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 (2017-05-19)Premium Content

Abbott Laboratories (ABT)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 170526C00034000 C 05/26/17 34.0 8.85 10.30
ABT 170526C00035000 C 05/26/17 35.0 7.30 9.60
ABT 170526C00036000 C 05/26/17 36.0 6.35 8.95
ABT 170526C00037000 C 05/26/17 37.0 5.90 7.30
ABT 170526C00037500 C 05/26/17 37.5 5.50 6.30
ABT 170526C00038000 C 05/26/17 38.0 5.00 5.90
ABT 170526C00038500 C 05/26/17 38.5 4.95 6.10
ABT 170526C00039000 C 05/26/17 39.0 4.00 4.90
ABT 170526C00039500 C 05/26/17 39.5 3.95 4.45
ABT 170526C00040000 C 05/26/17 40.0 2.90 3.85
ABT 170526C00040500 C 05/26/17 40.5 2.96 3.35
ABT 170526C00041000 C 05/26/17 41.0 2.47 2.69
ABT 170526C00041500 C 05/26/17 41.5 1.98 2.08
ABT 170526C00042000 C 05/26/17 42.0 1.41 1.63
ABT 170526C00042500 C 05/26/17 42.5 0.99 1.10
ABT 170526C00043000 C 05/26/17 43.0 0.49 0.65
ABT 170526C00043500 C 05/26/17 43.5 0.19 0.21
ABT 170526C00044000 C 05/26/17 44.0 0.03 0.05
ABT 170526C00044500 C 05/26/17 44.5 0.00 0.02
ABT 170526C00045000 C 05/26/17 45.0 0.00 0.01
ABT 170526C00045500 C 05/26/17 45.5 0.00 0.04
ABT 170526C00046000 C 05/26/17 46.0 0.00 0.21
ABT 170526C00046500 C 05/26/17 46.5 0.00 0.21
ABT 170526C00047000 C 05/26/17 47.0 0.00 0.21
ABT 170526C00047500 C 05/26/17 47.5 0.00 0.21
ABT 170526C00048000 C 05/26/17 48.0 0.00 0.21
ABT 170526C00048500 C 05/26/17 48.5 0.00 0.21
ABT 170526C00049000 C 05/26/17 49.0 0.00 0.21
ABT 170526C00049500 C 05/26/17 49.5 0.00 0.04
ABT 170526C00050000 C 05/26/17 50.0 0.00 0.21
ABT 170526C00050500 C 05/26/17 50.5 0.00 0.20
ABT 170526C00051000 C 05/26/17 51.0 0.00 0.06
ABT 170526C00051500 C 05/26/17 51.5 0.00 0.21
ABT 170526C00052000 C 05/26/17 52.0 0.00 0.21
ABT 170526C00052500 C 05/26/17 52.5 0.00 0.04
ABT 170526C00053000 C 05/26/17 53.0 0.00 0.20
ABT 170526C00055000 C 05/26/17 55.0 0.00 0.02
ABT 170526C00057500 C 05/26/17 57.5 0.00 0.04
ABT 170526C00060000 C 05/26/17 60.0 0.00 0.02
ABT 170526P00034000 P 05/26/17 34.0 0.00 0.02
ABT 170526P00035000 P 05/26/17 35.0 0.00 0.02
ABT 170526P00036000 P 05/26/17 36.0 0.00 0.02
ABT 170526P00037000 P 05/26/17 37.0 0.00 0.02
ABT 170526P00037500 P 05/26/17 37.5 0.00 0.02
ABT 170526P00038000 P 05/26/17 38.0 0.00 0.02
ABT 170526P00038500 P 05/26/17 38.5 0.00 0.02
ABT 170526P00039000 P 05/26/17 39.0 0.00 0.02
ABT 170526P00039500 P 05/26/17 39.5 0.00 0.02
ABT 170526P00040000 P 05/26/17 40.0 0.00 0.02
ABT 170526P00040500 P 05/26/17 40.5 0.00 0.02
ABT 170526P00041000 P 05/26/17 41.0 0.00 0.02
ABT 170526P00041500 P 05/26/17 41.5 0.00 0.02
ABT 170526P00042000 P 05/26/17 42.0 0.00 0.02
ABT 170526P00042500 P 05/26/17 42.5 0.00 0.03
ABT 170526P00043000 P 05/26/17 43.0 0.03 0.06
ABT 170526P00043500 P 05/26/17 43.5 0.16 0.19
ABT 170526P00044000 P 05/26/17 44.0 0.49 0.53
ABT 170526P00044500 P 05/26/17 44.5 0.90 1.03
ABT 170526P00045000 P 05/26/17 45.0 1.31 1.66
ABT 170526P00045500 P 05/26/17 45.5 1.95 2.00
ABT 170526P00046000 P 05/26/17 46.0 2.38 2.82
ABT 170526P00046500 P 05/26/17 46.5 2.70 4.05
ABT 170526P00047000 P 05/26/17 47.0 3.35 4.00
ABT 170526P00047500 P 05/26/17 47.5 3.85 5.80
ABT 170526P00048000 P 05/26/17 48.0 4.35 4.70
ABT 170526P00048500 P 05/26/17 48.5 3.90 6.80
ABT 170526P00049000 P 05/26/17 49.0 5.30 6.95
ABT 170526P00049500 P 05/26/17 49.5 3.55 6.55
ABT 170526P00050000 P 05/26/17 50.0 6.35 8.15
ABT 170526P00050500 P 05/26/17 50.5 6.85 8.75
ABT 170526P00051000 P 05/26/17 51.0 5.10 7.90
ABT 170526P00051500 P 05/26/17 51.5 7.00 9.00
ABT 170526P00052000 P 05/26/17 52.0 7.00 9.55
ABT 170526P00052500 P 05/26/17 52.5 7.70 10.05
ABT 170526P00053000 P 05/26/17 53.0 7.65 10.60
ABT 170526P00055000 P 05/26/17 55.0 9.70 12.45
ABT 170526P00057500 P 05/26/17 57.5 12.15 15.75
ABT 170526P00060000 P 05/26/17 60.0 15.75 17.25
ABT 170602C00033500 C 06/02/17 33.5 9.15 10.90
ABT 170602C00034000 C 06/02/17 34.0 8.70 10.35
ABT 170602C00034500 C 06/02/17 34.5 6.50 10.65
ABT 170602C00035000 C 06/02/17 35.0 7.70 9.55
ABT 170602C00035500 C 06/02/17 35.5 5.85 10.35
ABT 170602C00036000 C 06/02/17 36.0 5.80 10.00
ABT 170602C00036500 C 06/02/17 36.5 5.65 9.40
ABT 170602C00037000 C 06/02/17 37.0 5.65 8.20
