16 37.0 0.44 0.52
ABT 160603P00037500 P 06/03/16 37.5 0.54 0.64
ABT 160603P00038000 P 06/03/16 38.0 0.69 0.79
ABT 160603P00038500 P 06/03/16 38.5 0.86 0.98
ABT 160603P00039000 P 06/03/16 39.0 1.08 1.17
ABT 160603P00039500 P 06/03/16 39.5 1.29 1.46
ABT 160603P00040000 P 06/03/16 40.0 1.60 1.84
ABT 160603P00040500 P 06/03/16 40.5 1.90 2.16
ABT 160603P00041000 P 06/03/16 41.0 2.27 2.53
ABT 160603P00041500 P 06/03/16 41.5 2.67 2.92
ABT 160603P00042000 P 06/03/16 42.0 3.10 3.30
ABT 160603P00042500 P 06/03/16 42.5 3.55 3.75
ABT 160603P00043000 P 06/03/16 43.0 4.00 4.25
ABT 160603P00043500 P 06/03/16 43.5 4.50 4.70
ABT 160603P00044000 P 06/03/16 44.0 5.00 5.20
ABT 160603P00044500 P 06/03/16 44.5 4.05 6.05
ABT 160603P00045000 P 06/03/16 45.0 5.00 6.50
ABT 160603P00045500 P 06/03/16 45.5 5.45 6.95
ABT 160603P00046000 P 06/03/16 46.0 6.10 7.55
ABT 160603P00046500 P 06/03/16 46.5 6.25 7.95
ABT 160603P00047000 P 06/03/16 47.0 7.10 8.55
ABT 160603P00047500 P 06/03/16 47.5 6.65 9.65
ABT 160603P00048000 P 06/03/16 48.0 6.95 10.80
ABT 160603P00048500 P 06/03/16 48.5 7.45 11.25
ABT 160603P00049000 P 06/03/16 49.0 7.95 11.70
ABT 160603P00049500 P 06/03/16 49.5 8.45 12.15
ABT 160603P00050000 P 06/03/16 50.0 8.95 12.80
ABT 160603P00050500 P 06/03/16 50.5 9.45 13.10
ABT 160603P00051000 P 06/03/16 51.0 9.90 13.50
ABT 160603P00051500 P 06/03/16 51.5 10.45 14.05
ABT 160603P00052000 P 06/03/16 52.0 11.05 14.50
ABT 160603P00052500 P 06/03/16 52.5 11.45 15.05
ABT 160603P00053000 P 06/03/16 53.0 12.05 15.60
ABT 160610C00035000 C 06/10/16 35.0 4.05 4.30
ABT 160610C00036000 C 06/10/16 36.0 3.20 3.45
ABT 160610C00036500 C 06/10/16 36.5 2.75 3.05
ABT 160610C00037000 C 06/10/16 37.0 2.36 2.58
ABT 160610C00037500 C 06/10/16 37.5 1.99 2.22
ABT 160610C00038000 C 06/10/16 38.0 1.64 1.88
ABT 160610C00038500 C 06/10/16 38.5 1.32 1.53
ABT 160610C00039000 C 06/10/16 39.0 1.03 1.23
ABT 160610C00039500 C 06/10/16 39.5 0.78 0.99
ABT 160610C00040000 C 06/10/16 40.0 0.56 0.77
ABT 160610C00040500 C 06/10/16 40.5 0.38 0.59
ABT 160610C00041000 C 06/10/16 41.0 0.32 0.43
ABT 160610C00041500 C 06/10/16 41.5 0.19 0.33
ABT 160610C00042000 C 06/10/16 42.0 0.13 0.24
ABT 160610C00042500 C 06/10/16 42.5 0.09 0.17
ABT 160610C00043000 C 06/10/16 43.0 0.04 0.17
ABT 160610C00043500 C 06/10/16 43.5 0.03 0.14
ABT 160610C00044000 C 06/10/16 44.0 0.00 0.12
ABT 160610C00044500 C 06/10/16 44.5 0.00 0.10
ABT 160610C00045000 C 06/10/16 45.0 0.00 0.09
ABT 160610C00045500 C 06/10/16 45.5 0.00 0.08
