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 (2017-08-18)Premium Content

Abbott Laboratories (ABT)
As of Oct 19 2017 3:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 171020C00040000 C 10/20/17 40.0 14.10 17.80
ABT 171020C00041000 C 10/20/17 41.0 13.20 16.75
ABT 171020C00042000 C 10/20/17 42.0 11.75 15.75
ABT 171020C00043000 C 10/20/17 43.0 11.70 14.75
ABT 171020C00044000 C 10/20/17 44.0 10.20 13.85
ABT 171020C00045000 C 10/20/17 45.0 9.10 11.20
ABT 171020C00045500 C 10/20/17 45.5 8.25 12.30
ABT 171020C00046000 C 10/20/17 46.0 7.80 11.70
ABT 171020C00046500 C 10/20/17 46.5 7.20 11.30
ABT 171020C00047000 C 10/20/17 47.0 7.65 10.80
ABT 171020C00047500 C 10/20/17 47.5 6.25 10.35
ABT 171020C00048000 C 10/20/17 48.0 7.65 8.25
ABT 171020C00048500 C 10/20/17 48.5 7.10 7.75
ABT 171020C00049000 C 10/20/17 49.0 6.65 7.30
ABT 171020C00049500 C 10/20/17 49.5 6.10 6.80
ABT 171020C00050000 C 10/20/17 50.0 5.60 6.30
ABT 171020C00050500 C 10/20/17 50.5 5.10 5.80
ABT 171020C00051000 C 10/20/17 51.0 4.60 5.30
ABT 171020C00051500 C 10/20/17 51.5 2.77 6.30
ABT 171020C00052000 C 10/20/17 52.0 3.85 4.05
ABT 171020C00052500 C 10/20/17 52.5 3.30 3.60
ABT 171020C00053000 C 10/20/17 53.0 2.72 2.96
ABT 171020C00053500 C 10/20/17 53.5 1.36 2.46
ABT 171020C00054000 C 10/20/17 54.0 1.92 1.95
ABT 171020C00054500 C 10/20/17 54.5 1.40 1.46
ABT 171020C00055000 C 10/20/17 55.0 0.92 0.96
ABT 171020C00055500 C 10/20/17 55.5 0.46 0.50
ABT 171020C00056000 C 10/20/17 56.0 0.14 0.16
ABT 171020C00056500 C 10/20/17 56.5 0.02 0.04
ABT 171020C00057000 C 10/20/17 57.0 0.00 0.02
ABT 171020C00057500 C 10/20/17 57.5 0.00 0.01
ABT 171020C00058000 C 10/20/17 58.0 0.00 0.02
ABT 171020C00058500 C 10/20/17 58.5 0.00 0.05
ABT 171020C00059000 C 10/20/17 59.0 0.00 0.09
ABT 171020C00059500 C 10/20/17 59.5 0.00 0.09
ABT 171020C00060000 C 10/20/17 60.0 0.00 0.09
ABT 171020C00060500 C 10/20/17 60.5 0.00 0.09
ABT 171020C00061000 C 10/20/17 61.0 0.00 0.09
ABT 171020C00061500 C 10/20/17 61.5 0.00 0.09
ABT 171020C00062000 C 10/20/17 62.0 0.00 0.09
ABT 171020C00062500 C 10/20/17 62.5 0.00 0.09
ABT 171020C00063000 C 10/20/17 63.0 0.00 0.09
ABT 171020C00065000 C 10/20/17 65.0 0.00 0.02
ABT 171020C00070000 C 10/20/17 70.0 0.00 0.09
ABT 171020C00075000 C 10/20/17 75.0 0.00 0.09
ABT 171020P00040000 P 10/20/17 40.0 0.00 0.09
ABT 171020P00041000 P 10/20/17 41.0 0.00 0.02
ABT 171020P00042000 P 10/20/17 42.0 0.00 0.02
ABT 171020P00043000 P 10/20/17 43.0 0.00 0.09
ABT 171020P00044000 P 10/20/17 44.0 0.00 0.02
ABT 171020P00045000 P 10/20/17 45.0 0.00 0.02
ABT 171020P00045500 P 10/20/17 45.5 0.00 0.02
ABT 171020P00046000 P 10/20/17 46.0 0.00 0.02
ABT 171020P00046500 P 10/20/17 46.5 0.00 0.02
ABT 171020P00047000 P 10/20/17 47.0 0.00 0.02
ABT 171020P00047500 P 10/20/17 47.5 0.00 0.09
ABT 171020P00048000 P 10/20/17 48.0 0.00 0.02
ABT 171020P00048500 P 10/20/17 48.5 0.00 0.09
ABT 171020P00049000 P 10/20/17 49.0 0.00 0.52
ABT 171020P00049500 P 10/20/17 49.5 0.00 0.09
ABT 171020P00050000 P 10/20/17 50.0 0.00 0.01
ABT 171020P00050500 P 10/20/17 50.5 0.00 0.10
ABT 171020P00051000 P 10/20/17 51.0 0.00 0.07
ABT 171020P00051500 P 10/20/17 51.5 0.00 0.50
ABT 171020P00052000 P 10/20/17 52.0 0.00 0.03
ABT 171020P00052500 P 10/20/17 52.5 0.00 0.03
ABT 171020P00053000 P 10/20/17 53.0 0.00 0.03
ABT 171020P00053500 P 10/20/17 53.5 0.00 0.01
ABT 171020P00054000 P 10/20/17 54.0 0.01 0.03
ABT 171020P00054500 P 10/20/17 54.5 0.00 0.03
ABT 171020P00055000 P 10/20/17 55.0 0.00 0.02
ABT 171020P00055500 P 10/20/17 55.5 0.03 0.05
ABT 171020P00056000 P 10/20/17 56.0 0.20 0.22
ABT 171020P00056500 P 10/20/17 56.5 0.46 0.61
ABT 171020P00057000 P 10/20/17 57.0 0.80 1.23
