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 Jun 26 2017 11:10AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 170630C00034000 C 06/30/17 34.0 13.40 17.35
ABT 170630C00035000 C 06/30/17 35.0 12.25 16.30
ABT 170630C00036000 C 06/30/17 36.0 11.20 15.30
ABT 170630C00036500 C 06/30/17 36.5 10.90 14.85
ABT 170630C00037000 C 06/30/17 37.0 10.40 14.20
ABT 170630C00037500 C 06/30/17 37.5 9.85 13.85
ABT 170630C00038000 C 06/30/17 38.0 9.10 13.15
ABT 170630C00038500 C 06/30/17 38.5 8.90 12.80
ABT 170630C00039000 C 06/30/17 39.0 8.25 12.30
ABT 170630C00039500 C 06/30/17 39.5 8.35 11.65
ABT 170630C00040000 C 06/30/17 40.0 7.10 10.70
ABT 170630C00040500 C 06/30/17 40.5 7.30 10.25
ABT 170630C00041000 C 06/30/17 41.0 6.65 9.75
ABT 170630C00041500 C 06/30/17 41.5 6.15 9.75
ABT 170630C00042000 C 06/30/17 42.0 6.70 8.50
ABT 170630C00042500 C 06/30/17 42.5 6.55 7.10
ABT 170630C00043000 C 06/30/17 43.0 5.85 6.55
ABT 170630C00043500 C 06/30/17 43.5 5.70 6.00
ABT 170630C00044000 C 06/30/17 44.0 5.05 5.60
ABT 170630C00044500 C 06/30/17 44.5 4.55 5.35
ABT 170630C00045000 C 06/30/17 45.0 4.20 4.70
ABT 170630C00045500 C 06/30/17 45.5 3.70 4.35
ABT 170630C00046000 C 06/30/17 46.0 3.20 3.45
ABT 170630C00046500 C 06/30/17 46.5 2.71 3.00
ABT 170630C00047000 C 06/30/17 47.0 2.11 2.54
ABT 170630C00047500 C 06/30/17 47.5 1.73 1.90
ABT 170630C00048000 C 06/30/17 48.0 1.17 1.46
ABT 170630C00048500 C 06/30/17 48.5 0.85 0.88
ABT 170630C00049000 C 06/30/17 49.0 0.49 0.51
ABT 170630C00049500 C 06/30/17 49.5 0.23 0.26
ABT 170630C00050000 C 06/30/17 50.0 0.09 0.10
ABT 170630C00050500 C 06/30/17 50.5 0.03 0.04
ABT 170630C00051000 C 06/30/17 51.0 0.01 0.03
ABT 170630C00051500 C 06/30/17 51.5 0.00 0.19
ABT 170630C00052000 C 06/30/17 52.0 0.00 0.15
ABT 170630C00052500 C 06/30/17 52.5 0.00 0.18
ABT 170630C00053000 C 06/30/17 53.0 0.00 0.16
ABT 170630C00053500 C 06/30/17 53.5 0.00 0.20
ABT 170630C00054000 C 06/30/17 54.0 0.00 0.18
ABT 170630C00054500 C 06/30/17 54.5 0.00 0.19
ABT 170630C00055000 C 06/30/17 55.0 0.00 0.19
ABT 170630C00056000 C 06/30/17 56.0 0.00 0.16
ABT 170630C00057500 C 06/30/17 57.5 0.00 0.17
ABT 170630P00034000 P 06/30/17 34.0 0.00 0.18
ABT 170630P00035000 P 06/30/17 35.0 0.00 0.20
ABT 170630P00036000 P 06/30/17 36.0 0.00 0.35
ABT 170630P00036500 P 06/30/17 36.5 0.00 0.18
ABT 170630P00037000 P 06/30/17 37.0 0.00 0.02
ABT 170630P00037500 P 06/30/17 37.5 0.00 0.20
ABT 170630P00038000 P 06/30/17 38.0 0.00 0.17
ABT 170630P00038500 P 06/30/17 38.5 0.00 0.20
ABT 170630P00039000 P 06/30/17 39.0 0.00 0.20
ABT 170630P00039500 P 06/30/17 39.5 0.00 0.17
ABT 170630P00040000 P 06/30/17 40.0 0.00 0.19
ABT 170630P00040500 P 06/30/17 40.5 0.00 0.15
ABT 170630P00041000 P 06/30/17 41.0 0.00 0.18
ABT 170630P00041500 P 06/30/17 41.5 0.00 0.19
ABT 170630P00042000 P 06/30/17 42.0 0.00 0.17
ABT 170630P00042500 P 06/30/17 42.5 0.00 0.18
ABT 170630P00043000 P 06/30/17 43.0 0.00 0.02
ABT 170630P00043500 P 06/30/17 43.5 0.00 0.16
ABT 170630P00044000 P 06/30/17 44.0 0.00 0.18
ABT 170630P00044500 P 06/30/17 44.5 0.00 0.17
ABT 170630P00045000 P 06/30/17 45.0 0.00 0.02
ABT 170630P00045500 P 06/30/17 45.5 0.00 0.13
ABT 170630P00046000 P 06/30/17 46.0 0.00 0.03
ABT 170630P00046500 P 06/30/17 46.5 0.00 0.02
ABT 170630P00047000 P 06/30/17 47.0 0.01 0.03
ABT 170630P00047500 P 06/30/17 47.5 0.02 0.03
ABT 170630P00048000 P 06/30/17 48.0 0.05 0.06
ABT 170630P00048500 P 06/30/17 48.5 0.12 0.14
ABT 170630P00049000 P 06/30/17 49.0 0.27 0.29
ABT 170630P00049500 P 06/30/17 49.5 0.51 0.53
ABT 170630P00050000 P 06/30/17 50.0 0.86 0.90
ABT 170630P00050500 P 06/30/17 50.5 1.19 1.39
ABT 170630P00051000 P 06/30/17 51.0 1.64 1.89
ABT 170630P00051500 P 06/30/17 51.5 2.23 2.31
