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 (2016-08-19)Premium Content

Abbott Laboratories (ABT)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 160902C00033000 C 09/02/16 33.0 7.70 12.20
ABT 160902C00034000 C 09/02/16 34.0 6.50 11.00
ABT 160902C00035000 C 09/02/16 35.0 5.50 10.20
ABT 160902C00035500 C 09/02/16 35.5 5.15 7.95
ABT 160902C00036000 C 09/02/16 36.0 4.50 8.75
ABT 160902C00036500 C 09/02/16 36.5 4.10 8.15
ABT 160902C00037000 C 09/02/16 37.0 3.70 6.45
ABT 160902C00037500 C 09/02/16 37.5 3.25 5.95
ABT 160902C00038000 C 09/02/16 38.0 3.05 6.05
ABT 160902C00038500 C 09/02/16 38.5 2.80 5.00
ABT 160902C00039000 C 09/02/16 39.0 2.25 4.45
ABT 160902C00039500 C 09/02/16 39.5 1.80 4.00
ABT 160902C00040000 C 09/02/16 40.0 1.30 3.65
ABT 160902C00040500 C 09/02/16 40.5 1.05 3.35
ABT 160902C00041000 C 09/02/16 41.0 0.00 2.62
ABT 160902C00041500 C 09/02/16 41.5 0.00 2.12
ABT 160902C00042000 C 09/02/16 42.0 0.89 1.64
ABT 160902C00042500 C 09/02/16 42.5 0.57 1.07
ABT 160902C00043000 C 09/02/16 43.0 0.39 0.66
ABT 160902C00043500 C 09/02/16 43.5 0.23 0.37
ABT 160902C00044000 C 09/02/16 44.0 0.10 0.20
ABT 160902C00044500 C 09/02/16 44.5 0.02 0.21
ABT 160902C00045000 C 09/02/16 45.0 0.00 0.14
ABT 160902C00045500 C 09/02/16 45.5 0.00 0.19
ABT 160902C00046000 C 09/02/16 46.0 0.00 0.13
ABT 160902C00046500 C 09/02/16 46.5 0.00 0.16
ABT 160902C00047000 C 09/02/16 47.0 0.00 0.63
ABT 160902C00047500 C 09/02/16 47.5 0.00 0.62
ABT 160902C00048000 C 09/02/16 48.0 0.00 0.62
ABT 160902C00048500 C 09/02/16 48.5 0.00 0.61
ABT 160902C00049000 C 09/02/16 49.0 0.00 0.61
ABT 160902C00049500 C 09/02/16 49.5 0.00 0.60
ABT 160902C00050000 C 09/02/16 50.0 0.00 0.60
ABT 160902C00050500 C 09/02/16 50.5 0.00 2.98
ABT 160902C00051000 C 09/02/16 51.0 0.00 3.80
ABT 160902C00051500 C 09/02/16 51.5 0.00 2.98
ABT 160902C00052000 C 09/02/16 52.0 0.00 2.96
ABT 160902C00052500 C 09/02/16 52.5 0.00 2.71
ABT 160902C00053000 C 09/02/16 53.0 0.00 2.35
ABT 160902C00055000 C 09/02/16 55.0 0.00 4.80
ABT 160902C00057500 C 09/02/16 57.5 0.00 3.10
ABT 160902C00060000 C 09/02/16 60.0 0.00 0.58
ABT 160902P00033000 P 09/02/16 33.0 0.00 0.01
ABT 160902P00034000 P 09/02/16 34.0 0.00 0.01
ABT 160902P00035000 P 09/02/16 35.0 0.00 0.01
ABT 160902P00035500 P 09/02/16 35.5 0.00 0.01
ABT 160902P00036000 P 09/02/16 36.0 0.00 0.01
ABT 160902P00036500 P 09/02/16 36.5 0.00 0.62
ABT 160902P00037000 P 09/02/16 37.0 0.00 0.62
ABT 160902P00037500 P 09/02/16 37.5 0.00 0.63
ABT 160902P00038000 P 09/02/16 38.0 0.00 0.64
ABT 160902P00038500 P 09/02/16 38.5 0.00 0.65
ABT 160902P00039000 P 09/02/16 39.0 0.00 0.66
ABT 160902P00039500 P 09/02/16 39.5 0.00 0.68
ABT 160902P00040000 P 09/02/16 40.0 0.00 0.72
ABT 160902P00040500 P 09/02/16 40.5 0.00 0.80
ABT 160902P00041000 P 09/02/16 41.0 0.00 0.51
ABT 160902P00041500 P 09/02/16 41.5 0.07 0.28
ABT 160902P00042000 P 09/02/16 42.0 0.15 0.29
ABT 160902P00042500 P 09/02/16 42.5 0.30 0.44
ABT 160902P00043000 P 09/02/16 43.0 0.45 0.69
ABT 160902P00043500 P 09/02/16 43.5 0.51 1.10
ABT 160902P00044000 P 09/02/16 44.0 0.00 1.53
ABT 160902P00044500 P 09/02/16 44.5 0.00 4.40
ABT 160902P00045000 P 09/02/16 45.0 0.80 3.10
ABT 160902P00045500 P 09/02/16 45.5 1.52 4.50
ABT 160902P00046000 P 09/02/16 46.0 1.39 5.05
ABT 160902P00046500 P 09/02/16 46.5 1.85 4.45
ABT 160902P00047000 P 09/02/16 47.0 2.75 5.05
ABT 160902P00047500 P 09/02/16 47.5 3.05 4.90
ABT 160902P00048000 P 09/02/16 48.0 3.35 5.40
ABT 160902P00048500 P 09/02/16 48.5 3.95 7.95
ABT 160902P00049000 P 09/02/16 49.0 3.90 8.40
ABT 160902P00049500 P 09/02/16 49.5 4.35 9.00
ABT 160902P00050000 P 09/02/16 50.0 4.90 9.35
ABT 160902P00050500 P 09/02/16 50.5 5.25 10.00
ABT 160902P00051000 P 09/02/16 51.0 5.75 10.40
ABT 160902P00051500 P 09/02/16 51.5 6.25 11.00
ABT 160902P00052000 P 09/02/16 52.0 6.75 11.40
ABT 160902P00052500 P 09/02/16 52.5 7.25 12.00
ABT 160902P00053000 P 09/02/16 53.0 7.75 12.40
ABT 160902P00055000 P 09/02/16 55.0 9.75 14.40
ABT 160902P00057500 P 09/02/16 57.5 12.25 17.00
ABT 160902P00060000 P 09/02/16 60.0 14.70 19.40
ABT 160909C00034000 C 09/09/16 34.0 7.20 10.95
ABT 160909C00035000 C 09/09/16 35.0 5.50 10.25
ABT 160909C00036000 C 09/09/16 36.0 4.70 9.00
ABT 160909C00036500 C 09/09/16 36.5 4.10 8.75
ABT 160909C00037000 C 09/09/16 37.0 3.80 7.55
ABT 160909C00037500 C 09/09/16 37.5 3.25 6.15
ABT 160909C00038000 C 09/09/16 38.0 3.05 5.65
ABT 160909C00038500 C 09/09/16 38.5 2.84 6.35
