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 Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 170825C00040000 C 08/25/17 40.0 7.80 11.80
ABT 170825C00041000 C 08/25/17 41.0 8.45 10.20
ABT 170825C00042000 C 08/25/17 42.0 7.65 8.45
ABT 170825C00042500 C 08/25/17 42.5 7.15 7.40
ABT 170825C00043000 C 08/25/17 43.0 6.65 7.00
ABT 170825C00043500 C 08/25/17 43.5 6.15 6.45
ABT 170825C00044000 C 08/25/17 44.0 5.45 6.00
ABT 170825C00044500 C 08/25/17 44.5 5.10 5.95
ABT 170825C00045000 C 08/25/17 45.0 4.65 5.05
ABT 170825C00045500 C 08/25/17 45.5 4.15 4.40
ABT 170825C00046000 C 08/25/17 46.0 3.50 3.90
ABT 170825C00046500 C 08/25/17 46.5 3.15 3.30
ABT 170825C00047000 C 08/25/17 47.0 2.66 2.80
ABT 170825C00047500 C 08/25/17 47.5 2.13 2.31
ABT 170825C00048000 C 08/25/17 48.0 1.70 1.81
ABT 170825C00048500 C 08/25/17 48.5 1.19 1.31
ABT 170825C00049000 C 08/25/17 49.0 0.76 0.83
ABT 170825C00049500 C 08/25/17 49.5 0.39 0.43
ABT 170825C00050000 C 08/25/17 50.0 0.13 0.16
ABT 170825C00050500 C 08/25/17 50.5 0.03 0.05
ABT 170825C00051000 C 08/25/17 51.0 0.00 0.03
ABT 170825C00051500 C 08/25/17 51.5 0.00 0.02
ABT 170825C00052000 C 08/25/17 52.0 0.00 0.03
ABT 170825C00052500 C 08/25/17 52.5 0.00 0.02
ABT 170825C00053000 C 08/25/17 53.0 0.00 0.02
ABT 170825C00053500 C 08/25/17 53.5 0.00 0.02
ABT 170825C00054000 C 08/25/17 54.0 0.00 0.02
ABT 170825C00054500 C 08/25/17 54.5 0.00 0.02
ABT 170825C00055000 C 08/25/17 55.0 0.00 0.02
ABT 170825C00056000 C 08/25/17 56.0 0.00 0.02
ABT 170825C00057000 C 08/25/17 57.0 0.00 0.02
ABT 170825C00060000 C 08/25/17 60.0 0.00 0.02
ABT 170825C00062500 C 08/25/17 62.5 0.00 0.03
ABT 170825C00065000 C 08/25/17 65.0 0.00 0.02
ABT 170825C00067500 C 08/25/17 67.5 0.00 0.02
ABT 170825C00070000 C 08/25/17 70.0 0.00 0.03
ABT 170825C00072500 C 08/25/17 72.5 0.00 0.02
ABT 170825P00040000 P 08/25/17 40.0 0.00 0.02
ABT 170825P00041000 P 08/25/17 41.0 0.00 0.02
ABT 170825P00042000 P 08/25/17 42.0 0.00 0.02
ABT 170825P00042500 P 08/25/17 42.5 0.00 0.02
ABT 170825P00043000 P 08/25/17 43.0 0.00 0.02
ABT 170825P00043500 P 08/25/17 43.5 0.00 0.02
ABT 170825P00044000 P 08/25/17 44.0 0.00 0.02
ABT 170825P00044500 P 08/25/17 44.5 0.00 0.02
ABT 170825P00045000 P 08/25/17 45.0 0.00 0.02
ABT 170825P00045500 P 08/25/17 45.5 0.00 0.02
ABT 170825P00046000 P 08/25/17 46.0 0.00 0.02
ABT 170825P00046500 P 08/25/17 46.5 0.00 0.02
ABT 170825P00047000 P 08/25/17 47.0 0.00 0.02
ABT 170825P00047500 P 08/25/17 47.5 0.00 0.03
ABT 170825P00048000 P 08/25/17 48.0 0.01 0.06
ABT 170825P00048500 P 08/25/17 48.5 0.02 0.10
ABT 170825P00049000 P 08/25/17 49.0 0.05 0.09
ABT 170825P00049500 P 08/25/17 49.5 0.17 0.20
ABT 170825P00050000 P 08/25/17 50.0 0.39 0.45
ABT 170825P00050500 P 08/25/17 50.5 0.66 0.98
ABT 170825P00051000 P 08/25/17 51.0 1.21 1.37
ABT 170825P00051500 P 08/25/17 51.5 1.71 1.83
ABT 170825P00052000 P 08/25/17 52.0 2.20 2.33
ABT 170825P00052500 P 08/25/17 52.5 2.69 3.30
ABT 170825P00053000 P 08/25/17 53.0 3.00 3.90
ABT 170825P00053500 P 08/25/17 53.5 3.50 4.30
ABT 170825P00054000 P 08/25/17 54.0 3.75 4.85
ABT 170825P00054500 P 08/25/17 54.5 4.25 5.45
ABT 170825P00055000 P 08/25/17 55.0 4.75 5.90