ABT 170630P00052000 P 06/30/17 52.0 2.63 2.89
ABT 170630P00052500 P 06/30/17 52.5 2.92 3.30
ABT 170630P00053000 P 06/30/17 53.0 3.55 3.80
ABT 170630P00053500 P 06/30/17 53.5 3.65 4.55
ABT 170630P00054000 P 06/30/17 54.0 4.60 4.85
ABT 170630P00054500 P 06/30/17 54.5 4.80 5.30
ABT 170630P00055000 P 06/30/17 55.0 5.60 6.05
ABT 170630P00056000 P 06/30/17 56.0 6.50 6.85
ABT 170630P00057500 P 06/30/17 57.5 6.40 9.50
ABT 170707C00034000 C 07/07/17 34.0 13.90 17.35
ABT 170707C00035000 C 07/07/17 35.0 12.95 16.35
ABT 170707C00036000 C 07/07/17 36.0 11.40 15.35
ABT 170707C00037000 C 07/07/17 37.0 11.40 14.35
ABT 170707C00037500 C 07/07/17 37.5 10.70 13.85
ABT 170707C00038000 C 07/07/17 38.0 10.40 13.35
ABT 170707C00038500 C 07/07/17 38.5 9.00 12.85
ABT 170707C00039000 C 07/07/17 39.0 9.65 12.35
ABT 170707C00039500 C 07/07/17 39.5 8.60 11.85
ABT 170707C00040000 C 07/07/17 40.0 8.65 11.35
ABT 170707C00040500 C 07/07/17 40.5 8.35 10.85
ABT 170707C00041000 C 07/07/17 41.0 8.05 10.35
ABT 170707C00041500 C 07/07/17 41.5 7.55 9.85
ABT 170707C00042000 C 07/07/17 42.0 7.15 9.35
ABT 170707C00042500 C 07/07/17 42.5 6.45 8.45
ABT 170707C00043000 C 07/07/17 43.0 5.90 8.35
ABT 170707C00043500 C 07/07/17 43.5 5.30 6.30
ABT 170707C00044000 C 07/07/17 44.0 5.00 5.80
ABT 170707C00044500 C 07/07/17 44.5 4.65 6.55
ABT 170707C00045000 C 07/07/17 45.0 4.05 4.85
ABT 170707C00045500 C 07/07/17 45.5 3.65 5.30
ABT 170707C00046000 C 07/07/17 46.0 3.15 3.70
ABT 170707C00046500 C 07/07/17 46.5 2.72 3.05
ABT 170707C00047000 C 07/07/17 47.0 2.24 2.56
ABT 170707C00047500 C 07/07/17 47.5 1.73 2.20
ABT 170707C00048000 C 07/07/17 48.0 1.24 1.52
ABT 170707C00048500 C 07/07/17 48.5 0.91 1.02
ABT 170707C00049000 C 07/07/17 49.0 0.56 0.67
ABT 170707C00049500 C 07/07/17 49.5 0.31 0.41
ABT 170707C00050000 C 07/07/17 50.0 0.15 0.23
ABT 170707C00050500 C 07/07/17 50.5 0.06 0.12
ABT 170707C00051000 C 07/07/17 51.0 0.01 0.08
ABT 170707C00051500 C 07/07/17 51.5 0.00 0.17
ABT 170707C00052000 C 07/07/17 52.0 0.00 0.18
ABT 170707C00052500 C 07/07/17 52.5 0.00 0.16
ABT 170707C00053000 C 07/07/17 53.0 0.00 0.20
ABT 170707C00054000 C 07/07/17 54.0 0.00 0.19
ABT 170707C00055000 C 07/07/17 55.0 0.00 0.19
ABT 170707P00034000 P 07/07/17 34.0 0.00 0.18
ABT 170707P00035000 P 07/07/17 35.0 0.00 0.17
ABT 170707P00036000 P 07/07/17 36.0 0.00 0.17
ABT 170707P00037000 P 07/07/17 37.0 0.00 0.17
ABT 170707P00037500 P 07/07/17 37.5 0.00 0.15
ABT 170707P00038000 P 07/07/17 38.0 0.00 0.17
ABT 170707P00038500 P 07/07/17 38.5 0.00 0.16
ABT 170707P00039000 P 07/07/17 39.0 0.00 0.18
ABT 170707P00039500 P 07/07/17 39.5 0.00 0.19
ABT 170707P00040000 P 07/07/17 40.0 0.00 0.06
ABT 170707P00040500 P 07/07/17 40.5 0.00 0.18
ABT 170707P00041000 P 07/07/17 41.0 0.00 0.18
ABT 170707P00041500 P 07/07/17 41.5 0.00 0.17
ABT 170707P00042000 P 07/07/17 42.0 0.00 0.20
ABT 170707P00042500 P 07/07/17 42.5 0.00 0.20
ABT 170707P00043000 P 07/07/17 43.0 0.00 0.17
ABT 170707P00043500 P 07/07/17 43.5 0.00 0.16
ABT 170707P00044000 P 07/07/17 44.0 0.00 0.18
ABT 170707P00044500 P 07/07/17 44.5 0.00 0.19
ABT 170707P00045000 P 07/07/17 45.0 0.00 0.13
ABT 170707P00045500 P 07/07/17 45.5 0.00 0.17
ABT 170707P00046000 P 07/07/17 46.0 0.00 0.14
ABT 170707P00046500 P 07/07/17 46.5 0.01 0.19
ABT 170707P00047000 P 07/07/17 47.0 0.04 0.15
ABT 170707P00047500 P 07/07/17 47.5 0.05 0.18
ABT 170707P00048000 P 07/07/17 48.0 0.10 0.15
ABT 170707P00048500 P 07/07/17 48.5 0.19 0.24
ABT 170707P00049000 P 07/07/17 49.0 0.31 0.53
ABT 170707P00049500 P 07/07/17 49.5 0.56 0.64
ABT 170707P00050000 P 07/07/17 50.0 0.88 1.19
ABT 170707P00050500 P 07/07/17 50.5 1.30 1.51
ABT 170707P00051000 P 07/07/17 51.0 1.54 2.00
ABT 170707P00051500 P 07/07/17 51.5 1.89 2.61
ABT 170707P00052000 P 07/07/17 52.0 2.40 3.00