ABT 170602C00037500 C 06/02/17 37.5 5.20 7.95
ABT 170602C00038000 C 06/02/17 38.0 5.40 7.20
ABT 170602C00038500 C 06/02/17 38.5 2.90 7.40
ABT 170602C00039000 C 06/02/17 39.0 4.45 5.35
ABT 170602C00039500 C 06/02/17 39.5 3.95 4.40
ABT 170602C00040000 C 06/02/17 40.0 2.89 3.65
ABT 170602C00040500 C 06/02/17 40.5 2.98 3.15
ABT 170602C00041000 C 06/02/17 41.0 2.50 2.78
ABT 170602C00041500 C 06/02/17 41.5 2.00 2.20
ABT 170602C00042000 C 06/02/17 42.0 1.28 1.72
ABT 170602C00042500 C 06/02/17 42.5 1.06 1.29
ABT 170602C00043000 C 06/02/17 43.0 0.65 0.85
ABT 170602C00043500 C 06/02/17 43.5 0.37 0.40
ABT 170602C00044000 C 06/02/17 44.0 0.15 0.18
ABT 170602C00044500 C 06/02/17 44.5 0.05 0.08
ABT 170602C00045000 C 06/02/17 45.0 0.01 0.03
ABT 170602C00045500 C 06/02/17 45.5 0.00 0.03
ABT 170602C00046000 C 06/02/17 46.0 0.00 0.02
ABT 170602C00046500 C 06/02/17 46.5 0.00 0.02
ABT 170602C00047000 C 06/02/17 47.0 0.00 0.02
ABT 170602C00047500 C 06/02/17 47.5 0.00 0.02
ABT 170602C00048000 C 06/02/17 48.0 0.00 0.02
ABT 170602C00048500 C 06/02/17 48.5 0.00 0.02
ABT 170602C00049000 C 06/02/17 49.0 0.00 0.02
ABT 170602C00049500 C 06/02/17 49.5 0.00 0.02
ABT 170602C00050000 C 06/02/17 50.0 0.00 0.02
ABT 170602C00051000 C 06/02/17 51.0 0.00 0.03
ABT 170602C00052000 C 06/02/17 52.0 0.00 0.02
ABT 170602C00052500 C 06/02/17 52.5 0.00 0.02
ABT 170602C00055000 C 06/02/17 55.0 0.00 0.02
ABT 170602C00057500 C 06/02/17 57.5 0.00 0.02
ABT 170602C00060000 C 06/02/17 60.0 0.00 0.02
ABT 170602P00033500 P 06/02/17 33.5 0.00 0.04
ABT 170602P00034000 P 06/02/17 34.0 0.00 0.02
ABT 170602P00034500 P 06/02/17 34.5 0.00 0.02
ABT 170602P00035000 P 06/02/17 35.0 0.00 0.02
ABT 170602P00035500 P 06/02/17 35.5 0.00 0.02
ABT 170602P00036000 P 06/02/17 36.0 0.00 0.02
ABT 170602P00036500 P 06/02/17 36.5 0.00 0.02
ABT 170602P00037000 P 06/02/17 37.0 0.00 0.03
ABT 170602P00037500 P 06/02/17 37.5 0.00 0.02
ABT 170602P00038000 P 06/02/17 38.0 0.00 0.02
ABT 170602P00038500 P 06/02/17 38.5 0.00 0.02
ABT 170602P00039000 P 06/02/17 39.0 0.00 0.02
ABT 170602P00039500 P 06/02/17 39.5 0.00 0.02
ABT 170602P00040000 P 06/02/17 40.0 0.00 0.02
ABT 170602P00040500 P 06/02/17 40.5 0.00 0.02
ABT 170602P00041000 P 06/02/17 41.0 0.00 0.03
ABT 170602P00041500 P 06/02/17 41.5 0.01 0.04
ABT 170602P00042000 P 06/02/17 42.0 0.03 0.05
ABT 170602P00042500 P 06/02/17 42.5 0.07 0.10
ABT 170602P00043000 P 06/02/17 43.0 0.16 0.19
ABT 170602P00043500 P 06/02/17 43.5 0.27 0.40
ABT 170602P00044000 P 06/02/17 44.0 0.56 0.75
ABT 170602P00044500 P 06/02/17 44.5 1.01 1.05
ABT 170602P00045000 P 06/02/17 45.0 1.43 1.54
ABT 170602P00045500 P 06/02/17 45.5 1.85 2.03
ABT 170602P00046000 P 06/02/17 46.0 2.33 2.73
ABT 170602P00046500 P 06/02/17 46.5 2.89 4.15
ABT 170602P00047000 P 06/02/17 47.0 3.00 4.30
ABT 170602P00047500 P 06/02/17 47.5 3.30 5.45
ABT 170602P00048000 P 06/02/17 48.0 3.65 5.20
ABT 170602P00048500 P 06/02/17 48.5 4.85 6.65
ABT 170602P00049000 P 06/02/17 49.0 4.75 7.35
ABT 170602P00049500 P 06/02/17 49.5 5.85 7.80
ABT 170602P00050000 P 06/02/17 50.0 5.75 8.25
ABT 170602P00051000 P 06/02/17 51.0 7.35 8.10
ABT 170602P00052000 P 06/02/17 52.0 7.65 8.65
ABT 170602P00052500 P 06/02/17 52.5 6.85 11.40
ABT 170602P00055000 P 06/02/17 55.0 10.65 12.05
ABT 170602P00057500 P 06/02/17 57.5 12.20 14.20
ABT 170602P00060000 P 06/02/17 60.0 15.80 17.50
ABT 170609C00034000 C 06/09/17 34.0 8.60 10.05
ABT 170609C00035000 C 06/09/17 35.0 8.05 10.40
ABT 170609C00036000 C 06/09/17 36.0 7.40 9.90
ABT 170609C00036500 C 06/09/17 36.5 6.90 9.40
ABT 170609C00037000 C 06/09/17 37.0 6.15 9.00
ABT 170609C00037500 C 06/09/17 37.5 5.00 8.40
ABT 170609C00038000 C 06/09/17 38.0 4.30 6.35
ABT 170609C00038500 C 06/09/17 38.5 5.00 5.30
ABT 170609C00039000 C 06/09/17 39.0 3.70 5.70
ABT 170609C00039500 C 06/09/17 39.5 3.40 5.15
ABT 170609C00040000 C 06/09/17 40.0 3.40 3.70
ABT 170609C00040500 C 06/09/17 40.5 2.95 3.15
ABT 170609C00041000 C 06/09/17 41.0 2.50 2.68
ABT 170609C00041500 C 06/09/17 41.5 2.06 2.21
ABT 170609C00042000 C 06/09/17 42.0 1.60 1.74
ABT 170609C00042500 C 06/09/17 42.5 1.19 1.29
ABT 170609C00043000 C 06/09/17 43.0 0.80 0.88
