Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Abbott Laboratories (ABT)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 180223C00050000 C Feb 23, 2018 50.0 7.55 10.75
ABT 180223C00050500 C Feb 23, 2018 50.5 7.60 9.80
ABT 180223C00051000 C Feb 23, 2018 51.0 6.60 9.95
ABT 180223C00051500 C Feb 23, 2018 51.5 7.00 8.75
ABT 180223C00052000 C Feb 23, 2018 52.0 6.55 8.40
ABT 180223C00052500 C Feb 23, 2018 52.5 6.15 7.85
ABT 180223C00053000 C Feb 23, 2018 53.0 5.60 7.50
ABT 180223C00053500 C Feb 23, 2018 53.5 5.00 6.95
ABT 180223C00054000 C Feb 23, 2018 54.0 4.45 6.95
ABT 180223C00054500 C Feb 23, 2018 54.5 4.10 6.25
ABT 180223C00055000 C Feb 23, 2018 55.0 3.05 5.30
ABT 180223C00055500 C Feb 23, 2018 55.5 2.32 5.20
ABT 180223C00056000 C Feb 23, 2018 56.0 2.98 3.10
ABT 180223C00056500 C Feb 23, 2018 56.5 1.83 3.65
ABT 180223C00057000 C Feb 23, 2018 57.0 1.79 2.31
ABT 180223C00057500 C Feb 23, 2018 57.5 1.50 1.60
ABT 180223C00058000 C Feb 23, 2018 58.0 1.08 1.15
ABT 180223C00058500 C Feb 23, 2018 58.5 0.68 0.74
ABT 180223C00059000 C Feb 23, 2018 59.0 0.36 0.41
ABT 180223C00059500 C Feb 23, 2018 59.5 0.15 0.20
ABT 180223C00060000 C Feb 23, 2018 60.0 0.05 0.10
ABT 180223C00060500 C Feb 23, 2018 60.5 0.00 0.04
ABT 180223C00061000 C Feb 23, 2018 61.0 0.00 0.03
ABT 180223C00061500 C Feb 23, 2018 61.5 0.00 0.03
ABT 180223C00062000 C Feb 23, 2018 62.0 0.00 0.03
ABT 180223C00062500 C Feb 23, 2018 62.5 0.00 0.03
ABT 180223C00063000 C Feb 23, 2018 63.0 0.00 0.02
ABT 180223C00063500 C Feb 23, 2018 63.5 0.00 0.02
ABT 180223C00064000 C Feb 23, 2018 64.0 0.00 0.03
ABT 180223C00064500 C Feb 23, 2018 64.5 0.00 0.02
ABT 180223C00065000 C Feb 23, 2018 65.0 0.00 0.02
ABT 180223C00066000 C Feb 23, 2018 66.0 0.00 0.02
ABT 180223C00067000 C Feb 23, 2018 67.0 0.00 0.02
ABT 180223C00068000 C Feb 23, 2018 68.0 0.00 0.02
ABT 180223C00069000 C Feb 23, 2018 69.0 0.00 0.02
ABT 180223C00070000 C Feb 23, 2018 70.0 0.00 0.02
ABT 180223P00050000 P Feb 23, 2018 50.0 0.00 0.02
ABT 180223P00050500 P Feb 23, 2018 50.5 0.00 0.02
ABT 180223P00051000 P Feb 23, 2018 51.0 0.00 0.02
ABT 180223P00051500 P Feb 23, 2018 51.5 0.00 0.03
ABT 180223P00052000 P Feb 23, 2018 52.0 0.00 0.03
ABT 180223P00052500 P Feb 23, 2018 52.5 0.00 0.02
ABT 180223P00053000 P Feb 23, 2018 53.0 0.00 0.03
ABT 180223P00053500 P Feb 23, 2018 53.5 0.00 0.03
ABT 180223P00054000 P Feb 23, 2018 54.0 0.00 0.03
ABT 180223P00054500 P Feb 23, 2018 54.5 0.00 0.03
ABT 180223P00055000 P Feb 23, 2018 55.0 0.00 0.03
ABT 180223P00055500 P Feb 23, 2018 55.5 0.00 0.03
ABT 180223P00056000 P Feb 23, 2018 56.0 0.00 0.06
ABT 180223P00056500 P Feb 23, 2018 56.5 0.01 0.03
ABT 180223P00057000 P Feb 23, 2018 57.0 0.01 0.07
ABT 180223P00057500 P Feb 23, 2018 57.5 0.04 0.09
ABT 180223P00058000 P Feb 23, 2018 58.0 0.08 0.12
ABT 180223P00058500 P Feb 23, 2018 58.5 0.17 0.22
ABT 180223P00059000 P Feb 23, 2018 59.0 0.35 0.40
ABT 180223P00059500 P Feb 23, 2018 59.5 0.62 0.70
ABT 180223P00060000 P Feb 23, 2018 60.0 1.02 1.07
ABT 180223P00060500 P Feb 23, 2018 60.5 1.47 1.56
ABT 180223P00061000 P Feb 23, 2018 61.0 1.95 2.05
ABT 180223P00061500 P Feb 23, 2018 61.5 1.01 2.84
ABT 180223P00062000 P Feb 23, 2018 62.0 1.43 3.20
ABT 180223P00062500 P Feb 23, 2018 62.5 2.18 3.65
ABT 180223P00063000 P Feb 23, 2018 63.0 2.61 4.25
ABT 180223P00063500 P Feb 23, 2018 63.5 4.40 4.55
ABT 180223P00064000 P Feb 23, 2018 64.0 3.65 5.25
ABT 180223P00064500 P Feb 23, 2018 64.5 3.90 5.65
