Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Abbott Laboratories (ABT)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 171215C00045000 C Dec 15, 2017 45.0 9.45 9.80
ABT 171215C00047500 C Dec 15, 2017 47.5 7.10 7.20
ABT 171215C00048000 C Dec 15, 2017 48.0 6.50 6.75
ABT 171215C00048500 C Dec 15, 2017 48.5 6.05 6.40
ABT 171215C00049000 C Dec 15, 2017 49.0 5.50 5.75
ABT 171215C00049500 C Dec 15, 2017 49.5 5.10 5.20
ABT 171215C00050000 C Dec 15, 2017 50.0 4.60 4.70
ABT 171215C00050500 C Dec 15, 2017 50.5 4.05 4.35
ABT 171215C00051000 C Dec 15, 2017 51.0 3.50 3.85
ABT 171215C00051500 C Dec 15, 2017 51.5 2.97 3.40
ABT 171215C00052000 C Dec 15, 2017 52.0 2.64 2.72
ABT 171215C00052500 C Dec 15, 2017 52.5 2.16 2.24
ABT 171215C00053000 C Dec 15, 2017 53.0 1.69 1.76
ABT 171215C00053500 C Dec 15, 2017 53.5 1.24 1.32
ABT 171215C00054000 C Dec 15, 2017 54.0 0.83 0.90
ABT 171215C00054500 C Dec 15, 2017 54.5 0.49 0.57
ABT 171215C00055000 C Dec 15, 2017 55.0 0.25 0.29
ABT 171215C00055500 C Dec 15, 2017 55.5 0.12 0.17
ABT 171215C00056000 C Dec 15, 2017 56.0 0.05 0.13
ABT 171215C00056500 C Dec 15, 2017 56.5 0.02 0.04
ABT 171215C00057000 C Dec 15, 2017 57.0 0.00 0.04
ABT 171215C00057500 C Dec 15, 2017 57.5 0.00 0.03
ABT 171215C00058000 C Dec 15, 2017 58.0 0.00 0.03
ABT 171215C00058500 C Dec 15, 2017 58.5 0.00 0.03
ABT 171215C00059000 C Dec 15, 2017 59.0 0.00 0.02
ABT 171215C00059500 C Dec 15, 2017 59.5 0.00 0.03
ABT 171215C00060000 C Dec 15, 2017 60.0 0.00 0.03
ABT 171215C00060500 C Dec 15, 2017 60.5 0.00 0.05
ABT 171215C00061000 C Dec 15, 2017 61.0 0.00 0.03
ABT 171215C00061500 C Dec 15, 2017 61.5 0.00 0.02
ABT 171215C00062000 C Dec 15, 2017 62.0 0.00 0.02
ABT 171215C00062500 C Dec 15, 2017 62.5 0.00 0.02
ABT 171215C00063000 C Dec 15, 2017 63.0 0.00 0.02
ABT 171215C00063500 C Dec 15, 2017 63.5 0.00 0.02
ABT 171215C00064000 C Dec 15, 2017 64.0 0.00 0.02
ABT 171215C00065000 C Dec 15, 2017 65.0 0.00 0.02
ABT 171215C00070000 C Dec 15, 2017 70.0 0.00 0.02
ABT 171215C00075000 C Dec 15, 2017 75.0 0.00 0.02
ABT 171215C00080000 C Dec 15, 2017 80.0 0.00 0.02
ABT 171215P00045000 P Dec 15, 2017 45.0 0.00 0.02
ABT 171215P00047500 P Dec 15, 2017 47.5 0.00 0.03
ABT 171215P00048000 P Dec 15, 2017 48.0 0.00 0.03
ABT 171215P00048500 P Dec 15, 2017 48.5 0.00 0.03
ABT 171215P00049000 P Dec 15, 2017 49.0 0.00 0.03
ABT 171215P00049500 P Dec 15, 2017 49.5 0.00 0.04
ABT 171215P00050000 P Dec 15, 2017 50.0 0.00 0.03
ABT 171215P00050500 P Dec 15, 2017 50.5 0.00 0.04
ABT 171215P00051000 P Dec 15, 2017 51.0 0.00 0.04
ABT 171215P00051500 P Dec 15, 2017 51.5 0.00 0.04
ABT 171215P00052000 P Dec 15, 2017 52.0 0.00 0.04
ABT 171215P00052500 P Dec 15, 2017 52.5 0.03 0.05
ABT 171215P00053000 P Dec 15, 2017 53.0 0.06 0.07
ABT 171215P00053500 P Dec 15, 2017 53.5 0.09 0.12
ABT 171215P00054000 P Dec 15, 2017 54.0 0.19 0.22
ABT 171215P00054500 P Dec 15, 2017 54.5 0.35 0.37
ABT 171215P00055000 P Dec 15, 2017 55.0 0.61 0.65
ABT 171215P00055500 P Dec 15, 2017 55.5 0.97 1.03
ABT 171215P00056000 P Dec 15, 2017 56.0 1.40 1.46
ABT 171215P00056500 P Dec 15, 2017 56.5 1.86 1.92
ABT 171215P00057000 P Dec 15, 2017 57.0 2.25 2.41
ABT 171215P00057500 P Dec 15, 2017 57.5 2.84 3.00
ABT 171215P00058000 P Dec 15, 2017 58.0 3.25 3.50
ABT 171215P00058500 P Dec 15, 2017 58.5 3.70 4.05