ABT 171020P00057500 P 10/20/17 57.5 0.97 1.61
ABT 171020P00058000 P 10/20/17 58.0 1.19 2.12
ABT 171020P00058500 P 10/20/17 58.5 2.36 2.61
ABT 171020P00059000 P 10/20/17 59.0 2.98 3.35
ABT 171020P00059500 P 10/20/17 59.5 3.45 3.95
ABT 171020P00060000 P 10/20/17 60.0 3.85 4.55
ABT 171020P00060500 P 10/20/17 60.5 4.45 4.95
ABT 171020P00061000 P 10/20/17 61.0 4.85 5.45
ABT 171020P00061500 P 10/20/17 61.5 5.50 5.90
ABT 171020P00062000 P 10/20/17 62.0 5.95 6.20
ABT 171020P00062500 P 10/20/17 62.5 6.40 7.10
ABT 171020P00063000 P 10/20/17 63.0 6.95 7.20
ABT 171020P00065000 P 10/20/17 65.0 7.35 9.45
ABT 171020P00070000 P 10/20/17 70.0 12.45 15.30
ABT 171020P00075000 P 10/20/17 75.0 17.20 21.45
ABT 171027C00044000 C 10/27/17 44.0 10.50 13.85
ABT 171027C00045000 C 10/27/17 45.0 9.50 12.80
ABT 171027C00046000 C 10/27/17 46.0 8.05 11.80
ABT 171027C00046500 C 10/27/17 46.5 8.20 11.30
ABT 171027C00047000 C 10/27/17 47.0 7.15 10.80
ABT 171027C00047500 C 10/27/17 47.5 7.15 10.20
ABT 171027C00048000 C 10/27/17 48.0 6.50 8.50
ABT 171027C00048500 C 10/27/17 48.5 5.25 7.65
ABT 171027C00049000 C 10/27/17 49.0 5.50 7.10
ABT 171027C00049500 C 10/27/17 49.5 5.00 6.60
ABT 171027C00050000 C 10/27/17 50.0 5.90 6.10
ABT 171027C00050500 C 10/27/17 50.5 5.35 5.60
ABT 171027C00051000 C 10/27/17 51.0 4.80 5.25
ABT 171027C00051500 C 10/27/17 51.5 4.40 4.65
ABT 171027C00052000 C 10/27/17 52.0 3.90 4.20
ABT 171027C00052500 C 10/27/17 52.5 3.40 3.80
ABT 171027C00053000 C 10/27/17 53.0 2.93 3.00
ABT 171027C00053500 C 10/27/17 53.5 2.45 2.50
ABT 171027C00054000 C 10/27/17 54.0 1.97 2.03
ABT 171027C00054500 C 10/27/17 54.5 1.51 1.57
ABT 171027C00055000 C 10/27/17 55.0 1.09 1.14
ABT 171027C00055500 C 10/27/17 55.5 0.73 0.77
ABT 171027C00056000 C 10/27/17 56.0 0.44 0.47
ABT 171027C00056500 C 10/27/17 56.5 0.24 0.27
ABT 171027C00057000 C 10/27/17 57.0 0.12 0.15
ABT 171027C00057500 C 10/27/17 57.5 0.06 0.07
ABT 171027C00058000 C 10/27/17 58.0 0.02 0.04
ABT 171027C00058500 C 10/27/17 58.5 0.01 0.03
ABT 171027C00059000 C 10/27/17 59.0 0.00 0.03
ABT 171027C00059500 C 10/27/17 59.5 0.00 0.05
ABT 171027C00060000 C 10/27/17 60.0 0.00 0.05
ABT 171027C00060500 C 10/27/17 60.5 0.00 0.09
ABT 171027C00061000 C 10/27/17 61.0 0.00 0.09
ABT 171027C00061500 C 10/27/17 61.5 0.00 0.09
ABT 171027C00062000 C 10/27/17 62.0 0.00 0.09
ABT 171027C00062500 C 10/27/17 62.5 0.00 0.09
ABT 171027P00044000 P 10/27/17 44.0 0.00 0.09
ABT 171027P00045000 P 10/27/17 45.0 0.00 0.09
ABT 171027P00046000 P 10/27/17 46.0 0.00 0.11
ABT 171027P00046500 P 10/27/17 46.5 0.00 0.12
ABT 171027P00047000 P 10/27/17 47.0 0.00 0.12
ABT 171027P00047500 P 10/27/17 47.5 0.00 0.13
ABT 171027P00048000 P 10/27/17 48.0 0.00 0.13
ABT 171027P00048500 P 10/27/17 48.5 0.00 0.13
ABT 171027P00049000 P 10/27/17 49.0 0.00 0.14
ABT 171027P00049500 P 10/27/17 49.5 0.00 0.15
ABT 171027P00050000 P 10/27/17 50.0 0.00 0.16
ABT 171027P00050500 P 10/27/17 50.5 0.00 0.16
ABT 171027P00051000 P 10/27/17 51.0 0.00 0.03
ABT 171027P00051500 P 10/27/17 51.5 0.00 0.03
ABT 171027P00052000 P 10/27/17 52.0 0.00 0.03
ABT 171027P00052500 P 10/27/17 52.5 0.00 0.03
ABT 171027P00053000 P 10/27/17 53.0 0.01 0.03
ABT 171027P00053500 P 10/27/17 53.5 0.02 0.03
ABT 171027P00054000 P 10/27/17 54.0 0.04 0.06
ABT 171027P00054500 P 10/27/17 54.5 0.08 0.10
ABT 171027P00055000 P 10/27/17 55.0 0.15 0.18
ABT 171027P00055500 P 10/27/17 55.5 0.29 0.31
ABT 171027P00056000 P 10/27/17 56.0 0.50 0.54
ABT 171027P00056500 P 10/27/17 56.5 0.79 0.82
ABT 171027P00057000 P 10/27/17 57.0 1.17 1.22
ABT 171027P00057500 P 10/27/17 57.5 1.60 1.64
ABT 171027P00058000 P 10/27/17 58.0 2.07 2.11
ABT 171027P00058500 P 10/27/17 58.5 2.56 2.59