ABT 160909C00039000 C 09/09/16 39.0 2.33 5.60
ABT 160909C00039500 C 09/09/16 39.5 1.80 4.05
ABT 160909C00040000 C 09/09/16 40.0 1.30 4.40
ABT 160909C00040500 C 09/09/16 40.5 0.89 4.40
ABT 160909C00041000 C 09/09/16 41.0 0.00 4.05
ABT 160909C00041500 C 09/09/16 41.5 1.30 1.92
ABT 160909C00042000 C 09/09/16 42.0 1.14 1.56
ABT 160909C00042500 C 09/09/16 42.5 0.77 1.22
ABT 160909C00043000 C 09/09/16 43.0 0.56 0.83
ABT 160909C00043500 C 09/09/16 43.5 0.34 0.60
ABT 160909C00044000 C 09/09/16 44.0 0.18 0.41
ABT 160909C00044500 C 09/09/16 44.5 0.05 0.40
ABT 160909C00045000 C 09/09/16 45.0 0.00 0.17
ABT 160909C00045500 C 09/09/16 45.5 0.00 0.70
ABT 160909C00046000 C 09/09/16 46.0 0.00 0.65
ABT 160909C00046500 C 09/09/16 46.5 0.00 0.63
ABT 160909C00047000 C 09/09/16 47.0 0.00 0.62
ABT 160909C00047500 C 09/09/16 47.5 0.00 2.98
ABT 160909C00048000 C 09/09/16 48.0 0.00 2.98
ABT 160909C00048500 C 09/09/16 48.5 0.00 2.98
ABT 160909C00049000 C 09/09/16 49.0 0.00 2.98
ABT 160909C00049500 C 09/09/16 49.5 0.00 0.59
ABT 160909C00050000 C 09/09/16 50.0 0.00 0.59
ABT 160909C00050500 C 09/09/16 50.5 0.00 2.97
ABT 160909C00051000 C 09/09/16 51.0 0.00 2.97
ABT 160909C00051500 C 09/09/16 51.5 0.00 2.97
ABT 160909C00052000 C 09/09/16 52.0 0.00 2.97
ABT 160909C00052500 C 09/09/16 52.5 0.00 2.97
ABT 160909C00053000 C 09/09/16 53.0 0.00 2.96
ABT 160909C00055000 C 09/09/16 55.0 0.00 4.75
ABT 160909C00057500 C 09/09/16 57.5 0.00 3.10
ABT 160909C00060000 C 09/09/16 60.0 0.00 0.56
ABT 160909P00034000 P 09/09/16 34.0 0.00 3.95
ABT 160909P00035000 P 09/09/16 35.0 0.00 0.68
ABT 160909P00036000 P 09/09/16 36.0 0.00 0.61
ABT 160909P00036500 P 09/09/16 36.5 0.00 0.62
ABT 160909P00037000 P 09/09/16 37.0 0.00 0.63
ABT 160909P00037500 P 09/09/16 37.5 0.00 0.64
ABT 160909P00038000 P 09/09/16 38.0 0.00 0.66
ABT 160909P00038500 P 09/09/16 38.5 0.00 0.69
ABT 160909P00039000 P 09/09/16 39.0 0.00 0.73
ABT 160909P00039500 P 09/09/16 39.5 0.00 0.68
ABT 160909P00040000 P 09/09/16 40.0 0.00 0.60
ABT 160909P00040500 P 09/09/16 40.5 0.00 0.34
ABT 160909P00041000 P 09/09/16 41.0 0.09 0.30
ABT 160909P00041500 P 09/09/16 41.5 0.20 0.33
ABT 160909P00042000 P 09/09/16 42.0 0.29 0.43
ABT 160909P00042500 P 09/09/16 42.5 0.40 0.60
ABT 160909P00043000 P 09/09/16 43.0 0.54 0.82
ABT 160909P00043500 P 09/09/16 43.5 0.76 1.12
ABT 160909P00044000 P 09/09/16 44.0 1.12 1.44
ABT 160909P00044500 P 09/09/16 44.5 1.10 3.85
ABT 160909P00045000 P 09/09/16 45.0 0.79 2.42
ABT 160909P00045500 P 09/09/16 45.5 1.20 4.70
ABT 160909P00046000 P 09/09/16 46.0 1.51 5.20
ABT 160909P00046500 P 09/09/16 46.5 1.95 5.55
ABT 160909P00047000 P 09/09/16 47.0 2.37 6.05
ABT 160909P00047500 P 09/09/16 47.5 2.84 5.55
ABT 160909P00048000 P 09/09/16 48.0 3.35 7.10
ABT 160909P00048500 P 09/09/16 48.5 3.80 6.75
ABT 160909P00049000 P 09/09/16 49.0 4.10 6.35
ABT 160909P00049500 P 09/09/16 49.5 4.30 8.80
ABT 160909P00050000 P 09/09/16 50.0 4.75 9.40
ABT 160909P00050500 P 09/09/16 50.5 5.25 10.00
ABT 160909P00051000 P 09/09/16 51.0 5.75 10.40
ABT 160909P00051500 P 09/09/16 51.5 6.25 11.00
ABT 160909P00052000 P 09/09/16 52.0 6.75 11.40
ABT 160909P00052500 P 09/09/16 52.5 7.25 12.00
ABT 160909P00053000 P 09/09/16 53.0 7.75 12.40
ABT 160909P00055000 P 09/09/16 55.0 9.75 14.40
ABT 160909P00057500 P 09/09/16 57.5 12.25 17.00
ABT 160909P00060000 P 09/09/16 60.0 14.85 19.40
ABT 160916C00026000 C 09/16/16 26.0 14.70 19.15
ABT 160916C00027000 C 09/16/16 27.0 13.70 18.20
ABT 160916C00028000 C 09/16/16 28.0 12.70 17.20
ABT 160916C00029000 C 09/16/16 29.0 11.70 16.05
ABT 160916C00030000 C 09/16/16 30.0 10.70 15.25
ABT 160916C00030500 C 09/16/16 30.5 10.15 14.70
ABT 160916C00031000 C 09/16/16 31.0 9.70 14.25
ABT 160916C00031500 C 09/16/16 31.5 9.15 13.75
ABT 160916C00032000 C 09/16/16 32.0 8.70 13.20
ABT 160916C00032500 C 09/16/16 32.5 8.15 12.70
ABT 160916C00033000 C 09/16/16 33.0 7.70 12.20
ABT 160916C00033500 C 09/16/16 33.5 7.40 11.25
ABT 160916C00034000 C 09/16/16 34.0 6.70 11.20
ABT 160916C00034500 C 09/16/16 34.5 6.10 10.70
ABT 160916C00035000 C 09/16/16 35.0 5.70 10.20
ABT 160916C00035500 C 09/16/16 35.5 5.15 9.70
ABT 160916C00036000 C 09/16/16 36.0 4.80 7.45
ABT 160916C00036500 C 09/16/16 36.5 4.40 6.95
ABT 160916C00037000 C 09/16/16 37.0 3.80 7.50
ABT 160916C00037500 C 09/16/16 37.5 3.40 5.95
ABT 160916C00038000 C 09/16/16 38.0 4.20 6.75
ABT 160916C00038500 C 09/16/16 38.5 2.81 6.35
ABT 160916C00039000 C 09/16/16 39.0 2.32 5.80
ABT 160916C00039500 C 09/16/16 39.5 2.90 4.00