ABT 171215P00059000 P Dec 15, 2017 59.0 4.20 4.60
ABT 171215P00059500 P Dec 15, 2017 59.5 4.80 5.00
ABT 171215P00060000 P Dec 15, 2017 60.0 5.25 5.65
ABT 171215P00060500 P Dec 15, 2017 60.5 5.75 6.00
ABT 171215P00061000 P Dec 15, 2017 61.0 6.30 6.50
ABT 171215P00061500 P Dec 15, 2017 61.5 6.75 7.00
ABT 171215P00062000 P Dec 15, 2017 62.0 7.25 7.50
ABT 171215P00062500 P Dec 15, 2017 62.5 7.70 8.05
ABT 171215P00063000 P Dec 15, 2017 63.0 8.20 8.50
ABT 171215P00063500 P Dec 15, 2017 63.5 8.80 9.00
ABT 171215P00064000 P Dec 15, 2017 64.0 9.20 9.55
ABT 171215P00065000 P Dec 15, 2017 65.0 10.25 10.50
ABT 171215P00070000 P Dec 15, 2017 70.0 15.30 15.50
ABT 171215P00075000 P Dec 15, 2017 75.0 20.30 20.50
ABT 171215P00080000 P Dec 15, 2017 80.0 25.15 25.50
ABT 171222C00045000 C Dec 22, 2017 45.0 9.15 9.90
ABT 171222C00048000 C Dec 22, 2017 48.0 6.45 6.85
ABT 171222C00049000 C Dec 22, 2017 49.0 5.45 5.85
ABT 171222C00050000 C Dec 22, 2017 50.0 4.45 4.80
ABT 171222C00051000 C Dec 22, 2017 51.0 3.60 4.00
ABT 171222C00052000 C Dec 22, 2017 52.0 2.71 2.80
ABT 171222C00053000 C Dec 22, 2017 53.0 1.80 1.87
ABT 171222C00054000 C Dec 22, 2017 54.0 0.96 1.07
ABT 171222C00055000 C Dec 22, 2017 55.0 0.44 0.48
ABT 171222C00056000 C Dec 22, 2017 56.0 0.15 0.19
ABT 171222C00057000 C Dec 22, 2017 57.0 0.04 0.06
ABT 171222C00058000 C Dec 22, 2017 58.0 0.00 0.03
ABT 171222C00059000 C Dec 22, 2017 59.0 0.00 0.03
ABT 171222C00060000 C Dec 22, 2017 60.0 0.00 0.02
ABT 171222C00061000 C Dec 22, 2017 61.0 0.00 0.03
ABT 171222C00062000 C Dec 22, 2017 62.0 0.00 0.03
ABT 171222C00063000 C Dec 22, 2017 63.0 0.00 0.02
ABT 171222P00045000 P Dec 22, 2017 45.0 0.00 0.03
ABT 171222P00048000 P Dec 22, 2017 48.0 0.00 0.03
ABT 171222P00049000 P Dec 22, 2017 49.0 0.00 0.03
ABT 171222P00050000 P Dec 22, 2017 50.0 0.01 0.04
ABT 171222P00051000 P Dec 22, 2017 51.0 0.00 0.06
ABT 171222P00052000 P Dec 22, 2017 52.0 0.04 0.10
ABT 171222P00053000 P Dec 22, 2017 53.0 0.10 0.18
ABT 171222P00054000 P Dec 22, 2017 54.0 0.34 0.42
ABT 171222P00055000 P Dec 22, 2017 55.0 0.71 0.85
ABT 171222P00056000 P Dec 22, 2017 56.0 1.35 1.56
ABT 171222P00057000 P Dec 22, 2017 57.0 2.24 2.54
ABT 171222P00058000 P Dec 22, 2017 58.0 3.25 3.55
ABT 171222P00059000 P Dec 22, 2017 59.0 4.25 4.55
ABT 171222P00060000 P Dec 22, 2017 60.0 5.25 5.60
ABT 171222P00061000 P Dec 22, 2017 61.0 6.20 6.80
ABT 171222P00062000 P Dec 22, 2017 62.0 7.20 7.50
ABT 171222P00063000 P Dec 22, 2017 63.0 8.30 8.70
ABT 171229C00049000 C Dec 29, 2017 49.0 4.55 6.00
ABT 171229C00050000 C Dec 29, 2017 50.0 3.75 5.05
ABT 171229C00051000 C Dec 29, 2017 51.0 2.79 5.45
ABT 171229C00052000 C Dec 29, 2017 52.0 1.46 3.10
ABT 171229C00053000 C Dec 29, 2017 53.0 1.50 2.90
ABT 171229C00054000 C Dec 29, 2017 54.0 1.08 1.32
ABT 171229C00055000 C Dec 29, 2017 55.0 0.54 0.63
ABT 171229C00056000 C Dec 29, 2017 56.0 0.18 0.26
ABT 171229C00057000 C Dec 29, 2017 57.0 0.06 0.13
ABT 171229C00058000 C Dec 29, 2017 58.0 0.01 0.05
ABT 171229C00059000 C Dec 29, 2017 59.0 0.00 0.03
ABT 171229C00060000 C Dec 29, 2017 60.0 0.00 0.03
ABT 171229C00061000 C Dec 29, 2017 61.0 0.00 0.12
ABT 171229C00062000 C Dec 29, 2017 62.0 0.00 0.02
ABT 171229P00049000 P Dec 29, 2017 49.0 0.02 0.05
ABT 171229P00050000 P Dec 29, 2017 50.0 0.03 0.06