ABT 171027P00059000 P 10/27/17 59.0 3.00 3.20
ABT 171027P00059500 P 10/27/17 59.5 3.50 3.95
ABT 171027P00060000 P 10/27/17 60.0 3.95 4.55
ABT 171027P00060500 P 10/27/17 60.5 4.45 4.95
ABT 171027P00061000 P 10/27/17 61.0 4.85 5.50
ABT 171027P00061500 P 10/27/17 61.5 5.45 5.95
ABT 171027P00062000 P 10/27/17 62.0 5.95 6.50
ABT 171027P00062500 P 10/27/17 62.5 6.35 7.00
ABT 171103C00045000 C 11/03/17 45.0 9.20 11.90
ABT 171103C00046000 C 11/03/17 46.0 8.20 10.40
ABT 171103C00047000 C 11/03/17 47.0 7.30 9.35
ABT 171103C00048000 C 11/03/17 48.0 7.85 8.15
ABT 171103C00049000 C 11/03/17 49.0 6.90 7.20
ABT 171103C00050000 C 11/03/17 50.0 5.90 6.20
ABT 171103C00051000 C 11/03/17 51.0 4.90 5.10
ABT 171103C00052000 C 11/03/17 52.0 3.95 4.10
ABT 171103C00053000 C 11/03/17 53.0 3.00 3.10
ABT 171103C00054000 C 11/03/17 54.0 2.06 2.23
ABT 171103C00055000 C 11/03/17 55.0 1.26 1.39
ABT 171103C00056000 C 11/03/17 56.0 0.63 0.76
ABT 171103C00057000 C 11/03/17 57.0 0.22 0.34
ABT 171103C00058000 C 11/03/17 58.0 0.07 0.15
ABT 171103C00059000 C 11/03/17 59.0 0.02 0.05
ABT 171103C00060000 C 11/03/17 60.0 0.00 0.05
ABT 171103C00061000 C 11/03/17 61.0 0.00 0.11
ABT 171103P00045000 P 11/03/17 45.0 0.00 0.14
ABT 171103P00046000 P 11/03/17 46.0 0.00 0.15
ABT 171103P00047000 P 11/03/17 47.0 0.00 0.16
ABT 171103P00048000 P 11/03/17 48.0 0.00 0.17
ABT 171103P00049000 P 11/03/17 49.0 0.00 0.20
ABT 171103P00050000 P 11/03/17 50.0 0.00 0.13
ABT 171103P00051000 P 11/03/17 51.0 0.01 0.05
ABT 171103P00052000 P 11/03/17 52.0 0.02 0.07
ABT 171103P00053000 P 11/03/17 53.0 0.05 0.10
ABT 171103P00054000 P 11/03/17 54.0 0.13 0.24
ABT 171103P00055000 P 11/03/17 55.0 0.31 0.41
ABT 171103P00056000 P 11/03/17 56.0 0.67 0.80
ABT 171103P00057000 P 11/03/17 57.0 1.27 1.42
ABT 171103P00058000 P 11/03/17 58.0 2.09 2.31
ABT 171103P00059000 P 11/03/17 59.0 3.00 3.25
ABT 171103P00060000 P 11/03/17 60.0 3.15 4.20
ABT 171103P00061000 P 11/03/17 61.0 5.00 5.50
ABT 171110C00045000 C 11/10/17 45.0 9.40 11.35
ABT 171110C00046000 C 11/10/17 46.0 8.40 11.70
ABT 171110C00047000 C 11/10/17 47.0 8.90 9.10
ABT 171110C00048000 C 11/10/17 48.0 7.70 8.20
ABT 171110C00049000 C 11/10/17 49.0 6.90 7.15
ABT 171110C00050000 C 11/10/17 50.0 5.95 6.15
ABT 171110C00051000 C 11/10/17 51.0 4.95 5.20
ABT 171110C00052000 C 11/10/17 52.0 3.95 4.10
ABT 171110C00053000 C 11/10/17 53.0 3.05 3.20
ABT 171110C00054000 C 11/10/17 54.0 2.19 2.29
ABT 171110C00055000 C 11/10/17 55.0 1.40 1.51
ABT 171110C00056000 C 11/10/17 56.0 0.79 0.90
ABT 171110C00057000 C 11/10/17 57.0 0.39 0.45
ABT 171110C00058000 C 11/10/17 58.0 0.16 0.20
ABT 171110C00059000 C 11/10/17 59.0 0.06 0.09
ABT 171110C00060000 C 11/10/17 60.0 0.01 0.05
ABT 171110C00061000 C 11/10/17 61.0 0.00 0.06
ABT 171110P00045000 P 11/10/17 45.0 0.00 0.10
ABT 171110P00046000 P 11/10/17 46.0 0.00 0.18
ABT 171110P00047000 P 11/10/17 47.0 0.00 0.20
ABT 171110P00048000 P 11/10/17 48.0 0.00 0.22
ABT 171110P00049000 P 11/10/17 49.0 0.01 0.05
ABT 171110P00050000 P 11/10/17 50.0 0.01 0.06
ABT 171110P00051000 P 11/10/17 51.0 0.03 0.07
ABT 171110P00052000 P 11/10/17 52.0 0.06 0.11
ABT 171110P00053000 P 11/10/17 53.0 0.12 0.18
ABT 171110P00054000 P 11/10/17 54.0 0.23 0.31
ABT 171110P00055000 P 11/10/17 55.0 0.45 0.54
ABT 171110P00056000 P 11/10/17 56.0 0.83 0.93
ABT 171110P00057000 P 11/10/17 57.0 1.41 1.51
ABT 171110P00058000 P 11/10/17 58.0 2.15 2.29
ABT 171110P00059000 P 11/10/17 59.0 3.05 3.25
ABT 171110P00060000 P 11/10/17 60.0 4.00 4.20
ABT 171110P00061000 P 11/10/17 61.0 4.90 5.20
ABT 171117C00029000 C 11/17/17 29.0 25.65 29.20
ABT 171117C00030000 C 11/17/17 30.0 23.95 28.20
ABT 171117C00031000 C 11/17/17 31.0 23.00 27.15