ABT 160610C00046000 C 06/10/16 46.0 0.00 0.07
ABT 160610C00046500 C 06/10/16 46.5 0.00 0.06
ABT 160610C00047000 C 06/10/16 47.0 0.00 0.06
ABT 160610C00047500 C 06/10/16 47.5 0.00 0.06
ABT 160610C00048000 C 06/10/16 48.0 0.00 0.06
ABT 160610C00048500 C 06/10/16 48.5 0.00 0.06
ABT 160610C00049000 C 06/10/16 49.0 0.00 0.06
ABT 160610C00049500 C 06/10/16 49.5 0.00 0.06
ABT 160610C00050000 C 06/10/16 50.0 0.00 0.06
ABT 160610C00050500 C 06/10/16 50.5 0.00 0.06
ABT 160610C00051000 C 06/10/16 51.0 0.00 0.06
ABT 160610C00051500 C 06/10/16 51.5 0.00 0.06
ABT 160610C00052000 C 06/10/16 52.0 0.00 0.06
ABT 160610C00052500 C 06/10/16 52.5 0.00 0.06
ABT 160610C00053000 C 06/10/16 53.0 0.00 0.06
ABT 160610P00035000 P 06/10/16 35.0 0.16 0.32
ABT 160610P00036000 P 06/10/16 36.0 0.31 0.43
ABT 160610P00036500 P 06/10/16 36.5 0.39 0.49
ABT 160610P00037000 P 06/10/16 37.0 0.52 0.59
ABT 160610P00037500 P 06/10/16 37.5 0.63 0.72
ABT 160610P00038000 P 06/10/16 38.0 0.77 0.87
ABT 160610P00038500 P 06/10/16 38.5 0.97 1.06
ABT 160610P00039000 P 06/10/16 39.0 1.16 1.29
ABT 160610P00039500 P 06/10/16 39.5 1.40 1.55
ABT 160610P00040000 P 06/10/16 40.0 1.68 1.86
ABT 160610P00040500 P 06/10/16 40.5 2.00 2.18
ABT 160610P00041000 P 06/10/16 41.0 2.33 2.60
ABT 160610P00041500 P 06/10/16 41.5 2.71 2.98
ABT 160610P00042000 P 06/10/16 42.0 3.10 3.35
ABT 160610P00042500 P 06/10/16 42.5 3.60 3.80
ABT 160610P00043000 P 06/10/16 43.0 4.05 4.25
ABT 160610P00043500 P 06/10/16 43.5 4.55 4.75
ABT 160610P00044000 P 06/10/16 44.0 5.00 5.20
ABT 160610P00044500 P 06/10/16 44.5 4.30 6.05
ABT 160610P00045000 P 06/10/16 45.0 4.50 6.80
ABT 160610P00045500 P 06/10/16 45.5 5.15 7.10
ABT 160610P00046000 P 06/10/16 46.0 6.15 7.65
ABT 160610P00046500 P 06/10/16 46.5 6.50 8.05
ABT 160610P00047000 P 06/10/16 47.0 7.05 8.65
ABT 160610P00047500 P 06/10/16 47.5 7.10 9.05
ABT 160610P00048000 P 06/10/16 48.0 7.45 9.55
ABT 160610P00048500 P 06/10/16 48.5 7.40 10.10
ABT 160610P00049000 P 06/10/16 49.0 8.55 10.55
ABT 160610P00049500 P 06/10/16 49.5 8.40 12.30
ABT 160610P00050000 P 06/10/16 50.0 8.90 11.55
ABT 160610P00050500 P 06/10/16 50.5 9.45 13.10
ABT 160610P00051000 P 06/10/16 51.0 10.00 12.85
ABT 160610P00051500 P 06/10/16 51.5 10.30 14.25
ABT 160610P00052000 P 06/10/16 52.0 10.90 14.75
ABT 160610P00052500 P 06/10/16 52.5 11.40 14.95
ABT 160610P00053000 P 06/10/16 53.0 11.95 15.80
ABT 160617C00030000 C 06/17/16 30.0 8.60 10.50
ABT 160617C00035000 C 06/17/16 35.0 4.15 4.35