ABT 171229P00051000 P Dec 29, 2017 51.0 0.05 0.09
ABT 171229P00052000 P Dec 29, 2017 52.0 0.10 0.14
ABT 171229P00053000 P Dec 29, 2017 53.0 0.20 0.26
ABT 171229P00054000 P Dec 29, 2017 54.0 0.39 0.53
ABT 171229P00055000 P Dec 29, 2017 55.0 0.84 0.99
ABT 171229P00056000 P Dec 29, 2017 56.0 1.51 1.64
ABT 171229P00057000 P Dec 29, 2017 57.0 2.36 2.73
ABT 171229P00058000 P Dec 29, 2017 58.0 1.70 4.30
ABT 171229P00059000 P Dec 29, 2017 59.0 2.95 5.65
ABT 171229P00060000 P Dec 29, 2017 60.0 3.70 5.70
ABT 171229P00061000 P Dec 29, 2017 61.0 5.55 6.80
ABT 171229P00062000 P Dec 29, 2017 62.0 6.35 7.65
ABT 180105C00048000 C Jan 05, 2018 48.0 5.55 8.15
ABT 180105C00049000 C Jan 05, 2018 49.0 3.50 7.85
ABT 180105C00050000 C Jan 05, 2018 50.0 3.20 6.05
ABT 180105C00051000 C Jan 05, 2018 51.0 2.54 4.95
ABT 180105C00052000 C Jan 05, 2018 52.0 1.23 2.97
ABT 180105C00053000 C Jan 05, 2018 53.0 0.79 2.73
ABT 180105C00054000 C Jan 05, 2018 54.0 1.18 1.50
ABT 180105C00055000 C Jan 05, 2018 55.0 0.66 0.79
ABT 180105C00056000 C Jan 05, 2018 56.0 0.31 0.40
ABT 180105C00057000 C Jan 05, 2018 57.0 0.13 0.19
ABT 180105C00058000 C Jan 05, 2018 58.0 0.04 0.09
ABT 180105C00059000 C Jan 05, 2018 59.0 0.00 0.04
ABT 180105C00060000 C Jan 05, 2018 60.0 0.00 0.03
ABT 180105C00061000 C Jan 05, 2018 61.0 0.00 0.03
ABT 180105C00062000 C Jan 05, 2018 62.0 0.00 0.03
ABT 180105C00063000 C Jan 05, 2018 63.0 0.00 0.02
ABT 180105P00048000 P Jan 05, 2018 48.0 0.00 0.06
ABT 180105P00049000 P Jan 05, 2018 49.0 0.00 0.08
ABT 180105P00050000 P Jan 05, 2018 50.0 0.06 0.20
ABT 180105P00051000 P Jan 05, 2018 51.0 0.10 0.16
ABT 180105P00052000 P Jan 05, 2018 52.0 0.14 0.24
ABT 180105P00053000 P Jan 05, 2018 53.0 0.27 0.42
ABT 180105P00054000 P Jan 05, 2018 54.0 0.56 0.66
ABT 180105P00055000 P Jan 05, 2018 55.0 0.94 1.23
ABT 180105P00056000 P Jan 05, 2018 56.0 0.53 2.52
ABT 180105P00057000 P Jan 05, 2018 57.0 0.58 2.68
ABT 180105P00058000 P Jan 05, 2018 58.0 1.70 5.20
ABT 180105P00059000 P Jan 05, 2018 59.0 3.40 5.30
ABT 180105P00060000 P Jan 05, 2018 60.0 4.00 6.60
ABT 180105P00061000 P Jan 05, 2018 61.0 5.00 7.70
ABT 180105P00062000 P Jan 05, 2018 62.0 5.80 9.55
ABT 180105P00063000 P Jan 05, 2018 63.0 6.80 10.20
ABT 180112C00048000 C Jan 12, 2018 48.0 4.50 9.10
ABT 180112C00049000 C Jan 12, 2018 49.0 3.70 8.05
ABT 180112C00050000 C Jan 12, 2018 50.0 2.50 7.10
ABT 180112C00051000 C Jan 12, 2018 51.0 1.50 6.20
ABT 180112C00052000 C Jan 12, 2018 52.0 0.69 5.15
ABT 180112C00053000 C Jan 12, 2018 53.0 1.97 2.93
ABT 180112C00054000 C Jan 12, 2018 54.0 1.41 1.50
ABT 180112C00055000 C Jan 12, 2018 55.0 0.85 0.93
ABT 180112C00056000 C Jan 12, 2018 56.0 0.45 0.53
ABT 180112C00057000 C Jan 12, 2018 57.0 0.20 0.29
ABT 180112C00058000 C Jan 12, 2018 58.0 0.09 0.15
ABT 180112C00059000 C Jan 12, 2018 59.0 0.00 0.16
ABT 180112C00060000 C Jan 12, 2018 60.0 0.00 0.05
ABT 180112C00061000 C Jan 12, 2018 61.0 0.00 0.04
ABT 180112C00062000 C Jan 12, 2018 62.0 0.00 0.15
ABT 180112P00048000 P Jan 12, 2018 48.0 0.05 0.19
ABT 180112P00049000 P Jan 12, 2018 49.0 0.09 0.14
ABT 180112P00050000 P Jan 12, 2018 50.0 0.12 0.21
ABT 180112P00051000 P Jan 12, 2018 51.0 0.19 0.25
ABT 180112P00052000 P Jan 12, 2018 52.0 0.31 0.37
ABT 180112P00053000 P Jan 12, 2018 53.0 0.47 0.69