ABT 171117C00032000 C 11/17/17 32.0 22.00 24.50
ABT 171117C00033000 C 11/17/17 33.0 20.95 25.20
ABT 171117C00034000 C 11/17/17 34.0 20.05 22.80
ABT 171117C00035000 C 11/17/17 35.0 19.00 23.15
ABT 171117C00036000 C 11/17/17 36.0 17.80 20.50
ABT 171117C00037000 C 11/17/17 37.0 16.70 19.25
ABT 171117C00038000 C 11/17/17 38.0 15.60 18.20
ABT 171117C00039000 C 11/17/17 39.0 14.80 17.45
ABT 171117C00040000 C 11/17/17 40.0 14.55 16.40
ABT 171117C00041000 C 11/17/17 41.0 13.15 16.85
ABT 171117C00042000 C 11/17/17 42.0 12.10 14.35
ABT 171117C00043000 C 11/17/17 43.0 11.05 13.40
ABT 171117C00044000 C 11/17/17 44.0 10.25 12.30
ABT 171117C00045000 C 11/17/17 45.0 9.25 11.20
ABT 171117C00046000 C 11/17/17 46.0 9.80 10.25
ABT 171117C00047000 C 11/17/17 47.0 8.85 9.25
ABT 171117C00048000 C 11/17/17 48.0 7.95 8.05
ABT 171117C00049000 C 11/17/17 49.0 6.90 7.15
ABT 171117C00050000 C 11/17/17 50.0 5.90 6.10
ABT 171117C00052500 C 11/17/17 52.5 3.60 3.70
ABT 171117C00055000 C 11/17/17 55.0 1.59 1.61
ABT 171117C00057500 C 11/17/17 57.5 0.36 0.38
ABT 171117C00060000 C 11/17/17 60.0 0.05 0.06
ABT 171117C00062500 C 11/17/17 62.5 0.00 0.12
ABT 171117C00065000 C 11/17/17 65.0 0.00 0.10
ABT 171117P00029000 P 11/17/17 29.0 0.00 0.09
ABT 171117P00030000 P 11/17/17 30.0 0.00 0.09
ABT 171117P00031000 P 11/17/17 31.0 0.00 0.09
ABT 171117P00032000 P 11/17/17 32.0 0.00 0.09
ABT 171117P00033000 P 11/17/17 33.0 0.00 0.09
ABT 171117P00034000 P 11/17/17 34.0 0.00 0.09
ABT 171117P00035000 P 11/17/17 35.0 0.00 0.02
ABT 171117P00036000 P 11/17/17 36.0 0.00 0.09
ABT 171117P00037000 P 11/17/17 37.0 0.00 0.10
ABT 171117P00038000 P 11/17/17 38.0 0.00 0.12
ABT 171117P00039000 P 11/17/17 39.0 0.00 0.14
ABT 171117P00040000 P 11/17/17 40.0 0.00 0.02
ABT 171117P00041000 P 11/17/17 41.0 0.00 0.15
ABT 171117P00042000 P 11/17/17 42.0 0.01 0.16
ABT 171117P00043000 P 11/17/17 43.0 0.01 0.08
ABT 171117P00044000 P 11/17/17 44.0 0.02 0.03
ABT 171117P00045000 P 11/17/17 45.0 0.02 0.03
ABT 171117P00046000 P 11/17/17 46.0 0.03 0.04
ABT 171117P00047000 P 11/17/17 47.0 0.04 0.05
ABT 171117P00048000 P 11/17/17 48.0 0.04 0.05
ABT 171117P00049000 P 11/17/17 49.0 0.05 0.06
ABT 171117P00050000 P 11/17/17 50.0 0.06 0.07
ABT 171117P00052500 P 11/17/17 52.5 0.15 0.17
ABT 171117P00055000 P 11/17/17 55.0 0.61 0.62
ABT 171117P00057500 P 11/17/17 57.5 1.88 1.91
ABT 171117P00060000 P 11/17/17 60.0 4.00 4.25
ABT 171117P00062500 P 11/17/17 62.5 6.50 6.70
ABT 171117P00065000 P 11/17/17 65.0 7.30 9.60
ABT 171124C00045000 C 11/24/17 45.0 10.00 11.10
ABT 171124C00047000 C 11/24/17 47.0 8.90 9.20
ABT 171124C00048000 C 11/24/17 48.0 7.95 8.10
ABT 171124C00049000 C 11/24/17 49.0 7.00 7.15
ABT 171124C00050000 C 11/24/17 50.0 6.00 6.20
ABT 171124C00051000 C 11/24/17 51.0 5.00 5.15
ABT 171124C00052000 C 11/24/17 52.0 4.05 4.20
ABT 171124C00053000 C 11/24/17 53.0 3.20 3.30
ABT 171124C00054000 C 11/24/17 54.0 2.38 2.52
ABT 171124C00055000 C 11/24/17 55.0 1.63 1.73
ABT 171124C00056000 C 11/24/17 56.0 1.03 1.11
ABT 171124C00057000 C 11/24/17 57.0 0.59 0.66
ABT 171124C00058000 C 11/24/17 58.0 0.31 0.36
ABT 171124C00059000 C 11/24/17 59.0 0.14 0.19
ABT 171124C00060000 C 11/24/17 60.0 0.06 0.10
ABT 171124C00061000 C 11/24/17 61.0 0.02 0.05
ABT 171124P00045000 P 11/24/17 45.0 0.02 0.23
ABT 171124P00047000 P 11/24/17 47.0 0.03 0.07
ABT 171124P00048000 P 11/24/17 48.0 0.04 0.08
ABT 171124P00049000 P 11/24/17 49.0 0.05 0.09
ABT 171124P00050000 P 11/24/17 50.0 0.07 0.11
ABT 171124P00051000 P 11/24/17 51.0 0.09 0.14
ABT 171124P00052000 P 11/24/17 52.0 0.13 0.19
ABT 171124P00053000 P 11/24/17 53.0 0.23 0.29
ABT 171124P00054000 P 11/24/17 54.0 0.37 0.46
ABT 171124P00055000 P 11/24/17 55.0 0.65 0.74