ABT 170707P00052500 P 07/07/17 52.5 2.94 3.80
ABT 170707P00053000 P 07/07/17 53.0 3.50 5.40
ABT 170707P00054000 P 07/07/17 54.0 4.65 6.15
ABT 170707P00055000 P 07/07/17 55.0 5.35 7.40
ABT 170714C00039000 C 07/14/17 39.0 9.25 12.35
ABT 170714C00040000 C 07/14/17 40.0 8.95 11.35
ABT 170714C00041000 C 07/14/17 41.0 7.85 9.80
ABT 170714C00042000 C 07/14/17 42.0 6.90 9.15
ABT 170714C00043000 C 07/14/17 43.0 5.75 7.00
ABT 170714C00044000 C 07/14/17 44.0 4.95 5.80
ABT 170714C00045000 C 07/14/17 45.0 4.15 4.60
ABT 170714C00046000 C 07/14/17 46.0 3.20 4.85
ABT 170714C00047000 C 07/14/17 47.0 2.25 2.56
ABT 170714C00048000 C 07/14/17 48.0 1.31 1.50
ABT 170714C00049000 C 07/14/17 49.0 0.62 0.77
ABT 170714C00050000 C 07/14/17 50.0 0.20 0.33
ABT 170714C00051000 C 07/14/17 51.0 0.04 0.12
ABT 170714C00052000 C 07/14/17 52.0 0.00 0.18
ABT 170714C00053000 C 07/14/17 53.0 0.00 0.21
ABT 170714C00054000 C 07/14/17 54.0 0.00 0.17
ABT 170714C00055000 C 07/14/17 55.0 0.00 0.17
ABT 170714P00039000 P 07/14/17 39.0 0.00 0.19
ABT 170714P00040000 P 07/14/17 40.0 0.00 0.11
ABT 170714P00041000 P 07/14/17 41.0 0.00 0.06
ABT 170714P00042000 P 07/14/17 42.0 0.00 0.18
ABT 170714P00043000 P 07/14/17 43.0 0.00 0.16
ABT 170714P00044000 P 07/14/17 44.0 0.00 0.20
ABT 170714P00045000 P 07/14/17 45.0 0.00 0.22
ABT 170714P00046000 P 07/14/17 46.0 0.02 0.10
ABT 170714P00047000 P 07/14/17 47.0 0.06 0.14
ABT 170714P00048000 P 07/14/17 48.0 0.22 0.30
ABT 170714P00049000 P 07/14/17 49.0 0.54 0.73
ABT 170714P00050000 P 07/14/17 50.0 0.99 1.34
ABT 170714P00051000 P 07/14/17 51.0 1.85 2.21
ABT 170714P00052000 P 07/14/17 52.0 2.72 3.20
ABT 170714P00053000 P 07/14/17 53.0 3.80 4.30
ABT 170714P00054000 P 07/14/17 54.0 4.60 5.55
ABT 170714P00055000 P 07/14/17 55.0 5.65 6.10
ABT 170721C00030000 C 07/21/17 30.0 19.10 19.65
ABT 170721C00035000 C 07/21/17 35.0 13.85 14.50
ABT 170721C00036000 C 07/21/17 36.0 13.00 13.65
ABT 170721C00037000 C 07/21/17 37.0 12.10 12.85
ABT 170721C00038000 C 07/21/17 38.0 11.00 11.80
ABT 170721C00039000 C 07/21/17 39.0 10.00 10.65
ABT 170721C00039500 C 07/21/17 39.5 9.60 9.90
ABT 170721C00040000 C 07/21/17 40.0 9.05 9.65
ABT 170721C00040500 C 07/21/17 40.5 8.65 9.15
ABT 170721C00041000 C 07/21/17 41.0 8.10 8.40
ABT 170721C00041500 C 07/21/17 41.5 7.65 8.35
ABT 170721C00042000 C 07/21/17 42.0 7.20 7.60
ABT 170721C00042500 C 07/21/17 42.5 6.70 6.90
ABT 170721C00043000 C 07/21/17 43.0 6.15 6.35
ABT 170721C00043500 C 07/21/17 43.5 5.70 5.85
ABT 170721C00044000 C 07/21/17 44.0 5.10 5.40
ABT 170721C00044500 C 07/21/17 44.5 4.65 4.95
ABT 170721C00045000 C 07/21/17 45.0 4.25 4.65
ABT 170721C00045500 C 07/21/17 45.5 3.70 4.10
ABT 170721C00046000 C 07/21/17 46.0 3.25 3.45
ABT 170721C00046500 C 07/21/17 46.5 2.79 3.05
ABT 170721C00047000 C 07/21/17 47.0 2.29 2.42
ABT 170721C00047500 C 07/21/17 47.5 1.95 1.97
ABT 170721C00048000 C 07/21/17 48.0 1.55 1.59
ABT 170721C00048500 C 07/21/17 48.5 1.21 1.26
ABT 170721C00049000 C 07/21/17 49.0 0.93 0.95
ABT 170721C00049500 C 07/21/17 49.5 0.66 0.69
ABT 170721C00050000 C 07/21/17 50.0 0.47 0.48
ABT 170721C00050500 C 07/21/17 50.5 0.32 0.34
ABT 170721C00051000 C 07/21/17 51.0 0.21 0.23
ABT 170721C00051500 C 07/21/17 51.5 0.14 0.16
ABT 170721C00052000 C 07/21/17 52.0 0.09 0.10
ABT 170721C00052500 C 07/21/17 52.5 0.06 0.07
ABT 170721C00053000 C 07/21/17 53.0 0.04 0.05
ABT 170721C00054000 C 07/21/17 54.0 0.01 0.03
ABT 170721C00055000 C 07/21/17 55.0 0.00 0.03
ABT 170721P00030000 P 07/21/17 30.0 0.00 0.04
ABT 170721P00035000 P 07/21/17 35.0 0.00 0.02
ABT 170721P00036000 P 07/21/17 36.0 0.00 0.02
ABT 170721P00037000 P 07/21/17 37.0 0.00 0.02
ABT 170721P00038000 P 07/21/17 38.0 0.00 0.04
ABT 170721P00039000 P 07/21/17 39.0 0.00 0.03