ABT 180223P00065000 P Feb 23, 2018 65.0 4.75 6.50
ABT 180223P00066000 P Feb 23, 2018 66.0 5.65 7.45
ABT 180223P00067000 P Feb 23, 2018 67.0 6.65 8.30
ABT 180223P00068000 P Feb 23, 2018 68.0 7.70 9.30
ABT 180223P00069000 P Feb 23, 2018 69.0 8.25 11.10
ABT 180223P00070000 P Feb 23, 2018 70.0 9.70 11.85
ABT 180302C00050000 C Mar 02, 2018 50.0 7.50 11.10
ABT 180302C00050500 C Mar 02, 2018 50.5 7.60 9.90
ABT 180302C00051000 C Mar 02, 2018 51.0 7.10 10.25
ABT 180302C00051500 C Mar 02, 2018 51.5 6.70 9.00
ABT 180302C00052000 C Mar 02, 2018 52.0 6.60 8.55
ABT 180302C00052500 C Mar 02, 2018 52.5 6.15 8.05
ABT 180302C00053000 C Mar 02, 2018 53.0 5.75 7.45
ABT 180302C00053500 C Mar 02, 2018 53.5 5.20 7.10
ABT 180302C00054000 C Mar 02, 2018 54.0 4.05 6.70
ABT 180302C00054500 C Mar 02, 2018 54.5 4.40 6.15
ABT 180302C00055000 C Mar 02, 2018 55.0 3.65 5.90
ABT 180302C00055500 C Mar 02, 2018 55.5 2.85 5.10
ABT 180302C00056000 C Mar 02, 2018 56.0 2.81 3.45
ABT 180302C00056500 C Mar 02, 2018 56.5 2.59 3.00
ABT 180302C00057000 C Mar 02, 2018 57.0 2.12 2.55
ABT 180302C00057500 C Mar 02, 2018 57.5 1.76 2.15
ABT 180302C00058000 C Mar 02, 2018 58.0 1.38 1.43
ABT 180302C00058500 C Mar 02, 2018 58.5 1.03 1.07
ABT 180302C00059000 C Mar 02, 2018 59.0 0.72 0.76
ABT 180302C00059500 C Mar 02, 2018 59.5 0.44 0.55
ABT 180302C00060000 C Mar 02, 2018 60.0 0.30 0.33
ABT 180302C00060500 C Mar 02, 2018 60.5 0.17 0.21
ABT 180302C00061000 C Mar 02, 2018 61.0 0.10 0.15
ABT 180302C00061500 C Mar 02, 2018 61.5 0.03 0.10
ABT 180302C00062000 C Mar 02, 2018 62.0 0.03 0.08
ABT 180302C00062500 C Mar 02, 2018 62.5 0.01 0.05
ABT 180302C00063000 C Mar 02, 2018 63.0 0.00 0.04
ABT 180302C00063500 C Mar 02, 2018 63.5 0.00 0.04
ABT 180302C00064000 C Mar 02, 2018 64.0 0.00 0.04
ABT 180302C00064500 C Mar 02, 2018 64.5 0.00 0.04
ABT 180302C00065000 C Mar 02, 2018 65.0 0.00 0.03
ABT 180302C00066000 C Mar 02, 2018 66.0 0.00 0.03
ABT 180302C00067000 C Mar 02, 2018 67.0 0.00 0.03
ABT 180302C00068000 C Mar 02, 2018 68.0 0.00 0.04
ABT 180302C00069000 C Mar 02, 2018 69.0 0.00 0.03
ABT 180302C00070000 C Mar 02, 2018 70.0 0.00 0.07
ABT 180302P00050000 P Mar 02, 2018 50.0 0.00 0.06
ABT 180302P00050500 P Mar 02, 2018 50.5 0.00 0.11
ABT 180302P00051000 P Mar 02, 2018 51.0 0.00 0.06
ABT 180302P00051500 P Mar 02, 2018 51.5 0.00 0.04
ABT 180302P00052000 P Mar 02, 2018 52.0 0.00 0.04
ABT 180302P00052500 P Mar 02, 2018 52.5 0.00 0.04
ABT 180302P00053000 P Mar 02, 2018 53.0 0.00 0.06
ABT 180302P00053500 P Mar 02, 2018 53.5 0.01 0.04
ABT 180302P00054000 P Mar 02, 2018 54.0 0.01 0.05
ABT 180302P00054500 P Mar 02, 2018 54.5 0.02 0.08
ABT 180302P00055000 P Mar 02, 2018 55.0 0.03 0.07
ABT 180302P00055500 P Mar 02, 2018 55.5 0.04 0.09
ABT 180302P00056000 P Mar 02, 2018 56.0 0.06 0.12
ABT 180302P00056500 P Mar 02, 2018 56.5 0.09 0.16
ABT 180302P00057000 P Mar 02, 2018 57.0 0.17 0.20
ABT 180302P00057500 P Mar 02, 2018 57.5 0.24 0.27
ABT 180302P00058000 P Mar 02, 2018 58.0 0.34 0.38
ABT 180302P00058500 P Mar 02, 2018 58.5 0.48 0.52
ABT 180302P00059000 P Mar 02, 2018 59.0 0.67 0.72
ABT 180302P00059500 P Mar 02, 2018 59.5 0.88 0.99
ABT 180302P00060000 P Mar 02, 2018 60.0 1.25 1.30
ABT 180302P00060500 P Mar 02, 2018 60.5 1.60 1.71
ABT 180302P00061000 P Mar 02, 2018 61.0 1.78 2.15
ABT 180302P00061500 P Mar 02, 2018 61.5 2.28 2.61
ABT 180302P00062000 P Mar 02, 2018 62.0 2.77 3.20
ABT 180302P00062500 P Mar 02, 2018 62.5 1.92 3.65