ABT 180112P00054000 P Jan 12, 2018 54.0 0.76 1.01
ABT 180112P00055000 P Jan 12, 2018 55.0 1.27 1.49
ABT 180112P00056000 P Jan 12, 2018 56.0 0.78 3.65
ABT 180112P00057000 P Jan 12, 2018 57.0 0.50 4.85
ABT 180112P00058000 P Jan 12, 2018 58.0 1.54 5.95
ABT 180112P00059000 P Jan 12, 2018 59.0 2.30 6.45
ABT 180112P00060000 P Jan 12, 2018 60.0 3.30 7.40
ABT 180112P00061000 P Jan 12, 2018 61.0 4.30 8.65
ABT 180112P00062000 P Jan 12, 2018 62.0 5.30 9.40
ABT 180119C00020000 C Jan 19, 2018 20.0 34.35 35.05
ABT 180119C00023000 C Jan 19, 2018 23.0 31.40 31.95
ABT 180119C00024000 C Jan 19, 2018 24.0 30.40 32.20
ABT 180119C00025000 C Jan 19, 2018 25.0 29.30 30.05
ABT 180119C00026000 C Jan 19, 2018 26.0 28.30 28.85
ABT 180119C00027000 C Jan 19, 2018 27.0 25.80 28.00
ABT 180119C00028000 C Jan 19, 2018 28.0 26.40 26.80
ABT 180119C00029000 C Jan 19, 2018 29.0 25.35 25.90
ABT 180119C00030000 C Jan 19, 2018 30.0 24.40 24.75
ABT 180119C00031000 C Jan 19, 2018 31.0 23.45 23.90
ABT 180119C00032000 C Jan 19, 2018 32.0 22.40 22.90
ABT 180119C00033000 C Jan 19, 2018 33.0 21.30 22.05
ABT 180119C00034000 C Jan 19, 2018 34.0 20.35 20.85
ABT 180119C00035000 C Jan 19, 2018 35.0 19.50 19.80
ABT 180119C00036000 C Jan 19, 2018 36.0 18.45 19.00
ABT 180119C00037000 C Jan 19, 2018 37.0 17.45 17.80
ABT 180119C00038000 C Jan 19, 2018 38.0 16.35 16.80
ABT 180119C00039000 C Jan 19, 2018 39.0 15.45 15.80
ABT 180119C00040000 C Jan 19, 2018 40.0 14.45 15.00
ABT 180119C00041000 C Jan 19, 2018 41.0 13.50 13.95
ABT 180119C00042000 C Jan 19, 2018 42.0 12.45 13.05
ABT 180119C00043000 C Jan 19, 2018 43.0 11.45 11.80
ABT 180119C00044000 C Jan 19, 2018 44.0 10.30 10.80
ABT 180119C00045000 C Jan 19, 2018 45.0 9.50 9.85
ABT 180119C00046000 C Jan 19, 2018 46.0 8.50 8.85
ABT 180119C00047000 C Jan 19, 2018 47.0 7.55 7.90
ABT 180119C00048000 C Jan 19, 2018 48.0 6.60 6.95
ABT 180119C00049000 C Jan 19, 2018 49.0 5.65 5.90
ABT 180119C00050000 C Jan 19, 2018 50.0 4.75 4.95
ABT 180119C00052500 C Jan 19, 2018 52.5 2.58 2.69
ABT 180119C00055000 C Jan 19, 2018 55.0 0.97 1.01
ABT 180119C00057500 C Jan 19, 2018 57.5 0.25 0.28
ABT 180119C00060000 C Jan 19, 2018 60.0 0.07 0.09
ABT 180119C00062500 C Jan 19, 2018 62.5 0.01 0.04
ABT 180119C00065000 C Jan 19, 2018 65.0 0.00 0.03
ABT 180119C00070000 C Jan 19, 2018 70.0 0.00 0.02
ABT 180119C00075000 C Jan 19, 2018 75.0 0.00 0.02
ABT 180119C00080000 C Jan 19, 2018 80.0 0.00 0.02
ABT 180119P00020000 P Jan 19, 2018 20.0 0.00 0.02
ABT 180119P00023000 P Jan 19, 2018 23.0 0.00 0.02
ABT 180119P00024000 P Jan 19, 2018 24.0 0.00 0.02
ABT 180119P00025000 P Jan 19, 2018 25.0 0.00 0.02
ABT 180119P00026000 P Jan 19, 2018 26.0 0.00 0.02
ABT 180119P00027000 P Jan 19, 2018 27.0 0.00 0.02
ABT 180119P00028000 P Jan 19, 2018 28.0 0.00 0.02
ABT 180119P00029000 P Jan 19, 2018 29.0 0.00 0.02
ABT 180119P00030000 P Jan 19, 2018 30.0 0.00 0.02
ABT 180119P00031000 P Jan 19, 2018 31.0 0.00 0.02
ABT 180119P00032000 P Jan 19, 2018 32.0 0.00 0.02
ABT 180119P00033000 P Jan 19, 2018 33.0 0.00 0.02
ABT 180119P00034000 P Jan 19, 2018 34.0 0.00 0.03
ABT 180119P00035000 P Jan 19, 2018 35.0 0.01 0.02
ABT 180119P00036000 P Jan 19, 2018 36.0 0.00 0.04
ABT 180119P00037000 P Jan 19, 2018 37.0 0.00 0.04
ABT 180119P00038000 P Jan 19, 2018 38.0 0.02 0.04
ABT 180119P00039000 P Jan 19, 2018 39.0 0.01 0.05