ABT 170721P00039500 P 07/21/17 39.5 0.00 0.05
ABT 170721P00040000 P 07/21/17 40.0 0.00 0.03
ABT 170721P00040500 P 07/21/17 40.5 0.00 0.04
ABT 170721P00041000 P 07/21/17 41.0 0.00 0.03
ABT 170721P00041500 P 07/21/17 41.5 0.00 0.03
ABT 170721P00042000 P 07/21/17 42.0 0.01 0.03
ABT 170721P00042500 P 07/21/17 42.5 0.01 0.03
ABT 170721P00043000 P 07/21/17 43.0 0.02 0.03
ABT 170721P00043500 P 07/21/17 43.5 0.03 0.04
ABT 170721P00044000 P 07/21/17 44.0 0.04 0.05
ABT 170721P00044500 P 07/21/17 44.5 0.05 0.06
ABT 170721P00045000 P 07/21/17 45.0 0.07 0.09
ABT 170721P00045500 P 07/21/17 45.5 0.10 0.11
ABT 170721P00046000 P 07/21/17 46.0 0.14 0.15
ABT 170721P00046500 P 07/21/17 46.5 0.19 0.20
ABT 170721P00047000 P 07/21/17 47.0 0.26 0.28
ABT 170721P00047500 P 07/21/17 47.5 0.37 0.38
ABT 170721P00048000 P 07/21/17 48.0 0.48 0.52
ABT 170721P00048500 P 07/21/17 48.5 0.68 0.70
ABT 170721P00049000 P 07/21/17 49.0 0.89 0.92
ABT 170721P00049500 P 07/21/17 49.5 1.15 1.18
ABT 170721P00050000 P 07/21/17 50.0 1.45 1.48
ABT 170721P00050500 P 07/21/17 50.5 1.79 1.85
ABT 170721P00051000 P 07/21/17 51.0 2.19 2.25
ABT 170721P00051500 P 07/21/17 51.5 2.59 2.69
ABT 170721P00052000 P 07/21/17 52.0 2.88 3.15
ABT 170721P00052500 P 07/21/17 52.5 3.30 3.85
ABT 170721P00053000 P 07/21/17 53.0 3.85 4.10
ABT 170721P00054000 P 07/21/17 54.0 4.70 5.05
ABT 170721P00055000 P 07/21/17 55.0 5.90 6.30
ABT 170728C00040000 C 07/28/17 40.0 8.85 9.65
ABT 170728C00041000 C 07/28/17 41.0 7.75 8.70
ABT 170728C00042000 C 07/28/17 42.0 7.15 7.65
ABT 170728C00043000 C 07/28/17 43.0 6.00 6.75
ABT 170728C00044000 C 07/28/17 44.0 4.90 5.60
ABT 170728C00045000 C 07/28/17 45.0 4.20 4.70
ABT 170728C00046000 C 07/28/17 46.0 3.15 3.60
ABT 170728C00047000 C 07/28/17 47.0 2.26 2.74
ABT 170728C00048000 C 07/28/17 48.0 1.56 1.85
ABT 170728C00049000 C 07/28/17 49.0 0.94 1.17
ABT 170728C00050000 C 07/28/17 50.0 0.51 0.63
ABT 170728C00051000 C 07/28/17 51.0 0.26 0.37
ABT 170728C00052000 C 07/28/17 52.0 0.12 0.28
ABT 170728C00053000 C 07/28/17 53.0 0.05 0.23
ABT 170728C00054000 C 07/28/17 54.0 0.00 0.20
ABT 170728C00055000 C 07/28/17 55.0 0.00 0.19
ABT 170728P00040000 P 07/28/17 40.0 0.00 0.09
ABT 170728P00041000 P 07/28/17 41.0 0.00 0.19
ABT 170728P00042000 P 07/28/17 42.0 0.00 0.22
ABT 170728P00043000 P 07/28/17 43.0 0.00 0.16
ABT 170728P00044000 P 07/28/17 44.0 0.03 0.17
ABT 170728P00045000 P 07/28/17 45.0 0.04 0.21
ABT 170728P00046000 P 07/28/17 46.0 0.15 0.23
ABT 170728P00047000 P 07/28/17 47.0 0.29 0.41
ABT 170728P00048000 P 07/28/17 48.0 0.53 0.65
ABT 170728P00049000 P 07/28/17 49.0 0.93 1.06
ABT 170728P00050000 P 07/28/17 50.0 1.44 1.69
ABT 170728P00051000 P 07/28/17 51.0 2.07 2.37
ABT 170728P00052000 P 07/28/17 52.0 2.92 3.25
ABT 170728P00053000 P 07/28/17 53.0 3.65 4.55
ABT 170728P00054000 P 07/28/17 54.0 4.60 5.20
ABT 170728P00055000 P 07/28/17 55.0 5.45 6.50
ABT 170804C00040000 C 08/04/17 40.0 8.85 9.70
ABT 170804C00042000 C 08/04/17 42.0 7.05 7.45
ABT 170804C00043000 C 08/04/17 43.0 6.10 8.00
ABT 170804C00044000 C 08/04/17 44.0 4.60 5.95
ABT 170804C00045000 C 08/04/17 45.0 4.00 4.70
ABT 170804C00046000 C 08/04/17 46.0 3.15 3.60
ABT 170804C00047000 C 08/04/17 47.0 2.38 2.68
ABT 170804C00048000 C 08/04/17 48.0 1.65 1.86
ABT 170804C00049000 C 08/04/17 49.0 1.00 1.27
ABT 170804C00050000 C 08/04/17 50.0 0.56 0.75
ABT 170804C00051000 C 08/04/17 51.0 0.28 0.42
ABT 170804C00052000 C 08/04/17 52.0 0.14 0.33
ABT 170804C00053000 C 08/04/17 53.0 0.05 0.26
ABT 170804C00054000 C 08/04/17 54.0 0.02 0.22
ABT 170804C00055000 C 08/04/17 55.0 0.00 0.18
ABT 170804P00040000 P 08/04/17 40.0 0.00 0.19
ABT 170804P00042000 P 08/04/17 42.0 0.00 0.21
ABT 170804P00043000 P 08/04/17 43.0 0.02 0.14