ABT 170825P00056000 P 08/25/17 56.0 5.75 6.90
ABT 170825P00057000 P 08/25/17 57.0 7.15 8.65
ABT 170825P00060000 P 08/25/17 60.0 8.40 12.65
ABT 170825P00062500 P 08/25/17 62.5 11.45 15.20
ABT 170825P00065000 P 08/25/17 65.0 13.35 17.55
ABT 170825P00067500 P 08/25/17 67.5 15.70 20.00
ABT 170825P00070000 P 08/25/17 70.0 18.20 22.45
ABT 170825P00072500 P 08/25/17 72.5 20.75 24.90
ABT 170901C00040000 C 09/01/17 40.0 9.65 10.70
ABT 170901C00042000 C 09/01/17 42.0 7.65 9.20
ABT 170901C00043000 C 09/01/17 43.0 6.50 7.05
ABT 170901C00044000 C 09/01/17 44.0 5.65 6.10
ABT 170901C00045000 C 09/01/17 45.0 4.65 4.85
ABT 170901C00046000 C 09/01/17 46.0 3.65 3.90
ABT 170901C00047000 C 09/01/17 47.0 2.64 2.85
ABT 170901C00048000 C 09/01/17 48.0 1.77 1.88
ABT 170901C00049000 C 09/01/17 49.0 0.94 0.99
ABT 170901C00050000 C 09/01/17 50.0 0.32 0.35
ABT 170901C00051000 C 09/01/17 51.0 0.04 0.09
ABT 170901C00052000 C 09/01/17 52.0 0.00 0.03
ABT 170901C00053000 C 09/01/17 53.0 0.00 0.02
ABT 170901C00054000 C 09/01/17 54.0 0.00 0.02
ABT 170901C00055000 C 09/01/17 55.0 0.00 0.02
ABT 170901C00056000 C 09/01/17 56.0 0.00 0.02
ABT 170901C00057000 C 09/01/17 57.0 0.00 0.02
ABT 170901C00060000 C 09/01/17 60.0 0.00 0.02
ABT 170901C00065000 C 09/01/17 65.0 0.00 0.02
ABT 170901P00040000 P 09/01/17 40.0 0.00 0.02
ABT 170901P00042000 P 09/01/17 42.0 0.00 0.03
ABT 170901P00043000 P 09/01/17 43.0 0.00 0.03
ABT 170901P00044000 P 09/01/17 44.0 0.00 0.03
ABT 170901P00045000 P 09/01/17 45.0 0.00 0.03
ABT 170901P00046000 P 09/01/17 46.0 0.00 0.03
ABT 170901P00047000 P 09/01/17 47.0 0.02 0.05
ABT 170901P00048000 P 09/01/17 48.0 0.07 0.09
ABT 170901P00049000 P 09/01/17 49.0 0.21 0.23
ABT 170901P00050000 P 09/01/17 50.0 0.57 0.61
ABT 170901P00051000 P 09/01/17 51.0 1.27 1.38
ABT 170901P00052000 P 09/01/17 52.0 2.22 2.85
ABT 170901P00053000 P 09/01/17 53.0 3.25 4.35
ABT 170901P00054000 P 09/01/17 54.0 4.20 5.05
ABT 170901P00055000 P 09/01/17 55.0 5.20 5.70
ABT 170901P00056000 P 09/01/17 56.0 6.25 7.50
ABT 170901P00057000 P 09/01/17 57.0 7.15 8.65
ABT 170901P00060000 P 09/01/17 60.0 10.15 11.45
ABT 170901P00065000 P 09/01/17 65.0 15.25 16.20
ABT 170908C00042000 C 09/08/17 42.0 7.65 7.80
ABT 170908C00043000 C 09/08/17 43.0 6.65 6.80
ABT 170908C00044000 C 09/08/17 44.0 5.60 5.80
ABT 170908C00045000 C 09/08/17 45.0 4.70 4.85
ABT 170908C00046000 C 09/08/17 46.0 3.65 4.00
ABT 170908C00047000 C 09/08/17 47.0 2.75 2.89
ABT 170908C00048000 C 09/08/17 48.0 1.82 1.94
ABT 170908C00049000 C 09/08/17 49.0 1.01 1.10
ABT 170908C00050000 C 09/08/17 50.0 0.43 0.49
ABT 170908C00051000 C 09/08/17 51.0 0.12 0.19
ABT 170908C00052000 C 09/08/17 52.0 0.02 0.06
ABT 170908C00053000 C 09/08/17 53.0 0.00 0.03
ABT 170908C00054000 C 09/08/17 54.0 0.00 0.02
ABT 170908C00055000 C 09/08/17 55.0 0.00 0.02
ABT 170908C00056000 C 09/08/17 56.0 0.00 0.02
ABT 170908C00057000 C 09/08/17 57.0 0.00 0.02
ABT 170908C00060000 C 09/08/17 60.0 0.00 0.02
ABT 170908C00065000 C 09/08/17 65.0 0.00 0.02
ABT 170908P00042000 P 09/08/17 42.0 0.00 0.03
ABT 170908P00043000 P 09/08/17 43.0 0.00 0.03
ABT 170908P00044000 P 09/08/17 44.0 0.00 0.03
ABT 170908P00045000 P 09/08/17 45.0 0.00 0.04