ABT 170609C00043500 C 06/09/17 43.5 0.49 0.56
ABT 170609C00044000 C 06/09/17 44.0 0.27 0.31
ABT 170609C00044500 C 06/09/17 44.5 0.13 0.17
ABT 170609C00045000 C 06/09/17 45.0 0.05 0.09
ABT 170609C00045500 C 06/09/17 45.5 0.01 0.04
ABT 170609C00046000 C 06/09/17 46.0 0.00 0.04
ABT 170609C00046500 C 06/09/17 46.5 0.00 0.02
ABT 170609C00047000 C 06/09/17 47.0 0.00 0.02
ABT 170609C00047500 C 06/09/17 47.5 0.00 0.02
ABT 170609C00048000 C 06/09/17 48.0 0.00 0.02
ABT 170609C00048500 C 06/09/17 48.5 0.00 0.02
ABT 170609C00049000 C 06/09/17 49.0 0.00 0.02
ABT 170609C00049500 C 06/09/17 49.5 0.00 0.02
ABT 170609C00050000 C 06/09/17 50.0 0.00 0.02
ABT 170609C00051000 C 06/09/17 51.0 0.00 0.02
ABT 170609C00052000 C 06/09/17 52.0 0.00 0.02
ABT 170609C00052500 C 06/09/17 52.5 0.00 0.02
ABT 170609C00055000 C 06/09/17 55.0 0.00 0.02
ABT 170609C00057500 C 06/09/17 57.5 0.00 0.02
ABT 170609C00060000 C 06/09/17 60.0 0.00 0.02
ABT 170609P00034000 P 06/09/17 34.0 0.00 0.02
ABT 170609P00035000 P 06/09/17 35.0 0.00 0.02
ABT 170609P00036000 P 06/09/17 36.0 0.00 0.03
ABT 170609P00036500 P 06/09/17 36.5 0.00 0.02
ABT 170609P00037000 P 06/09/17 37.0 0.00 0.02
ABT 170609P00037500 P 06/09/17 37.5 0.00 0.04
ABT 170609P00038000 P 06/09/17 38.0 0.00 0.02
ABT 170609P00038500 P 06/09/17 38.5 0.00 0.02
ABT 170609P00039000 P 06/09/17 39.0 0.00 0.02
ABT 170609P00039500 P 06/09/17 39.5 0.00 0.03
ABT 170609P00040000 P 06/09/17 40.0 0.00 0.03
ABT 170609P00040500 P 06/09/17 40.5 0.01 0.04
ABT 170609P00041000 P 06/09/17 41.0 0.02 0.05
ABT 170609P00041500 P 06/09/17 41.5 0.05 0.08
ABT 170609P00042000 P 06/09/17 42.0 0.09 0.12
ABT 170609P00042500 P 06/09/17 42.5 0.15 0.20
ABT 170609P00043000 P 06/09/17 43.0 0.25 0.31
ABT 170609P00043500 P 06/09/17 43.5 0.46 0.50
ABT 170609P00044000 P 06/09/17 44.0 0.71 0.78
ABT 170609P00044500 P 06/09/17 44.5 1.05 1.18
ABT 170609P00045000 P 06/09/17 45.0 1.46 1.62
ABT 170609P00045500 P 06/09/17 45.5 1.91 2.25
ABT 170609P00046000 P 06/09/17 46.0 2.37 2.62
ABT 170609P00046500 P 06/09/17 46.5 2.85 3.10
ABT 170609P00047000 P 06/09/17 47.0 2.89 4.85
ABT 170609P00047500 P 06/09/17 47.5 3.45 5.50
ABT 170609P00048000 P 06/09/17 48.0 4.35 5.75
ABT 170609P00048500 P 06/09/17 48.5 4.40 6.50
ABT 170609P00049000 P 06/09/17 49.0 4.70 7.05
ABT 170609P00049500 P 06/09/17 49.5 4.40 7.55
ABT 170609P00050000 P 06/09/17 50.0 6.05 7.05
ABT 170609P00051000 P 06/09/17 51.0 7.10 9.50
ABT 170609P00052000 P 06/09/17 52.0 6.75 10.30
ABT 170609P00052500 P 06/09/17 52.5 7.20 11.35
ABT 170609P00055000 P 06/09/17 55.0 11.00 13.75
ABT 170609P00057500 P 06/09/17 57.5 12.05 16.35
ABT 170609P00060000 P 06/09/17 60.0 15.95 17.00
ABT 170616C00030000 C 06/16/17 30.0 13.45 13.75
ABT 170616C00034000 C 06/16/17 34.0 9.50 9.75
ABT 170616C00035000 C 06/16/17 35.0 8.35 8.70
ABT 170616C00036000 C 06/16/17 36.0 6.65 10.00
ABT 170616C00037000 C 06/16/17 37.0 6.45 6.65
ABT 170616C00037500 C 06/16/17 37.5 5.95 6.20
ABT 170616C00038000 C 06/16/17 38.0 5.50 5.65
ABT 170616C00038500 C 06/16/17 38.5 5.00 5.15
ABT 170616C00039000 C 06/16/17 39.0 4.50 4.65
ABT 170616C00039500 C 06/16/17 39.5 4.00 4.15
ABT 170616C00040000 C 06/16/17 40.0 3.55 3.70
ABT 170616C00040500 C 06/16/17 40.5 3.05 3.20
ABT 170616C00041000 C 06/16/17 41.0 2.60 2.68
ABT 170616C00041500 C 06/16/17 41.5 2.13 2.23
ABT 170616C00042000 C 06/16/17 42.0 1.67 1.76
ABT 170616C00042500 C 06/16/17 42.5 1.27 1.40
ABT 170616C00043000 C 06/16/17 43.0 0.93 0.97
ABT 170616C00043500 C 06/16/17 43.5 0.62 0.66
ABT 170616C00044000 C 06/16/17 44.0 0.39 0.41
ABT 170616C00044500 C 06/16/17 44.5 0.21 0.25
ABT 170616C00045000 C 06/16/17 45.0 0.12 0.14
ABT 170616C00045500 C 06/16/17 45.5 0.05 0.08
ABT 170616C00046000 C 06/16/17 46.0 0.03 0.04
ABT 170616C00046500 C 06/16/17 46.5 0.01 0.03
ABT 170616C00047000 C 06/16/17 47.0 0.00 0.02
ABT 170616C00047500 C 06/16/17 47.5 0.00 0.02
ABT 170616C00048000 C 06/16/17 48.0 0.00 0.02
ABT 170616C00048500 C 06/16/17 48.5 0.00 0.02
ABT 170616C00049000 C 06/16/17 49.0 0.00 0.02
ABT 170616C00049500 C 06/16/17 49.5 0.00 0.02
ABT 170616C00050000 C 06/16/17 50.0 0.00 0.02
ABT 170616C00050500 C 06/16/17 50.5 0.00 0.02