ABT 170804P00044000 P 08/04/17 44.0 0.07 0.19
ABT 170804P00045000 P 08/04/17 45.0 0.10 0.22
ABT 170804P00046000 P 08/04/17 46.0 0.18 0.29
ABT 170804P00047000 P 08/04/17 47.0 0.34 0.51
ABT 170804P00048000 P 08/04/17 48.0 0.60 0.85
ABT 170804P00049000 P 08/04/17 49.0 0.96 1.23
ABT 170804P00050000 P 08/04/17 50.0 1.51 1.72
ABT 170804P00051000 P 08/04/17 51.0 2.11 2.46
ABT 170804P00052000 P 08/04/17 52.0 2.86 3.50
ABT 170804P00053000 P 08/04/17 53.0 3.80 4.90
ABT 170804P00054000 P 08/04/17 54.0 4.60 5.40
ABT 170804P00055000 P 08/04/17 55.0 5.75 6.15
ABT 170818C00022000 C 08/18/17 22.0 26.30 29.00
ABT 170818C00023000 C 08/18/17 23.0 26.15 26.40
ABT 170818C00024000 C 08/18/17 24.0 24.00 27.00
ABT 170818C00025000 C 08/18/17 25.0 23.15 25.60
ABT 170818C00026000 C 08/18/17 26.0 22.20 24.40
ABT 170818C00027000 C 08/18/17 27.0 21.10 24.20
ABT 170818C00028000 C 08/18/17 28.0 20.40 22.55
ABT 170818C00029000 C 08/18/17 29.0 19.20 21.35
ABT 170818C00030000 C 08/18/17 30.0 18.15 20.35
ABT 170818C00031000 C 08/18/17 31.0 18.20 18.65
ABT 170818C00032000 C 08/18/17 32.0 16.30 18.15
ABT 170818C00033000 C 08/18/17 33.0 15.10 17.30
ABT 170818C00034000 C 08/18/17 34.0 14.15 16.35
ABT 170818C00035000 C 08/18/17 35.0 13.40 15.10
ABT 170818C00036000 C 08/18/17 36.0 12.90 14.30
ABT 170818C00037000 C 08/18/17 37.0 12.15 12.85
ABT 170818C00038000 C 08/18/17 38.0 11.10 11.90
ABT 170818C00039000 C 08/18/17 39.0 10.20 10.35
ABT 170818C00040000 C 08/18/17 40.0 9.05 9.75
ABT 170818C00041000 C 08/18/17 41.0 8.20 9.90
ABT 170818C00042000 C 08/18/17 42.0 7.15 7.45
ABT 170818C00043000 C 08/18/17 43.0 6.20 6.45
ABT 170818C00044000 C 08/18/17 44.0 5.20 5.55
ABT 170818C00045000 C 08/18/17 45.0 4.25 4.55
ABT 170818C00046000 C 08/18/17 46.0 3.40 3.70
ABT 170818C00047000 C 08/18/17 47.0 2.55 2.60
ABT 170818C00048000 C 08/18/17 48.0 1.79 1.86
ABT 170818C00049000 C 08/18/17 49.0 1.23 1.27
ABT 170818C00050000 C 08/18/17 50.0 0.77 0.82
ABT 170818C00052500 C 08/18/17 52.5 0.17 0.23
ABT 170818C00055000 C 08/18/17 55.0 0.03 0.06
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 0.03
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 0.04
ABT 170818P00030000 P 08/18/17 30.0 0.00 0.03
ABT 170818P00031000 P 08/18/17 31.0 0.00 0.02
ABT 170818P00032000 P 08/18/17 32.0 0.00 0.02
ABT 170818P00033000 P 08/18/17 33.0 0.00 0.03
ABT 170818P00034000 P 08/18/17 34.0 0.00 0.03
ABT 170818P00035000 P 08/18/17 35.0 0.00 0.03
ABT 170818P00036000 P 08/18/17 36.0 0.00 0.05
ABT 170818P00037000 P 08/18/17 37.0 0.00 0.03
ABT 170818P00038000 P 08/18/17 38.0 0.00 0.05
ABT 170818P00039000 P 08/18/17 39.0 0.01 0.03
ABT 170818P00040000 P 08/18/17 40.0 0.02 0.03
ABT 170818P00041000 P 08/18/17 41.0 0.03 0.05
ABT 170818P00042000 P 08/18/17 42.0 0.05 0.06
ABT 170818P00043000 P 08/18/17 43.0 0.09 0.10
ABT 170818P00044000 P 08/18/17 44.0 0.13 0.14
ABT 170818P00045000 P 08/18/17 45.0 0.21 0.22
ABT 170818P00046000 P 08/18/17 46.0 0.33 0.34
ABT 170818P00047000 P 08/18/17 47.0 0.51 0.53
ABT 170818P00048000 P 08/18/17 48.0 0.80 0.82
ABT 170818P00049000 P 08/18/17 49.0 1.20 1.23
ABT 170818P00050000 P 08/18/17 50.0 1.73 1.78
ABT 170818P00052500 P 08/18/17 52.5 3.50 3.75
ABT 170818P00055000 P 08/18/17 55.0 5.80 6.10
ABT 170818P00060000 P 08/18/17 60.0 10.85 11.05
ABT 171117C00029000 C 11/17/17 29.0 20.20 20.95
ABT 171117C00030000 C 11/17/17 30.0 19.15 19.75
ABT 171117C00031000 C 11/17/17 31.0 18.05 18.80
ABT 171117C00032000 C 11/17/17 32.0 17.15 17.60
ABT 171117C00033000 C 11/17/17 33.0 16.05 16.60
ABT 171117C00034000 C 11/17/17 34.0 15.20 15.80
ABT 171117C00035000 C 11/17/17 35.0 14.15 14.65
ABT 171117C00036000 C 11/17/17 36.0 13.20 13.45
ABT 171117C00037000 C 11/17/17 37.0 12.10 12.45
ABT 171117C00038000 C 11/17/17 38.0 10.60 11.35