ABT 160617C00036000 C 06/17/16 36.0 3.25 3.50
ABT 160617C00037000 C 06/17/16 37.0 2.44 2.67
ABT 160617C00038000 C 06/17/16 38.0 1.76 1.93
ABT 160617C00039000 C 06/17/16 39.0 1.23 1.33
ABT 160617C00040000 C 06/17/16 40.0 0.78 0.86
ABT 160617C00041000 C 06/17/16 41.0 0.45 0.51
ABT 160617C00042000 C 06/17/16 42.0 0.22 0.28
ABT 160617C00043000 C 06/17/16 43.0 0.08 0.15
ABT 160617C00044000 C 06/17/16 44.0 0.05 0.11
ABT 160617C00045000 C 06/17/16 45.0 0.01 0.10
ABT 160617C00046000 C 06/17/16 46.0 0.00 0.06
ABT 160617C00047000 C 06/17/16 47.0 0.00 0.06
ABT 160617C00048000 C 06/17/16 48.0 0.00 0.06
ABT 160617C00049000 C 06/17/16 49.0 0.00 0.06
ABT 160617C00050000 C 06/17/16 50.0 0.00 0.06
ABT 160617C00052500 C 06/17/16 52.5 0.00 0.06
ABT 160617C00055000 C 06/17/16 55.0 0.00 0.06
ABT 160617C00060000 C 06/17/16 60.0 0.00 0.06
ABT 160617C00065000 C 06/17/16 65.0 0.00 0.06
ABT 160617P00030000 P 06/17/16 30.0 0.04 0.08
ABT 160617P00035000 P 06/17/16 35.0 0.29 0.34
ABT 160617P00036000 P 06/17/16 36.0 0.40 0.47
ABT 160617P00037000 P 06/17/16 37.0 0.62 0.67
ABT 160617P00038000 P 06/17/16 38.0 0.88 0.97
ABT 160617P00039000 P 06/17/16 39.0 1.27 1.37
ABT 160617P00040000 P 06/17/16 40.0 1.79 1.98
ABT 160617P00041000 P 06/17/16 41.0 2.48 2.64
ABT 160617P00042000 P 06/17/16 42.0 3.25 3.40
ABT 160617P00043000 P 06/17/16 43.0 4.10 4.30
ABT 160617P00044000 P 06/17/16 44.0 5.00 5.20
ABT 160617P00045000 P 06/17/16 45.0 4.95 6.50
ABT 160617P00046000 P 06/17/16 46.0 5.90 7.60
ABT 160617P00047000 P 06/17/16 47.0 7.05 8.50
ABT 160617P00048000 P 06/17/16 48.0 7.05 10.00
ABT 160617P00049000 P 06/17/16 49.0 8.55 11.00
ABT 160617P00050000 P 06/17/16 50.0 8.90 12.00
ABT 160617P00052500 P 06/17/16 52.5 11.40 14.20
ABT 160617P00055000 P 06/17/16 55.0 13.90 16.70
ABT 160617P00060000 P 06/17/16 60.0 18.90 22.00
ABT 160617P00065000 P 06/17/16 65.0 23.90 26.90
ABT 160819C00023000 C 08/19/16 23.0 15.05 16.25
ABT 160819C00024000 C 08/19/16 24.0 14.45 17.20
ABT 160819C00025000 C 08/19/16 25.0 13.50 15.85
ABT 160819C00026000 C 08/19/16 26.0 12.40 13.60
ABT 160819C00027000 C 08/19/16 27.0 11.65 14.20
ABT 160819C00028000 C 08/19/16 28.0 10.65 13.20
ABT 160819C00029000 C 08/19/16 29.0 9.15 12.20
ABT 160819C00030000 C 08/19/16 30.0 9.00 9.25
ABT 160819C00031000 C 08/19/16 31.0 8.05 8.30
ABT 160819C00032000 C 08/19/16 32.0 7.10 7.35
ABT 160819C00033000 C 08/19/16 33.0 6.20 6.45
ABT 160819C00034000 C 08/19/16 34.0 5.30 5.55
ABT 160819C00035000 C 08/19/16 35.0 4.45 4.70