ABT 171124P00056000 P 11/24/17 56.0 1.03 1.13
ABT 171124P00057000 P 11/24/17 57.0 1.59 1.72
ABT 171124P00058000 P 11/24/17 58.0 2.30 2.42
ABT 171124P00059000 P 11/24/17 59.0 3.10 3.25
ABT 171124P00060000 P 11/24/17 60.0 4.05 4.15
ABT 171124P00061000 P 11/24/17 61.0 5.00 5.15
ABT 171201C00045000 C 12/01/17 45.0 10.75 11.10
ABT 171201C00048000 C 12/01/17 48.0 7.85 8.15
ABT 171201C00049000 C 12/01/17 49.0 7.00 7.15
ABT 171201C00050000 C 12/01/17 50.0 6.05 6.20
ABT 171201C00051000 C 12/01/17 51.0 5.10 5.25
ABT 171201C00052000 C 12/01/17 52.0 4.20 4.35
ABT 171201C00053000 C 12/01/17 53.0 3.30 3.45
ABT 171201C00054000 C 12/01/17 54.0 2.47 2.58
ABT 171201C00055000 C 12/01/17 55.0 1.74 1.85
ABT 171201C00056000 C 12/01/17 56.0 1.16 1.24
ABT 171201C00057000 C 12/01/17 57.0 0.70 0.79
ABT 171201C00058000 C 12/01/17 58.0 0.39 0.47
ABT 171201C00059000 C 12/01/17 59.0 0.22 0.30
ABT 171201C00060000 C 12/01/17 60.0 0.10 0.15
ABT 171201C00061000 C 12/01/17 61.0 0.05 0.08
ABT 171201P00045000 P 12/01/17 45.0 0.01 0.05
ABT 171201P00048000 P 12/01/17 48.0 0.04 0.09
ABT 171201P00049000 P 12/01/17 49.0 0.08 0.11
ABT 171201P00050000 P 12/01/17 50.0 0.11 0.15
ABT 171201P00051000 P 12/01/17 51.0 0.15 0.20
ABT 171201P00052000 P 12/01/17 52.0 0.22 0.27
ABT 171201P00053000 P 12/01/17 53.0 0.31 0.37
ABT 171201P00054000 P 12/01/17 54.0 0.50 0.55
ABT 171201P00055000 P 12/01/17 55.0 0.77 0.85
ABT 171201P00056000 P 12/01/17 56.0 1.16 1.25
ABT 171201P00057000 P 12/01/17 57.0 1.67 1.79
ABT 171201P00058000 P 12/01/17 58.0 2.38 2.49
ABT 171201P00059000 P 12/01/17 59.0 3.15 3.30
ABT 171201P00060000 P 12/01/17 60.0 4.05 4.20
ABT 171201P00061000 P 12/01/17 61.0 5.00 5.15
ABT 180119C00020000 C 01/19/18 20.0 34.05 36.05
ABT 180119C00023000 C 01/19/18 23.0 31.15 33.15
ABT 180119C00024000 C 01/19/18 24.0 30.35 33.60
ABT 180119C00025000 C 01/19/18 25.0 28.85 31.20
ABT 180119C00026000 C 01/19/18 26.0 28.00 30.20
ABT 180119C00027000 C 01/19/18 27.0 27.90 29.10
ABT 180119C00028000 C 01/19/18 28.0 27.75 28.15
ABT 180119C00029000 C 01/19/18 29.0 25.20 27.10
ABT 180119C00030000 C 01/19/18 30.0 25.70 26.10
ABT 180119C00031000 C 01/19/18 31.0 24.05 25.10
ABT 180119C00032000 C 01/19/18 32.0 22.90 25.85
ABT 180119C00033000 C 01/19/18 33.0 22.65 23.15
ABT 180119C00034000 C 01/19/18 34.0 21.95 22.15
ABT 180119C00035000 C 01/19/18 35.0 20.95 21.15
ABT 180119C00036000 C 01/19/18 36.0 19.95 20.15
ABT 180119C00037000 C 01/19/18 37.0 19.00 19.15
ABT 180119C00038000 C 01/19/18 38.0 18.05 18.20
ABT 180119C00039000 C 01/19/18 39.0 17.05 17.20
ABT 180119C00040000 C 01/19/18 40.0 16.05 16.20
ABT 180119C00041000 C 01/19/18 41.0 15.05 15.20
ABT 180119C00042000 C 01/19/18 42.0 14.10 14.25
ABT 180119C00043000 C 01/19/18 43.0 13.05 13.25
ABT 180119C00044000 C 01/19/18 44.0 12.10 12.25
ABT 180119C00045000 C 01/19/18 45.0 11.10 11.30
ABT 180119C00046000 C 01/19/18 46.0 10.15 10.30
ABT 180119C00047000 C 01/19/18 47.0 9.15 9.35
ABT 180119C00048000 C 01/19/18 48.0 8.20 8.35
ABT 180119C00049000 C 01/19/18 49.0 7.25 7.45
ABT 180119C00050000 C 01/19/18 50.0 6.40 6.50
ABT 180119C00052500 C 01/19/18 52.5 4.20 4.30
ABT 180119C00055000 C 01/19/18 55.0 2.43 2.46
ABT 180119C00057500 C 01/19/18 57.5 1.17 1.19
ABT 180119C00060000 C 01/19/18 60.0 0.46 0.49
ABT 180119C00062500 C 01/19/18 62.5 0.16 0.20
ABT 180119C00065000 C 01/19/18 65.0 0.07 0.08
ABT 180119P00020000 P 01/19/18 20.0 0.00 0.03
ABT 180119P00023000 P 01/19/18 23.0 0.00 0.06
ABT 180119P00024000 P 01/19/18 24.0 0.00 0.05
ABT 180119P00025000 P 01/19/18 25.0 0.00 0.02
ABT 180119P00026000 P 01/19/18 26.0 0.00 0.06
ABT 180119P00027000 P 01/19/18 27.0 0.00 0.06
ABT 180119P00028000 P 01/19/18 28.0 0.00 0.06