ABT 180302P00063000 P Mar 02, 2018 63.0 2.55 4.30
ABT 180302P00063500 P Mar 02, 2018 63.5 3.05 5.30
ABT 180302P00064000 P Mar 02, 2018 64.0 3.60 5.25
ABT 180302P00064500 P Mar 02, 2018 64.5 4.00 6.70
ABT 180302P00065000 P Mar 02, 2018 65.0 4.75 6.25
ABT 180302P00066000 P Mar 02, 2018 66.0 5.55 7.30
ABT 180302P00067000 P Mar 02, 2018 67.0 6.30 8.85
ABT 180302P00068000 P Mar 02, 2018 68.0 7.65 9.45
ABT 180302P00069000 P Mar 02, 2018 69.0 8.60 11.20
ABT 180302P00070000 P Mar 02, 2018 70.0 9.65 11.90
ABT 180309C00050000 C Mar 09, 2018 50.0 7.55 10.45
ABT 180309C00051000 C Mar 09, 2018 51.0 7.15 9.60
ABT 180309C00052000 C Mar 09, 2018 52.0 6.60 8.45
ABT 180309C00053000 C Mar 09, 2018 53.0 4.80 7.75
ABT 180309C00054000 C Mar 09, 2018 54.0 4.60 6.80
ABT 180309C00055000 C Mar 09, 2018 55.0 3.85 4.55
ABT 180309C00056000 C Mar 09, 2018 56.0 3.15 3.60
ABT 180309C00057000 C Mar 09, 2018 57.0 2.33 2.81
ABT 180309C00058000 C Mar 09, 2018 58.0 1.56 1.69
ABT 180309C00059000 C Mar 09, 2018 59.0 0.95 0.99
ABT 180309C00060000 C Mar 09, 2018 60.0 0.47 0.63
ABT 180309C00061000 C Mar 09, 2018 61.0 0.21 0.34
ABT 180309C00062000 C Mar 09, 2018 62.0 0.09 0.16
ABT 180309C00063000 C Mar 09, 2018 63.0 0.03 0.08
ABT 180309C00064000 C Mar 09, 2018 64.0 0.01 0.05
ABT 180309C00065000 C Mar 09, 2018 65.0 0.00 0.04
ABT 180309C00066000 C Mar 09, 2018 66.0 0.00 0.04
ABT 180309C00067000 C Mar 09, 2018 67.0 0.00 0.04
ABT 180309C00068000 C Mar 09, 2018 68.0 0.00 0.03
ABT 180309C00069000 C Mar 09, 2018 69.0 0.00 0.03
ABT 180309C00070000 C Mar 09, 2018 70.0 0.00 0.03
ABT 180309P00050000 P Mar 09, 2018 50.0 0.00 0.05
ABT 180309P00051000 P Mar 09, 2018 51.0 0.01 0.05
ABT 180309P00052000 P Mar 09, 2018 52.0 0.02 0.09
ABT 180309P00053000 P Mar 09, 2018 53.0 0.04 0.12
ABT 180309P00054000 P Mar 09, 2018 54.0 0.06 0.12
ABT 180309P00055000 P Mar 09, 2018 55.0 0.10 0.15
ABT 180309P00056000 P Mar 09, 2018 56.0 0.15 0.22
ABT 180309P00057000 P Mar 09, 2018 57.0 0.26 0.35
ABT 180309P00058000 P Mar 09, 2018 58.0 0.52 0.57
ABT 180309P00059000 P Mar 09, 2018 59.0 0.82 0.98
ABT 180309P00060000 P Mar 09, 2018 60.0 1.39 1.54
ABT 180309P00061000 P Mar 09, 2018 61.0 2.14 2.26
ABT 180309P00062000 P Mar 09, 2018 62.0 2.77 3.15
ABT 180309P00063000 P Mar 09, 2018 63.0 3.80 4.10
ABT 180309P00064000 P Mar 09, 2018 64.0 3.15 5.15
ABT 180309P00065000 P Mar 09, 2018 65.0 4.20 6.20
ABT 180309P00066000 P Mar 09, 2018 66.0 5.65 7.10
ABT 180309P00067000 P Mar 09, 2018 67.0 5.70 9.35
ABT 180309P00068000 P Mar 09, 2018 68.0 7.60 9.20
ABT 180309P00069000 P Mar 09, 2018 69.0 8.60 10.80
ABT 180309P00070000 P Mar 09, 2018 70.0 9.50 11.95
ABT 180316C00040000 C Mar 16, 2018 40.0 18.30 20.60
ABT 180316C00045000 C Mar 16, 2018 45.0 13.80 15.85
ABT 180316C00050000 C Mar 16, 2018 50.0 8.90 10.75
ABT 180316C00051000 C Mar 16, 2018 51.0 7.85 9.85
ABT 180316C00051500 C Mar 16, 2018 51.5 7.45 9.35
ABT 180316C00052000 C Mar 16, 2018 52.0 7.00 8.60
ABT 180316C00052500 C Mar 16, 2018 52.5 6.60 8.25
ABT 180316C00053000 C Mar 16, 2018 53.0 6.10 7.60
ABT 180316C00053500 C Mar 16, 2018 53.5 5.45 7.15
ABT 180316C00054000 C Mar 16, 2018 54.0 5.10 5.65
ABT 180316C00054500 C Mar 16, 2018 54.5 4.50 5.10
ABT 180316C00055000 C Mar 16, 2018 55.0 4.25 4.35
ABT 180316C00055500 C Mar 16, 2018 55.5 3.75 4.25
ABT 180316C00056000 C Mar 16, 2018 56.0 3.30 3.65
ABT 180316C00056500 C Mar 16, 2018 56.5 2.86 3.25
ABT 180316C00057000 C Mar 16, 2018 57.0 2.47 2.95
ABT 180316C00057500 C Mar 16, 2018 57.5 2.17 2.21