ABT 160819C00036000 C 08/19/16 36.0 3.65 3.90
ABT 160819C00037000 C 08/19/16 37.0 3.00 3.15
ABT 160819C00038000 C 08/19/16 38.0 2.37 2.45
ABT 160819C00039000 C 08/19/16 39.0 1.79 1.87
ABT 160819C00040000 C 08/19/16 40.0 1.30 1.37
ABT 160819C00041000 C 08/19/16 41.0 0.91 0.97
ABT 160819C00042000 C 08/19/16 42.0 0.61 0.67
ABT 160819C00043000 C 08/19/16 43.0 0.39 0.43
ABT 160819C00044000 C 08/19/16 44.0 0.24 0.28
ABT 160819C00045000 C 08/19/16 45.0 0.14 0.18
ABT 160819C00046000 C 08/19/16 46.0 0.08 0.11
ABT 160819C00047000 C 08/19/16 47.0 0.05 0.08
ABT 160819C00048000 C 08/19/16 48.0 0.03 0.06
ABT 160819C00049000 C 08/19/16 49.0 0.01 0.04
ABT 160819C00050000 C 08/19/16 50.0 0.00 0.04
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 0.02
ABT 160819P00023000 P 08/19/16 23.0 0.03 0.08
ABT 160819P00024000 P 08/19/16 24.0 0.05 0.09
ABT 160819P00025000 P 08/19/16 25.0 0.06 0.11
ABT 160819P00026000 P 08/19/16 26.0 0.08 0.13
ABT 160819P00027000 P 08/19/16 27.0 0.10 0.14
ABT 160819P00028000 P 08/19/16 28.0 0.13 0.16
ABT 160819P00029000 P 08/19/16 29.0 0.16 0.21
ABT 160819P00030000 P 08/19/16 30.0 0.21 0.25
ABT 160819P00031000 P 08/19/16 31.0 0.27 0.31
ABT 160819P00032000 P 08/19/16 32.0 0.36 0.40
ABT 160819P00033000 P 08/19/16 33.0 0.45 0.50
ABT 160819P00034000 P 08/19/16 34.0 0.58 0.63
ABT 160819P00035000 P 08/19/16 35.0 0.75 0.78
ABT 160819P00036000 P 08/19/16 36.0 0.96 1.02
ABT 160819P00037000 P 08/19/16 37.0 1.24 1.29
ABT 160819P00038000 P 08/19/16 38.0 1.59 1.65
ABT 160819P00039000 P 08/19/16 39.0 2.02 2.09
ABT 160819P00040000 P 08/19/16 40.0 2.54 2.61
ABT 160819P00041000 P 08/19/16 41.0 3.15 3.25
ABT 160819P00042000 P 08/19/16 42.0 3.85 3.95
ABT 160819P00043000 P 08/19/16 43.0 4.60 4.85
ABT 160819P00044000 P 08/19/16 44.0 5.45 5.70
ABT 160819P00045000 P 08/19/16 45.0 6.35 6.60
ABT 160819P00046000 P 08/19/16 46.0 7.25 7.50
ABT 160819P00047000 P 08/19/16 47.0 6.85 8.75
ABT 160819P00048000 P 08/19/16 48.0 7.70 9.80
ABT 160819P00049000 P 08/19/16 49.0 8.60 10.90
ABT 160819P00050000 P 08/19/16 50.0 9.50 11.80
ABT 160819P00052500 P 08/19/16 52.5 12.20 14.30
ABT 160819P00055000 P 08/19/16 55.0 14.10 17.75
ABT 160819P00060000 P 08/19/16 60.0 19.10 21.80
ABT 160819P00065000 P 08/19/16 65.0 24.10 26.80
ABT 161118C00023000 C 11/18/16 23.0 14.65 17.60
ABT 161118C00024000 C 11/18/16 24.0 13.65 16.65
ABT 161118C00025000 C 11/18/16 25.0 12.70 15.65
ABT 161118C00026000 C 11/18/16 26.0 11.70 15.20
ABT 161118C00027000 C 11/18/16 27.0 11.60 13.80