ABT 180119P00040000 P Jan 19, 2018 40.0 0.01 0.06
ABT 180119P00041000 P Jan 19, 2018 41.0 0.02 0.06
ABT 180119P00042000 P Jan 19, 2018 42.0 0.02 0.07
ABT 180119P00043000 P Jan 19, 2018 43.0 0.03 0.07
ABT 180119P00044000 P Jan 19, 2018 44.0 0.04 0.09
ABT 180119P00045000 P Jan 19, 2018 45.0 0.05 0.09
ABT 180119P00046000 P Jan 19, 2018 46.0 0.06 0.11
ABT 180119P00047000 P Jan 19, 2018 47.0 0.07 0.12
ABT 180119P00048000 P Jan 19, 2018 48.0 0.09 0.14
ABT 180119P00049000 P Jan 19, 2018 49.0 0.12 0.17
ABT 180119P00050000 P Jan 19, 2018 50.0 0.18 0.22
ABT 180119P00052500 P Jan 19, 2018 52.5 0.50 0.54
ABT 180119P00055000 P Jan 19, 2018 55.0 1.43 1.48
ABT 180119P00057500 P Jan 19, 2018 57.5 3.20 3.45
ABT 180119P00060000 P Jan 19, 2018 60.0 5.55 5.90
ABT 180119P00062500 P Jan 19, 2018 62.5 7.85 8.40
ABT 180119P00065000 P Jan 19, 2018 65.0 10.40 10.75
ABT 180119P00070000 P Jan 19, 2018 70.0 15.35 15.75
ABT 180119P00075000 P Jan 19, 2018 75.0 20.40 20.65
ABT 180119P00080000 P Jan 19, 2018 80.0 25.35 25.65
ABT 180126C00048000 C Jan 26, 2018 48.0 5.35 8.15
ABT 180126C00049000 C Jan 26, 2018 49.0 4.95 6.85
ABT 180126C00050000 C Jan 26, 2018 50.0 3.65 5.25
ABT 180126C00051000 C Jan 26, 2018 51.0 2.82 4.90
ABT 180126C00052000 C Jan 26, 2018 52.0 2.67 4.10
ABT 180126C00053000 C Jan 26, 2018 53.0 1.19 3.15
ABT 180126C00054000 C Jan 26, 2018 54.0 1.61 2.55
ABT 180126C00055000 C Jan 26, 2018 55.0 1.07 2.36
ABT 180126C00056000 C Jan 26, 2018 56.0 0.69 2.05
ABT 180126C00057000 C Jan 26, 2018 57.0 0.47 0.80
ABT 180126C00058000 C Jan 26, 2018 58.0 0.12 0.64
ABT 180126C00059000 C Jan 26, 2018 59.0 0.17 1.38
ABT 180126C00060000 C Jan 26, 2018 60.0 0.05 0.25
ABT 180126C00061000 C Jan 26, 2018 61.0 0.00 0.12
ABT 180126P00048000 P Jan 26, 2018 48.0 0.03 0.37
ABT 180126P00049000 P Jan 26, 2018 49.0 0.14 1.82
ABT 180126P00050000 P Jan 26, 2018 50.0 0.28 1.70
ABT 180126P00051000 P Jan 26, 2018 51.0 0.38 1.59
ABT 180126P00052000 P Jan 26, 2018 52.0 0.56 1.65
ABT 180126P00053000 P Jan 26, 2018 53.0 0.80 2.12
ABT 180126P00054000 P Jan 26, 2018 54.0 1.17 2.44
ABT 180126P00055000 P Jan 26, 2018 55.0 1.69 2.61
ABT 180126P00056000 P Jan 26, 2018 56.0 1.80 3.15
ABT 180126P00057000 P Jan 26, 2018 57.0 1.65 4.35
ABT 180126P00058000 P Jan 26, 2018 58.0 3.80 5.05
ABT 180126P00059000 P Jan 26, 2018 59.0 4.05 6.05
ABT 180126P00060000 P Jan 26, 2018 60.0 4.20 7.25
ABT 180126P00061000 P Jan 26, 2018 61.0 5.10 8.30
ABT 180216C00026000 C Feb 16, 2018 26.0 28.40 28.90
ABT 180216C00027000 C Feb 16, 2018 27.0 27.60 27.95
ABT 180216C00028000 C Feb 16, 2018 28.0 26.30 26.90
ABT 180216C00029000 C Feb 16, 2018 29.0 25.50 25.75
ABT 180216C00030000 C Feb 16, 2018 30.0 24.45 24.85
ABT 180216C00031000 C Feb 16, 2018 31.0 23.45 23.95
ABT 180216C00032000 C Feb 16, 2018 32.0 22.25 22.95
ABT 180216C00033000 C Feb 16, 2018 33.0 21.35 21.80
ABT 180216C00034000 C Feb 16, 2018 34.0 20.35 20.95
ABT 180216C00035000 C Feb 16, 2018 35.0 19.30 19.85
ABT 180216C00036000 C Feb 16, 2018 36.0 18.15 18.80
ABT 180216C00037000 C Feb 16, 2018 37.0 17.45 17.90
ABT 180216C00038000 C Feb 16, 2018 38.0 16.40 16.90
ABT 180216C00039000 C Feb 16, 2018 39.0 15.50 15.90
ABT 180216C00040000 C Feb 16, 2018 40.0 14.25 14.80
ABT 180216C00041000 C Feb 16, 2018 41.0 13.30 13.90