ABT 180316C00058000 C Mar 16, 2018 58.0 1.76 1.85
ABT 180316C00058500 C Mar 16, 2018 58.5 1.47 1.51
ABT 180316C00059000 C Mar 16, 2018 59.0 1.17 1.22
ABT 180316C00059500 C Mar 16, 2018 59.5 0.91 0.96
ABT 180316C00060000 C Mar 16, 2018 60.0 0.69 0.75
ABT 180316C00060500 C Mar 16, 2018 60.5 0.52 0.57
ABT 180316C00061000 C Mar 16, 2018 61.0 0.38 0.43
ABT 180316C00061500 C Mar 16, 2018 61.5 0.28 0.32
ABT 180316C00062000 C Mar 16, 2018 62.0 0.21 0.24
ABT 180316C00062500 C Mar 16, 2018 62.5 0.16 0.19
ABT 180316C00063000 C Mar 16, 2018 63.0 0.09 0.15
ABT 180316C00063500 C Mar 16, 2018 63.5 0.08 0.12
ABT 180316C00064000 C Mar 16, 2018 64.0 0.06 0.09
ABT 180316C00064500 C Mar 16, 2018 64.5 0.04 0.08
ABT 180316C00065000 C Mar 16, 2018 65.0 0.03 0.06
ABT 180316C00066000 C Mar 16, 2018 66.0 0.01 0.05
ABT 180316C00067000 C Mar 16, 2018 67.0 0.00 0.04
ABT 180316C00067500 C Mar 16, 2018 67.5 0.00 0.04
ABT 180316C00068000 C Mar 16, 2018 68.0 0.01 0.04
ABT 180316C00069000 C Mar 16, 2018 69.0 0.00 0.03
ABT 180316C00070000 C Mar 16, 2018 70.0 0.00 0.03
ABT 180316C00075000 C Mar 16, 2018 75.0 0.00 0.03
ABT 180316C00080000 C Mar 16, 2018 80.0 0.00 0.02
ABT 180316C00085000 C Mar 16, 2018 85.0 0.00 0.03
ABT 180316P00040000 P Mar 16, 2018 40.0 0.00 0.03
ABT 180316P00045000 P Mar 16, 2018 45.0 0.03 0.06
ABT 180316P00050000 P Mar 16, 2018 50.0 0.03 0.07
ABT 180316P00051000 P Mar 16, 2018 51.0 0.05 0.09
ABT 180316P00051500 P Mar 16, 2018 51.5 0.05 0.10
ABT 180316P00052000 P Mar 16, 2018 52.0 0.06 0.11
ABT 180316P00052500 P Mar 16, 2018 52.5 0.07 0.14
ABT 180316P00053000 P Mar 16, 2018 53.0 0.09 0.13
ABT 180316P00053500 P Mar 16, 2018 53.5 0.10 0.17
ABT 180316P00054000 P Mar 16, 2018 54.0 0.12 0.19
ABT 180316P00054500 P Mar 16, 2018 54.5 0.15 0.20
ABT 180316P00055000 P Mar 16, 2018 55.0 0.20 0.24
ABT 180316P00055500 P Mar 16, 2018 55.5 0.23 0.28
ABT 180316P00056000 P Mar 16, 2018 56.0 0.30 0.34
ABT 180316P00056500 P Mar 16, 2018 56.5 0.35 0.41
ABT 180316P00057000 P Mar 16, 2018 57.0 0.44 0.50
ABT 180316P00057500 P Mar 16, 2018 57.5 0.56 0.62
ABT 180316P00058000 P Mar 16, 2018 58.0 0.70 0.75
ABT 180316P00058500 P Mar 16, 2018 58.5 0.88 0.93
ABT 180316P00059000 P Mar 16, 2018 59.0 1.08 1.14
ABT 180316P00059500 P Mar 16, 2018 59.5 1.33 1.38
ABT 180316P00060000 P Mar 16, 2018 60.0 1.61 1.67
ABT 180316P00060500 P Mar 16, 2018 60.5 1.89 2.00
ABT 180316P00061000 P Mar 16, 2018 61.0 2.29 2.36
ABT 180316P00061500 P Mar 16, 2018 61.5 2.35 2.78
ABT 180316P00062000 P Mar 16, 2018 62.0 3.10 3.20
ABT 180316P00062500 P Mar 16, 2018 62.5 3.55 3.65
ABT 180316P00063000 P Mar 16, 2018 63.0 3.75 4.15
ABT 180316P00063500 P Mar 16, 2018 63.5 4.30 4.60
ABT 180316P00064000 P Mar 16, 2018 64.0 3.25 5.25
ABT 180316P00064500 P Mar 16, 2018 64.5 3.75 5.70
ABT 180316P00065000 P Mar 16, 2018 65.0 4.50 6.10
ABT 180316P00066000 P Mar 16, 2018 66.0 5.70 7.20
ABT 180316P00067000 P Mar 16, 2018 67.0 6.40 8.20
ABT 180316P00067500 P Mar 16, 2018 67.5 6.70 8.85
ABT 180316P00068000 P Mar 16, 2018 68.0 7.65 9.10
ABT 180316P00069000 P Mar 16, 2018 69.0 8.10 10.10
ABT 180316P00070000 P Mar 16, 2018 70.0 9.50 11.20
ABT 180316P00075000 P Mar 16, 2018 75.0 14.65 16.70
ABT 180316P00080000 P Mar 16, 2018 80.0 19.00 21.45
ABT 180316P00085000 P Mar 16, 2018 85.0 24.00 26.30
ABT 180323C00050000 C Mar 23, 2018 50.0 7.60 11.45
ABT 180323C00051000 C Mar 23, 2018 51.0 6.60 10.10
ABT 180323C00052000 C Mar 23, 2018 52.0 5.85 9.00