ABT 161118C00028000 C 11/18/16 28.0 11.05 11.30
ABT 161118C00029000 C 11/18/16 29.0 10.10 10.50
ABT 161118C00030000 C 11/18/16 30.0 9.15 9.45
ABT 161118C00031000 C 11/18/16 31.0 8.25 8.50
ABT 161118C00032000 C 11/18/16 32.0 7.35 7.60
ABT 161118C00033000 C 11/18/16 33.0 6.45 6.90
ABT 161118C00034000 C 11/18/16 34.0 5.65 5.95
ABT 161118C00035000 C 11/18/16 35.0 4.85 5.15
ABT 161118C00036000 C 11/18/16 36.0 4.10 4.40
ABT 161118C00037000 C 11/18/16 37.0 3.55 3.70
ABT 161118C00038000 C 11/18/16 38.0 2.96 3.10
ABT 161118C00039000 C 11/18/16 39.0 2.39 2.55
ABT 161118C00040000 C 11/18/16 40.0 1.92 2.05
ABT 161118C00041000 C 11/18/16 41.0 1.50 1.63
ABT 161118C00042000 C 11/18/16 42.0 1.14 1.27
ABT 161118C00043000 C 11/18/16 43.0 0.85 0.90
ABT 161118C00044000 C 11/18/16 44.0 0.62 0.72
ABT 161118C00045000 C 11/18/16 45.0 0.44 0.53
ABT 161118C00046000 C 11/18/16 46.0 0.31 0.36
ABT 161118C00047000 C 11/18/16 47.0 0.21 0.27
ABT 161118C00048000 C 11/18/16 48.0 0.14 0.18
ABT 161118C00049000 C 11/18/16 49.0 0.09 0.13
ABT 161118C00050000 C 11/18/16 50.0 0.06 0.09
ABT 161118C00052500 C 11/18/16 52.5 0.01 0.05
ABT 161118P00023000 P 11/18/16 23.0 0.15 0.19
ABT 161118P00024000 P 11/18/16 24.0 0.18 0.22
ABT 161118P00025000 P 11/18/16 25.0 0.21 0.26
ABT 161118P00026000 P 11/18/16 26.0 0.26 0.30
ABT 161118P00027000 P 11/18/16 27.0 0.31 0.35
ABT 161118P00028000 P 11/18/16 28.0 0.36 0.41
ABT 161118P00029000 P 11/18/16 29.0 0.44 0.49
ABT 161118P00030000 P 11/18/16 30.0 0.53 0.58
ABT 161118P00031000 P 11/18/16 31.0 0.64 0.69
ABT 161118P00032000 P 11/18/16 32.0 0.77 0.83
ABT 161118P00033000 P 11/18/16 33.0 0.93 0.98
ABT 161118P00034000 P 11/18/16 34.0 1.12 1.19
ABT 161118P00035000 P 11/18/16 35.0 1.36 1.42
ABT 161118P00036000 P 11/18/16 36.0 1.63 1.70
ABT 161118P00037000 P 11/18/16 37.0 1.97 2.04
ABT 161118P00038000 P 11/18/16 38.0 2.35 2.43
ABT 161118P00039000 P 11/18/16 39.0 2.80 2.88
ABT 161118P00040000 P 11/18/16 40.0 3.30 3.40
ABT 161118P00041000 P 11/18/16 41.0 3.90 4.00
ABT 161118P00042000 P 11/18/16 42.0 4.50 4.70
ABT 161118P00043000 P 11/18/16 43.0 5.25 5.40
ABT 161118P00044000 P 11/18/16 44.0 5.95 6.30
ABT 161118P00045000 P 11/18/16 45.0 6.80 7.10
ABT 161118P00046000 P 11/18/16 46.0 7.65 7.95
ABT 161118P00047000 P 11/18/16 47.0 8.50 8.85
ABT 161118P00048000 P 11/18/16 48.0 9.45 9.75
ABT 161118P00049000 P 11/18/16 49.0 10.40 10.70
ABT 161118P00050000 P 11/18/16 50.0 9.30 12.45
ABT 161118P00052500 P 11/18/16 52.5 11.75 14.80
ABT 170120C00020000 C 01/20/17 20.0 18.35 21.20