ABT 170908P00046000 P 09/08/17 46.0 0.03 0.06
ABT 170908P00047000 P 09/08/17 47.0 0.06 0.09
ABT 170908P00048000 P 09/08/17 48.0 0.12 0.17
ABT 170908P00049000 P 09/08/17 49.0 0.30 0.36
ABT 170908P00050000 P 09/08/17 50.0 0.66 0.78
ABT 170908P00051000 P 09/08/17 51.0 1.34 1.47
ABT 170908P00052000 P 09/08/17 52.0 2.19 2.35
ABT 170908P00053000 P 09/08/17 53.0 3.20 3.55
ABT 170908P00054000 P 09/08/17 54.0 4.10 4.55
ABT 170908P00055000 P 09/08/17 55.0 5.25 5.55
ABT 170908P00056000 P 09/08/17 56.0 6.20 6.50
ABT 170908P00057000 P 09/08/17 57.0 7.10 7.55
ABT 170908P00060000 P 09/08/17 60.0 10.20 10.55
ABT 170908P00065000 P 09/08/17 65.0 15.20 15.65
ABT 170915C00040000 C 09/15/17 40.0 9.70 10.05
ABT 170915C00041000 C 09/15/17 41.0 8.55 8.85
ABT 170915C00042000 C 09/15/17 42.0 7.60 7.85
ABT 170915C00043000 C 09/15/17 43.0 6.55 6.85
ABT 170915C00044000 C 09/15/17 44.0 5.55 5.85
ABT 170915C00045000 C 09/15/17 45.0 4.75 4.90
ABT 170915C00046000 C 09/15/17 46.0 3.55 3.95
ABT 170915C00047000 C 09/15/17 47.0 2.80 2.94
ABT 170915C00048000 C 09/15/17 48.0 1.89 2.05
ABT 170915C00049000 C 09/15/17 49.0 1.17 1.24
ABT 170915C00050000 C 09/15/17 50.0 0.57 0.62
ABT 170915C00051000 C 09/15/17 51.0 0.22 0.25
ABT 170915C00052000 C 09/15/17 52.0 0.07 0.09
ABT 170915C00052500 C 09/15/17 52.5 0.03 0.06
ABT 170915C00053000 C 09/15/17 53.0 0.01 0.04
ABT 170915C00054000 C 09/15/17 54.0 0.00 0.03
ABT 170915C00055000 C 09/15/17 55.0 0.00 0.02
ABT 170915C00056000 C 09/15/17 56.0 0.00 0.02
ABT 170915C00057000 C 09/15/17 57.0 0.00 0.02
ABT 170915C00057500 C 09/15/17 57.5 0.00 0.02
ABT 170915C00060000 C 09/15/17 60.0 0.00 0.02
ABT 170915C00065000 C 09/15/17 65.0 0.00 0.02
ABT 170915C00070000 C 09/15/17 70.0 0.00 0.02
ABT 170915C00075000 C 09/15/17 75.0 0.00 0.02
ABT 170915P00040000 P 09/15/17 40.0 0.01 0.04
ABT 170915P00041000 P 09/15/17 41.0 0.01 0.04
ABT 170915P00042000 P 09/15/17 42.0 0.02 0.04
ABT 170915P00043000 P 09/15/17 43.0 0.01 0.05
ABT 170915P00044000 P 09/15/17 44.0 0.03 0.06
ABT 170915P00045000 P 09/15/17 45.0 0.05 0.08
ABT 170915P00046000 P 09/15/17 46.0 0.07 0.10
ABT 170915P00047000 P 09/15/17 47.0 0.11 0.15
ABT 170915P00048000 P 09/15/17 48.0 0.20 0.24
ABT 170915P00049000 P 09/15/17 49.0 0.40 0.45
ABT 170915P00050000 P 09/15/17 50.0 0.78 0.85
ABT 170915P00051000 P 09/15/17 51.0 1.45 1.51
ABT 170915P00052000 P 09/15/17 52.0 2.29 2.39
ABT 170915P00052500 P 09/15/17 52.5 2.71 2.90
ABT 170915P00053000 P 09/15/17 53.0 3.10 3.40
ABT 170915P00054000 P 09/15/17 54.0 4.20 4.35
ABT 170915P00055000 P 09/15/17 55.0 5.25 5.40
ABT 170915P00056000 P 09/15/17 56.0 6.25 6.35
ABT 170915P00057000 P 09/15/17 57.0 7.25 7.35
ABT 170915P00057500 P 09/15/17 57.5 7.45 7.85
ABT 170915P00060000 P 09/15/17 60.0 10.10 10.50
ABT 170915P00065000 P 09/15/17 65.0 15.15 15.45
ABT 170915P00070000 P 09/15/17 70.0 20.10 20.40
ABT 170915P00075000 P 09/15/17 75.0 25.00 25.35
ABT 170922C00040000 C 09/22/17 40.0 9.60 9.85
ABT 170922C00042000 C 09/22/17 42.0 7.70 7.85
ABT 170922C00043000 C 09/22/17 43.0 6.65 6.90
ABT 170922C00044000 C 09/22/17 44.0 5.70 6.05
ABT 170922C00045000 C 09/22/17 45.0 4.75 4.90
ABT 170922C00046000 C 09/22/17 46.0 3.80 3.90