ABT 180323C00053000 C Mar 23, 2018 53.0 4.80 8.00
ABT 180323C00054000 C Mar 23, 2018 54.0 5.00 5.75
ABT 180323C00055000 C Mar 23, 2018 55.0 4.30 4.75
ABT 180323C00056000 C Mar 23, 2018 56.0 3.45 3.75
ABT 180323C00057000 C Mar 23, 2018 57.0 2.63 2.98
ABT 180323C00058000 C Mar 23, 2018 58.0 1.89 2.08
ABT 180323C00059000 C Mar 23, 2018 59.0 1.32 1.39
ABT 180323C00060000 C Mar 23, 2018 60.0 0.84 0.90
ABT 180323C00061000 C Mar 23, 2018 61.0 0.50 0.56
ABT 180323C00062000 C Mar 23, 2018 62.0 0.29 0.34
ABT 180323C00063000 C Mar 23, 2018 63.0 0.12 0.21
ABT 180323C00064000 C Mar 23, 2018 64.0 0.06 0.12
ABT 180323C00065000 C Mar 23, 2018 65.0 0.00 0.08
ABT 180323C00066000 C Mar 23, 2018 66.0 0.00 0.06
ABT 180323C00067000 C Mar 23, 2018 67.0 0.00 0.05
ABT 180323C00068000 C Mar 23, 2018 68.0 0.00 0.04
ABT 180323C00069000 C Mar 23, 2018 69.0 0.00 0.04
ABT 180323P00050000 P Mar 23, 2018 50.0 0.00 0.11
ABT 180323P00051000 P Mar 23, 2018 51.0 0.00 0.13
ABT 180323P00052000 P Mar 23, 2018 52.0 0.07 0.17
ABT 180323P00053000 P Mar 23, 2018 53.0 0.05 0.16
ABT 180323P00054000 P Mar 23, 2018 54.0 0.15 0.23
ABT 180323P00055000 P Mar 23, 2018 55.0 0.22 0.30
ABT 180323P00056000 P Mar 23, 2018 56.0 0.32 0.45
ABT 180323P00057000 P Mar 23, 2018 57.0 0.49 0.63
ABT 180323P00058000 P Mar 23, 2018 58.0 0.75 0.91
ABT 180323P00059000 P Mar 23, 2018 59.0 1.20 1.28
ABT 180323P00060000 P Mar 23, 2018 60.0 1.68 1.81
ABT 180323P00061000 P Mar 23, 2018 61.0 2.33 2.50
ABT 180323P00062000 P Mar 23, 2018 62.0 2.88 3.30
ABT 180323P00063000 P Mar 23, 2018 63.0 3.75 4.15
ABT 180323P00064000 P Mar 23, 2018 64.0 4.75 5.15
ABT 180323P00065000 P Mar 23, 2018 65.0 3.80 6.80
ABT 180323P00066000 P Mar 23, 2018 66.0 4.80 7.95
ABT 180323P00067000 P Mar 23, 2018 67.0 5.80 9.15
ABT 180323P00068000 P Mar 23, 2018 68.0 7.05 9.95
ABT 180323P00069000 P Mar 23, 2018 69.0 7.80 11.55
ABT 180329C00050000 C Mar 29, 2018 50.0 7.80 11.10
ABT 180329C00053000 C Mar 29, 2018 53.0 6.05 6.80
ABT 180329C00054000 C Mar 29, 2018 54.0 5.30 5.90
ABT 180329C00055000 C Mar 29, 2018 55.0 4.40 4.80
ABT 180329C00056000 C Mar 29, 2018 56.0 3.50 4.05
ABT 180329C00057000 C Mar 29, 2018 57.0 2.71 3.15
ABT 180329C00058000 C Mar 29, 2018 58.0 2.00 2.23
ABT 180329C00059000 C Mar 29, 2018 59.0 1.47 1.52
ABT 180329C00060000 C Mar 29, 2018 60.0 0.98 1.03
ABT 180329C00061000 C Mar 29, 2018 61.0 0.62 0.67
ABT 180329C00062000 C Mar 29, 2018 62.0 0.35 0.49
ABT 180329C00063000 C Mar 29, 2018 63.0 0.22 0.27
ABT 180329C00064000 C Mar 29, 2018 64.0 0.11 0.18
ABT 180329C00065000 C Mar 29, 2018 65.0 0.04 0.12
ABT 180329C00066000 C Mar 29, 2018 66.0 0.00 0.08
ABT 180329P00050000 P Mar 29, 2018 50.0 0.07 0.12
ABT 180329P00053000 P Mar 29, 2018 53.0 0.15 0.23
ABT 180329P00054000 P Mar 29, 2018 54.0 0.21 0.33
ABT 180329P00055000 P Mar 29, 2018 55.0 0.34 0.38
ABT 180329P00056000 P Mar 29, 2018 56.0 0.40 0.51
ABT 180329P00057000 P Mar 29, 2018 57.0 0.60 0.72
ABT 180329P00058000 P Mar 29, 2018 58.0 0.95 1.00
ABT 180329P00059000 P Mar 29, 2018 59.0 1.33 1.39
ABT 180329P00060000 P Mar 29, 2018 60.0 1.85 1.90
ABT 180329P00061000 P Mar 29, 2018 61.0 2.31 2.59
ABT 180329P00062000 P Mar 29, 2018 62.0 2.78 3.35
ABT 180329P00063000 P Mar 29, 2018 63.0 3.75 4.20
ABT 180329P00064000 P Mar 29, 2018 64.0 4.75 5.20
ABT 180329P00065000 P Mar 29, 2018 65.0 3.95 7.05
ABT 180329P00066000 P Mar 29, 2018 66.0 4.85 7.90
ABT 180420C00045000 C Apr 20, 2018 45.0 13.85 15.55