ABT 170120C00021000 C 01/20/17 21.0 17.35 20.20
ABT 170120C00022000 C 01/20/17 22.0 15.70 19.20
ABT 170120C00023000 C 01/20/17 23.0 15.15 18.20
ABT 170120C00024000 C 01/20/17 24.0 14.35 17.20
ABT 170120C00025000 C 01/20/17 25.0 12.85 16.20
ABT 170120C00026000 C 01/20/17 26.0 12.30 15.40
ABT 170120C00027000 C 01/20/17 27.0 11.80 12.35
ABT 170120C00028000 C 01/20/17 28.0 10.85 11.45
ABT 170120C00029000 C 01/20/17 29.0 9.95 10.55
ABT 170120C00030000 C 01/20/17 30.0 9.05 9.65
ABT 170120C00031000 C 01/20/17 31.0 8.20 8.80
ABT 170120C00032000 C 01/20/17 32.0 7.60 7.80
ABT 170120C00033000 C 01/20/17 33.0 6.80 7.00
ABT 170120C00034000 C 01/20/17 34.0 6.05 6.20
ABT 170120C00035000 C 01/20/17 35.0 5.30 5.45
ABT 170120C00036000 C 01/20/17 36.0 4.60 4.75
ABT 170120C00037000 C 01/20/17 37.0 3.95 4.10
ABT 170120C00038000 C 01/20/17 38.0 3.35 3.50
ABT 170120C00039000 C 01/20/17 39.0 2.82 2.90
ABT 170120C00040000 C 01/20/17 40.0 2.33 2.41
ABT 170120C00041000 C 01/20/17 41.0 1.89 1.99
ABT 170120C00042000 C 01/20/17 42.0 1.53 1.60
ABT 170120C00043000 C 01/20/17 43.0 1.20 1.36
ABT 170120C00044000 C 01/20/17 44.0 0.94 1.02
ABT 170120C00045000 C 01/20/17 45.0 0.72 0.79
ABT 170120C00046000 C 01/20/17 46.0 0.55 0.61
ABT 170120C00047000 C 01/20/17 47.0 0.41 0.48
ABT 170120C00048000 C 01/20/17 48.0 0.30 0.37
ABT 170120C00049000 C 01/20/17 49.0 0.22 0.28
ABT 170120C00050000 C 01/20/17 50.0 0.16 0.20
ABT 170120C00052500 C 01/20/17 52.5 0.07 0.11
ABT 170120C00055000 C 01/20/17 55.0 0.03 0.06
ABT 170120C00057500 C 01/20/17 57.5 0.01 0.04
ABT 170120C00060000 C 01/20/17 60.0 0.00 0.03
ABT 170120C00065000 C 01/20/17 65.0 0.00 0.03
ABT 170120P00020000 P 01/20/17 20.0 0.16 0.19
ABT 170120P00021000 P 01/20/17 21.0 0.06 0.31
ABT 170120P00022000 P 01/20/17 22.0 0.09 0.34
ABT 170120P00023000 P 01/20/17 23.0 0.26 0.30
ABT 170120P00024000 P 01/20/17 24.0 0.30 0.34
ABT 170120P00025000 P 01/20/17 25.0 0.36 0.40
ABT 170120P00026000 P 01/20/17 26.0 0.42 0.46
ABT 170120P00027000 P 01/20/17 27.0 0.49 0.54
ABT 170120P00028000 P 01/20/17 28.0 0.57 0.63
ABT 170120P00029000 P 01/20/17 29.0 0.68 0.73
ABT 170120P00030000 P 01/20/17 30.0 0.79 0.85
ABT 170120P00031000 P 01/20/17 31.0 0.94 0.99
ABT 170120P00032000 P 01/20/17 32.0 1.10 1.16
ABT 170120P00033000 P 01/20/17 33.0 1.30 1.37
ABT 170120P00034000 P 01/20/17 34.0 1.53 1.60
ABT 170120P00035000 P 01/20/17 35.0 1.79 1.88
ABT 170120P00036000 P 01/20/17 36.0 2.11 2.19
ABT 170120P00037000 P 01/20/17 37.0 2.47 2.55