ABT 170616C00051000 C 06/16/17 51.0 0.00 0.02
ABT 170616C00051500 C 06/16/17 51.5 0.00 0.02
ABT 170616C00052000 C 06/16/17 52.0 0.00 0.02
ABT 170616C00052500 C 06/16/17 52.5 0.00 0.02
ABT 170616C00053000 C 06/16/17 53.0 0.00 0.02
ABT 170616C00055000 C 06/16/17 55.0 0.00 0.02
ABT 170616C00060000 C 06/16/17 60.0 0.00 0.02
ABT 170616P00030000 P 06/16/17 30.0 0.00 0.02
ABT 170616P00034000 P 06/16/17 34.0 0.00 0.02
ABT 170616P00035000 P 06/16/17 35.0 0.00 0.02
ABT 170616P00036000 P 06/16/17 36.0 0.00 0.02
ABT 170616P00037000 P 06/16/17 37.0 0.00 0.02
ABT 170616P00037500 P 06/16/17 37.5 0.00 0.02
ABT 170616P00038000 P 06/16/17 38.0 0.00 0.03
ABT 170616P00038500 P 06/16/17 38.5 0.01 0.03
ABT 170616P00039000 P 06/16/17 39.0 0.01 0.03
ABT 170616P00039500 P 06/16/17 39.5 0.02 0.03
ABT 170616P00040000 P 06/16/17 40.0 0.03 0.04
ABT 170616P00040500 P 06/16/17 40.5 0.05 0.06
ABT 170616P00041000 P 06/16/17 41.0 0.07 0.08
ABT 170616P00041500 P 06/16/17 41.5 0.10 0.12
ABT 170616P00042000 P 06/16/17 42.0 0.16 0.18
ABT 170616P00042500 P 06/16/17 42.5 0.22 0.27
ABT 170616P00043000 P 06/16/17 43.0 0.38 0.40
ABT 170616P00043500 P 06/16/17 43.5 0.57 0.59
ABT 170616P00044000 P 06/16/17 44.0 0.83 0.86
ABT 170616P00044500 P 06/16/17 44.5 1.15 1.20
ABT 170616P00045000 P 06/16/17 45.0 1.55 1.60
ABT 170616P00045500 P 06/16/17 45.5 1.96 2.08
ABT 170616P00046000 P 06/16/17 46.0 2.44 2.53
ABT 170616P00046500 P 06/16/17 46.5 2.92 3.05
ABT 170616P00047000 P 06/16/17 47.0 3.35 3.60
ABT 170616P00047500 P 06/16/17 47.5 3.90 4.00
ABT 170616P00048000 P 06/16/17 48.0 4.40 4.55
ABT 170616P00048500 P 06/16/17 48.5 4.90 5.10
ABT 170616P00049000 P 06/16/17 49.0 5.35 5.60
ABT 170616P00049500 P 06/16/17 49.5 5.90 6.05
ABT 170616P00050000 P 06/16/17 50.0 6.35 6.55
ABT 170616P00050500 P 06/16/17 50.5 6.90 7.00
ABT 170616P00051000 P 06/16/17 51.0 7.40 7.65
ABT 170616P00051500 P 06/16/17 51.5 7.80 8.50
ABT 170616P00052000 P 06/16/17 52.0 8.30 8.55
ABT 170616P00052500 P 06/16/17 52.5 8.80 9.55
ABT 170616P00053000 P 06/16/17 53.0 7.90 9.50
ABT 170616P00055000 P 06/16/17 55.0 11.20 11.55
ABT 170616P00060000 P 06/16/17 60.0 16.35 16.60
ABT 170623C00035000 C 06/23/17 35.0 8.05 9.00
ABT 170623C00036000 C 06/23/17 36.0 7.40 9.85
ABT 170623C00036500 C 06/23/17 36.5 6.55 8.05
ABT 170623C00037000 C 06/23/17 37.0 6.45 7.35
ABT 170623C00037500 C 06/23/17 37.5 5.45 7.45
ABT 170623C00038000 C 06/23/17 38.0 5.50 6.00
ABT 170623C00038500 C 06/23/17 38.5 4.05 5.70
ABT 170623C00039000 C 06/23/17 39.0 4.55 6.95
ABT 170623C00039500 C 06/23/17 39.5 4.00 5.10
ABT 170623C00040000 C 06/23/17 40.0 3.50 3.75
ABT 170623C00040500 C 06/23/17 40.5 3.10 3.25
ABT 170623C00041000 C 06/23/17 41.0 2.64 2.74
ABT 170623C00041500 C 06/23/17 41.5 2.19 2.28
ABT 170623C00042000 C 06/23/17 42.0 1.76 1.87
ABT 170623C00042500 C 06/23/17 42.5 1.36 1.45
ABT 170623C00043000 C 06/23/17 43.0 1.01 1.08
ABT 170623C00043500 C 06/23/17 43.5 0.70 0.77
ABT 170623C00044000 C 06/23/17 44.0 0.46 0.53
ABT 170623C00044500 C 06/23/17 44.5 0.29 0.34
ABT 170623C00045000 C 06/23/17 45.0 0.17 0.23
ABT 170623C00045500 C 06/23/17 45.5 0.08 0.14
ABT 170623C00046000 C 06/23/17 46.0 0.04 0.09
ABT 170623C00046500 C 06/23/17 46.5 0.02 0.05
ABT 170623C00047000 C 06/23/17 47.0 0.00 0.04
ABT 170623C00047500 C 06/23/17 47.5 0.00 0.02
ABT 170623C00048000 C 06/23/17 48.0 0.00 0.02
ABT 170623C00048500 C 06/23/17 48.5 0.00 0.02
ABT 170623C00049000 C 06/23/17 49.0 0.00 0.02
ABT 170623C00049500 C 06/23/17 49.5 0.00 0.02
ABT 170623C00050000 C 06/23/17 50.0 0.00 0.02
ABT 170623C00051000 C 06/23/17 51.0 0.00 0.02
ABT 170623C00052000 C 06/23/17 52.0 0.00 0.02
ABT 170623C00052500 C 06/23/17 52.5 0.00 0.02
ABT 170623C00055000 C 06/23/17 55.0 0.00 0.02
ABT 170623C00057500 C 06/23/17 57.5 0.00 0.02
ABT 170623C00060000 C 06/23/17 60.0 0.00 0.02
ABT 170623P00035000 P 06/23/17 35.0 0.00 0.02
ABT 170623P00036000 P 06/23/17 36.0 0.00 0.02
ABT 170623P00036500 P 06/23/17 36.5 0.00 0.02
ABT 170623P00037000 P 06/23/17 37.0 0.00 0.02
ABT 170623P00037500 P 06/23/17 37.5 0.00 0.03
ABT 170623P00038000 P 06/23/17 38.0 0.00 0.03
ABT 170623P00038500 P 06/23/17 38.5 0.01 0.04