ABT 180420C00050000 C Apr 20, 2018 50.0 8.85 10.80
ABT 180420C00052500 C Apr 20, 2018 52.5 6.85 7.55
ABT 180420C00055000 C Apr 20, 2018 55.0 4.65 5.15
ABT 180420C00057500 C Apr 20, 2018 57.5 2.79 2.90
ABT 180420C00060000 C Apr 20, 2018 60.0 1.37 1.47
ABT 180420C00062500 C Apr 20, 2018 62.5 0.55 0.63
ABT 180420C00065000 C Apr 20, 2018 65.0 0.20 0.30
ABT 180420C00067500 C Apr 20, 2018 67.5 0.08 0.12
ABT 180420C00070000 C Apr 20, 2018 70.0 0.03 0.06
ABT 180420C00075000 C Apr 20, 2018 75.0 0.00 0.03
ABT 180420C00080000 C Apr 20, 2018 80.0 0.00 0.03
ABT 180420C00085000 C Apr 20, 2018 85.0 0.00 0.03
ABT 180420P00045000 P Apr 20, 2018 45.0 0.07 0.14
ABT 180420P00050000 P Apr 20, 2018 50.0 0.20 0.24
ABT 180420P00052500 P Apr 20, 2018 52.5 0.35 0.40
ABT 180420P00055000 P Apr 20, 2018 55.0 0.64 0.72
ABT 180420P00057500 P Apr 20, 2018 57.5 1.26 1.35
ABT 180420P00060000 P Apr 20, 2018 60.0 2.38 2.50
ABT 180420P00062500 P Apr 20, 2018 62.5 4.05 4.20
ABT 180420P00065000 P Apr 20, 2018 65.0 5.80 6.40
ABT 180420P00067500 P Apr 20, 2018 67.5 7.85 8.80
ABT 180420P00070000 P Apr 20, 2018 70.0 9.30 11.60
ABT 180420P00075000 P Apr 20, 2018 75.0 14.55 16.60
ABT 180420P00080000 P Apr 20, 2018 80.0 19.20 22.55
ABT 180420P00085000 P Apr 20, 2018 85.0 24.15 27.05
ABT 180518C00035000 C May 18, 2018 35.0 23.85 26.05
ABT 180518C00040000 C May 18, 2018 40.0 18.85 21.00
ABT 180518C00045000 C May 18, 2018 45.0 14.15 14.50
ABT 180518C00050000 C May 18, 2018 50.0 9.20 9.90
ABT 180518C00052500 C May 18, 2018 52.5 7.10 7.25
ABT 180518C00055000 C May 18, 2018 55.0 5.00 5.25
ABT 180518C00057500 C May 18, 2018 57.5 3.20 3.30
ABT 180518C00060000 C May 18, 2018 60.0 1.84 1.89
ABT 180518C00062500 C May 18, 2018 62.5 0.93 0.98
ABT 180518C00065000 C May 18, 2018 65.0 0.44 0.48
ABT 180518C00067500 C May 18, 2018 67.5 0.21 0.24
ABT 180518C00070000 C May 18, 2018 70.0 0.10 0.14
ABT 180518C00072500 C May 18, 2018 72.5 0.06 0.09
ABT 180518C00075000 C May 18, 2018 75.0 0.04 0.08
ABT 180518P00035000 P May 18, 2018 35.0 0.03 0.07
ABT 180518P00040000 P May 18, 2018 40.0 0.08 0.12
ABT 180518P00045000 P May 18, 2018 45.0 0.15 0.20
ABT 180518P00050000 P May 18, 2018 50.0 0.35 0.39
ABT 180518P00052500 P May 18, 2018 52.5 0.58 0.62
ABT 180518P00055000 P May 18, 2018 55.0 0.98 1.02
ABT 180518P00057500 P May 18, 2018 57.5 1.68 1.73
ABT 180518P00060000 P May 18, 2018 60.0 2.80 2.86
ABT 180518P00062500 P May 18, 2018 62.5 4.35 4.50
ABT 180518P00065000 P May 18, 2018 65.0 6.15 6.55
ABT 180518P00067500 P May 18, 2018 67.5 8.25 8.90
ABT 180518P00070000 P May 18, 2018 70.0 9.60 12.85
ABT 180518P00072500 P May 18, 2018 72.5 12.20 14.60
ABT 180518P00075000 P May 18, 2018 75.0 14.70 17.00
ABT 180615C00025000 C Jun 15, 2018 25.0 33.60 35.45
ABT 180615C00030000 C Jun 15, 2018 30.0 28.80 30.40
ABT 180615C00035000 C Jun 15, 2018 35.0 23.85 25.60
ABT 180615C00038000 C Jun 15, 2018 38.0 20.70 22.55
ABT 180615C00040000 C Jun 15, 2018 40.0 18.55 21.00
ABT 180615C00043000 C Jun 15, 2018 43.0 15.85 17.50
ABT 180615C00045000 C Jun 15, 2018 45.0 13.75 16.05
ABT 180615C00047000 C Jun 15, 2018 47.0 12.00 13.90
ABT 180615C00050000 C Jun 15, 2018 50.0 9.50 9.70
ABT 180615C00052500 C Jun 15, 2018 52.5 7.30 7.50
ABT 180615C00055000 C Jun 15, 2018 55.0 5.30 5.50
ABT 180615C00057500 C Jun 15, 2018 57.5 3.60 3.70
ABT 180615C00060000 C Jun 15, 2018 60.0 2.23 2.28
ABT 180615C00062500 C Jun 15, 2018 62.5 1.26 1.31
ABT 180615C00065000 C Jun 15, 2018 65.0 0.67 0.71