ABT 160916C00040000 C 09/16/16 40.0 2.47 4.95
ABT 160916C00040500 C 09/16/16 40.5 0.94 4.60
ABT 160916C00041000 C 09/16/16 41.0 1.14 2.49
ABT 160916C00041500 C 09/16/16 41.5 1.64 2.05
ABT 160916C00042000 C 09/16/16 42.0 1.39 1.54
ABT 160916C00042500 C 09/16/16 42.5 1.06 1.22
ABT 160916C00043000 C 09/16/16 43.0 0.75 0.89
ABT 160916C00043500 C 09/16/16 43.5 0.51 0.62
ABT 160916C00044000 C 09/16/16 44.0 0.34 0.40
ABT 160916C00044500 C 09/16/16 44.5 0.19 0.29
ABT 160916C00045000 C 09/16/16 45.0 0.12 0.18
ABT 160916C00045500 C 09/16/16 45.5 0.00 0.75
ABT 160916C00046000 C 09/16/16 46.0 0.00 0.15
ABT 160916C00046500 C 09/16/16 46.5 0.00 0.22
ABT 160916C00047000 C 09/16/16 47.0 0.00 0.10
ABT 160916C00047500 C 09/16/16 47.5 0.00 0.14
ABT 160916C00048000 C 09/16/16 48.0 0.00 0.59
ABT 160916C00048500 C 09/16/16 48.5 0.00 0.16
ABT 160916C00049000 C 09/16/16 49.0 0.00 0.16
ABT 160916C00049500 C 09/16/16 49.5 0.00 0.57
ABT 160916C00050000 C 09/16/16 50.0 0.00 0.15
ABT 160916C00051000 C 09/16/16 51.0 0.00 0.15
ABT 160916C00052000 C 09/16/16 52.0 0.00 0.15
ABT 160916C00052500 C 09/16/16 52.5 0.00 0.15
ABT 160916C00053000 C 09/16/16 53.0 0.00 0.15
ABT 160916C00055000 C 09/16/16 55.0 0.00 0.15
ABT 160916C00060000 C 09/16/16 60.0 0.00 0.54
ABT 160916P00026000 P 09/16/16 26.0 0.00 0.54
ABT 160916P00027000 P 09/16/16 27.0 0.00 2.17
ABT 160916P00028000 P 09/16/16 28.0 0.00 2.46
ABT 160916P00029000 P 09/16/16 29.0 0.00 2.16
ABT 160916P00030000 P 09/16/16 30.0 0.00 2.27
ABT 160916P00030500 P 09/16/16 30.5 0.00 1.66
ABT 160916P00031000 P 09/16/16 31.0 0.00 2.18
ABT 160916P00031500 P 09/16/16 31.5 0.00 2.47
ABT 160916P00032000 P 09/16/16 32.0 0.00 0.56
ABT 160916P00032500 P 09/16/16 32.5 0.00 2.47
ABT 160916P00033000 P 09/16/16 33.0 0.00 2.29
ABT 160916P00033500 P 09/16/16 33.5 0.00 0.58
ABT 160916P00034000 P 09/16/16 34.0 0.00 0.58
ABT 160916P00034500 P 09/16/16 34.5 0.00 0.59
ABT 160916P00035000 P 09/16/16 35.0 0.00 0.60
ABT 160916P00035500 P 09/16/16 35.5 0.00 0.61
ABT 160916P00036000 P 09/16/16 36.0 0.00 0.62
ABT 160916P00036500 P 09/16/16 36.5 0.00 0.63
ABT 160916P00037000 P 09/16/16 37.0 0.00 0.23
ABT 160916P00037500 P 09/16/16 37.5 0.00 0.68
ABT 160916P00038000 P 09/16/16 38.0 0.00 0.71
ABT 160916P00038500 P 09/16/16 38.5 0.00 0.76
ABT 160916P00039000 P 09/16/16 39.0 0.01 0.83
ABT 160916P00039500 P 09/16/16 39.5 0.03 0.84
ABT 160916P00040000 P 09/16/16 40.0 0.14 0.29
ABT 160916P00040500 P 09/16/16 40.5 0.15 0.26
ABT 160916P00041000 P 09/16/16 41.0 0.23 0.32
ABT 160916P00041500 P 09/16/16 41.5 0.31 0.40
ABT 160916P00042000 P 09/16/16 42.0 0.41 0.52
ABT 160916P00042500 P 09/16/16 42.5 0.57 0.69
ABT 160916P00043000 P 09/16/16 43.0 0.75 0.90
ABT 160916P00043500 P 09/16/16 43.5 1.02 1.17
ABT 160916P00044000 P 09/16/16 44.0 1.30 1.51
ABT 160916P00044500 P 09/16/16 44.5 1.25 1.97
ABT 160916P00045000 P 09/16/16 45.0 1.80 2.34
ABT 160916P00045500 P 09/16/16 45.5 1.05 2.87
ABT 160916P00046000 P 09/16/16 46.0 2.55 3.80
ABT 160916P00046500 P 09/16/16 46.5 2.01 5.65
ABT 160916P00047000 P 09/16/16 47.0 2.59 6.15
ABT 160916P00047500 P 09/16/16 47.5 3.05 6.65
ABT 160916P00048000 P 09/16/16 48.0 3.85 5.75
ABT 160916P00048500 P 09/16/16 48.5 3.80 7.45
ABT 160916P00049000 P 09/16/16 49.0 3.85 8.40
ABT 160916P00049500 P 09/16/16 49.5 4.35 6.85
ABT 160916P00050000 P 09/16/16 50.0 4.85 9.40
ABT 160916P00051000 P 09/16/16 51.0 5.75 10.40
ABT 160916P00052000 P 09/16/16 52.0 6.70 11.40
ABT 160916P00052500 P 09/16/16 52.5 7.25 11.80
ABT 160916P00053000 P 09/16/16 53.0 7.75 12.40
ABT 160916P00055000 P 09/16/16 55.0 9.75 14.40
ABT 160916P00060000 P 09/16/16 60.0 15.05 19.40
ABT 160923C00035000 C 09/23/16 35.0 6.20 9.40
ABT 160923C00036000 C 09/23/16 36.0 4.75 8.95
ABT 160923C00037000 C 09/23/16 37.0 3.85 7.10
ABT 160923C00037500 C 09/23/16 37.5 3.40 7.20
ABT 160923C00038000 C 09/23/16 38.0 3.05 6.75
ABT 160923C00038500 C 09/23/16 38.5 2.88 6.25
ABT 160923C00039000 C 09/23/16 39.0 2.32 4.90
ABT 160923C00039500 C 09/23/16 39.5 1.90 5.15
ABT 160923C00040000 C 09/23/16 40.0 1.42 4.05
ABT 160923C00040500 C 09/23/16 40.5 1.23 3.55
ABT 160923C00041000 C 09/23/16 41.0 2.20 2.51
ABT 160923C00041500 C 09/23/16 41.5 1.62 2.31
ABT 160923C00042000 C 09/23/16 42.0 1.41 1.77
ABT 160923C00042500 C 09/23/16 42.5 1.10 1.45
ABT 160923C00043000 C 09/23/16 43.0 0.87 1.11
ABT 160923C00043500 C 09/23/16 43.5 0.62 0.83
ABT 160923C00044000 C 09/23/16 44.0 0.44 0.59
ABT 160923C00044500 C 09/23/16 44.5 0.29 0.40