ABT 170922C00047000 C 09/22/17 47.0 2.87 2.96
ABT 170922C00048000 C 09/22/17 48.0 2.00 2.11
ABT 170922C00049000 C 09/22/17 49.0 1.24 1.38
ABT 170922C00050000 C 09/22/17 50.0 0.66 0.75
ABT 170922C00051000 C 09/22/17 51.0 0.28 0.36
ABT 170922C00052000 C 09/22/17 52.0 0.11 0.17
ABT 170922C00053000 C 09/22/17 53.0 0.03 0.06
ABT 170922C00054000 C 09/22/17 54.0 0.00 0.03
ABT 170922C00055000 C 09/22/17 55.0 0.00 0.03
ABT 170922C00056000 C 09/22/17 56.0 0.00 0.02
ABT 170922P00040000 P 09/22/17 40.0 0.00 0.03
ABT 170922P00042000 P 09/22/17 42.0 0.00 0.04
ABT 170922P00043000 P 09/22/17 43.0 0.00 0.05
ABT 170922P00044000 P 09/22/17 44.0 0.03 0.06
ABT 170922P00045000 P 09/22/17 45.0 0.05 0.08
ABT 170922P00046000 P 09/22/17 46.0 0.09 0.12
ABT 170922P00047000 P 09/22/17 47.0 0.15 0.19
ABT 170922P00048000 P 09/22/17 48.0 0.27 0.33
ABT 170922P00049000 P 09/22/17 49.0 0.48 0.57
ABT 170922P00050000 P 09/22/17 50.0 0.89 0.98
ABT 170922P00051000 P 09/22/17 51.0 1.52 1.61
ABT 170922P00052000 P 09/22/17 52.0 2.28 2.42
ABT 170922P00053000 P 09/22/17 53.0 3.25 3.40
ABT 170922P00054000 P 09/22/17 54.0 4.25 4.55
ABT 170922P00055000 P 09/22/17 55.0 5.25 5.55
ABT 170922P00056000 P 09/22/17 56.0 6.05 6.35
ABT 170929C00040000 C 09/29/17 40.0 9.60 10.00
ABT 170929C00042000 C 09/29/17 42.0 7.55 8.20
ABT 170929C00043000 C 09/29/17 43.0 6.65 7.20
ABT 170929C00044000 C 09/29/17 44.0 5.60 6.20
ABT 170929C00045000 C 09/29/17 45.0 4.60 5.15
ABT 170929C00046000 C 09/29/17 46.0 3.85 4.05
ABT 170929C00047000 C 09/29/17 47.0 2.92 3.05
ABT 170929C00048000 C 09/29/17 48.0 2.08 2.21
ABT 170929C00049000 C 09/29/17 49.0 1.33 1.44
ABT 170929C00050000 C 09/29/17 50.0 0.76 0.86
ABT 170929C00051000 C 09/29/17 51.0 0.37 0.44
ABT 170929C00052000 C 09/29/17 52.0 0.16 0.22
ABT 170929C00053000 C 09/29/17 53.0 0.06 0.09
ABT 170929C00054000 C 09/29/17 54.0 0.01 0.04
ABT 170929C00055000 C 09/29/17 55.0 0.00 0.03
ABT 170929P00040000 P 09/29/17 40.0 0.00 0.04
ABT 170929P00042000 P 09/29/17 42.0 0.02 0.06
ABT 170929P00043000 P 09/29/17 43.0 0.03 0.07
ABT 170929P00044000 P 09/29/17 44.0 0.05 0.09
ABT 170929P00045000 P 09/29/17 45.0 0.08 0.12
ABT 170929P00046000 P 09/29/17 46.0 0.12 0.17
ABT 170929P00047000 P 09/29/17 47.0 0.20 0.25
ABT 170929P00048000 P 09/29/17 48.0 0.34 0.42
ABT 170929P00049000 P 09/29/17 49.0 0.58 0.66
ABT 170929P00050000 P 09/29/17 50.0 0.97 1.09
ABT 170929P00051000 P 09/29/17 51.0 1.58 1.70
ABT 170929P00052000 P 09/29/17 52.0 2.34 2.49
ABT 170929P00053000 P 09/29/17 53.0 3.05 3.45
ABT 170929P00054000 P 09/29/17 54.0 4.10 4.45
ABT 170929P00055000 P 09/29/17 55.0 4.55 5.70
ABT 171020C00040000 C 10/20/17 40.0 9.70 9.95
ABT 171020C00042000 C 10/20/17 42.0 7.70 8.25
ABT 171020C00043000 C 10/20/17 43.0 6.60 7.00
ABT 171020C00044000 C 10/20/17 44.0 5.65 6.05
ABT 171020C00045000 C 10/20/17 45.0 4.90 5.05
ABT 171020C00046000 C 10/20/17 46.0 4.00 4.20
ABT 171020C00047000 C 10/20/17 47.0 3.15 3.30
ABT 171020C00048000 C 10/20/17 48.0 2.39 2.46
ABT 171020C00049000 C 10/20/17 49.0 1.69 1.76
ABT 171020C00050000 C 10/20/17 50.0 1.12 1.18
ABT 171020C00052500 C 10/20/17 52.5 0.29 0.34
ABT 171020C00055000 C 10/20/17 55.0 0.04 0.08