ABT 180615C00067500 C Jun 15, 2018 67.5 0.35 0.38
ABT 180615C00070000 C Jun 15, 2018 70.0 0.19 0.23
ABT 180615C00072500 C Jun 15, 2018 72.5 0.09 0.15
ABT 180615C00075000 C Jun 15, 2018 75.0 0.05 0.10
ABT 180615P00025000 P Jun 15, 2018 25.0 0.00 0.04
ABT 180615P00030000 P Jun 15, 2018 30.0 0.00 0.04
ABT 180615P00035000 P Jun 15, 2018 35.0 0.03 0.07
ABT 180615P00038000 P Jun 15, 2018 38.0 0.05 0.10
ABT 180615P00040000 P Jun 15, 2018 40.0 0.08 0.13
ABT 180615P00043000 P Jun 15, 2018 43.0 0.13 0.16
ABT 180615P00045000 P Jun 15, 2018 45.0 0.18 0.22
ABT 180615P00047000 P Jun 15, 2018 47.0 0.25 0.29
ABT 180615P00050000 P Jun 15, 2018 50.0 0.43 0.50
ABT 180615P00052500 P Jun 15, 2018 52.5 0.73 0.78
ABT 180615P00055000 P Jun 15, 2018 55.0 1.20 1.26
ABT 180615P00057500 P Jun 15, 2018 57.5 1.96 2.02
ABT 180615P00060000 P Jun 15, 2018 60.0 3.05 3.20
ABT 180615P00062500 P Jun 15, 2018 62.5 4.60 4.75
ABT 180615P00065000 P Jun 15, 2018 65.0 6.30 6.75
ABT 180615P00067500 P Jun 15, 2018 67.5 8.30 8.90
ABT 180615P00070000 P Jun 15, 2018 70.0 9.55 11.30
ABT 180615P00072500 P Jun 15, 2018 72.5 12.35 13.90
ABT 180615P00075000 P Jun 15, 2018 75.0 14.70 16.45
ABT 180817C00040000 C Aug 17, 2018 40.0 19.00 19.60
ABT 180817C00045000 C Aug 17, 2018 45.0 13.90 15.90
ABT 180817C00050000 C Aug 17, 2018 50.0 9.80 10.40
ABT 180817C00052500 C Aug 17, 2018 52.5 7.80 8.10
ABT 180817C00055000 C Aug 17, 2018 55.0 5.90 6.25
ABT 180817C00057500 C Aug 17, 2018 57.5 4.30 4.45
ABT 180817C00060000 C Aug 17, 2018 60.0 2.97 3.10
ABT 180817C00062500 C Aug 17, 2018 62.5 1.95 2.05
ABT 180817C00065000 C Aug 17, 2018 65.0 1.22 1.30
ABT 180817C00067500 C Aug 17, 2018 67.5 0.73 0.81
ABT 180817C00070000 C Aug 17, 2018 70.0 0.44 0.48
ABT 180817C00072500 C Aug 17, 2018 72.5 0.24 0.31
ABT 180817C00075000 C Aug 17, 2018 75.0 0.16 0.20
ABT 180817C00080000 C Aug 17, 2018 80.0 0.05 0.10
ABT 180817P00040000 P Aug 17, 2018 40.0 0.17 0.22
ABT 180817P00045000 P Aug 17, 2018 45.0 0.36 0.41
ABT 180817P00050000 P Aug 17, 2018 50.0 0.81 0.87
ABT 180817P00052500 P Aug 17, 2018 52.5 1.23 1.30
ABT 180817P00055000 P Aug 17, 2018 55.0 1.83 1.91
ABT 180817P00057500 P Aug 17, 2018 57.5 2.67 2.76
ABT 180817P00060000 P Aug 17, 2018 60.0 3.80 3.95
ABT 180817P00062500 P Aug 17, 2018 62.5 5.25 5.40
ABT 180817P00065000 P Aug 17, 2018 65.0 7.00 7.15
ABT 180817P00067500 P Aug 17, 2018 67.5 8.65 9.20
ABT 180817P00070000 P Aug 17, 2018 70.0 10.80 11.45
ABT 180817P00072500 P Aug 17, 2018 72.5 13.20 14.00
ABT 180817P00075000 P Aug 17, 2018 75.0 14.35 16.45
ABT 180817P00080000 P Aug 17, 2018 80.0 19.70 21.50
ABT 190118C00020000 C Jan 18, 2019 20.0 38.20 40.50
ABT 190118C00023000 C Jan 18, 2019 23.0 35.70 37.50
ABT 190118C00025000 C Jan 18, 2019 25.0 33.50 35.65
ABT 190118C00028000 C Jan 18, 2019 28.0 30.45 32.55
ABT 190118C00030000 C Jan 18, 2019 30.0 29.15 30.50
ABT 190118C00033000 C Jan 18, 2019 33.0 25.30 27.80
ABT 190118C00035000 C Jan 18, 2019 35.0 23.30 25.75
ABT 190118C00038000 C Jan 18, 2019 38.0 19.75 23.00
ABT 190118C00040000 C Jan 18, 2019 40.0 19.05 20.95
ABT 190118C00042000 C Jan 18, 2019 42.0 17.65 18.55
ABT 190118C00045000 C Jan 18, 2019 45.0 15.05 15.65
ABT 190118C00047000 C Jan 18, 2019 47.0 13.30 13.95
ABT 190118C00050000 C Jan 18, 2019 50.0 10.95 11.45
ABT 190118C00052500 C Jan 18, 2019 52.5 9.00 9.45
ABT 190118C00055000 C Jan 18, 2019 55.0 7.35 7.50
ABT 190118C00057500 C Jan 18, 2019 57.5 5.80 6.00
ABT 190118C00060000 C Jan 18, 2019 60.0 4.50 4.65