ABT 160923C00045000 C 09/23/16 45.0 0.11 0.95
ABT 160923C00045500 C 09/23/16 45.5 0.00 0.82
ABT 160923C00046000 C 09/23/16 46.0 0.00 0.78
ABT 160923C00046500 C 09/23/16 46.5 0.00 0.69
ABT 160923C00047000 C 09/23/16 47.0 0.00 0.63
ABT 160923C00047500 C 09/23/16 47.5 0.00 0.60
ABT 160923C00048000 C 09/23/16 48.0 0.00 2.97
ABT 160923C00048500 C 09/23/16 48.5 0.00 2.95
ABT 160923C00049000 C 09/23/16 49.0 0.00 2.23
ABT 160923C00049500 C 09/23/16 49.5 0.00 0.55
ABT 160923C00050000 C 09/23/16 50.0 0.00 0.55
ABT 160923C00050500 C 09/23/16 50.5 0.00 0.54
ABT 160923C00051000 C 09/23/16 51.0 0.00 2.93
ABT 160923C00051500 C 09/23/16 51.5 0.00 0.53
ABT 160923C00052000 C 09/23/16 52.0 0.00 0.53
ABT 160923C00052500 C 09/23/16 52.5 0.00 0.53
ABT 160923C00053000 C 09/23/16 53.0 0.00 0.53
ABT 160923C00055000 C 09/23/16 55.0 0.00 2.94
ABT 160923C00057500 C 09/23/16 57.5 0.00 2.94
ABT 160923C00060000 C 09/23/16 60.0 0.00 0.51
ABT 160923P00035000 P 09/23/16 35.0 0.00 0.59
ABT 160923P00036000 P 09/23/16 36.0 0.00 0.63
ABT 160923P00037000 P 09/23/16 37.0 0.00 0.69
ABT 160923P00037500 P 09/23/16 37.5 0.00 0.73
ABT 160923P00038000 P 09/23/16 38.0 0.00 0.78
ABT 160923P00038500 P 09/23/16 38.5 0.03 0.86
ABT 160923P00039000 P 09/23/16 39.0 0.06 0.96
ABT 160923P00039500 P 09/23/16 39.5 0.01 1.10
ABT 160923P00040000 P 09/23/16 40.0 0.10 0.69
ABT 160923P00040500 P 09/23/16 40.5 0.22 0.65
ABT 160923P00041000 P 09/23/16 41.0 0.31 0.44
ABT 160923P00041500 P 09/23/16 41.5 0.40 0.55
ABT 160923P00042000 P 09/23/16 42.0 0.51 0.71
ABT 160923P00042500 P 09/23/16 42.5 0.65 0.89
ABT 160923P00043000 P 09/23/16 43.0 0.88 1.13
ABT 160923P00043500 P 09/23/16 43.5 1.04 1.44
ABT 160923P00044000 P 09/23/16 44.0 1.29 1.77
ABT 160923P00044500 P 09/23/16 44.5 1.67 2.26
ABT 160923P00045000 P 09/23/16 45.0 1.80 4.50
ABT 160923P00045500 P 09/23/16 45.5 1.12 4.65
ABT 160923P00046000 P 09/23/16 46.0 1.68 5.20
ABT 160923P00046500 P 09/23/16 46.5 1.88 4.85
ABT 160923P00047000 P 09/23/16 47.0 2.39 6.05
ABT 160923P00047500 P 09/23/16 47.5 2.88 6.40
ABT 160923P00048000 P 09/23/16 48.0 3.15 7.00
ABT 160923P00048500 P 09/23/16 48.5 3.80 7.60
ABT 160923P00049000 P 09/23/16 49.0 3.85 8.40
ABT 160923P00049500 P 09/23/16 49.5 4.35 8.90
ABT 160923P00050000 P 09/23/16 50.0 4.85 9.40
ABT 160923P00050500 P 09/23/16 50.5 5.25 10.00
ABT 160923P00051000 P 09/23/16 51.0 5.75 10.40
ABT 160923P00051500 P 09/23/16 51.5 6.25 11.00
ABT 160923P00052000 P 09/23/16 52.0 6.75 11.40
ABT 160923P00052500 P 09/23/16 52.5 7.25 12.00
ABT 160923P00053000 P 09/23/16 53.0 7.75 12.40
ABT 160923P00055000 P 09/23/16 55.0 9.75 14.40
ABT 160923P00057500 P 09/23/16 57.5 12.25 17.00
ABT 160923P00060000 P 09/23/16 60.0 14.75 19.40
ABT 160930C00035000 C 09/30/16 35.0 6.10 10.20
ABT 160930C00037500 C 09/30/16 37.5 3.55 6.45
ABT 160930C00038000 C 09/30/16 38.0 3.10 6.45
ABT 160930C00038500 C 09/30/16 38.5 2.87 5.45
ABT 160930C00039000 C 09/30/16 39.0 3.10 4.60
ABT 160930C00039500 C 09/30/16 39.5 1.95 5.20
ABT 160930C00040000 C 09/30/16 40.0 2.60 5.10
ABT 160930C00040500 C 09/30/16 40.5 1.01 4.50
ABT 160930C00041000 C 09/30/16 41.0 2.25 2.59
ABT 160930C00041500 C 09/30/16 41.5 1.83 2.21
ABT 160930C00042000 C 09/30/16 42.0 1.53 1.96
ABT 160930C00042500 C 09/30/16 42.5 1.22 1.57
ABT 160930C00043000 C 09/30/16 43.0 0.94 1.22
ABT 160930C00043500 C 09/30/16 43.5 0.72 0.98
ABT 160930C00044000 C 09/30/16 44.0 0.54 0.69
ABT 160930C00044500 C 09/30/16 44.5 0.34 0.56
ABT 160930C00045000 C 09/30/16 45.0 0.24 0.90
ABT 160930C00045500 C 09/30/16 45.5 0.09 0.93
ABT 160930C00046000 C 09/30/16 46.0 0.00 0.82
ABT 160930C00046500 C 09/30/16 46.5 0.00 0.74
ABT 160930C00047000 C 09/30/16 47.0 0.00 0.65
ABT 160930C00047500 C 09/30/16 47.5 0.00 0.61
ABT 160930C00048000 C 09/30/16 48.0 0.00 0.58
ABT 160930C00048500 C 09/30/16 48.5 0.00 0.57
ABT 160930C00049000 C 09/30/16 49.0 0.00 0.55
ABT 160930C00049500 C 09/30/16 49.5 0.00 0.54
ABT 160930C00050000 C 09/30/16 50.0 0.00 2.95
ABT 160930C00050500 C 09/30/16 50.5 0.00 0.53
ABT 160930C00051000 C 09/30/16 51.0 0.00 0.53
ABT 160930C00051500 C 09/30/16 51.5 0.00 0.52
ABT 160930C00052000 C 09/30/16 52.0 0.00 0.52
ABT 160930C00052500 C 09/30/16 52.5 0.00 0.52
ABT 160930C00053000 C 09/30/16 53.0 0.00 3.85
ABT 160930P00035000 P 09/30/16 35.0 0.00 0.59
ABT 160930P00037500 P 09/30/16 37.5 0.00 0.78
ABT 160930P00038000 P 09/30/16 38.0 0.00 0.85
ABT 160930P00038500 P 09/30/16 38.5 0.01 0.93