ABT 170623P00039000 P 06/23/17 39.0 0.02 0.05
ABT 170623P00039500 P 06/23/17 39.5 0.03 0.06
ABT 170623P00040000 P 06/23/17 40.0 0.04 0.08
ABT 170623P00040500 P 06/23/17 40.5 0.07 0.11
ABT 170623P00041000 P 06/23/17 41.0 0.10 0.13
ABT 170623P00041500 P 06/23/17 41.5 0.14 0.19
ABT 170623P00042000 P 06/23/17 42.0 0.21 0.25
ABT 170623P00042500 P 06/23/17 42.5 0.30 0.35
ABT 170623P00043000 P 06/23/17 43.0 0.44 0.51
ABT 170623P00043500 P 06/23/17 43.5 0.63 0.71
ABT 170623P00044000 P 06/23/17 44.0 0.87 0.97
ABT 170623P00044500 P 06/23/17 44.5 1.20 1.29
ABT 170623P00045000 P 06/23/17 45.0 1.54 1.67
ABT 170623P00045500 P 06/23/17 45.5 1.98 2.11
ABT 170623P00046000 P 06/23/17 46.0 2.44 2.54
ABT 170623P00046500 P 06/23/17 46.5 2.93 3.10
ABT 170623P00047000 P 06/23/17 47.0 3.40 3.60
ABT 170623P00047500 P 06/23/17 47.5 3.55 4.05
ABT 170623P00048000 P 06/23/17 48.0 3.95 4.55
ABT 170623P00048500 P 06/23/17 48.5 4.60 5.35
ABT 170623P00049000 P 06/23/17 49.0 4.95 6.55
ABT 170623P00049500 P 06/23/17 49.5 5.00 7.25
ABT 170623P00050000 P 06/23/17 50.0 6.25 6.55
ABT 170623P00051000 P 06/23/17 51.0 6.60 8.15
ABT 170623P00052000 P 06/23/17 52.0 8.00 9.05
ABT 170623P00052500 P 06/23/17 52.5 7.35 10.70
ABT 170623P00055000 P 06/23/17 55.0 9.75 13.35
ABT 170623P00057500 P 06/23/17 57.5 11.70 16.30
ABT 170623P00060000 P 06/23/17 60.0 15.90 17.85
ABT 170630C00034000 C 06/30/17 34.0 9.30 9.85
ABT 170630C00035000 C 06/30/17 35.0 8.15 9.00
ABT 170630C00036000 C 06/30/17 36.0 6.55 8.85
ABT 170630C00036500 C 06/30/17 36.5 5.70 8.35
ABT 170630C00037000 C 06/30/17 37.0 5.20 8.10
ABT 170630C00037500 C 06/30/17 37.5 5.40 6.95
ABT 170630C00038000 C 06/30/17 38.0 5.10 5.95
ABT 170630C00038500 C 06/30/17 38.5 4.50 5.75
ABT 170630C00039000 C 06/30/17 39.0 3.75 4.90
ABT 170630C00039500 C 06/30/17 39.5 4.00 4.40
ABT 170630C00040000 C 06/30/17 40.0 3.60 3.80
ABT 170630C00040500 C 06/30/17 40.5 3.05 3.30
ABT 170630C00041000 C 06/30/17 41.0 2.68 2.78
ABT 170630C00041500 C 06/30/17 41.5 2.23 2.34
ABT 170630C00042000 C 06/30/17 42.0 1.81 1.93
ABT 170630C00042500 C 06/30/17 42.5 1.44 1.53
ABT 170630C00043000 C 06/30/17 43.0 1.09 1.18
ABT 170630C00043500 C 06/30/17 43.5 0.79 0.87
ABT 170630C00044000 C 06/30/17 44.0 0.54 0.61
ABT 170630C00044500 C 06/30/17 44.5 0.36 0.41
ABT 170630C00045000 C 06/30/17 45.0 0.22 0.26
ABT 170630C00045500 C 06/30/17 45.5 0.13 0.18
ABT 170630C00046000 C 06/30/17 46.0 0.07 0.12
ABT 170630C00046500 C 06/30/17 46.5 0.03 0.07
ABT 170630C00047000 C 06/30/17 47.0 0.01 0.04
ABT 170630C00047500 C 06/30/17 47.5 0.00 0.03
ABT 170630C00048000 C 06/30/17 48.0 0.00 0.02
ABT 170630C00048500 C 06/30/17 48.5 0.00 0.02
ABT 170630C00049000 C 06/30/17 49.0 0.00 0.02
ABT 170630C00049500 C 06/30/17 49.5 0.00 0.02
ABT 170630C00050000 C 06/30/17 50.0 0.00 0.02
ABT 170630C00051000 C 06/30/17 51.0 0.00 0.02
ABT 170630C00052000 C 06/30/17 52.0 0.00 0.02
ABT 170630C00052500 C 06/30/17 52.5 0.00 0.02
ABT 170630C00055000 C 06/30/17 55.0 0.00 0.02
ABT 170630C00057500 C 06/30/17 57.5 0.00 0.02
ABT 170630P00034000 P 06/30/17 34.0 0.00 0.02
ABT 170630P00035000 P 06/30/17 35.0 0.00 0.02
ABT 170630P00036000 P 06/30/17 36.0 0.00 0.03
ABT 170630P00036500 P 06/30/17 36.5 0.00 0.03
ABT 170630P00037000 P 06/30/17 37.0 0.00 0.04
ABT 170630P00037500 P 06/30/17 37.5 0.00 0.05
ABT 170630P00038000 P 06/30/17 38.0 0.01 0.05
ABT 170630P00038500 P 06/30/17 38.5 0.02 0.06
ABT 170630P00039000 P 06/30/17 39.0 0.03 0.07
ABT 170630P00039500 P 06/30/17 39.5 0.05 0.08
ABT 170630P00040000 P 06/30/17 40.0 0.06 0.11
ABT 170630P00040500 P 06/30/17 40.5 0.08 0.14
ABT 170630P00041000 P 06/30/17 41.0 0.12 0.17
ABT 170630P00041500 P 06/30/17 41.5 0.18 0.23
ABT 170630P00042000 P 06/30/17 42.0 0.26 0.31
ABT 170630P00042500 P 06/30/17 42.5 0.37 0.42
ABT 170630P00043000 P 06/30/17 43.0 0.50 0.57
ABT 170630P00043500 P 06/30/17 43.5 0.70 0.80
ABT 170630P00044000 P 06/30/17 44.0 0.94 1.07
ABT 170630P00044500 P 06/30/17 44.5 1.27 1.36
ABT 170630P00045000 P 06/30/17 45.0 1.64 1.71
ABT 170630P00045500 P 06/30/17 45.5 2.00 2.18
ABT 170630P00046000 P 06/30/17 46.0 2.46 2.57
ABT 170630P00046500 P 06/30/17 46.5 2.93 3.05
ABT 170630P00047000 P 06/30/17 47.0 2.89 4.15
