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 (2016-11-18)Premium Content

Abbott Laboratories (ABT)
As of Dec 6 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 161209C00029000 C 12/09/16 29.0 7.25 11.70
ABT 161209C00030000 C 12/09/16 30.0 6.20 10.25
ABT 161209C00031000 C 12/09/16 31.0 6.85 7.95
ABT 161209C00032000 C 12/09/16 32.0 4.85 6.95
ABT 161209C00033000 C 12/09/16 33.0 5.05 5.85
ABT 161209C00034000 C 12/09/16 34.0 4.00 4.80
ABT 161209C00035000 C 12/09/16 35.0 2.07 3.85
ABT 161209C00036000 C 12/09/16 36.0 2.11 2.64
ABT 161209C00036500 C 12/09/16 36.5 1.68 1.99
ABT 161209C00037000 C 12/09/16 37.0 1.32 1.42
ABT 161209C00037500 C 12/09/16 37.5 0.86 0.97
ABT 161209C00038000 C 12/09/16 38.0 0.50 0.56
ABT 161209C00038500 C 12/09/16 38.5 0.22 0.28
ABT 161209C00039000 C 12/09/16 39.0 0.08 0.13
ABT 161209C00039500 C 12/09/16 39.5 0.02 0.08
ABT 161209C00040000 C 12/09/16 40.0 0.00 0.10
ABT 161209C00040500 C 12/09/16 40.5 0.00 0.10
ABT 161209C00041000 C 12/09/16 41.0 0.00 0.08
ABT 161209C00041500 C 12/09/16 41.5 0.00 0.07
ABT 161209C00042000 C 12/09/16 42.0 0.00 0.07
ABT 161209C00042500 C 12/09/16 42.5 0.00 0.07
ABT 161209C00043000 C 12/09/16 43.0 0.00 0.07
ABT 161209C00043500 C 12/09/16 43.5 0.00 0.07
ABT 161209C00044000 C 12/09/16 44.0 0.00 0.06
ABT 161209C00044500 C 12/09/16 44.5 0.00 0.06
ABT 161209C00045000 C 12/09/16 45.0 0.00 0.06
ABT 161209C00045500 C 12/09/16 45.5 0.00 0.06
ABT 161209C00046000 C 12/09/16 46.0 0.00 0.06
ABT 161209C00046500 C 12/09/16 46.5 0.00 0.06
ABT 161209C00047000 C 12/09/16 47.0 0.00 0.06
ABT 161209C00047500 C 12/09/16 47.5 0.00 0.06
ABT 161209C00048000 C 12/09/16 48.0 0.00 0.06
ABT 161209C00048500 C 12/09/16 48.5 0.00 0.05
ABT 161209P00029000 P 12/09/16 29.0 0.00 0.06
ABT 161209P00030000 P 12/09/16 30.0 0.00 0.06
ABT 161209P00031000 P 12/09/16 31.0 0.00 0.01
ABT 161209P00032000 P 12/09/16 32.0 0.00 0.01
ABT 161209P00033000 P 12/09/16 33.0 0.00 0.01
ABT 161209P00034000 P 12/09/16 34.0 0.00 0.10
ABT 161209P00035000 P 12/09/16 35.0 0.00 0.13
ABT 161209P00036000 P 12/09/16 36.0 0.00 0.16
ABT 161209P00036500 P 12/09/16 36.5 0.01 0.08
ABT 161209P00037000 P 12/09/16 37.0 0.04 0.22
ABT 161209P00037500 P 12/09/16 37.5 0.09 0.14
ABT 161209P00038000 P 12/09/16 38.0 0.20 0.25
ABT 161209P00038500 P 12/09/16 38.5 0.42 0.47
ABT 161209P00039000 P 12/09/16 39.0 0.74 0.84
ABT 161209P00039500 P 12/09/16 39.5 1.14 1.30
ABT 161209P00040000 P 12/09/16 40.0 1.39 2.99
ABT 161209P00040500 P 12/09/16 40.5 1.88 4.25
ABT 161209P00041000 P 12/09/16 41.0 2.38 2.93
ABT 161209P00041500 P 12/09/16 41.5 2.65 3.40
ABT 161209P00042000 P 12/09/16 42.0 3.15 4.10
ABT 161209P00042500 P 12/09/16 42.5 2.90 6.35
ABT 161209P00043000 P 12/09/16 43.0 2.61 6.40
ABT 161209P00043500 P 12/09/16 43.5 3.10 6.60