ABT 180216C00042000 C Feb 16, 2018 42.0 12.50 12.90
ABT 180216C00043000 C Feb 16, 2018 43.0 11.50 11.85
ABT 180216C00044000 C Feb 16, 2018 44.0 10.40 11.00
ABT 180216C00045000 C Feb 16, 2018 45.0 9.65 10.00
ABT 180216C00046000 C Feb 16, 2018 46.0 8.60 8.90
ABT 180216C00047000 C Feb 16, 2018 47.0 7.70 8.10
ABT 180216C00048000 C Feb 16, 2018 48.0 6.65 6.95
ABT 180216C00049000 C Feb 16, 2018 49.0 5.85 6.00
ABT 180216C00050000 C Feb 16, 2018 50.0 4.95 5.10
ABT 180216C00052500 C Feb 16, 2018 52.5 3.00 3.10
ABT 180216C00055000 C Feb 16, 2018 55.0 1.51 1.57
ABT 180216C00057500 C Feb 16, 2018 57.5 0.63 0.67
ABT 180216C00060000 C Feb 16, 2018 60.0 0.23 0.26
ABT 180216C00062500 C Feb 16, 2018 62.5 0.08 0.11
ABT 180216C00065000 C Feb 16, 2018 65.0 0.03 0.05
ABT 180216C00070000 C Feb 16, 2018 70.0 0.00 0.03
ABT 180216P00026000 P Feb 16, 2018 26.0 0.00 0.02
ABT 180216P00027000 P Feb 16, 2018 27.0 0.00 0.02
ABT 180216P00028000 P Feb 16, 2018 28.0 0.00 0.02
ABT 180216P00029000 P Feb 16, 2018 29.0 0.00 0.02
ABT 180216P00030000 P Feb 16, 2018 30.0 0.00 0.02
ABT 180216P00031000 P Feb 16, 2018 31.0 0.00 0.02
ABT 180216P00032000 P Feb 16, 2018 32.0 0.00 0.03
ABT 180216P00033000 P Feb 16, 2018 33.0 0.00 0.03
ABT 180216P00034000 P Feb 16, 2018 34.0 0.00 0.03
ABT 180216P00035000 P Feb 16, 2018 35.0 0.01 0.03
ABT 180216P00036000 P Feb 16, 2018 36.0 0.00 0.04
ABT 180216P00037000 P Feb 16, 2018 37.0 0.01 0.04
ABT 180216P00038000 P Feb 16, 2018 38.0 0.02 0.05
ABT 180216P00039000 P Feb 16, 2018 39.0 0.03 0.06
ABT 180216P00040000 P Feb 16, 2018 40.0 0.04 0.08
ABT 180216P00041000 P Feb 16, 2018 41.0 0.05 0.07
ABT 180216P00042000 P Feb 16, 2018 42.0 0.06 0.07
ABT 180216P00043000 P Feb 16, 2018 43.0 0.07 0.09
ABT 180216P00044000 P Feb 16, 2018 44.0 0.08 0.11
ABT 180216P00045000 P Feb 16, 2018 45.0 0.11 0.14
ABT 180216P00046000 P Feb 16, 2018 46.0 0.13 0.17
ABT 180216P00047000 P Feb 16, 2018 47.0 0.19 0.22
ABT 180216P00048000 P Feb 16, 2018 48.0 0.25 0.31
ABT 180216P00049000 P Feb 16, 2018 49.0 0.32 0.37
ABT 180216P00050000 P Feb 16, 2018 50.0 0.44 0.48
ABT 180216P00052500 P Feb 16, 2018 52.5 0.95 0.99
ABT 180216P00055000 P Feb 16, 2018 55.0 1.95 2.00
ABT 180216P00057500 P Feb 16, 2018 57.5 3.55 3.70
ABT 180216P00060000 P Feb 16, 2018 60.0 5.65 5.85
ABT 180216P00062500 P Feb 16, 2018 62.5 7.85 8.30
ABT 180216P00065000 P Feb 16, 2018 65.0 10.30 10.65
ABT 180216P00070000 P Feb 16, 2018 70.0 15.25 15.65
ABT 180316C00040000 C Mar 16, 2018 40.0 14.40 16.80
ABT 180316C00045000 C Mar 16, 2018 45.0 9.65 9.90
ABT 180316C00050000 C Mar 16, 2018 50.0 5.15 5.45
ABT 180316C00052500 C Mar 16, 2018 52.5 3.30 3.45
ABT 180316C00055000 C Mar 16, 2018 55.0 1.84 1.92
ABT 180316C00057500 C Mar 16, 2018 57.5 0.89 0.95
ABT 180316C00060000 C Mar 16, 2018 60.0 0.41 0.45
ABT 180316C00062500 C Mar 16, 2018 62.5 0.18 0.22
ABT 180316C00065000 C Mar 16, 2018 65.0 0.08 0.11
ABT 180316P00040000 P Mar 16, 2018 40.0 0.06 0.12
ABT 180316P00045000 P Mar 16, 2018 45.0 0.18 0.21
ABT 180316P00050000 P Mar 16, 2018 50.0 0.62 0.68
ABT 180316P00052500 P Mar 16, 2018 52.5 1.21 1.25
ABT 180316P00055000 P Mar 16, 2018 55.0 2.24 2.28
ABT 180316P00057500 P Mar 16, 2018 57.5 3.75 3.90
ABT 180316P00060000 P Mar 16, 2018 60.0 5.75 6.10
ABT 180316P00062500 P Mar 16, 2018 62.5 7.95 8.60