ABT 170630P00047500 P 06/30/17 47.5 3.60 4.65
ABT 170630P00048000 P 06/30/17 48.0 3.65 5.75
ABT 170630P00048500 P 06/30/17 48.5 3.80 5.85
ABT 170630P00049000 P 06/30/17 49.0 3.45 7.35
ABT 170630P00049500 P 06/30/17 49.5 3.80 8.15
ABT 170630P00050000 P 06/30/17 50.0 4.60 8.25
ABT 170630P00051000 P 06/30/17 51.0 5.30 9.65
ABT 170630P00052000 P 06/30/17 52.0 6.15 10.90
ABT 170630P00052500 P 06/30/17 52.5 6.55 11.15
ABT 170630P00055000 P 06/30/17 55.0 9.20 13.85
ABT 170630P00057500 P 06/30/17 57.5 13.30 14.75
ABT 170721C00030000 C 07/21/17 30.0 12.45 14.65
ABT 170721C00035000 C 07/21/17 35.0 8.00 9.10
ABT 170721C00036000 C 07/21/17 36.0 7.50 7.70
ABT 170721C00037000 C 07/21/17 37.0 6.15 6.95
ABT 170721C00038000 C 07/21/17 38.0 5.50 5.75
ABT 170721C00039000 C 07/21/17 39.0 4.55 4.80
ABT 170721C00040000 C 07/21/17 40.0 3.45 3.95
ABT 170721C00041000 C 07/21/17 41.0 2.74 2.92
ABT 170721C00042000 C 07/21/17 42.0 1.94 2.10
ABT 170721C00043000 C 07/21/17 43.0 1.32 1.37
ABT 170721C00044000 C 07/21/17 44.0 0.74 0.96
ABT 170721C00045000 C 07/21/17 45.0 0.41 0.45
ABT 170721C00046000 C 07/21/17 46.0 0.20 0.25
ABT 170721C00047000 C 07/21/17 47.0 0.08 0.12
ABT 170721C00048000 C 07/21/17 48.0 0.03 0.05
ABT 170721C00049000 C 07/21/17 49.0 0.01 0.03
ABT 170721C00050000 C 07/21/17 50.0 0.00 0.02
ABT 170721C00052500 C 07/21/17 52.5 0.00 0.02
ABT 170721C00055000 C 07/21/17 55.0 0.00 0.02
ABT 170721P00030000 P 07/21/17 30.0 0.00 0.02
ABT 170721P00035000 P 07/21/17 35.0 0.02 0.04
ABT 170721P00036000 P 07/21/17 36.0 0.04 0.07
ABT 170721P00037000 P 07/21/17 37.0 0.06 0.08
ABT 170721P00038000 P 07/21/17 38.0 0.09 0.12
ABT 170721P00039000 P 07/21/17 39.0 0.14 0.18
ABT 170721P00040000 P 07/21/17 40.0 0.21 0.26
ABT 170721P00041000 P 07/21/17 41.0 0.34 0.39
ABT 170721P00042000 P 07/21/17 42.0 0.55 0.61
ABT 170721P00043000 P 07/21/17 43.0 0.89 1.04
ABT 170721P00044000 P 07/21/17 44.0 1.37 1.41
ABT 170721P00045000 P 07/21/17 45.0 2.02 2.10
ABT 170721P00046000 P 07/21/17 46.0 2.71 2.96
ABT 170721P00047000 P 07/21/17 47.0 3.65 3.80
ABT 170721P00048000 P 07/21/17 48.0 4.30 5.15
ABT 170721P00049000 P 07/21/17 49.0 5.55 5.75
ABT 170721P00050000 P 07/21/17 50.0 6.25 7.25
ABT 170721P00052500 P 07/21/17 52.5 8.00 10.35
ABT 170721P00055000 P 07/21/17 55.0 9.90 13.45
ABT 170818C00022000 C 08/18/17 22.0 20.05 22.55
ABT 170818C00023000 C 08/18/17 23.0 18.10 22.50
ABT 170818C00024000 C 08/18/17 24.0 17.25 21.55
ABT 170818C00025000 C 08/18/17 25.0 16.25 20.60
ABT 170818C00026000 C 08/18/17 26.0 15.25 19.10
ABT 170818C00027000 C 08/18/17 27.0 14.25 18.20
ABT 170818C00028000 C 08/18/17 28.0 13.25 16.55
ABT 170818C00029000 C 08/18/17 29.0 12.25 16.00
ABT 170818C00030000 C 08/18/17 30.0 12.40 13.90
ABT 170818C00031000 C 08/18/17 31.0 11.85 13.30
ABT 170818C00032000 C 08/18/17 32.0 9.70 12.85
ABT 170818C00033000 C 08/18/17 33.0 8.25 11.85
ABT 170818C00034000 C 08/18/17 34.0 8.90 9.75
ABT 170818C00035000 C 08/18/17 35.0 8.30 8.85
ABT 170818C00036000 C 08/18/17 36.0 6.35 7.70
ABT 170818C00037000 C 08/18/17 37.0 6.60 6.75
ABT 170818C00038000 C 08/18/17 38.0 5.65 5.80
ABT 170818C00039000 C 08/18/17 39.0 4.65 4.90
ABT 170818C00040000 C 08/18/17 40.0 3.75 3.95
ABT 170818C00041000 C 08/18/17 41.0 2.96 3.05
ABT 170818C00042000 C 08/18/17 42.0 2.21 2.29
ABT 170818C00043000 C 08/18/17 43.0 1.53 1.59
ABT 170818C00044000 C 08/18/17 44.0 1.02 1.06
ABT 170818C00045000 C 08/18/17 45.0 0.62 0.65
ABT 170818C00046000 C 08/18/17 46.0 0.35 0.40
ABT 170818C00047000 C 08/18/17 47.0 0.19 0.23
ABT 170818C00048000 C 08/18/17 48.0 0.10 0.13
ABT 170818C00049000 C 08/18/17 49.0 0.05 0.07
ABT 170818C00050000 C 08/18/17 50.0 0.02 0.04
ABT 170818C00052500 C 08/18/17 52.5 0.00 0.02
ABT 170818C00055000 C 08/18/17 55.0 0.00 0.02
ABT 170818C00060000 C 08/18/17 60.0 0.00 0.02
ABT 170818P00022000 P 08/18/17 22.0 0.00 0.02
ABT 170818P00023000 P 08/18/17 23.0 0.00 0.02
ABT 170818P00024000 P 08/18/17 24.0 0.00 0.02
ABT 170818P00025000 P 08/18/17 25.0 0.00 0.02
ABT 170818P00026000 P 08/18/17 26.0 0.00 0.02
ABT 170818P00027000 P 08/18/17 27.0 0.00 0.02
ABT 170818P00028000 P 08/18/17 28.0 0.00 0.02