ABT 161209P00044000 P 12/09/16 44.0 3.65 6.70
ABT 161209P00044500 P 12/09/16 44.5 3.80 8.30
ABT 161209P00045000 P 12/09/16 45.0 4.30 8.35
ABT 161209P00045500 P 12/09/16 45.5 4.80 8.65
ABT 161209P00046000 P 12/09/16 46.0 5.30 9.65
ABT 161209P00046500 P 12/09/16 46.5 5.80 10.10
ABT 161209P00047000 P 12/09/16 47.0 6.30 10.75
ABT 161209P00047500 P 12/09/16 47.5 6.80 11.10
ABT 161209P00048000 P 12/09/16 48.0 7.65 12.10
ABT 161209P00048500 P 12/09/16 48.5 7.70 11.10
ABT 161216C00023000 C 12/16/16 23.0 14.70 17.70
ABT 161216C00024000 C 12/16/16 24.0 12.40 16.70
ABT 161216C00025000 C 12/16/16 25.0 10.95 14.15
ABT 161216C00026000 C 12/16/16 26.0 9.95 13.75
ABT 161216C00027000 C 12/16/16 27.0 9.20 12.15
ABT 161216C00028000 C 12/16/16 28.0 8.45 12.70
ABT 161216C00029000 C 12/16/16 29.0 8.45 10.90
ABT 161216C00030000 C 12/16/16 30.0 7.85 9.00
ABT 161216C00031000 C 12/16/16 31.0 5.75 8.30
ABT 161216C00032000 C 12/16/16 32.0 3.90 6.90
ABT 161216C00032500 C 12/16/16 32.5 4.70 6.40
ABT 161216C00033000 C 12/16/16 33.0 4.20 5.90
ABT 161216C00033500 C 12/16/16 33.5 2.62 5.40
ABT 161216C00034000 C 12/16/16 34.0 2.32 4.85
ABT 161216C00034500 C 12/16/16 34.5 2.45 4.35
ABT 161216C00035000 C 12/16/16 35.0 1.34 3.90
ABT 161216C00035500 C 12/16/16 35.5 2.71 3.00
ABT 161216C00036000 C 12/16/16 36.0 2.25 2.43
ABT 161216C00036500 C 12/16/16 36.5 1.83 1.97
ABT 161216C00037000 C 12/16/16 37.0 1.49 1.54
ABT 161216C00037500 C 12/16/16 37.5 1.09 1.13
ABT 161216C00038000 C 12/16/16 38.0 0.76 0.78
ABT 161216C00038500 C 12/16/16 38.5 0.48 0.50
ABT 161216C00039000 C 12/16/16 39.0 0.29 0.30
ABT 161216C00039500 C 12/16/16 39.5 0.15 0.17
ABT 161216C00040000 C 12/16/16 40.0 0.08 0.10
ABT 161216C00040500 C 12/16/16 40.5 0.04 0.05
ABT 161216C00041000 C 12/16/16 41.0 0.01 0.03
ABT 161216C00041500 C 12/16/16 41.5 0.00 0.03
ABT 161216C00042000 C 12/16/16 42.0 0.00 0.05
ABT 161216C00042500 C 12/16/16 42.5 0.00 0.04
ABT 161216C00043000 C 12/16/16 43.0 0.00 0.04
ABT 161216C00043500 C 12/16/16 43.5 0.00 0.04
ABT 161216C00044000 C 12/16/16 44.0 0.00 0.04
ABT 161216C00044500 C 12/16/16 44.5 0.00 0.03
ABT 161216C00045000 C 12/16/16 45.0 0.00 0.03
ABT 161216C00045500 C 12/16/16 45.5 0.00 0.02
ABT 161216C00046000 C 12/16/16 46.0 0.00 0.03
ABT 161216C00046500 C 12/16/16 46.5 0.00 0.03
ABT 161216C00047000 C 12/16/16 47.0 0.00 0.03
ABT 161216C00047500 C 12/16/16 47.5 0.00 0.03
ABT 161216C00048000 C 12/16/16 48.0 0.00 0.03
ABT 161216C00048500 C 12/16/16 48.5 0.00 0.03
ABT 161216C00049000 C 12/16/16 49.0 0.00 0.03
ABT 161216C00050000 C 12/16/16 50.0 0.00 0.03
ABT 161216C00051000 C 12/16/16 51.0 0.00 0.03
ABT 161216C00052000 C 12/16/16 52.0 0.00 0.03
ABT 161216C00052500 C 12/16/16 52.5 0.00 0.03
ABT 161216C00053000 C 12/16/16 53.0 0.00 0.03