ABT 171117C00039000 C 11/17/17 39.0 10.10 10.70
ABT 171117C00040000 C 11/17/17 40.0 8.75 9.50
ABT 171117C00041000 C 11/17/17 41.0 8.25 8.65
ABT 171117C00042000 C 11/17/17 42.0 7.40 7.60
ABT 171117C00043000 C 11/17/17 43.0 6.45 6.70
ABT 171117C00044000 C 11/17/17 44.0 5.60 5.80
ABT 171117C00045000 C 11/17/17 45.0 4.80 4.90
ABT 171117C00046000 C 11/17/17 46.0 4.00 4.10
ABT 171117C00047000 C 11/17/17 47.0 3.30 3.35
ABT 171117C00048000 C 11/17/17 48.0 2.66 2.69
ABT 171117C00049000 C 11/17/17 49.0 2.07 2.13
ABT 171117C00050000 C 11/17/17 50.0 1.60 1.62
ABT 171117C00052500 C 11/17/17 52.5 0.74 0.76
ABT 171117C00055000 C 11/17/17 55.0 0.29 0.31
ABT 171117C00057500 C 11/17/17 57.5 0.10 0.11
ABT 171117C00060000 C 11/17/17 60.0 0.03 0.04
ABT 171117C00065000 C 11/17/17 65.0 0.00 0.03
ABT 171117P00029000 P 11/17/17 29.0 0.02 0.06
ABT 171117P00030000 P 11/17/17 30.0 0.03 0.07
ABT 171117P00031000 P 11/17/17 31.0 0.03 0.08
ABT 171117P00032000 P 11/17/17 32.0 0.04 0.07
ABT 171117P00033000 P 11/17/17 33.0 0.06 0.07
ABT 171117P00034000 P 11/17/17 34.0 0.07 0.08
ABT 171117P00035000 P 11/17/17 35.0 0.09 0.10
ABT 171117P00036000 P 11/17/17 36.0 0.10 0.12
ABT 171117P00037000 P 11/17/17 37.0 0.12 0.14
ABT 171117P00038000 P 11/17/17 38.0 0.15 0.17
ABT 171117P00039000 P 11/17/17 39.0 0.18 0.21
ABT 171117P00040000 P 11/17/17 40.0 0.23 0.26
ABT 171117P00041000 P 11/17/17 41.0 0.29 0.32
ABT 171117P00042000 P 11/17/17 42.0 0.37 0.40
ABT 171117P00043000 P 11/17/17 43.0 0.47 0.51
ABT 171117P00044000 P 11/17/17 44.0 0.60 0.65
ABT 171117P00045000 P 11/17/17 45.0 0.79 0.83
ABT 171117P00046000 P 11/17/17 46.0 1.00 1.05
ABT 171117P00047000 P 11/17/17 47.0 1.30 1.34
ABT 171117P00048000 P 11/17/17 48.0 1.64 1.70
ABT 171117P00049000 P 11/17/17 49.0 2.06 2.13
ABT 171117P00050000 P 11/17/17 50.0 2.59 2.65
ABT 171117P00052500 P 11/17/17 52.5 4.20 4.35
ABT 171117P00055000 P 11/17/17 55.0 6.05 6.40
ABT 171117P00057500 P 11/17/17 57.5 8.00 8.75
ABT 171117P00060000 P 11/17/17 60.0 10.25 11.15
ABT 171117P00065000 P 11/17/17 65.0 15.75 16.15
ABT 180119C00020000 C 01/19/18 20.0 27.10 31.25
ABT 180119C00023000 C 01/19/18 23.0 24.10 28.15
ABT 180119C00024000 C 01/19/18 24.0 24.75 25.70
ABT 180119C00025000 C 01/19/18 25.0 23.45 24.55
ABT 180119C00026000 C 01/19/18 26.0 23.15 23.60
ABT 180119C00027000 C 01/19/18 27.0 21.95 22.75
ABT 180119C00028000 C 01/19/18 28.0 20.70 21.75
ABT 180119C00029000 C 01/19/18 29.0 19.10 20.80
ABT 180119C00030000 C 01/19/18 30.0 19.00 19.45
ABT 180119C00031000 C 01/19/18 31.0 17.30 18.75
ABT 180119C00032000 C 01/19/18 32.0 15.80 17.70
ABT 180119C00033000 C 01/19/18 33.0 16.00 16.70
ABT 180119C00034000 C 01/19/18 34.0 13.80 16.15
ABT 180119C00035000 C 01/19/18 35.0 13.50 14.90
ABT 180119C00036000 C 01/19/18 36.0 12.65 13.55
ABT 180119C00037000 C 01/19/18 37.0 11.70 13.25
ABT 180119C00038000 C 01/19/18 38.0 10.40 11.80
ABT 180119C00039000 C 01/19/18 39.0 10.30 10.65
ABT 180119C00040000 C 01/19/18 40.0 9.35 9.80
ABT 180119C00041000 C 01/19/18 41.0 8.45 8.85
ABT 180119C00042000 C 01/19/18 42.0 7.55 7.95
ABT 180119C00043000 C 01/19/18 43.0 6.70 6.95
ABT 180119C00044000 C 01/19/18 44.0 5.90 6.05
ABT 180119C00045000 C 01/19/18 45.0 5.10 5.25
ABT 180119C00046000 C 01/19/18 46.0 4.35 4.50
ABT 180119C00047000 C 01/19/18 47.0 3.65 3.80
ABT 180119C00048000 C 01/19/18 48.0 3.05 3.15
ABT 180119C00049000 C 01/19/18 49.0 2.49 2.58
ABT 180119C00050000 C 01/19/18 50.0 1.98 2.07
ABT 180119C00052500 C 01/19/18 52.5 1.06 1.13
ABT 180119C00055000 C 01/19/18 55.0 0.51 0.58
ABT 180119C00057500 C 01/19/18 57.5 0.21 0.29
ABT 180119C00060000 C 01/19/18 60.0 0.09 0.15
ABT 180119C00065000 C 01/19/18 65.0 0.00 0.07
ABT 180119P00020000 P 01/19/18 20.0 0.02 0.06