ABT 160930P00039000 P 09/30/16 39.0 0.01 1.05
ABT 160930P00039500 P 09/30/16 39.5 0.10 1.21
ABT 160930P00040000 P 09/30/16 40.0 0.17 0.64
ABT 160930P00040500 P 09/30/16 40.5 0.26 0.63
ABT 160930P00041000 P 09/30/16 41.0 0.39 0.51
ABT 160930P00041500 P 09/30/16 41.5 0.48 0.67
ABT 160930P00042000 P 09/30/16 42.0 0.61 0.78
ABT 160930P00042500 P 09/30/16 42.5 0.76 0.98
ABT 160930P00043000 P 09/30/16 43.0 0.95 1.22
ABT 160930P00043500 P 09/30/16 43.5 1.11 1.50
ABT 160930P00044000 P 09/30/16 44.0 1.37 1.78
ABT 160930P00044500 P 09/30/16 44.5 1.72 2.10
ABT 160930P00045000 P 09/30/16 45.0 1.03 2.73
ABT 160930P00045500 P 09/30/16 45.5 1.14 3.40
ABT 160930P00046000 P 09/30/16 46.0 1.55 3.85
ABT 160930P00046500 P 09/30/16 46.5 2.38 4.60
ABT 160930P00047000 P 09/30/16 47.0 2.38 5.10
ABT 160930P00047500 P 09/30/16 47.5 3.10 6.70
ABT 160930P00048000 P 09/30/16 48.0 3.15 7.20
ABT 160930P00048500 P 09/30/16 48.5 3.95 7.70
ABT 160930P00049000 P 09/30/16 49.0 3.70 8.35
ABT 160930P00049500 P 09/30/16 49.5 4.20 8.80
ABT 160930P00050000 P 09/30/16 50.0 4.90 9.40
ABT 160930P00050500 P 09/30/16 50.5 5.35 9.95
ABT 160930P00051000 P 09/30/16 51.0 5.90 10.40
ABT 160930P00051500 P 09/30/16 51.5 6.35 11.00
ABT 160930P00052000 P 09/30/16 52.0 6.90 11.40
ABT 160930P00052500 P 09/30/16 52.5 7.35 12.00
ABT 160930P00053000 P 09/30/16 53.0 7.90 12.40
ABT 161007C00035000 C 10/07/16 35.0 5.90 10.00
ABT 161007C00036000 C 10/07/16 36.0 4.70 9.15
ABT 161007C00036500 C 10/07/16 36.5 4.30 8.80
ABT 161007C00037000 C 10/07/16 37.0 3.70 8.20
ABT 161007C00037500 C 10/07/16 37.5 3.40 7.35
ABT 161007C00038000 C 10/07/16 38.0 3.10 5.85
ABT 161007C00038500 C 10/07/16 38.5 2.95 6.15
ABT 161007C00039000 C 10/07/16 39.0 2.45 5.65
ABT 161007C00039500 C 10/07/16 39.5 2.03 5.35
ABT 161007C00040000 C 10/07/16 40.0 1.55 4.85
ABT 161007C00040500 C 10/07/16 40.5 1.16 4.75
ABT 161007C00041000 C 10/07/16 41.0 2.23 2.92
ABT 161007C00041500 C 10/07/16 41.5 1.91 2.47
ABT 161007C00042000 C 10/07/16 42.0 1.57 2.03
ABT 161007C00042500 C 10/07/16 42.5 1.28 1.67
ABT 161007C00043000 C 10/07/16 43.0 1.04 1.31
ABT 161007C00043500 C 10/07/16 43.5 0.80 1.14
ABT 161007C00044000 C 10/07/16 44.0 0.62 1.26
ABT 161007C00044500 C 10/07/16 44.5 0.36 1.75
ABT 161007C00045000 C 10/07/16 45.0 0.27 0.63
ABT 161007C00045500 C 10/07/16 45.5 0.09 1.02
ABT 161007C00046000 C 10/07/16 46.0 0.00 0.90
ABT 161007C00046500 C 10/07/16 46.5 0.00 0.81
ABT 161007C00047000 C 10/07/16 47.0 0.00 0.72
ABT 161007C00047500 C 10/07/16 47.5 0.00 0.66
ABT 161007C00048000 C 10/07/16 48.0 0.00 0.61
ABT 161007C00048500 C 10/07/16 48.5 0.00 0.58
ABT 161007C00049000 C 10/07/16 49.0 0.00 0.56
ABT 161007C00049500 C 10/07/16 49.5 0.00 0.55
ABT 161007C00050000 C 10/07/16 50.0 0.00 0.54
ABT 161007C00050500 C 10/07/16 50.5 0.00 0.53
ABT 161007C00051000 C 10/07/16 51.0 0.00 0.53
ABT 161007C00051500 C 10/07/16 51.5 0.00 0.52
ABT 161007C00052000 C 10/07/16 52.0 0.00 0.52
ABT 161007C00052500 C 10/07/16 52.5 0.00 0.52
ABT 161007C00053000 C 10/07/16 53.0 0.00 0.51
ABT 161007P00035000 P 10/07/16 35.0 0.00 0.62
ABT 161007P00036000 P 10/07/16 36.0 0.00 0.69
ABT 161007P00036500 P 10/07/16 36.5 0.02 0.73
ABT 161007P00037000 P 10/07/16 37.0 0.00 0.79
ABT 161007P00037500 P 10/07/16 37.5 0.00 0.86
ABT 161007P00038000 P 10/07/16 38.0 0.01 0.95
ABT 161007P00038500 P 10/07/16 38.5 0.01 1.03
ABT 161007P00039000 P 10/07/16 39.0 0.00 1.16
ABT 161007P00039500 P 10/07/16 39.5 0.14 1.35
ABT 161007P00040000 P 10/07/16 40.0 0.22 0.60
ABT 161007P00040500 P 10/07/16 40.5 0.32 1.12
ABT 161007P00041000 P 10/07/16 41.0 0.39 0.88
ABT 161007P00041500 P 10/07/16 41.5 0.38 3.65
ABT 161007P00042000 P 10/07/16 42.0 0.69 0.94
ABT 161007P00042500 P 10/07/16 42.5 0.84 2.35
ABT 161007P00043000 P 10/07/16 43.0 1.01 1.66
ABT 161007P00043500 P 10/07/16 43.5 1.20 1.97
ABT 161007P00044000 P 10/07/16 44.0 1.41 2.15
ABT 161007P00044500 P 10/07/16 44.5 1.62 4.25
ABT 161007P00045000 P 10/07/16 45.0 0.91 3.25
ABT 161007P00045500 P 10/07/16 45.5 1.18 3.70
ABT 161007P00046000 P 10/07/16 46.0 1.57 4.60
ABT 161007P00046500 P 10/07/16 46.5 2.15 5.70
ABT 161007P00047000 P 10/07/16 47.0 2.42 6.15
ABT 161007P00047500 P 10/07/16 47.5 2.81 6.25
ABT 161007P00048000 P 10/07/16 48.0 3.15 7.05
ABT 161007P00048500 P 10/07/16 48.5 3.75 7.70
ABT 161007P00049000 P 10/07/16 49.0 3.75 8.40
ABT 161007P00049500 P 10/07/16 49.5 4.60 9.00
ABT 161007P00050000 P 10/07/16 50.0 4.80 9.40
ABT 161007P00050500 P 10/07/16 50.5 5.25 9.95