ABT 180119P00029000 P 01/19/18 29.0 0.01 0.05
ABT 180119P00030000 P 01/19/18 30.0 0.01 0.03
ABT 180119P00031000 P 01/19/18 31.0 0.02 0.07
ABT 180119P00032000 P 01/19/18 32.0 0.02 0.07
ABT 180119P00033000 P 01/19/18 33.0 0.03 0.08
ABT 180119P00034000 P 01/19/18 34.0 0.04 0.09
ABT 180119P00035000 P 01/19/18 35.0 0.04 0.06
ABT 180119P00036000 P 01/19/18 36.0 0.05 0.10
ABT 180119P00037000 P 01/19/18 37.0 0.06 0.10
ABT 180119P00038000 P 01/19/18 38.0 0.08 0.09
ABT 180119P00039000 P 01/19/18 39.0 0.08 0.09
ABT 180119P00040000 P 01/19/18 40.0 0.09 0.10
ABT 180119P00041000 P 01/19/18 41.0 0.10 0.11
ABT 180119P00042000 P 01/19/18 42.0 0.11 0.12
ABT 180119P00043000 P 01/19/18 43.0 0.12 0.14
ABT 180119P00044000 P 01/19/18 44.0 0.13 0.15
ABT 180119P00045000 P 01/19/18 45.0 0.16 0.17
ABT 180119P00046000 P 01/19/18 46.0 0.18 0.20
ABT 180119P00047000 P 01/19/18 47.0 0.21 0.23
ABT 180119P00048000 P 01/19/18 48.0 0.25 0.27
ABT 180119P00049000 P 01/19/18 49.0 0.31 0.33
ABT 180119P00050000 P 01/19/18 50.0 0.39 0.41
ABT 180119P00052500 P 01/19/18 52.5 0.74 0.77
ABT 180119P00055000 P 01/19/18 55.0 1.45 1.48
ABT 180119P00057500 P 01/19/18 57.5 2.71 2.76
ABT 180119P00060000 P 01/19/18 60.0 4.55 4.60
ABT 180119P00062500 P 01/19/18 62.5 6.75 6.85
ABT 180119P00065000 P 01/19/18 65.0 9.05 9.25
ABT 180216C00026000 C 02/16/18 26.0 28.15 31.75
ABT 180216C00027000 C 02/16/18 27.0 27.30 30.80
ABT 180216C00028000 C 02/16/18 28.0 26.85 29.70
ABT 180216C00029000 C 02/16/18 29.0 25.40 28.70
ABT 180216C00030000 C 02/16/18 30.0 24.85 27.70
ABT 180216C00031000 C 02/16/18 31.0 23.35 26.75
ABT 180216C00032000 C 02/16/18 32.0 22.60 25.70
ABT 180216C00033000 C 02/16/18 33.0 22.00 24.75
ABT 180216C00034000 C 02/16/18 34.0 21.95 22.15
ABT 180216C00035000 C 02/16/18 35.0 20.95 21.15
ABT 180216C00036000 C 02/16/18 36.0 20.00 20.15
ABT 180216C00037000 C 02/16/18 37.0 19.05 19.20
ABT 180216C00038000 C 02/16/18 38.0 18.05 18.15
ABT 180216C00039000 C 02/16/18 39.0 17.05 17.20
ABT 180216C00040000 C 02/16/18 40.0 16.05 16.20
ABT 180216C00041000 C 02/16/18 41.0 15.05 15.25
ABT 180216C00042000 C 02/16/18 42.0 14.10 14.25
ABT 180216C00043000 C 02/16/18 43.0 13.10 13.25
ABT 180216C00044000 C 02/16/18 44.0 12.15 12.40
ABT 180216C00045000 C 02/16/18 45.0 11.15 11.30
ABT 180216C00046000 C 02/16/18 46.0 10.20 10.35
ABT 180216C00047000 C 02/16/18 47.0 9.25 9.40
ABT 180216C00048000 C 02/16/18 48.0 8.35 8.50
ABT 180216C00049000 C 02/16/18 49.0 7.40 7.55
ABT 180216C00050000 C 02/16/18 50.0 6.50 6.70
ABT 180216C00052500 C 02/16/18 52.5 4.50 4.60
ABT 180216C00055000 C 02/16/18 55.0 2.82 2.85
ABT 180216C00057500 C 02/16/18 57.5 1.54 1.58
ABT 180216C00060000 C 02/16/18 60.0 0.74 0.78
ABT 180216C00062500 C 02/16/18 62.5 0.32 0.36
ABT 180216C00065000 C 02/16/18 65.0 0.14 0.16
ABT 180216C00070000 C 02/16/18 70.0 0.02 0.03
ABT 180216P00026000 P 02/16/18 26.0 0.00 0.06
ABT 180216P00027000 P 02/16/18 27.0 0.00 0.06
ABT 180216P00028000 P 02/16/18 28.0 0.01 0.07
ABT 180216P00029000 P 02/16/18 29.0 0.01 0.08
ABT 180216P00030000 P 02/16/18 30.0 0.02 0.08
ABT 180216P00031000 P 02/16/18 31.0 0.03 0.09
ABT 180216P00032000 P 02/16/18 32.0 0.03 0.09
ABT 180216P00033000 P 02/16/18 33.0 0.04 0.10
ABT 180216P00034000 P 02/16/18 34.0 0.04 0.10
ABT 180216P00035000 P 02/16/18 35.0 0.05 0.10
ABT 180216P00036000 P 02/16/18 36.0 0.06 0.09
ABT 180216P00037000 P 02/16/18 37.0 0.07 0.10
ABT 180216P00038000 P 02/16/18 38.0 0.08 0.10
ABT 180216P00039000 P 02/16/18 39.0 0.09 0.11
ABT 180216P00040000 P 02/16/18 40.0 0.10 0.12
ABT 180216P00041000 P 02/16/18 41.0 0.12 0.13
ABT 180216P00042000 P 02/16/18 42.0 0.14 0.15
ABT 180216P00043000 P 02/16/18 43.0 0.16 0.17