ABT 180119P00023000 P 01/19/18 23.0 0.02 0.07
ABT 180119P00024000 P 01/19/18 24.0 0.02 0.10
ABT 180119P00025000 P 01/19/18 25.0 0.05 0.11
ABT 180119P00026000 P 01/19/18 26.0 0.05 0.12
ABT 180119P00027000 P 01/19/18 27.0 0.06 0.11
ABT 180119P00028000 P 01/19/18 28.0 0.07 0.13
ABT 180119P00029000 P 01/19/18 29.0 0.08 0.13
ABT 180119P00030000 P 01/19/18 30.0 0.10 0.16
ABT 180119P00031000 P 01/19/18 31.0 0.11 0.17
ABT 180119P00032000 P 01/19/18 32.0 0.12 0.18
ABT 180119P00033000 P 01/19/18 33.0 0.14 0.20
ABT 180119P00034000 P 01/19/18 34.0 0.16 0.22
ABT 180119P00035000 P 01/19/18 35.0 0.18 0.24
ABT 180119P00036000 P 01/19/18 36.0 0.21 0.27
ABT 180119P00037000 P 01/19/18 37.0 0.24 0.31
ABT 180119P00038000 P 01/19/18 38.0 0.28 0.35
ABT 180119P00039000 P 01/19/18 39.0 0.37 0.41
ABT 180119P00040000 P 01/19/18 40.0 0.44 0.49
ABT 180119P00041000 P 01/19/18 41.0 0.52 0.58
ABT 180119P00042000 P 01/19/18 42.0 0.64 0.70
ABT 180119P00043000 P 01/19/18 43.0 0.78 0.85
ABT 180119P00044000 P 01/19/18 44.0 0.95 1.03
ABT 180119P00045000 P 01/19/18 45.0 1.16 1.26
ABT 180119P00046000 P 01/19/18 46.0 1.43 1.52
ABT 180119P00047000 P 01/19/18 47.0 1.74 1.83
ABT 180119P00048000 P 01/19/18 48.0 2.12 2.21
ABT 180119P00049000 P 01/19/18 49.0 2.56 2.65
ABT 180119P00050000 P 01/19/18 50.0 3.05 3.20
ABT 180119P00052500 P 01/19/18 52.5 4.65 4.75
ABT 180119P00055000 P 01/19/18 55.0 6.30 6.70
ABT 180119P00057500 P 01/19/18 57.5 8.60 8.95
ABT 180119P00060000 P 01/19/18 60.0 10.15 12.40
ABT 180119P00065000 P 01/19/18 65.0 15.70 16.25
ABT 180216C00026000 C 02/16/18 26.0 23.10 23.65
ABT 180216C00027000 C 02/16/18 27.0 22.15 22.70
ABT 180216C00028000 C 02/16/18 28.0 21.10 21.70
ABT 180216C00029000 C 02/16/18 29.0 20.10 20.50
ABT 180216C00030000 C 02/16/18 30.0 19.15 19.45
ABT 180216C00031000 C 02/16/18 31.0 18.05 18.70
ABT 180216C00032000 C 02/16/18 32.0 16.35 17.60
ABT 180216C00033000 C 02/16/18 33.0 15.25 17.30
ABT 180216C00034000 C 02/16/18 34.0 14.55 15.70
ABT 180216C00035000 C 02/16/18 35.0 13.30 15.05
ABT 180216C00036000 C 02/16/18 36.0 13.15 13.65
ABT 180216C00037000 C 02/16/18 37.0 12.10 12.70
ABT 180216C00038000 C 02/16/18 38.0 11.15 11.80
ABT 180216C00039000 C 02/16/18 39.0 10.30 10.70
ABT 180216C00040000 C 02/16/18 40.0 9.45 9.70
ABT 180216C00041000 C 02/16/18 41.0 8.55 8.90
ABT 180216C00042000 C 02/16/18 42.0 7.60 8.00
ABT 180216C00043000 C 02/16/18 43.0 6.75 7.15
ABT 180216C00044000 C 02/16/18 44.0 6.05 6.15
ABT 180216C00045000 C 02/16/18 45.0 5.25 5.40
ABT 180216C00046000 C 02/16/18 46.0 4.55 4.65
ABT 180216C00047000 C 02/16/18 47.0 3.70 4.00
ABT 180216C00048000 C 02/16/18 48.0 3.25 3.35
ABT 180216C00049000 C 02/16/18 49.0 2.70 2.79
ABT 180216C00050000 C 02/16/18 50.0 2.16 2.30
ABT 180216C00052500 C 02/16/18 52.5 1.20 1.35
ABT 180216C00055000 C 02/16/18 55.0 0.64 0.74
ABT 180216C00057500 C 02/16/18 57.5 0.24 0.39
ABT 180216C00060000 C 02/16/18 60.0 0.15 0.23
ABT 180216C00065000 C 02/16/18 65.0 0.01 0.08
ABT 180216C00070000 C 02/16/18 70.0 0.00 0.03
ABT 180216P00026000 P 02/16/18 26.0 0.06 0.14
ABT 180216P00027000 P 02/16/18 27.0 0.08 0.16
ABT 180216P00028000 P 02/16/18 28.0 0.09 0.16
ABT 180216P00029000 P 02/16/18 29.0 0.10 0.18
ABT 180216P00030000 P 02/16/18 30.0 0.12 0.19
ABT 180216P00031000 P 02/16/18 31.0 0.13 0.21
ABT 180216P00032000 P 02/16/18 32.0 0.15 0.22
ABT 180216P00033000 P 02/16/18 33.0 0.17 0.26
ABT 180216P00034000 P 02/16/18 34.0 0.20 0.28
ABT 180216P00035000 P 02/16/18 35.0 0.24 0.31
ABT 180216P00036000 P 02/16/18 36.0 0.25 0.35
ABT 180216P00037000 P 02/16/18 37.0 0.32 0.40
ABT 180216P00038000 P 02/16/18 38.0 0.37 0.46
ABT 180216P00039000 P 02/16/18 39.0 0.44 0.53
ABT 180216P00040000 P 02/16/18 40.0 0.52 0.61
ABT 180216P00041000 P 02/16/18 41.0 0.63 0.71