ABT 170120P00038000 P 01/20/17 38.0 2.88 2.96
ABT 170120P00039000 P 01/20/17 39.0 3.30 3.45
ABT 170120P00040000 P 01/20/17 40.0 3.85 3.95
ABT 170120P00041000 P 01/20/17 41.0 4.40 4.55
ABT 170120P00042000 P 01/20/17 42.0 5.05 5.20
ABT 170120P00043000 P 01/20/17 43.0 5.75 5.90
ABT 170120P00044000 P 01/20/17 44.0 6.45 6.60
ABT 170120P00045000 P 01/20/17 45.0 7.20 7.60
ABT 170120P00046000 P 01/20/17 46.0 8.05 8.40
ABT 170120P00047000 P 01/20/17 47.0 8.90 9.30
ABT 170120P00048000 P 01/20/17 48.0 9.80 10.15
ABT 170120P00049000 P 01/20/17 49.0 10.55 11.20
ABT 170120P00050000 P 01/20/17 50.0 11.55 12.20
ABT 170120P00052500 P 01/20/17 52.5 12.05 15.50
ABT 170120P00055000 P 01/20/17 55.0 14.80 17.90
ABT 170120P00057500 P 01/20/17 57.5 17.25 20.40
ABT 170120P00060000 P 01/20/17 60.0 19.50 23.00
ABT 170120P00065000 P 01/20/17 65.0 24.50 27.90
ABT 180119C00020000 C 01/19/18 20.0 17.65 21.25
ABT 180119C00023000 C 01/19/18 23.0 14.75 18.35
ABT 180119C00025000 C 01/19/18 25.0 13.90 14.55
ABT 180119C00028000 C 01/19/18 28.0 11.25 12.00
ABT 180119C00030000 C 01/19/18 30.0 9.90 10.25
ABT 180119C00033000 C 01/19/18 33.0 7.70 8.20
ABT 180119C00035000 C 01/19/18 35.0 6.35 6.65
ABT 180119C00038000 C 01/19/18 38.0 4.70 5.25
ABT 180119C00040000 C 01/19/18 40.0 3.75 3.95
ABT 180119C00042000 C 01/19/18 42.0 2.91 3.10
ABT 180119C00045000 C 01/19/18 45.0 1.93 2.32
ABT 180119C00047000 C 01/19/18 47.0 1.45 1.78
ABT 180119C00050000 C 01/19/18 50.0 0.88 1.29
ABT 180119C00052500 C 01/19/18 52.5 0.58 0.70
ABT 180119C00055000 C 01/19/18 55.0 0.36 0.48
ABT 180119C00060000 C 01/19/18 60.0 0.14 0.24
ABT 180119C00065000 C 01/19/18 65.0 0.04 0.12
ABT 180119P00020000 P 01/19/18 20.0 0.51 0.59
ABT 180119P00023000 P 01/19/18 23.0 0.69 0.93
ABT 180119P00025000 P 01/19/18 25.0 1.02 1.07
ABT 180119P00028000 P 01/19/18 28.0 1.51 1.67
ABT 180119P00030000 P 01/19/18 30.0 1.93 2.03
ABT 180119P00033000 P 01/19/18 33.0 2.75 2.91
ABT 180119P00035000 P 01/19/18 35.0 3.40 3.55
ABT 180119P00038000 P 01/19/18 38.0 4.70 4.90
ABT 180119P00040000 P 01/19/18 40.0 5.70 5.95
ABT 180119P00042000 P 01/19/18 42.0 6.90 7.05
ABT 180119P00045000 P 01/19/18 45.0 8.90 9.10
ABT 180119P00047000 P 01/19/18 47.0 10.35 10.60
ABT 180119P00050000 P 01/19/18 50.0 12.65 13.20
ABT 180119P00052500 P 01/19/18 52.5 14.80 15.40
ABT 180119P00055000 P 01/19/18 55.0 17.05 17.80
ABT 180119P00060000 P 01/19/18 60.0 19.95 23.45
ABT 180119P00065000 P 01/19/18 65.0 24.80 28.40

OPRA data is delayed 15 minutes.