ABT 180316P00065000 P Mar 16, 2018 65.0 10.40 11.85
ABT 180518C00035000 C May 18, 2018 35.0 17.70 22.00
ABT 180518C00040000 C May 18, 2018 40.0 12.50 17.00
ABT 180518C00045000 C May 18, 2018 45.0 9.65 10.25
ABT 180518C00050000 C May 18, 2018 50.0 5.60 5.90
ABT 180518C00052500 C May 18, 2018 52.5 3.90 4.00
ABT 180518C00055000 C May 18, 2018 55.0 2.48 2.55
ABT 180518C00057500 C May 18, 2018 57.5 1.46 1.53
ABT 180518C00060000 C May 18, 2018 60.0 0.80 0.94
ABT 180518C00062500 C May 18, 2018 62.5 0.42 0.47
ABT 180518C00065000 C May 18, 2018 65.0 0.22 0.32
ABT 180518C00070000 C May 18, 2018 70.0 0.06 0.13
ABT 180518C00075000 C May 18, 2018 75.0 0.01 0.06
ABT 180518P00035000 P May 18, 2018 35.0 0.07 0.12
ABT 180518P00040000 P May 18, 2018 40.0 0.16 0.29
ABT 180518P00045000 P May 18, 2018 45.0 0.42 0.46
ABT 180518P00050000 P May 18, 2018 50.0 1.14 1.20
ABT 180518P00052500 P May 18, 2018 52.5 1.87 2.07
ABT 180518P00055000 P May 18, 2018 55.0 2.95 3.05
ABT 180518P00057500 P May 18, 2018 57.5 4.40 4.50
ABT 180518P00060000 P May 18, 2018 60.0 6.25 6.45
ABT 180518P00062500 P May 18, 2018 62.5 8.30 8.55
ABT 180518P00065000 P May 18, 2018 65.0 9.20 13.20
ABT 180518P00070000 P May 18, 2018 70.0 13.60 18.00
ABT 180518P00075000 P May 18, 2018 75.0 18.60 22.95
ABT 180615C00025000 C Jun 15, 2018 25.0 27.10 31.70
ABT 180615C00030000 C Jun 15, 2018 30.0 22.15 26.95
ABT 180615C00035000 C Jun 15, 2018 35.0 17.35 22.00
ABT 180615C00038000 C Jun 15, 2018 38.0 14.30 18.90
ABT 180615C00040000 C Jun 15, 2018 40.0 12.50 17.00
ABT 180615C00043000 C Jun 15, 2018 43.0 11.65 12.30
ABT 180615C00045000 C Jun 15, 2018 45.0 9.90 10.20
ABT 180615C00047000 C Jun 15, 2018 47.0 8.15 8.55
ABT 180615C00050000 C Jun 15, 2018 50.0 5.70 6.00
ABT 180615C00052500 C Jun 15, 2018 52.5 4.10 4.20
ABT 180615C00055000 C Jun 15, 2018 55.0 2.71 2.80
ABT 180615C00057500 C Jun 15, 2018 57.5 1.67 1.75
ABT 180615C00060000 C Jun 15, 2018 60.0 0.97 1.03
ABT 180615C00062500 C Jun 15, 2018 62.5 0.53 0.59
ABT 180615C00065000 C Jun 15, 2018 65.0 0.29 0.36
ABT 180615C00070000 C Jun 15, 2018 70.0 0.09 0.12
ABT 180615C00075000 C Jun 15, 2018 75.0 0.02 0.05
ABT 180615P00025000 P Jun 15, 2018 25.0 0.00 0.06
ABT 180615P00030000 P Jun 15, 2018 30.0 0.03 0.08
ABT 180615P00035000 P Jun 15, 2018 35.0 0.08 0.13
ABT 180615P00038000 P Jun 15, 2018 38.0 0.14 0.18
ABT 180615P00040000 P Jun 15, 2018 40.0 0.20 0.25
ABT 180615P00043000 P Jun 15, 2018 43.0 0.34 0.39
ABT 180615P00045000 P Jun 15, 2018 45.0 0.49 0.55
ABT 180615P00047000 P Jun 15, 2018 47.0 0.66 0.79
ABT 180615P00050000 P Jun 15, 2018 50.0 1.29 1.35
ABT 180615P00052500 P Jun 15, 2018 52.5 2.03 2.11
ABT 180615P00055000 P Jun 15, 2018 55.0 3.10 3.20
ABT 180615P00057500 P Jun 15, 2018 57.5 4.55 4.65
ABT 180615P00060000 P Jun 15, 2018 60.0 6.35 6.50
ABT 180615P00062500 P Jun 15, 2018 62.5 8.45 8.65
ABT 180615P00065000 P Jun 15, 2018 65.0 10.55 11.00
ABT 180615P00070000 P Jun 15, 2018 70.0 13.60 17.90
ABT 180615P00075000 P Jun 15, 2018 75.0 18.70 23.00
ABT 190118C00020000 C Jan 18, 2019 20.0 32.50 37.00
ABT 190118C00023000 C Jan 18, 2019 23.0 29.50 34.00
ABT 190118C00025000 C Jan 18, 2019 25.0 27.50 32.00
ABT 190118C00028000 C Jan 18, 2019 28.0 24.50 29.00
ABT 190118C00030000 C Jan 18, 2019 30.0 22.50 27.00
ABT 190118C00033000 C Jan 18, 2019 33.0 19.50 24.20