ABT 180216P00042000 P 02/16/18 42.0 0.75 0.86
ABT 180216P00043000 P 02/16/18 43.0 0.93 1.00
ABT 180216P00044000 P 02/16/18 44.0 1.12 1.19
ABT 180216P00045000 P 02/16/18 45.0 1.35 1.42
ABT 180216P00046000 P 02/16/18 46.0 1.63 1.72
ABT 180216P00047000 P 02/16/18 47.0 1.95 2.04
ABT 180216P00048000 P 02/16/18 48.0 2.34 2.43
ABT 180216P00049000 P 02/16/18 49.0 2.78 2.88
ABT 180216P00050000 P 02/16/18 50.0 3.25 3.40
ABT 180216P00052500 P 02/16/18 52.5 4.80 4.95
ABT 180216P00055000 P 02/16/18 55.0 6.65 6.85
ABT 180216P00057500 P 02/16/18 57.5 8.75 9.05
ABT 180216P00060000 P 02/16/18 60.0 10.80 11.45
ABT 180216P00065000 P 02/16/18 65.0 15.00 17.05
ABT 180216P00070000 P 02/16/18 70.0 20.75 21.15
ABT 180615C00025000 C 06/15/18 25.0 22.00 26.70
ABT 180615C00030000 C 06/15/18 30.0 17.00 21.75
ABT 180615C00035000 C 06/15/18 35.0 13.65 14.85
ABT 180615C00038000 C 06/15/18 38.0 11.55 11.90
ABT 180615C00040000 C 06/15/18 40.0 9.65 10.20
ABT 180615C00043000 C 06/15/18 43.0 7.30 7.55
ABT 180615C00045000 C 06/15/18 45.0 5.75 6.15
ABT 180615C00047000 C 06/15/18 47.0 4.50 4.80
ABT 180615C00050000 C 06/15/18 50.0 2.93 3.10
ABT 180615C00052500 C 06/15/18 52.5 1.89 2.08
ABT 180615C00055000 C 06/15/18 55.0 1.05 1.34
ABT 180615C00057500 C 06/15/18 57.5 0.66 0.82
ABT 180615C00060000 C 06/15/18 60.0 0.32 0.60
ABT 180615C00065000 C 06/15/18 65.0 0.08 0.24
ABT 180615P00025000 P 06/15/18 25.0 0.07 0.28
ABT 180615P00030000 P 06/15/18 30.0 0.19 0.38
ABT 180615P00035000 P 06/15/18 35.0 0.41 0.61
ABT 180615P00038000 P 06/15/18 38.0 0.68 0.84
ABT 180615P00040000 P 06/15/18 40.0 0.92 1.10
ABT 180615P00043000 P 06/15/18 43.0 1.48 1.61
ABT 180615P00045000 P 06/15/18 45.0 2.00 2.17
ABT 180615P00047000 P 06/15/18 47.0 2.67 2.81
ABT 180615P00050000 P 06/15/18 50.0 3.95 4.20
ABT 180615P00052500 P 06/15/18 52.5 5.45 5.70
ABT 180615P00055000 P 06/15/18 55.0 7.15 7.40
ABT 180615P00057500 P 06/15/18 57.5 9.00 9.45
ABT 180615P00060000 P 06/15/18 60.0 11.15 11.65
ABT 180615P00065000 P 06/15/18 65.0 13.70 18.40
ABT 190118C00020000 C 01/18/19 20.0 27.00 31.80
ABT 190118C00023000 C 01/18/19 23.0 24.05 28.80
ABT 190118C00025000 C 01/18/19 25.0 22.00 26.80
ABT 190118C00028000 C 01/18/19 28.0 18.90 23.20
ABT 190118C00030000 C 01/18/19 30.0 17.10 21.75
ABT 190118C00033000 C 01/18/19 33.0 16.00 16.90
ABT 190118C00035000 C 01/18/19 35.0 14.30 15.15
ABT 190118C00038000 C 01/18/19 38.0 11.80 12.50
ABT 190118C00040000 C 01/18/19 40.0 10.05 10.85
ABT 190118C00042000 C 01/18/19 42.0 8.70 9.30
ABT 190118C00045000 C 01/18/19 45.0 6.75 7.25
ABT 190118C00047000 C 01/18/19 47.0 5.45 5.90
ABT 190118C00050000 C 01/18/19 50.0 3.85 4.20
ABT 190118C00052500 C 01/18/19 52.5 2.83 3.15
ABT 190118C00055000 C 01/18/19 55.0 2.00 2.33
ABT 190118C00057500 C 01/18/19 57.5 1.36 1.81
ABT 190118C00060000 C 01/18/19 60.0 0.91 1.27
ABT 190118C00065000 C 01/18/19 65.0 0.37 0.59
ABT 190118P00020000 P 01/18/19 20.0 0.11 0.32
ABT 190118P00023000 P 01/18/19 23.0 0.19 0.40
ABT 190118P00025000 P 01/18/19 25.0 0.21 0.47
ABT 190118P00028000 P 01/18/19 28.0 0.35 0.61
ABT 190118P00030000 P 01/18/19 30.0 0.57 0.72
ABT 190118P00033000 P 01/18/19 33.0 0.68 0.96
ABT 190118P00035000 P 01/18/19 35.0 0.90 1.15
ABT 190118P00038000 P 01/18/19 38.0 1.32 1.55
ABT 190118P00040000 P 01/18/19 40.0 1.69 1.94
ABT 190118P00042000 P 01/18/19 42.0 2.16 2.35
ABT 190118P00045000 P 01/18/19 45.0 3.00 3.30
ABT 190118P00047000 P 01/18/19 47.0 3.80 4.10
ABT 190118P00050000 P 01/18/19 50.0 5.15 5.45
ABT 190118P00052500 P 01/18/19 52.5 6.55 6.85
ABT 190118P00055000 P 01/18/19 55.0 8.15 8.50
ABT 190118P00057500 P 01/18/19 57.5 9.85 10.25
ABT 190118P00060000 P 01/18/19 60.0 11.70 12.25
ABT 190118P00065000 P 01/18/19 65.0 15.95 16.85

OPRA data is delayed 15 minutes.