ABT 171020C00057500 C 10/20/17 57.5 0.00 0.03
ABT 171020C00060000 C 10/20/17 60.0 0.00 0.02
ABT 171020C00065000 C 10/20/17 65.0 0.00 0.02
ABT 171020C00070000 C 10/20/17 70.0 0.00 0.02
ABT 171020C00075000 C 10/20/17 75.0 0.00 0.02
ABT 171020P00040000 P 10/20/17 40.0 0.04 0.08
ABT 171020P00042000 P 10/20/17 42.0 0.08 0.15
ABT 171020P00043000 P 10/20/17 43.0 0.13 0.16
ABT 171020P00044000 P 10/20/17 44.0 0.17 0.20
ABT 171020P00045000 P 10/20/17 45.0 0.23 0.27
ABT 171020P00046000 P 10/20/17 46.0 0.33 0.37
ABT 171020P00047000 P 10/20/17 47.0 0.48 0.53
ABT 171020P00048000 P 10/20/17 48.0 0.70 0.76
ABT 171020P00049000 P 10/20/17 49.0 1.03 1.09
ABT 171020P00050000 P 10/20/17 50.0 1.48 1.54
ABT 171020P00052500 P 10/20/17 52.5 3.10 3.30
ABT 171020P00055000 P 10/20/17 55.0 5.40 5.70
ABT 171020P00057500 P 10/20/17 57.5 7.90 8.00
ABT 171020P00060000 P 10/20/17 60.0 10.35 10.55
ABT 171020P00065000 P 10/20/17 65.0 15.30 16.15
ABT 171020P00070000 P 10/20/17 70.0 20.35 21.25
ABT 171020P00075000 P 10/20/17 75.0 24.60 26.65
ABT 171117C00029000 C 11/17/17 29.0 20.70 20.90
ABT 171117C00030000 C 11/17/17 30.0 19.60 20.05
ABT 171117C00031000 C 11/17/17 31.0 18.65 19.30
ABT 171117C00032000 C 11/17/17 32.0 17.70 18.05
ABT 171117C00033000 C 11/17/17 33.0 16.70 16.95
ABT 171117C00034000 C 11/17/17 34.0 15.45 16.05
ABT 171117C00035000 C 11/17/17 35.0 14.70 14.85
ABT 171117C00036000 C 11/17/17 36.0 13.70 14.05
ABT 171117C00037000 C 11/17/17 37.0 12.75 12.95
ABT 171117C00038000 C 11/17/17 38.0 11.60 12.00
ABT 171117C00039000 C 11/17/17 39.0 10.65 10.90
ABT 171117C00040000 C 11/17/17 40.0 9.70 10.30
ABT 171117C00041000 C 11/17/17 41.0 8.70 9.15
ABT 171117C00042000 C 11/17/17 42.0 7.80 8.05
ABT 171117C00043000 C 11/17/17 43.0 6.85 7.05
ABT 171117C00044000 C 11/17/17 44.0 5.95 6.10
ABT 171117C00045000 C 11/17/17 45.0 4.95 5.20
ABT 171117C00046000 C 11/17/17 46.0 4.15 4.30
ABT 171117C00047000 C 11/17/17 47.0 3.35 3.50
ABT 171117C00048000 C 11/17/17 48.0 2.62 2.68
ABT 171117C00049000 C 11/17/17 49.0 1.95 2.01
ABT 171117C00050000 C 11/17/17 50.0 1.39 1.50
ABT 171117C00052500 C 11/17/17 52.5 0.47 0.50
ABT 171117C00055000 C 11/17/17 55.0 0.12 0.15
ABT 171117C00057500 C 11/17/17 57.5 0.02 0.05
ABT 171117C00060000 C 11/17/17 60.0 0.00 0.03
ABT 171117C00065000 C 11/17/17 65.0 0.00 0.03
ABT 171117P00029000 P 11/17/17 29.0 0.00 0.05
ABT 171117P00030000 P 11/17/17 30.0 0.00 0.06
ABT 171117P00031000 P 11/17/17 31.0 0.01 0.06
ABT 171117P00032000 P 11/17/17 32.0 0.01 0.07
ABT 171117P00033000 P 11/17/17 33.0 0.02 0.07
ABT 171117P00034000 P 11/17/17 34.0 0.03 0.07
ABT 171117P00035000 P 11/17/17 35.0 0.04 0.08
ABT 171117P00036000 P 11/17/17 36.0 0.05 0.09
ABT 171117P00037000 P 11/17/17 37.0 0.06 0.10
ABT 171117P00038000 P 11/17/17 38.0 0.07 0.11
ABT 171117P00039000 P 11/17/17 39.0 0.09 0.13
ABT 171117P00040000 P 11/17/17 40.0 0.10 0.15
ABT 171117P00041000 P 11/17/17 41.0 0.14 0.17
ABT 171117P00042000 P 11/17/17 42.0 0.17 0.22
ABT 171117P00043000 P 11/17/17 43.0 0.22 0.26
ABT 171117P00044000 P 11/17/17 44.0 0.28 0.33
ABT 171117P00045000 P 11/17/17 45.0 0.40 0.44
ABT 171117P00046000 P 11/17/17 46.0 0.51 0.58
ABT 171117P00047000 P 11/17/17 47.0 0.72 0.76