ABT 161007P00051000 P 10/07/16 51.0 5.80 10.40
ABT 161007P00051500 P 10/07/16 51.5 6.25 10.95
ABT 161007P00052000 P 10/07/16 52.0 6.80 11.40
ABT 161007P00052500 P 10/07/16 52.5 7.25 12.00
ABT 161007P00053000 P 10/07/16 53.0 7.75 12.40
ABT 161021C00032000 C 10/21/16 32.0 8.70 13.00
ABT 161021C00033000 C 10/21/16 33.0 7.70 12.20
ABT 161021C00034000 C 10/21/16 34.0 6.70 11.20
ABT 161021C00035000 C 10/21/16 35.0 5.70 10.20
ABT 161021C00036000 C 10/21/16 36.0 4.80 9.35
ABT 161021C00037000 C 10/21/16 37.0 3.85 8.40
ABT 161021C00038000 C 10/21/16 38.0 3.15 7.05
ABT 161021C00039000 C 10/21/16 39.0 2.53 4.90
ABT 161021C00040000 C 10/21/16 40.0 3.00 4.00
ABT 161021C00041000 C 10/21/16 41.0 2.37 2.95
ABT 161021C00042000 C 10/21/16 42.0 1.77 4.35
ABT 161021C00043000 C 10/21/16 43.0 1.33 1.49
ABT 161021C00044000 C 10/21/16 44.0 0.86 0.98
ABT 161021C00045000 C 10/21/16 45.0 0.54 0.64
ABT 161021C00046000 C 10/21/16 46.0 0.21 0.43
ABT 161021C00047000 C 10/21/16 47.0 0.00 0.84
ABT 161021C00048000 C 10/21/16 48.0 0.00 0.12
ABT 161021C00049000 C 10/21/16 49.0 0.00 0.61
ABT 161021C00050000 C 10/21/16 50.0 0.00 0.10
ABT 161021C00052500 C 10/21/16 52.5 0.00 2.40
ABT 161021C00055000 C 10/21/16 55.0 0.00 0.49
ABT 161021C00060000 C 10/21/16 60.0 0.00 0.47
ABT 161021C00065000 C 10/21/16 65.0 0.00 0.46
ABT 161021P00032000 P 10/21/16 32.0 0.00 0.55
ABT 161021P00033000 P 10/21/16 33.0 0.00 0.59
ABT 161021P00034000 P 10/21/16 34.0 0.00 0.66
ABT 161021P00035000 P 10/21/16 35.0 0.00 0.44
ABT 161021P00036000 P 10/21/16 36.0 0.00 0.84
ABT 161021P00037000 P 10/21/16 37.0 0.17 1.01
ABT 161021P00038000 P 10/21/16 38.0 0.14 1.21
ABT 161021P00039000 P 10/21/16 39.0 0.37 0.88
ABT 161021P00040000 P 10/21/16 40.0 0.52 0.82
ABT 161021P00041000 P 10/21/16 41.0 0.77 0.89
ABT 161021P00042000 P 10/21/16 42.0 1.05 1.24
ABT 161021P00043000 P 10/21/16 43.0 1.39 4.65
ABT 161021P00044000 P 10/21/16 44.0 1.84 4.70
ABT 161021P00045000 P 10/21/16 45.0 2.46 3.25
ABT 161021P00046000 P 10/21/16 46.0 2.79 4.20
ABT 161021P00047000 P 10/21/16 47.0 2.83 5.20
ABT 161021P00048000 P 10/21/16 48.0 3.70 7.50
ABT 161021P00049000 P 10/21/16 49.0 4.25 8.60
ABT 161021P00050000 P 10/21/16 50.0 5.10 8.20
ABT 161021P00052500 P 10/21/16 52.5 7.55 10.70
ABT 161021P00055000 P 10/21/16 55.0 10.10 14.60
ABT 161021P00060000 P 10/21/16 60.0 15.05 19.50
ABT 161021P00065000 P 10/21/16 65.0 20.10 24.50
ABT 161118C00023000 C 11/18/16 23.0 18.25 22.15
ABT 161118C00024000 C 11/18/16 24.0 16.70 21.20
ABT 161118C00025000 C 11/18/16 25.0 15.70 20.20
ABT 161118C00026000 C 11/18/16 26.0 14.70 19.20
ABT 161118C00027000 C 11/18/16 27.0 13.70 18.25
ABT 161118C00028000 C 11/18/16 28.0 12.70 17.20
ABT 161118C00029000 C 11/18/16 29.0 11.70 16.20
ABT 161118C00030000 C 11/18/16 30.0 10.70 15.20
ABT 161118C00031000 C 11/18/16 31.0 9.70 14.20
ABT 161118C00032000 C 11/18/16 32.0 8.70 13.20
ABT 161118C00033000 C 11/18/16 33.0 7.80 12.20
ABT 161118C00034000 C 11/18/16 34.0 6.70 11.20
ABT 161118C00035000 C 11/18/16 35.0 7.55 8.60
ABT 161118C00036000 C 11/18/16 36.0 6.60 7.75
ABT 161118C00037000 C 11/18/16 37.0 5.70 6.85
ABT 161118C00038000 C 11/18/16 38.0 4.80 6.00
ABT 161118C00039000 C 11/18/16 39.0 4.45 4.60
ABT 161118C00040000 C 11/18/16 40.0 3.55 3.80
ABT 161118C00041000 C 11/18/16 41.0 2.87 3.10
ABT 161118C00042000 C 11/18/16 42.0 2.17 2.40
ABT 161118C00043000 C 11/18/16 43.0 1.60 1.76
ABT 161118C00044000 C 11/18/16 44.0 1.13 1.25
ABT 161118C00045000 C 11/18/16 45.0 0.77 0.85
ABT 161118C00046000 C 11/18/16 46.0 0.48 0.55
ABT 161118C00047000 C 11/18/16 47.0 0.30 0.39
ABT 161118C00048000 C 11/18/16 48.0 0.12 0.31
ABT 161118C00049000 C 11/18/16 49.0 0.00 0.27
ABT 161118C00050000 C 11/18/16 50.0 0.00 0.20
ABT 161118C00052500 C 11/18/16 52.5 0.00 0.16
ABT 161118C00055000 C 11/18/16 55.0 0.00 0.10
ABT 161118P00023000 P 11/18/16 23.0 0.00 0.05
ABT 161118P00024000 P 11/18/16 24.0 0.00 0.26
ABT 161118P00025000 P 11/18/16 25.0 0.00 0.21
ABT 161118P00026000 P 11/18/16 26.0 0.00 0.23
ABT 161118P00027000 P 11/18/16 27.0 0.00 0.23
ABT 161118P00028000 P 11/18/16 28.0 0.00 0.40
ABT 161118P00029000 P 11/18/16 29.0 0.00 0.25
ABT 161118P00030000 P 11/18/16 30.0 0.00 0.30
ABT 161118P00031000 P 11/18/16 31.0 0.00 0.29
ABT 161118P00032000 P 11/18/16 32.0 0.01 0.48
ABT 161118P00033000 P 11/18/16 33.0 0.05 0.36
ABT 161118P00034000 P 11/18/16 34.0 0.13 0.37
ABT 161118P00035000 P 11/18/16 35.0 0.19 0.41
ABT 161118P00036000 P 11/18/16 36.0 0.23 0.47
ABT 161118P00037000 P 11/18/16 37.0 0.32 0.58