ABT 190118C00062500 C Jan 18, 2019 62.5 3.35 3.55
ABT 190118C00065000 C Jan 18, 2019 65.0 2.34 2.67
ABT 190118C00067500 C Jan 18, 2019 67.5 1.65 1.89
ABT 190118C00070000 C Jan 18, 2019 70.0 1.20 1.43
ABT 190118C00072500 C Jan 18, 2019 72.5 0.82 0.98
ABT 190118C00075000 C Jan 18, 2019 75.0 0.52 0.70
ABT 190118C00080000 C Jan 18, 2019 80.0 0.25 0.37
ABT 190118P00020000 P Jan 18, 2019 20.0 0.00 0.08
ABT 190118P00023000 P Jan 18, 2019 23.0 0.02 0.10
ABT 190118P00025000 P Jan 18, 2019 25.0 0.06 0.13
ABT 190118P00028000 P Jan 18, 2019 28.0 0.10 0.16
ABT 190118P00030000 P Jan 18, 2019 30.0 0.13 0.20
ABT 190118P00033000 P Jan 18, 2019 33.0 0.21 0.27
ABT 190118P00035000 P Jan 18, 2019 35.0 0.27 0.34
ABT 190118P00038000 P Jan 18, 2019 38.0 0.38 0.47
ABT 190118P00040000 P Jan 18, 2019 40.0 0.49 0.58
ABT 190118P00042000 P Jan 18, 2019 42.0 0.64 0.76
ABT 190118P00045000 P Jan 18, 2019 45.0 0.93 1.10
ABT 190118P00047000 P Jan 18, 2019 47.0 1.18 1.28
ABT 190118P00050000 P Jan 18, 2019 50.0 1.71 1.81
ABT 190118P00052500 P Jan 18, 2019 52.5 2.29 2.40
ABT 190118P00055000 P Jan 18, 2019 55.0 3.00 3.15
ABT 190118P00057500 P Jan 18, 2019 57.5 3.85 4.10
ABT 190118P00060000 P Jan 18, 2019 60.0 5.10 5.25
ABT 190118P00062500 P Jan 18, 2019 62.5 6.45 6.60
ABT 190118P00065000 P Jan 18, 2019 65.0 7.95 8.20
ABT 190118P00067500 P Jan 18, 2019 67.5 9.80 10.00
ABT 190118P00070000 P Jan 18, 2019 70.0 11.50 12.15
ABT 190118P00072500 P Jan 18, 2019 72.5 13.50 14.25
ABT 190118P00075000 P Jan 18, 2019 75.0 15.50 16.70
ABT 190118P00080000 P Jan 18, 2019 80.0 19.80 22.25
ABT 200117C00030000 C Jan 17, 2020 30.0 27.10 32.00
ABT 200117C00035000 C Jan 17, 2020 35.0 22.80 27.30
ABT 200117C00040000 C Jan 17, 2020 40.0 19.95 22.25
ABT 200117C00045000 C Jan 17, 2020 45.0 16.30 17.45
ABT 200117C00050000 C Jan 17, 2020 50.0 12.70 13.90
ABT 200117C00052500 C Jan 17, 2020 52.5 11.00 12.15
ABT 200117C00055000 C Jan 17, 2020 55.0 9.20 11.05
ABT 200117C00057500 C Jan 17, 2020 57.5 8.20 9.05
ABT 200117C00060000 C Jan 17, 2020 60.0 6.85 8.25
ABT 200117C00062500 C Jan 17, 2020 62.5 5.20 7.25
ABT 200117C00065000 C Jan 17, 2020 65.0 4.35 6.00
ABT 200117C00067500 C Jan 17, 2020 67.5 3.90 4.45
ABT 200117C00070000 C Jan 17, 2020 70.0 2.87 4.25
ABT 200117C00072500 C Jan 17, 2020 72.5 2.32 3.30
ABT 200117C00075000 C Jan 17, 2020 75.0 1.80 2.72
ABT 200117C00080000 C Jan 17, 2020 80.0 1.16 1.90
ABT 200117C00085000 C Jan 17, 2020 85.0 0.65 1.48
ABT 200117C00090000 C Jan 17, 2020 90.0 0.38 1.15
ABT 200117P00030000 P Jan 17, 2020 30.0 0.26 0.97
ABT 200117P00035000 P Jan 17, 2020 35.0 0.56 1.35
ABT 200117P00040000 P Jan 17, 2020 40.0 0.94 1.73
ABT 200117P00045000 P Jan 17, 2020 45.0 1.74 2.40
ABT 200117P00050000 P Jan 17, 2020 50.0 2.79 3.35
ABT 200117P00052500 P Jan 17, 2020 52.5 2.96 4.45
ABT 200117P00055000 P Jan 17, 2020 55.0 4.45 5.45
ABT 200117P00057500 P Jan 17, 2020 57.5 5.25 6.00
ABT 200117P00060000 P Jan 17, 2020 60.0 6.45 7.30
ABT 200117P00062500 P Jan 17, 2020 62.5 7.70 8.65
ABT 200117P00065000 P Jan 17, 2020 65.0 9.15 9.95
ABT 200117P00067500 P Jan 17, 2020 67.5 10.15 11.50
ABT 200117P00070000 P Jan 17, 2020 70.0 12.15 13.40
ABT 200117P00072500 P Jan 17, 2020 72.5 14.00 15.25
ABT 200117P00075000 P Jan 17, 2020 75.0 16.10 17.20
ABT 200117P00080000 P Jan 17, 2020 80.0 20.40 21.75
ABT 200117P00085000 P Jan 17, 2020 85.0 24.85 27.20
ABT 200117P00090000 P Jan 17, 2020 90.0 28.50 32.00
OPRA data is delayed 15 minutes.