ABT 171117P00048000 P 11/17/17 48.0 0.97 1.08
ABT 171117P00049000 P 11/17/17 49.0 1.30 1.37
ABT 171117P00050000 P 11/17/17 50.0 1.75 1.82
ABT 171117P00052500 P 11/17/17 52.5 3.35 3.45
ABT 171117P00055000 P 11/17/17 55.0 5.50 5.65
ABT 171117P00057500 P 11/17/17 57.5 7.85 8.20
ABT 171117P00060000 P 11/17/17 60.0 10.25 10.55
ABT 171117P00065000 P 11/17/17 65.0 15.20 15.55
ABT 180119C00020000 C 01/19/18 20.0 29.55 29.95
ABT 180119C00023000 C 01/19/18 23.0 26.65 27.00
ABT 180119C00024000 C 01/19/18 24.0 25.70 25.90
ABT 180119C00025000 C 01/19/18 25.0 24.70 24.90
ABT 180119C00026000 C 01/19/18 26.0 23.70 24.10
ABT 180119C00027000 C 01/19/18 27.0 22.70 23.00
ABT 180119C00028000 C 01/19/18 28.0 21.65 22.35
ABT 180119C00029000 C 01/19/18 29.0 20.70 21.10
ABT 180119C00030000 C 01/19/18 30.0 19.65 20.05
ABT 180119C00031000 C 01/19/18 31.0 18.65 18.95
ABT 180119C00032000 C 01/19/18 32.0 17.65 17.95
ABT 180119C00033000 C 01/19/18 33.0 16.75 17.00
ABT 180119C00034000 C 01/19/18 34.0 15.75 16.05
ABT 180119C00035000 C 01/19/18 35.0 14.75 14.95
ABT 180119C00036000 C 01/19/18 36.0 13.70 14.10
ABT 180119C00037000 C 01/19/18 37.0 12.75 13.00
ABT 180119C00038000 C 01/19/18 38.0 11.80 11.95
ABT 180119C00039000 C 01/19/18 39.0 10.80 11.10
ABT 180119C00040000 C 01/19/18 40.0 9.80 10.05
ABT 180119C00041000 C 01/19/18 41.0 8.90 9.10
ABT 180119C00042000 C 01/19/18 42.0 7.95 8.15
ABT 180119C00043000 C 01/19/18 43.0 7.05 7.30
ABT 180119C00044000 C 01/19/18 44.0 6.20 6.40
ABT 180119C00045000 C 01/19/18 45.0 5.35 5.50
ABT 180119C00046000 C 01/19/18 46.0 4.55 4.70
ABT 180119C00047000 C 01/19/18 47.0 3.80 3.90
ABT 180119C00048000 C 01/19/18 48.0 3.10 3.20
ABT 180119C00049000 C 01/19/18 49.0 2.48 2.62
ABT 180119C00050000 C 01/19/18 50.0 1.89 2.00
ABT 180119C00052500 C 01/19/18 52.5 0.92 0.97
ABT 180119C00055000 C 01/19/18 55.0 0.35 0.42
ABT 180119C00057500 C 01/19/18 57.5 0.13 0.18
ABT 180119C00060000 C 01/19/18 60.0 0.03 0.08
ABT 180119C00065000 C 01/19/18 65.0 0.00 0.03
ABT 180119P00020000 P 01/19/18 20.0 0.00 0.03
ABT 180119P00023000 P 01/19/18 23.0 0.01 0.05
ABT 180119P00024000 P 01/19/18 24.0 0.01 0.05
ABT 180119P00025000 P 01/19/18 25.0 0.02 0.08
ABT 180119P00026000 P 01/19/18 26.0 0.03 0.08
ABT 180119P00027000 P 01/19/18 27.0 0.04 0.09
ABT 180119P00028000 P 01/19/18 28.0 0.05 0.10
ABT 180119P00029000 P 01/19/18 29.0 0.06 0.10
ABT 180119P00030000 P 01/19/18 30.0 0.07 0.11
ABT 180119P00031000 P 01/19/18 31.0 0.08 0.12
ABT 180119P00032000 P 01/19/18 32.0 0.09 0.14
ABT 180119P00033000 P 01/19/18 33.0 0.10 0.15
ABT 180119P00034000 P 01/19/18 34.0 0.10 0.17
ABT 180119P00035000 P 01/19/18 35.0 0.12 0.19
ABT 180119P00036000 P 01/19/18 36.0 0.14 0.20
ABT 180119P00037000 P 01/19/18 37.0 0.16 0.22
ABT 180119P00038000 P 01/19/18 38.0 0.21 0.24
ABT 180119P00039000 P 01/19/18 39.0 0.24 0.27
ABT 180119P00040000 P 01/19/18 40.0 0.28 0.32
ABT 180119P00041000 P 01/19/18 41.0 0.32 0.38
ABT 180119P00042000 P 01/19/18 42.0 0.40 0.45
ABT 180119P00043000 P 01/19/18 43.0 0.47 0.54
ABT 180119P00044000 P 01/19/18 44.0 0.61 0.66
ABT 180119P00045000 P 01/19/18 45.0 0.76 0.82
ABT 180119P00046000 P 01/19/18 46.0 0.95 1.03
ABT 180119P00047000 P 01/19/18 47.0 1.20 1.31