ABT 161118P00038000 P 11/18/16 38.0 0.42 0.66
ABT 161118P00039000 P 11/18/16 39.0 0.59 0.73
ABT 161118P00040000 P 11/18/16 40.0 0.80 0.89
ABT 161118P00041000 P 11/18/16 41.0 1.05 1.17
ABT 161118P00042000 P 11/18/16 42.0 1.35 1.53
ABT 161118P00043000 P 11/18/16 43.0 1.79 1.96
ABT 161118P00044000 P 11/18/16 44.0 2.23 2.55
ABT 161118P00045000 P 11/18/16 45.0 2.82 3.20
ABT 161118P00046000 P 11/18/16 46.0 3.20 3.90
ABT 161118P00047000 P 11/18/16 47.0 4.15 5.15
ABT 161118P00048000 P 11/18/16 48.0 5.00 5.95
ABT 161118P00049000 P 11/18/16 49.0 4.55 8.60
ABT 161118P00050000 P 11/18/16 50.0 5.15 9.60
ABT 161118P00052500 P 11/18/16 52.5 7.55 12.15
ABT 161118P00055000 P 11/18/16 55.0 10.15 13.00
ABT 170120C00019000 C 01/20/17 19.0 21.75 26.20
ABT 170120C00020000 C 01/20/17 20.0 20.70 25.20
ABT 170120C00021000 C 01/20/17 21.0 19.70 24.20
ABT 170120C00022000 C 01/20/17 22.0 18.70 23.20
ABT 170120C00023000 C 01/20/17 23.0 17.70 22.20
ABT 170120C00024000 C 01/20/17 24.0 16.70 21.20
ABT 170120C00025000 C 01/20/17 25.0 15.65 20.20
ABT 170120C00026000 C 01/20/17 26.0 14.70 19.20
ABT 170120C00027000 C 01/20/17 27.0 13.70 18.20
ABT 170120C00028000 C 01/20/17 28.0 12.70 17.20
ABT 170120C00029000 C 01/20/17 29.0 11.70 16.20
ABT 170120C00030000 C 01/20/17 30.0 10.95 15.00
ABT 170120C00031000 C 01/20/17 31.0 9.70 14.30
ABT 170120C00032000 C 01/20/17 32.0 8.75 13.35
ABT 170120C00033000 C 01/20/17 33.0 9.40 11.75
ABT 170120C00034000 C 01/20/17 34.0 7.55 10.85
ABT 170120C00035000 C 01/20/17 35.0 7.35 8.85
ABT 170120C00036000 C 01/20/17 36.0 6.40 8.15
ABT 170120C00037000 C 01/20/17 37.0 5.50 7.15
ABT 170120C00038000 C 01/20/17 38.0 4.70 6.15
ABT 170120C00039000 C 01/20/17 39.0 4.25 5.25
ABT 170120C00040000 C 01/20/17 40.0 3.50 4.45
ABT 170120C00041000 C 01/20/17 41.0 3.25 3.50
ABT 170120C00042000 C 01/20/17 42.0 2.63 2.83
ABT 170120C00043000 C 01/20/17 43.0 2.08 2.18
ABT 170120C00044000 C 01/20/17 44.0 1.62 1.74
ABT 170120C00045000 C 01/20/17 45.0 1.20 1.29
ABT 170120C00046000 C 01/20/17 46.0 0.84 0.96
ABT 170120C00047000 C 01/20/17 47.0 0.56 0.69
ABT 170120C00048000 C 01/20/17 48.0 0.39 0.48
ABT 170120C00049000 C 01/20/17 49.0 0.25 0.33
ABT 170120C00050000 C 01/20/17 50.0 0.16 0.23
ABT 170120C00052500 C 01/20/17 52.5 0.02 0.12
ABT 170120C00055000 C 01/20/17 55.0 0.00 0.10
ABT 170120C00057500 C 01/20/17 57.5 0.00 0.09
ABT 170120C00060000 C 01/20/17 60.0 0.00 0.08
ABT 170120C00065000 C 01/20/17 65.0 0.00 0.07
ABT 170120P00019000 P 01/20/17 19.0 0.00 0.08
ABT 170120P00020000 P 01/20/17 20.0 0.00 0.10
ABT 170120P00021000 P 01/20/17 21.0 0.00 0.16
ABT 170120P00022000 P 01/20/17 22.0 0.01 0.10
ABT 170120P00023000 P 01/20/17 23.0 0.05 0.13
ABT 170120P00024000 P 01/20/17 24.0 0.03 0.16
ABT 170120P00025000 P 01/20/17 25.0 0.04 0.20
ABT 170120P00026000 P 01/20/17 26.0 0.05 0.21
ABT 170120P00027000 P 01/20/17 27.0 0.07 0.24
ABT 170120P00028000 P 01/20/17 28.0 0.09 0.25
ABT 170120P00029000 P 01/20/17 29.0 0.12 0.29
ABT 170120P00030000 P 01/20/17 30.0 0.18 0.31
ABT 170120P00031000 P 01/20/17 31.0 0.25 0.30
ABT 170120P00032000 P 01/20/17 32.0 0.29 0.40
ABT 170120P00033000 P 01/20/17 33.0 0.34 0.40
ABT 170120P00034000 P 01/20/17 34.0 0.41 0.52
ABT 170120P00035000 P 01/20/17 35.0 0.49 0.60
ABT 170120P00036000 P 01/20/17 36.0 0.55 0.70
ABT 170120P00037000 P 01/20/17 37.0 0.73 0.82
ABT 170120P00038000 P 01/20/17 38.0 0.89 0.98
ABT 170120P00039000 P 01/20/17 39.0 1.08 1.19
ABT 170120P00040000 P 01/20/17 40.0 1.32 1.50
ABT 170120P00041000 P 01/20/17 41.0 1.62 1.77
ABT 170120P00042000 P 01/20/17 42.0 1.98 2.05
ABT 170120P00043000 P 01/20/17 43.0 2.42 2.51
ABT 170120P00044000 P 01/20/17 44.0 2.80 3.05
ABT 170120P00045000 P 01/20/17 45.0 3.35 3.70
ABT 170120P00046000 P 01/20/17 46.0 4.00 4.30
ABT 170120P00047000 P 01/20/17 47.0 4.85 5.05
ABT 170120P00048000 P 01/20/17 48.0 5.25 6.05
ABT 170120P00049000 P 01/20/17 49.0 5.70 8.55
ABT 170120P00050000 P 01/20/17 50.0 6.95 9.30
ABT 170120P00052500 P 01/20/17 52.5 8.40 12.40
ABT 170120P00055000 P 01/20/17 55.0 10.25 14.80
ABT 170120P00057500 P 01/20/17 57.5 12.80 17.20
ABT 170120P00060000 P 01/20/17 60.0 15.25 19.80
ABT 170120P00065000 P 01/20/17 65.0 20.30 24.80
ABT 170217C00020000 C 02/17/17 20.0 20.70 25.20
ABT 170217C00021000 C 02/17/17 21.0 19.65 24.20
ABT 170217C00022000 C 02/17/17 22.0 18.65 23.20
ABT 170217C00023000 C 02/17/17 23.0 17.65 22.20
ABT 170217C00024000 C 02/17/17 24.0 16.65 21.20