ABT 161216C00055000 C 12/16/16 55.0 0.00 0.03
ABT 161216P00023000 P 12/16/16 23.0 0.00 0.03
ABT 161216P00024000 P 12/16/16 24.0 0.00 0.03
ABT 161216P00025000 P 12/16/16 25.0 0.00 0.03
ABT 161216P00026000 P 12/16/16 26.0 0.00 0.03
ABT 161216P00027000 P 12/16/16 27.0 0.00 0.03
ABT 161216P00028000 P 12/16/16 28.0 0.00 0.01
ABT 161216P00029000 P 12/16/16 29.0 0.00 0.01
ABT 161216P00030000 P 12/16/16 30.0 0.00 0.01
ABT 161216P00031000 P 12/16/16 31.0 0.00 0.04
ABT 161216P00032000 P 12/16/16 32.0 0.00 0.04
ABT 161216P00032500 P 12/16/16 32.5 0.00 0.04
ABT 161216P00033000 P 12/16/16 33.0 0.00 0.05
ABT 161216P00033500 P 12/16/16 33.5 0.00 0.05
ABT 161216P00034000 P 12/16/16 34.0 0.00 0.03
ABT 161216P00034500 P 12/16/16 34.5 0.01 0.03
ABT 161216P00035000 P 12/16/16 35.0 0.03 0.04
ABT 161216P00035500 P 12/16/16 35.5 0.05 0.06
ABT 161216P00036000 P 12/16/16 36.0 0.08 0.09
ABT 161216P00036500 P 12/16/16 36.5 0.11 0.14
ABT 161216P00037000 P 12/16/16 37.0 0.18 0.20
ABT 161216P00037500 P 12/16/16 37.5 0.28 0.29
ABT 161216P00038000 P 12/16/16 38.0 0.43 0.45
ABT 161216P00038500 P 12/16/16 38.5 0.65 0.67
ABT 161216P00039000 P 12/16/16 39.0 0.95 0.97
ABT 161216P00039500 P 12/16/16 39.5 1.32 1.37
ABT 161216P00040000 P 12/16/16 40.0 1.67 1.89
ABT 161216P00040500 P 12/16/16 40.5 2.17 2.28
ABT 161216P00041000 P 12/16/16 41.0 2.56 2.92
ABT 161216P00041500 P 12/16/16 41.5 2.89 3.40
ABT 161216P00042000 P 12/16/16 42.0 3.35 5.70
ABT 161216P00042500 P 12/16/16 42.5 3.85 4.50
ABT 161216P00043000 P 12/16/16 43.0 4.10 5.00
ABT 161216P00043500 P 12/16/16 43.5 2.94 6.85
ABT 161216P00044000 P 12/16/16 44.0 5.30 6.00
ABT 161216P00044500 P 12/16/16 44.5 4.60 6.50
ABT 161216P00045000 P 12/16/16 45.0 4.30 7.00
ABT 161216P00045500 P 12/16/16 45.5 5.60 7.50
ABT 161216P00046000 P 12/16/16 46.0 5.30 9.65
ABT 161216P00046500 P 12/16/16 46.5 5.80 10.15
ABT 161216P00047000 P 12/16/16 47.0 6.30 9.60
ABT 161216P00047500 P 12/16/16 47.5 6.80 11.10
ABT 161216P00048000 P 12/16/16 48.0 7.30 11.60
ABT 161216P00048500 P 12/16/16 48.5 7.80 12.05
ABT 161216P00049000 P 12/16/16 49.0 8.35 12.65
ABT 161216P00050000 P 12/16/16 50.0 9.30 13.35
ABT 161216P00051000 P 12/16/16 51.0 10.30 14.35
ABT 161216P00052000 P 12/16/16 52.0 11.30 15.40
ABT 161216P00052500 P 12/16/16 52.5 11.80 16.10
ABT 161216P00053000 P 12/16/16 53.0 12.30 16.40
ABT 161216P00055000 P 12/16/16 55.0 16.05 19.10
ABT 161223C00031500 C 12/23/16 31.5 6.50 7.50
ABT 161223C00032000 C 12/23/16 32.0 6.00 7.00
ABT 161223C00032500 C 12/23/16 32.5 5.50 6.50
ABT 161223C00033000 C 12/23/16 33.0 5.05 6.00
ABT 161223C00033500 C 12/23/16 33.5 2.40 5.40
ABT 161223C00034000 C 12/23/16 34.0 2.35 4.90
ABT 161223C00034500 C 12/23/16 34.5 3.75 4.00
ABT 161223C00035000 C 12/23/16 35.0 3.25 3.55
ABT 161223C00035500 C 12/23/16 35.5 2.77 3.10