ABT 190118C00035000 C Jan 18, 2019 35.0 17.50 22.20
ABT 190118C00038000 C Jan 18, 2019 38.0 16.35 18.20
ABT 190118C00040000 C Jan 18, 2019 40.0 14.75 16.45
ABT 190118C00042000 C Jan 18, 2019 42.0 13.20 13.60
ABT 190118C00045000 C Jan 18, 2019 45.0 10.80 11.10
ABT 190118C00047000 C Jan 18, 2019 47.0 9.20 9.60
ABT 190118C00050000 C Jan 18, 2019 50.0 7.10 7.40
ABT 190118C00052500 C Jan 18, 2019 52.5 5.65 5.85
ABT 190118C00055000 C Jan 18, 2019 55.0 4.30 4.60
ABT 190118C00057500 C Jan 18, 2019 57.5 3.20 3.40
ABT 190118C00060000 C Jan 18, 2019 60.0 2.34 2.48
ABT 190118C00062500 C Jan 18, 2019 62.5 1.67 1.79
ABT 190118C00065000 C Jan 18, 2019 65.0 1.17 1.29
ABT 190118C00070000 C Jan 18, 2019 70.0 0.57 0.67
ABT 190118C00075000 C Jan 18, 2019 75.0 0.28 0.37
ABT 190118P00020000 P Jan 18, 2019 20.0 0.04 0.15
ABT 190118P00023000 P Jan 18, 2019 23.0 0.07 0.20
ABT 190118P00025000 P Jan 18, 2019 25.0 0.10 0.17
ABT 190118P00028000 P Jan 18, 2019 28.0 0.15 0.22
ABT 190118P00030000 P Jan 18, 2019 30.0 0.20 0.27
ABT 190118P00033000 P Jan 18, 2019 33.0 0.29 0.46
ABT 190118P00035000 P Jan 18, 2019 35.0 0.38 0.47
ABT 190118P00038000 P Jan 18, 2019 38.0 0.54 0.76
ABT 190118P00040000 P Jan 18, 2019 40.0 0.74 0.93
ABT 190118P00042000 P Jan 18, 2019 42.0 0.95 1.05
ABT 190118P00045000 P Jan 18, 2019 45.0 1.42 1.52
ABT 190118P00047000 P Jan 18, 2019 47.0 1.75 1.94
ABT 190118P00050000 P Jan 18, 2019 50.0 2.66 2.77
ABT 190118P00052500 P Jan 18, 2019 52.5 3.55 3.70
ABT 190118P00055000 P Jan 18, 2019 55.0 4.70 4.85
ABT 190118P00057500 P Jan 18, 2019 57.5 6.05 6.20
ABT 190118P00060000 P Jan 18, 2019 60.0 7.65 7.80
ABT 190118P00062500 P Jan 18, 2019 62.5 9.45 9.60
ABT 190118P00065000 P Jan 18, 2019 65.0 11.45 11.65
ABT 190118P00070000 P Jan 18, 2019 70.0 15.75 17.20
ABT 190118P00075000 P Jan 18, 2019 75.0 18.50 23.00
ABT 200117C00030000 C Jan 17, 2020 30.0 22.35 26.95
ABT 200117C00035000 C Jan 17, 2020 35.0 18.40 21.95
ABT 200117C00040000 C Jan 17, 2020 40.0 15.50 16.30
ABT 200117C00045000 C Jan 17, 2020 45.0 11.75 12.50
ABT 200117C00050000 C Jan 17, 2020 50.0 8.55 9.20
ABT 200117C00052500 C Jan 17, 2020 52.5 7.15 7.70
ABT 200117C00055000 C Jan 17, 2020 55.0 5.90 6.40
ABT 200117C00057500 C Jan 17, 2020 57.5 4.80 5.50
ABT 200117C00060000 C Jan 17, 2020 60.0 3.90 4.55
ABT 200117C00062500 C Jan 17, 2020 62.5 3.10 3.50
ABT 200117C00065000 C Jan 17, 2020 65.0 2.46 2.95
ABT 200117C00070000 C Jan 17, 2020 70.0 1.60 1.92
ABT 200117C00075000 C Jan 17, 2020 75.0 1.00 1.29
ABT 200117C00080000 C Jan 17, 2020 80.0 0.52 0.95
ABT 200117P00030000 P Jan 17, 2020 30.0 0.47 0.91
ABT 200117P00035000 P Jan 17, 2020 35.0 0.90 1.32
ABT 200117P00040000 P Jan 17, 2020 40.0 1.58 1.85
ABT 200117P00045000 P Jan 17, 2020 45.0 2.54 2.96
ABT 200117P00050000 P Jan 17, 2020 50.0 4.15 4.50
ABT 200117P00052500 P Jan 17, 2020 52.5 5.20 5.50
ABT 200117P00055000 P Jan 17, 2020 55.0 6.30 6.70
ABT 200117P00057500 P Jan 17, 2020 57.5 7.65 8.00
ABT 200117P00060000 P Jan 17, 2020 60.0 9.15 9.75
ABT 200117P00062500 P Jan 17, 2020 62.5 10.70 11.20
ABT 200117P00065000 P Jan 17, 2020 65.0 12.20 13.30
ABT 200117P00070000 P Jan 17, 2020 70.0 16.35 17.10
ABT 200117P00075000 P Jan 17, 2020 75.0 20.05 21.85
ABT 200117P00080000 P Jan 17, 2020 80.0 24.25 27.45
OPRA data is delayed 15 minutes.