ABT 170217C00025000 C 02/17/17 25.0 15.65 20.20
ABT 170217C00026000 C 02/17/17 26.0 14.70 19.20
ABT 170217C00027000 C 02/17/17 27.0 13.70 18.20
ABT 170217C00028000 C 02/17/17 28.0 12.70 17.25
ABT 170217C00029000 C 02/17/17 29.0 11.70 16.25
ABT 170217C00030000 C 02/17/17 30.0 10.70 15.30
ABT 170217C00031000 C 02/17/17 31.0 9.80 14.40
ABT 170217C00032000 C 02/17/17 32.0 9.50 12.75
ABT 170217C00033000 C 02/17/17 33.0 8.55 11.85
ABT 170217C00034000 C 02/17/17 34.0 7.55 11.05
ABT 170217C00035000 C 02/17/17 35.0 7.35 9.00
ABT 170217C00036000 C 02/17/17 36.0 6.40 8.50
ABT 170217C00037000 C 02/17/17 37.0 5.45 7.20
ABT 170217C00038000 C 02/17/17 38.0 4.80 6.30
ABT 170217C00039000 C 02/17/17 39.0 4.25 5.50
ABT 170217C00040000 C 02/17/17 40.0 3.65 4.70
ABT 170217C00041000 C 02/17/17 41.0 3.35 3.70
ABT 170217C00042000 C 02/17/17 42.0 2.74 3.05
ABT 170217C00043000 C 02/17/17 43.0 2.26 2.43
ABT 170217C00044000 C 02/17/17 44.0 1.76 1.95
ABT 170217C00045000 C 02/17/17 45.0 1.35 1.48
ABT 170217C00046000 C 02/17/17 46.0 0.87 1.13
ABT 170217C00047000 C 02/17/17 47.0 0.72 0.85
ABT 170217C00048000 C 02/17/17 48.0 0.49 0.64
ABT 170217C00049000 C 02/17/17 49.0 0.34 0.45
ABT 170217C00050000 C 02/17/17 50.0 0.14 0.34
ABT 170217C00052500 C 02/17/17 52.5 0.00 0.20
ABT 170217C00055000 C 02/17/17 55.0 0.00 0.15
ABT 170217P00020000 P 02/17/17 20.0 0.00 0.17
ABT 170217P00021000 P 02/17/17 21.0 0.00 0.18
ABT 170217P00022000 P 02/17/17 22.0 0.00 0.19
ABT 170217P00023000 P 02/17/17 23.0 0.00 0.21
ABT 170217P00024000 P 02/17/17 24.0 0.00 0.22
ABT 170217P00025000 P 02/17/17 25.0 0.01 0.24
ABT 170217P00026000 P 02/17/17 26.0 0.03 0.26
ABT 170217P00027000 P 02/17/17 27.0 0.06 0.28
ABT 170217P00028000 P 02/17/17 28.0 0.09 0.31
ABT 170217P00029000 P 02/17/17 29.0 0.12 0.34
ABT 170217P00030000 P 02/17/17 30.0 0.16 0.37
ABT 170217P00031000 P 02/17/17 31.0 0.21 0.41
ABT 170217P00032000 P 02/17/17 32.0 0.26 0.46
ABT 170217P00033000 P 02/17/17 33.0 0.32 0.52
ABT 170217P00034000 P 02/17/17 34.0 0.40 0.60
ABT 170217P00035000 P 02/17/17 35.0 0.51 0.69
ABT 170217P00036000 P 02/17/17 36.0 0.61 0.80
ABT 170217P00037000 P 02/17/17 37.0 0.82 0.93
ABT 170217P00038000 P 02/17/17 38.0 0.94 1.11
ABT 170217P00039000 P 02/17/17 39.0 1.11 1.32
ABT 170217P00040000 P 02/17/17 40.0 1.45 1.59
ABT 170217P00041000 P 02/17/17 41.0 1.71 1.92
ABT 170217P00042000 P 02/17/17 42.0 2.04 2.28
ABT 170217P00043000 P 02/17/17 43.0 2.49 2.72
ABT 170217P00044000 P 02/17/17 44.0 3.00 3.25
ABT 170217P00045000 P 02/17/17 45.0 3.50 3.85
ABT 170217P00046000 P 02/17/17 46.0 4.15 4.50
ABT 170217P00047000 P 02/17/17 47.0 4.90 5.20
ABT 170217P00048000 P 02/17/17 48.0 5.35 8.00
ABT 170217P00049000 P 02/17/17 49.0 5.75 8.20
ABT 170217P00050000 P 02/17/17 50.0 6.00 9.45
ABT 170217P00052500 P 02/17/17 52.5 7.75 12.40
ABT 170217P00055000 P 02/17/17 55.0 10.30 14.80
ABT 180119C00020000 C 01/19/18 20.0 20.70 25.20
ABT 180119C00023000 C 01/19/18 23.0 17.70 22.50
ABT 180119C00025000 C 01/19/18 25.0 15.70 20.50
ABT 180119C00028000 C 01/19/18 28.0 14.15 16.05
ABT 180119C00030000 C 01/19/18 30.0 12.10 14.35
ABT 180119C00033000 C 01/19/18 33.0 9.85 11.50
ABT 180119C00035000 C 01/19/18 35.0 8.10 9.90
ABT 180119C00038000 C 01/19/18 38.0 5.95 7.60
ABT 180119C00040000 C 01/19/18 40.0 5.85 6.05
ABT 180119C00042000 C 01/19/18 42.0 4.50 4.85
ABT 180119C00045000 C 01/19/18 45.0 2.93 3.35
ABT 180119C00047000 C 01/19/18 47.0 2.17 2.53
ABT 180119C00050000 C 01/19/18 50.0 1.34 1.61
ABT 180119C00052500 C 01/19/18 52.5 0.84 1.19
ABT 180119C00055000 C 01/19/18 55.0 0.49 0.90
ABT 180119C00060000 C 01/19/18 60.0 0.18 0.29
ABT 180119C00065000 C 01/19/18 65.0 0.00 0.15
ABT 180119P00020000 P 01/19/18 20.0 0.31 0.44
ABT 180119P00023000 P 01/19/18 23.0 0.46 0.60
ABT 180119P00025000 P 01/19/18 25.0 0.60 0.70
ABT 180119P00028000 P 01/19/18 28.0 0.85 1.21
ABT 180119P00030000 P 01/19/18 30.0 1.07 1.47
ABT 180119P00033000 P 01/19/18 33.0 1.50 1.94
ABT 180119P00035000 P 01/19/18 35.0 1.93 2.13
ABT 180119P00038000 P 01/19/18 38.0 2.68 2.91
ABT 180119P00040000 P 01/19/18 40.0 3.30 3.60
ABT 180119P00042000 P 01/19/18 42.0 4.15 4.45
ABT 180119P00045000 P 01/19/18 45.0 5.65 6.00
ABT 180119P00047000 P 01/19/18 47.0 6.80 7.20
ABT 180119P00050000 P 01/19/18 50.0 8.90 9.35
ABT 180119P00052500 P 01/19/18 52.5 9.35 12.55
ABT 180119P00055000 P 01/19/18 55.0 11.10 15.10
ABT 180119P00060000 P 01/19/18 60.0 15.70 20.40
ABT 180119P00065000 P 01/19/18 65.0 20.50 25.00

OPRA data is delayed 15 minutes.