ABT 180216P00044000 P 02/16/18 44.0 0.19 0.20
ABT 180216P00045000 P 02/16/18 45.0 0.22 0.24
ABT 180216P00046000 P 02/16/18 46.0 0.26 0.29
ABT 180216P00047000 P 02/16/18 47.0 0.31 0.35
ABT 180216P00048000 P 02/16/18 48.0 0.38 0.42
ABT 180216P00049000 P 02/16/18 49.0 0.47 0.52
ABT 180216P00050000 P 02/16/18 50.0 0.59 0.63
ABT 180216P00052500 P 02/16/18 52.5 1.05 1.09
ABT 180216P00055000 P 02/16/18 55.0 1.84 1.89
ABT 180216P00057500 P 02/16/18 57.5 3.10 3.15
ABT 180216P00060000 P 02/16/18 60.0 4.75 4.85
ABT 180216P00062500 P 02/16/18 62.5 6.85 7.00
ABT 180216P00065000 P 02/16/18 65.0 9.15 9.30
ABT 180216P00070000 P 02/16/18 70.0 14.05 14.20
ABT 180316C00040000 C 03/16/18 40.0 16.05 16.25
ABT 180316C00045000 C 03/16/18 45.0 11.20 11.40
ABT 180316C00050000 C 03/16/18 50.0 6.70 6.85
ABT 180316C00052500 C 03/16/18 52.5 4.70 4.85
ABT 180316C00055000 C 03/16/18 55.0 3.05 3.15
ABT 180316C00057500 C 03/16/18 57.5 1.82 1.87
ABT 180316C00060000 C 03/16/18 60.0 0.96 1.00
ABT 180316C00062500 C 03/16/18 62.5 0.47 0.52
ABT 180316C00065000 C 03/16/18 65.0 0.22 0.26
ABT 180316P00040000 P 03/16/18 40.0 0.14 0.18
ABT 180316P00045000 P 03/16/18 45.0 0.29 0.32
ABT 180316P00050000 P 03/16/18 50.0 0.74 0.79
ABT 180316P00052500 P 03/16/18 52.5 1.25 1.30
ABT 180316P00055000 P 03/16/18 55.0 2.06 2.13
ABT 180316P00057500 P 03/16/18 57.5 3.30 3.40
ABT 180316P00060000 P 03/16/18 60.0 4.95 5.05
ABT 180316P00062500 P 03/16/18 62.5 6.90 7.10
ABT 180316P00065000 P 03/16/18 65.0 9.20 9.35
ABT 180518C00035000 C 05/18/18 35.0 19.80 22.30
ABT 180518C00040000 C 05/18/18 40.0 15.00 17.95
ABT 180518C00045000 C 05/18/18 45.0 11.20 11.65
ABT 180518C00050000 C 05/18/18 50.0 7.00 7.20
ABT 180518C00052500 C 05/18/18 52.5 5.15 5.35
ABT 180518C00055000 C 05/18/18 55.0 3.60 3.70
ABT 180518C00057500 C 05/18/18 57.5 2.37 2.43
ABT 180518C00060000 C 05/18/18 60.0 1.45 1.51
ABT 180518C00062500 C 05/18/18 62.5 0.84 0.89
ABT 180518C00065000 C 05/18/18 65.0 0.47 0.52
ABT 180518C00070000 C 05/18/18 70.0 0.14 0.18
ABT 180518C00075000 C 05/18/18 75.0 0.04 0.07
ABT 180518P00035000 P 05/18/18 35.0 0.12 0.17
ABT 180518P00040000 P 05/18/18 40.0 0.24 0.28
ABT 180518P00045000 P 05/18/18 45.0 0.51 0.56
ABT 180518P00050000 P 05/18/18 50.0 1.18 1.24
ABT 180518P00052500 P 05/18/18 52.5 1.80 1.85
ABT 180518P00055000 P 05/18/18 55.0 2.70 2.76
ABT 180518P00057500 P 05/18/18 57.5 3.90 4.00
ABT 180518P00060000 P 05/18/18 60.0 5.50 5.60
ABT 180518P00062500 P 05/18/18 62.5 7.20 7.60
ABT 180518P00065000 P 05/18/18 65.0 9.40 9.75
ABT 180518P00070000 P 05/18/18 70.0 13.00 15.05
ABT 180518P00075000 P 05/18/18 75.0 18.25 20.65
ABT 180615C00025000 C 06/15/18 25.0 29.10 32.95
ABT 180615C00030000 C 06/15/18 30.0 24.75 27.80
ABT 180615C00035000 C 06/15/18 35.0 19.90 22.30
ABT 180615C00038000 C 06/15/18 38.0 16.35 19.95
ABT 180615C00040000 C 06/15/18 40.0 14.55 17.85
ABT 180615C00043000 C 06/15/18 43.0 12.95 13.65
ABT 180615C00045000 C 06/15/18 45.0 11.30 11.75
ABT 180615C00047000 C 06/15/18 47.0 9.70 9.90
ABT 180615C00050000 C 06/15/18 50.0 7.15 7.40
ABT 180615C00052500 C 06/15/18 52.5 5.40 5.55
ABT 180615C00055000 C 06/15/18 55.0 3.85 3.95
ABT 180615C00057500 C 06/15/18 57.5 2.60 2.67
ABT 180615C00060000 C 06/15/18 60.0 1.66 1.73
ABT 180615C00062500 C 06/15/18 62.5 1.01 1.07
ABT 180615C00065000 C 06/15/18 65.0 0.60 0.65
ABT 180615C00070000 C 06/15/18 70.0 0.20 0.24
ABT 180615P00025000 P 06/15/18 25.0 0.04 0.08
ABT 180615P00030000 P 06/15/18 30.0 0.08 0.13
ABT 180615P00035000 P 06/15/18 35.0 0.15 0.20
ABT 180615P00038000 P 06/15/18 38.0 0.22 0.27
ABT 180615P00040000 P 06/15/18 40.0 0.29 0.33
ABT 180615P00043000 P 06/15/18 43.0 0.44 0.49
ABT 180615P00045000 P 06/15/18 45.0 0.60 0.65