ABT 170818P00029000 P 08/18/17 29.0 0.00 0.03
ABT 170818P00030000 P 08/18/17 30.0 0.00 0.03
ABT 170818P00031000 P 08/18/17 31.0 0.01 0.03
ABT 170818P00032000 P 08/18/17 32.0 0.02 0.06
ABT 170818P00033000 P 08/18/17 33.0 0.04 0.05
ABT 170818P00034000 P 08/18/17 34.0 0.05 0.06
ABT 170818P00035000 P 08/18/17 35.0 0.06 0.11
ABT 170818P00036000 P 08/18/17 36.0 0.09 0.11
ABT 170818P00037000 P 08/18/17 37.0 0.12 0.15
ABT 170818P00038000 P 08/18/17 38.0 0.17 0.20
ABT 170818P00039000 P 08/18/17 39.0 0.25 0.29
ABT 170818P00040000 P 08/18/17 40.0 0.36 0.40
ABT 170818P00041000 P 08/18/17 41.0 0.52 0.57
ABT 170818P00042000 P 08/18/17 42.0 0.77 0.81
ABT 170818P00043000 P 08/18/17 43.0 1.13 1.18
ABT 170818P00044000 P 08/18/17 44.0 1.61 1.66
ABT 170818P00045000 P 08/18/17 45.0 2.22 2.28
ABT 170818P00046000 P 08/18/17 46.0 2.93 3.10
ABT 170818P00047000 P 08/18/17 47.0 3.70 4.00
ABT 170818P00048000 P 08/18/17 48.0 4.65 4.85
ABT 170818P00049000 P 08/18/17 49.0 5.60 6.80
ABT 170818P00050000 P 08/18/17 50.0 6.40 6.75
ABT 170818P00052500 P 08/18/17 52.5 6.90 10.50
ABT 170818P00055000 P 08/18/17 55.0 9.30 13.65
ABT 170818P00060000 P 08/18/17 60.0 15.85 17.80
ABT 171117C00029000 C 11/17/17 29.0 13.80 14.90
ABT 171117C00030000 C 11/17/17 30.0 13.05 13.80
ABT 171117C00031000 C 11/17/17 31.0 12.40 12.75
ABT 171117C00032000 C 11/17/17 32.0 10.45 12.25
ABT 171117C00033000 C 11/17/17 33.0 10.40 10.95
ABT 171117C00034000 C 11/17/17 34.0 9.05 9.75
ABT 171117C00035000 C 11/17/17 35.0 8.55 8.85
ABT 171117C00036000 C 11/17/17 36.0 7.65 7.90
ABT 171117C00037000 C 11/17/17 37.0 6.80 6.95
ABT 171117C00038000 C 11/17/17 38.0 5.85 6.05
ABT 171117C00039000 C 11/17/17 39.0 5.00 5.20
ABT 171117C00040000 C 11/17/17 40.0 4.25 4.40
ABT 171117C00041000 C 11/17/17 41.0 3.50 3.65
ABT 171117C00042000 C 11/17/17 42.0 2.82 2.90
ABT 171117C00043000 C 11/17/17 43.0 2.21 2.30
ABT 171117C00044000 C 11/17/17 44.0 1.67 1.75
ABT 171117C00045000 C 11/17/17 45.0 1.23 1.31
ABT 171117C00046000 C 11/17/17 46.0 0.88 0.95
ABT 171117C00047000 C 11/17/17 47.0 0.61 0.64
ABT 171117C00048000 C 11/17/17 48.0 0.41 0.46
ABT 171117C00049000 C 11/17/17 49.0 0.25 0.31
ABT 171117C00050000 C 11/17/17 50.0 0.16 0.21
ABT 171117C00052500 C 11/17/17 52.5 0.04 0.08
ABT 171117C00055000 C 11/17/17 55.0 0.00 0.04
ABT 171117C00060000 C 11/17/17 60.0 0.00 0.02
ABT 171117C00065000 C 11/17/17 65.0 0.00 0.02
ABT 171117P00029000 P 11/17/17 29.0 0.08 0.12
ABT 171117P00030000 P 11/17/17 30.0 0.10 0.14
ABT 171117P00031000 P 11/17/17 31.0 0.12 0.15
ABT 171117P00032000 P 11/17/17 32.0 0.14 0.19
ABT 171117P00033000 P 11/17/17 33.0 0.17 0.22
ABT 171117P00034000 P 11/17/17 34.0 0.21 0.26
ABT 171117P00035000 P 11/17/17 35.0 0.27 0.31
ABT 171117P00036000 P 11/17/17 36.0 0.34 0.38
ABT 171117P00037000 P 11/17/17 37.0 0.43 0.47
ABT 171117P00038000 P 11/17/17 38.0 0.55 0.59
ABT 171117P00039000 P 11/17/17 39.0 0.70 0.75
ABT 171117P00040000 P 11/17/17 40.0 0.91 0.95
ABT 171117P00041000 P 11/17/17 41.0 1.16 1.21
ABT 171117P00042000 P 11/17/17 42.0 1.49 1.53
ABT 171117P00043000 P 11/17/17 43.0 1.89 1.93
ABT 171117P00044000 P 11/17/17 44.0 2.36 2.41
ABT 171117P00045000 P 11/17/17 45.0 2.92 2.98
ABT 171117P00046000 P 11/17/17 46.0 3.55 3.65
ABT 171117P00047000 P 11/17/17 47.0 4.30 4.40
ABT 171117P00048000 P 11/17/17 48.0 5.05 5.25
ABT 171117P00049000 P 11/17/17 49.0 5.90 6.05
ABT 171117P00050000 P 11/17/17 50.0 6.80 6.95
ABT 171117P00052500 P 11/17/17 52.5 8.00 9.65
ABT 171117P00055000 P 11/17/17 55.0 9.75 13.30
ABT 171117P00060000 P 11/17/17 60.0 14.60 17.75
ABT 171117P00065000 P 11/17/17 65.0 20.15 22.60
ABT 180119C00020000 C 01/19/18 20.0 22.85 25.35
ABT 180119C00023000 C 01/19/18 23.0 18.70 22.85
ABT 180119C00024000 C 01/19/18 24.0 18.30 21.85
ABT 180119C00025000 C 01/19/18 25.0 16.90 19.90
ABT 180119C00026000 C 01/19/18 26.0 15.60 19.55
ABT 180119C00027000 C 01/19/18 27.0 16.00 17.95
ABT 180119C00028000 C 01/19/18 28.0 15.40 16.15
ABT 180119C00029000 C 01/19/18 29.0 13.95 17.00
ABT 180119C00030000 C 01/19/18 30.0 13.50 13.75
ABT 180119C00031000 C 01/19/18 31.0 12.15 14.25
ABT 180119C00032000 C 01/19/18 32.0 10.75 13.75
ABT 180119C00033000 C 01/19/18 33.0 10.55 10.90