ABT 180119P00048000 P 01/19/18 48.0 1.51 1.64
ABT 180119P00049000 P 01/19/18 49.0 1.89 1.98
ABT 180119P00050000 P 01/19/18 50.0 2.36 2.44
ABT 180119P00052500 P 01/19/18 52.5 3.85 4.00
ABT 180119P00055000 P 01/19/18 55.0 5.75 5.95
ABT 180119P00057500 P 01/19/18 57.5 8.05 8.20
ABT 180119P00060000 P 01/19/18 60.0 10.40 10.85
ABT 180119P00065000 P 01/19/18 65.0 15.30 15.80
ABT 180216C00026000 C 02/16/18 26.0 23.50 24.05
ABT 180216C00027000 C 02/16/18 27.0 22.70 22.90
ABT 180216C00028000 C 02/16/18 28.0 21.65 21.85
ABT 180216C00029000 C 02/16/18 29.0 20.55 20.90
ABT 180216C00030000 C 02/16/18 30.0 19.55 19.90
ABT 180216C00031000 C 02/16/18 31.0 18.65 18.90
ABT 180216C00032000 C 02/16/18 32.0 17.65 17.90
ABT 180216C00033000 C 02/16/18 33.0 16.70 17.10
ABT 180216C00034000 C 02/16/18 34.0 15.55 15.95
ABT 180216C00035000 C 02/16/18 35.0 14.60 15.05
ABT 180216C00036000 C 02/16/18 36.0 13.65 14.10
ABT 180216C00037000 C 02/16/18 37.0 12.65 13.15
ABT 180216C00038000 C 02/16/18 38.0 11.70 12.10
ABT 180216C00039000 C 02/16/18 39.0 10.85 11.00
ABT 180216C00040000 C 02/16/18 40.0 9.90 10.05
ABT 180216C00041000 C 02/16/18 41.0 8.95 9.20
ABT 180216C00042000 C 02/16/18 42.0 8.05 8.25
ABT 180216C00043000 C 02/16/18 43.0 7.15 7.35
ABT 180216C00044000 C 02/16/18 44.0 6.35 6.50
ABT 180216C00045000 C 02/16/18 45.0 5.50 5.65
ABT 180216C00046000 C 02/16/18 46.0 4.70 4.85
ABT 180216C00047000 C 02/16/18 47.0 4.00 4.10
ABT 180216C00048000 C 02/16/18 48.0 3.30 3.45
ABT 180216C00049000 C 02/16/18 49.0 2.72 2.80
ABT 180216C00050000 C 02/16/18 50.0 2.17 2.26
ABT 180216C00052500 C 02/16/18 52.5 1.14 1.20
ABT 180216C00055000 C 02/16/18 55.0 0.52 0.58
ABT 180216C00057500 C 02/16/18 57.5 0.21 0.25
ABT 180216C00060000 C 02/16/18 60.0 0.07 0.11
ABT 180216C00065000 C 02/16/18 65.0 0.00 0.04
ABT 180216C00070000 C 02/16/18 70.0 0.00 0.03
ABT 180216P00026000 P 02/16/18 26.0 0.04 0.09
ABT 180216P00027000 P 02/16/18 27.0 0.05 0.10
ABT 180216P00028000 P 02/16/18 28.0 0.07 0.10
ABT 180216P00029000 P 02/16/18 29.0 0.08 0.11
ABT 180216P00030000 P 02/16/18 30.0 0.09 0.13
ABT 180216P00031000 P 02/16/18 31.0 0.10 0.14
ABT 180216P00032000 P 02/16/18 32.0 0.11 0.16
ABT 180216P00033000 P 02/16/18 33.0 0.12 0.18
ABT 180216P00034000 P 02/16/18 34.0 0.12 0.20
ABT 180216P00035000 P 02/16/18 35.0 0.16 0.21
ABT 180216P00036000 P 02/16/18 36.0 0.19 0.24
ABT 180216P00037000 P 02/16/18 37.0 0.21 0.25
ABT 180216P00038000 P 02/16/18 38.0 0.25 0.30
ABT 180216P00039000 P 02/16/18 39.0 0.30 0.35
ABT 180216P00040000 P 02/16/18 40.0 0.36 0.41
ABT 180216P00041000 P 02/16/18 41.0 0.43 0.48
ABT 180216P00042000 P 02/16/18 42.0 0.52 0.57
ABT 180216P00043000 P 02/16/18 43.0 0.63 0.68
ABT 180216P00044000 P 02/16/18 44.0 0.78 0.83
ABT 180216P00045000 P 02/16/18 45.0 0.95 1.01
ABT 180216P00046000 P 02/16/18 46.0 1.17 1.24
ABT 180216P00047000 P 02/16/18 47.0 1.44 1.51
ABT 180216P00048000 P 02/16/18 48.0 1.76 1.84
ABT 180216P00049000 P 02/16/18 49.0 2.16 2.24
ABT 180216P00050000 P 02/16/18 50.0 2.64 2.70
ABT 180216P00052500 P 02/16/18 52.5 4.10 4.20
ABT 180216P00055000 P 02/16/18 55.0 5.95 6.10
ABT 180216P00057500 P 02/16/18 57.5 8.05 8.30