ABT 180615P00047000 P 06/15/18 47.0 0.82 0.87
ABT 180615P00050000 P 06/15/18 50.0 1.33 1.39
ABT 180615P00052500 P 06/15/18 52.5 1.98 2.04
ABT 180615P00055000 P 06/15/18 55.0 2.89 2.97
ABT 180615P00057500 P 06/15/18 57.5 4.10 4.20
ABT 180615P00060000 P 06/15/18 60.0 5.65 5.75
ABT 180615P00062500 P 06/15/18 62.5 7.50 7.60
ABT 180615P00065000 P 06/15/18 65.0 9.45 9.80
ABT 180615P00070000 P 06/15/18 70.0 13.00 15.20
ABT 190118C00020000 C 01/18/19 20.0 34.75 38.10
ABT 190118C00023000 C 01/18/19 23.0 31.80 35.25
ABT 190118C00025000 C 01/18/19 25.0 29.80 33.15
ABT 190118C00028000 C 01/18/19 28.0 26.75 30.40
ABT 190118C00030000 C 01/18/19 30.0 25.50 28.40
ABT 190118C00033000 C 01/18/19 33.0 21.95 25.30
ABT 190118C00035000 C 01/18/19 35.0 19.00 23.40
ABT 190118C00038000 C 01/18/19 38.0 17.25 19.35
ABT 190118C00040000 C 01/18/19 40.0 15.80 17.80
ABT 190118C00042000 C 01/18/19 42.0 13.65 15.00
ABT 190118C00045000 C 01/18/19 45.0 11.95 12.55
ABT 190118C00047000 C 01/18/19 47.0 10.40 10.85
ABT 190118C00050000 C 01/18/19 50.0 8.30 8.65
ABT 190118C00052500 C 01/18/19 52.5 6.80 6.95
ABT 190118C00055000 C 01/18/19 55.0 5.30 5.50
ABT 190118C00057500 C 01/18/19 57.5 4.10 4.25
ABT 190118C00060000 C 01/18/19 60.0 3.05 3.20
ABT 190118C00062500 C 01/18/19 62.5 2.27 2.39
ABT 190118C00065000 C 01/18/19 65.0 1.64 1.76
ABT 190118C00070000 C 01/18/19 70.0 0.83 0.92
ABT 190118P00020000 P 01/18/19 20.0 0.06 0.14
ABT 190118P00023000 P 01/18/19 23.0 0.10 0.17
ABT 190118P00025000 P 01/18/19 25.0 0.13 0.21
ABT 190118P00028000 P 01/18/19 28.0 0.19 0.27
ABT 190118P00030000 P 01/18/19 30.0 0.24 0.30
ABT 190118P00033000 P 01/18/19 33.0 0.34 0.41
ABT 190118P00035000 P 01/18/19 35.0 0.46 0.51
ABT 190118P00038000 P 01/18/19 38.0 0.62 0.69
ABT 190118P00040000 P 01/18/19 40.0 0.79 0.87
ABT 190118P00042000 P 01/18/19 42.0 1.00 1.08
ABT 190118P00045000 P 01/18/19 45.0 1.43 1.52
ABT 190118P00047000 P 01/18/19 47.0 1.81 1.91
ABT 190118P00050000 P 01/18/19 50.0 2.56 2.67
ABT 190118P00052500 P 01/18/19 52.5 3.35 3.50
ABT 190118P00055000 P 01/18/19 55.0 4.35 4.50
ABT 190118P00057500 P 01/18/19 57.5 5.60 5.75
ABT 190118P00060000 P 01/18/19 60.0 7.05 7.20
ABT 190118P00062500 P 01/18/19 62.5 8.70 8.85
ABT 190118P00065000 P 01/18/19 65.0 10.50 10.70
ABT 190118P00070000 P 01/18/19 70.0 14.60 14.90
ABT 200117C00030000 C 01/17/20 30.0 23.90 28.50
ABT 200117C00035000 C 01/17/20 35.0 19.75 23.50
ABT 200117C00040000 C 01/17/20 40.0 16.50 17.90
ABT 200117C00045000 C 01/17/20 45.0 13.00 13.80
ABT 200117C00050000 C 01/17/20 50.0 9.65 10.35
ABT 200117C00052500 C 01/17/20 52.5 7.90 9.00
ABT 200117C00055000 C 01/17/20 55.0 5.30 7.15
ABT 200117C00057500 C 01/17/20 57.5 5.60 6.25
ABT 200117C00060000 C 01/17/20 60.0 3.45 5.40
ABT 200117C00062500 C 01/17/20 62.5 2.42 4.45
ABT 200117C00065000 C 01/17/20 65.0 2.94 3.65
ABT 200117C00070000 C 01/17/20 70.0 1.87 2.29
ABT 200117C00075000 C 01/17/20 75.0 1.11 1.53
ABT 200117C00080000 C 01/17/20 80.0 0.28 1.34
ABT 200117P00030000 P 01/17/20 30.0 0.27 1.31
ABT 200117P00035000 P 01/17/20 35.0 0.59 1.45
ABT 200117P00040000 P 01/17/20 40.0 1.31 2.02
ABT 200117P00045000 P 01/17/20 45.0 2.53 3.10
ABT 200117P00050000 P 01/17/20 50.0 3.90 4.60
ABT 200117P00052500 P 01/17/20 52.5 4.85 5.30
ABT 200117P00055000 P 01/17/20 55.0 5.85 6.35
ABT 200117P00057500 P 01/17/20 57.5 7.00 7.80
ABT 200117P00060000 P 01/17/20 60.0 8.20 9.20
ABT 200117P00062500 P 01/17/20 62.5 9.95 10.60
ABT 200117P00065000 P 01/17/20 65.0 11.25 12.60
ABT 200117P00070000 P 01/17/20 70.0 15.35 16.05
ABT 200117P00075000 P 01/17/20 75.0 19.45 20.50
ABT 200117P00080000 P 01/17/20 80.0 22.60 25.00

OPRA data is delayed 15 minutes.