ABT 180119C00034000 C 01/19/18 34.0 9.65 9.85
ABT 180119C00035000 C 01/19/18 35.0 8.70 9.00
ABT 180119C00036000 C 01/19/18 36.0 7.75 8.00
ABT 180119C00037000 C 01/19/18 37.0 6.90 7.15
ABT 180119C00038000 C 01/19/18 38.0 6.20 6.30
ABT 180119C00039000 C 01/19/18 39.0 5.30 5.45
ABT 180119C00040000 C 01/19/18 40.0 4.55 4.65
ABT 180119C00041000 C 01/19/18 41.0 3.80 3.95
ABT 180119C00042000 C 01/19/18 42.0 3.15 3.30
ABT 180119C00043000 C 01/19/18 43.0 2.50 2.67
ABT 180119C00044000 C 01/19/18 44.0 2.04 2.15
ABT 180119C00045000 C 01/19/18 45.0 1.57 1.69
ABT 180119C00046000 C 01/19/18 46.0 1.25 1.31
ABT 180119C00047000 C 01/19/18 47.0 0.94 1.00
ABT 180119C00048000 C 01/19/18 48.0 0.69 0.75
ABT 180119C00049000 C 01/19/18 49.0 0.50 0.56
ABT 180119C00050000 C 01/19/18 50.0 0.35 0.41
ABT 180119C00052500 C 01/19/18 52.5 0.14 0.18
ABT 180119C00055000 C 01/19/18 55.0 0.05 0.09
ABT 180119C00060000 C 01/19/18 60.0 0.00 0.03
ABT 180119C00065000 C 01/19/18 65.0 0.00 0.02
ABT 180119P00020000 P 01/19/18 20.0 0.03 0.07
ABT 180119P00023000 P 01/19/18 23.0 0.07 0.11
ABT 180119P00024000 P 01/19/18 24.0 0.08 0.13
ABT 180119P00025000 P 01/19/18 25.0 0.09 0.14
ABT 180119P00026000 P 01/19/18 26.0 0.11 0.15
ABT 180119P00027000 P 01/19/18 27.0 0.13 0.19
ABT 180119P00028000 P 01/19/18 28.0 0.15 0.19
ABT 180119P00029000 P 01/19/18 29.0 0.17 0.21
ABT 180119P00030000 P 01/19/18 30.0 0.21 0.25
ABT 180119P00031000 P 01/19/18 31.0 0.23 0.27
ABT 180119P00032000 P 01/19/18 32.0 0.27 0.35
ABT 180119P00033000 P 01/19/18 33.0 0.34 0.43
ABT 180119P00034000 P 01/19/18 34.0 0.39 0.49
ABT 180119P00035000 P 01/19/18 35.0 0.46 0.52
ABT 180119P00036000 P 01/19/18 36.0 0.56 0.60
ABT 180119P00037000 P 01/19/18 37.0 0.68 0.73
ABT 180119P00038000 P 01/19/18 38.0 0.87 0.89
ABT 180119P00039000 P 01/19/18 39.0 1.03 1.10
ABT 180119P00040000 P 01/19/18 40.0 1.27 1.34
ABT 180119P00041000 P 01/19/18 41.0 1.56 1.62
ABT 180119P00042000 P 01/19/18 42.0 1.89 1.95
ABT 180119P00043000 P 01/19/18 43.0 2.33 2.39
ABT 180119P00044000 P 01/19/18 44.0 2.82 2.88
ABT 180119P00045000 P 01/19/18 45.0 3.35 3.45
ABT 180119P00046000 P 01/19/18 46.0 3.95 4.10
ABT 180119P00047000 P 01/19/18 47.0 4.65 4.80
ABT 180119P00048000 P 01/19/18 48.0 5.40 5.55
ABT 180119P00049000 P 01/19/18 49.0 6.20 6.40
ABT 180119P00050000 P 01/19/18 50.0 7.00 7.30
ABT 180119P00052500 P 01/19/18 52.5 9.30 9.55
ABT 180119P00055000 P 01/19/18 55.0 11.05 13.70
ABT 180119P00060000 P 01/19/18 60.0 15.40 18.55
ABT 180119P00065000 P 01/19/18 65.0 20.15 23.65
ABT 190118C00020000 C 01/18/19 20.0 22.80 24.40
ABT 190118C00023000 C 01/18/19 23.0 18.10 23.00
ABT 190118C00025000 C 01/18/19 25.0 16.10 20.95
ABT 190118C00028000 C 01/18/19 28.0 13.30 16.95
ABT 190118C00030000 C 01/18/19 30.0 13.65 14.25
ABT 190118C00033000 C 01/18/19 33.0 11.05 11.60
ABT 190118C00035000 C 01/18/19 35.0 9.45 10.00
ABT 190118C00038000 C 01/18/19 38.0 7.25 7.80
ABT 190118C00040000 C 01/18/19 40.0 5.90 6.40
ABT 190118C00042000 C 01/18/19 42.0 4.70 5.20
ABT 190118C00045000 C 01/18/19 45.0 3.20 3.70
ABT 190118C00047000 C 01/18/19 47.0 2.43 2.93
ABT 190118C00050000 C 01/18/19 50.0 1.59 1.90
ABT 190118C00052500 C 01/18/19 52.5 0.92 1.30
ABT 190118C00055000 C 01/18/19 55.0 0.66 0.88
ABT 190118C00060000 C 01/18/19 60.0 0.15 0.48
ABT 190118C00065000 C 01/18/19 65.0 0.02 0.35
ABT 190118P00020000 P 01/18/19 20.0 0.17 0.30
ABT 190118P00023000 P 01/18/19 23.0 0.31 0.45
ABT 190118P00025000 P 01/18/19 25.0 0.38 0.63
ABT 190118P00028000 P 01/18/19 28.0 0.58 0.82
ABT 190118P00030000 P 01/18/19 30.0 0.79 1.02
ABT 190118P00033000 P 01/18/19 33.0 1.25 1.43
ABT 190118P00035000 P 01/18/19 35.0 1.56 1.70
ABT 190118P00038000 P 01/18/19 38.0 2.23 2.45
ABT 190118P00040000 P 01/18/19 40.0 2.83 3.10
ABT 190118P00042000 P 01/18/19 42.0 3.70 4.00
ABT 190118P00045000 P 01/18/19 45.0 5.05 5.55
ABT 190118P00047000 P 01/18/19 47.0 6.25 6.65
ABT 190118P00050000 P 01/18/19 50.0 8.15 8.95
ABT 190118P00052500 P 01/18/19 52.5 10.15 10.70
ABT 190118P00055000 P 01/18/19 55.0 12.00 12.80
ABT 190118P00060000 P 01/18/19 60.0 16.45 17.30
ABT 190118P00065000 P 01/18/19 65.0 20.65 22.45

OPRA data is delayed 15 minutes.