ABT 180216P00060000 P 02/16/18 60.0 10.45 10.65
ABT 180216P00065000 P 02/16/18 65.0 15.30 15.65
ABT 180216P00070000 P 02/16/18 70.0 20.30 20.70
ABT 180615C00025000 C 06/15/18 25.0 22.40 27.00
ABT 180615C00030000 C 06/15/18 30.0 18.00 21.85
ABT 180615C00035000 C 06/15/18 35.0 13.05 16.55
ABT 180615C00038000 C 06/15/18 38.0 11.95 12.35
ABT 180615C00040000 C 06/15/18 40.0 10.15 10.40
ABT 180615C00043000 C 06/15/18 43.0 7.60 7.85
ABT 180615C00045000 C 06/15/18 45.0 6.05 6.20
ABT 180615C00047000 C 06/15/18 47.0 4.65 4.80
ABT 180615C00050000 C 06/15/18 50.0 2.91 3.05
ABT 180615C00052500 C 06/15/18 52.5 1.83 1.95
ABT 180615C00055000 C 06/15/18 55.0 1.08 1.18
ABT 180615C00057500 C 06/15/18 57.5 0.58 0.66
ABT 180615C00060000 C 06/15/18 60.0 0.30 0.38
ABT 180615C00065000 C 06/15/18 65.0 0.06 0.12
ABT 180615P00025000 P 06/15/18 25.0 0.09 0.15
ABT 180615P00030000 P 06/15/18 30.0 0.18 0.25
ABT 180615P00035000 P 06/15/18 35.0 0.33 0.42
ABT 180615P00038000 P 06/15/18 38.0 0.51 0.60
ABT 180615P00040000 P 06/15/18 40.0 0.69 0.78
ABT 180615P00043000 P 06/15/18 43.0 1.13 1.24
ABT 180615P00045000 P 06/15/18 45.0 1.57 1.69
ABT 180615P00047000 P 06/15/18 47.0 2.15 2.24
ABT 180615P00050000 P 06/15/18 50.0 3.40 3.55
ABT 180615P00052500 P 06/15/18 52.5 4.80 4.95
ABT 180615P00055000 P 06/15/18 55.0 6.50 6.70
ABT 180615P00057500 P 06/15/18 57.5 8.40 8.75
ABT 180615P00060000 P 06/15/18 60.0 10.70 10.95
ABT 180615P00065000 P 06/15/18 65.0 15.25 15.70
ABT 190118C00020000 C 01/18/19 20.0 29.15 30.20
ABT 190118C00023000 C 01/18/19 23.0 26.45 27.25
ABT 190118C00025000 C 01/18/19 25.0 24.45 25.20
ABT 190118C00028000 C 01/18/19 28.0 19.55 23.85
ABT 190118C00030000 C 01/18/19 30.0 19.40 21.45
ABT 190118C00033000 C 01/18/19 33.0 16.50 18.25
ABT 190118C00035000 C 01/18/19 35.0 14.95 15.40
ABT 190118C00038000 C 01/18/19 38.0 12.30 12.65
ABT 190118C00040000 C 01/18/19 40.0 10.65 10.95
ABT 190118C00042000 C 01/18/19 42.0 8.95 9.35
ABT 190118C00045000 C 01/18/19 45.0 6.90 7.15
ABT 190118C00047000 C 01/18/19 47.0 5.60 5.85
ABT 190118C00050000 C 01/18/19 50.0 3.95 4.20
ABT 190118C00052500 C 01/18/19 52.5 2.89 3.15
ABT 190118C00055000 C 01/18/19 55.0 2.02 2.20
ABT 190118C00057500 C 01/18/19 57.5 1.35 1.53
ABT 190118C00060000 C 01/18/19 60.0 0.92 1.05
ABT 190118C00065000 C 01/18/19 65.0 0.35 0.48
ABT 190118P00020000 P 01/18/19 20.0 0.11 0.22
ABT 190118P00023000 P 01/18/19 23.0 0.18 0.27
ABT 190118P00025000 P 01/18/19 25.0 0.23 0.33
ABT 190118P00028000 P 01/18/19 28.0 0.31 0.43
ABT 190118P00030000 P 01/18/19 30.0 0.40 0.54
ABT 190118P00033000 P 01/18/19 33.0 0.59 0.72
ABT 190118P00035000 P 01/18/19 35.0 0.74 0.90
ABT 190118P00038000 P 01/18/19 38.0 1.09 1.24
ABT 190118P00040000 P 01/18/19 40.0 1.42 1.55
ABT 190118P00042000 P 01/18/19 42.0 1.82 1.98
ABT 190118P00045000 P 01/18/19 45.0 2.59 2.81
ABT 190118P00047000 P 01/18/19 47.0 3.30 3.45
ABT 190118P00050000 P 01/18/19 50.0 4.60 4.80
ABT 190118P00052500 P 01/18/19 52.5 5.95 6.20
ABT 190118P00055000 P 01/18/19 55.0 7.55 7.80
ABT 190118P00057500 P 01/18/19 57.5 9.35 9.60
ABT 190118P00060000 P 01/18/19 60.0 11.25 11.70
ABT 190118P00065000 P 01/18/19 65.0 15.55 16.00

OPRA data is delayed 15 minutes.