ABT 161223C00036000 C 12/23/16 36.0 2.31 2.66
ABT 161223C00036500 C 12/23/16 36.5 1.87 2.23
ABT 161223C00037000 C 12/23/16 37.0 1.47 1.83
ABT 161223C00037500 C 12/23/16 37.5 1.18 1.33
ABT 161223C00038000 C 12/23/16 38.0 0.88 0.98
ABT 161223C00038500 C 12/23/16 38.5 0.62 0.68
ABT 161223C00039000 C 12/23/16 39.0 0.40 0.46
ABT 161223C00039500 C 12/23/16 39.5 0.22 0.34
ABT 161223C00040000 C 12/23/16 40.0 0.13 0.23
ABT 161223C00040500 C 12/23/16 40.5 0.06 0.17
ABT 161223C00041000 C 12/23/16 41.0 0.01 0.14
ABT 161223C00041500 C 12/23/16 41.5 0.00 0.13
ABT 161223C00042000 C 12/23/16 42.0 0.01 0.09
ABT 161223C00042500 C 12/23/16 42.5 0.00 0.09
ABT 161223C00043000 C 12/23/16 43.0 0.00 0.08
ABT 161223C00043500 C 12/23/16 43.5 0.00 0.07
ABT 161223C00044000 C 12/23/16 44.0 0.00 0.06
ABT 161223C00044500 C 12/23/16 44.5 0.00 0.06
ABT 161223C00045000 C 12/23/16 45.0 0.00 0.06
ABT 161223C00045500 C 12/23/16 45.5 0.00 0.06
ABT 161223C00046000 C 12/23/16 46.0 0.00 0.06
ABT 161223C00046500 C 12/23/16 46.5 0.00 0.06
ABT 161223C00047000 C 12/23/16 47.0 0.00 0.06
ABT 161223C00047500 C 12/23/16 47.5 0.00 0.06
ABT 161223C00048000 C 12/23/16 48.0 0.00 0.06
ABT 161223C00048500 C 12/23/16 48.5 0.00 0.06
ABT 161223P00031500 P 12/23/16 31.5 0.00 0.12
ABT 161223P00032000 P 12/23/16 32.0 0.00 0.13
ABT 161223P00032500 P 12/23/16 32.5 0.00 0.14
ABT 161223P00033000 P 12/23/16 33.0 0.00 0.15
ABT 161223P00033500 P 12/23/16 33.5 0.00 0.16
ABT 161223P00034000 P 12/23/16 34.0 0.01 0.18
ABT 161223P00034500 P 12/23/16 34.5 0.00 0.20
ABT 161223P00035000 P 12/23/16 35.0 0.05 0.23
ABT 161223P00035500 P 12/23/16 35.5 0.08 0.27
ABT 161223P00036000 P 12/23/16 36.0 0.12 0.21
ABT 161223P00036500 P 12/23/16 36.5 0.18 0.27
ABT 161223P00037000 P 12/23/16 37.0 0.28 0.33
ABT 161223P00037500 P 12/23/16 37.5 0.38 0.49
ABT 161223P00038000 P 12/23/16 38.0 0.58 0.62
ABT 161223P00038500 P 12/23/16 38.5 0.79 0.85
ABT 161223P00039000 P 12/23/16 39.0 1.08 1.14
ABT 161223P00039500 P 12/23/16 39.5 1.34 1.62
ABT 161223P00040000 P 12/23/16 40.0 1.76 1.95
ABT 161223P00040500 P 12/23/16 40.5 2.18 2.44
ABT 161223P00041000 P 12/23/16 41.0 2.66 2.89
ABT 161223P00041500 P 12/23/16 41.5 2.65 3.50
ABT 161223P00042000 P 12/23/16 42.0 3.15 3.95
ABT 161223P00042500 P 12/23/16 42.5 3.65 4.45
ABT 161223P00043000 P 12/23/16 43.0 4.15 4.95
ABT 161223P00043500 P 12/23/16 43.5 2.75 5.45
ABT 161223P00044000 P 12/23/16 44.0 3.45 6.05
ABT 161223P00044500 P 12/23/16 44.5 3.80 6.55
ABT 161223P00045000 P 12/23/16 45.0 4.45 7.05
ABT 161223P00045500 P 12/23/16 45.5 4.80 7.55
ABT 161223P00046000 P 12/23/16 46.0 5.30 9.65
ABT 161223P00046500 P 12/23/16 46.5 6.05 10.50
ABT 161223P00047000 P 12/23/16 47.0 6.55 11.00
ABT 161223P00047500 P 12/23/16 47.5 7.05 11.50
ABT 161223P00048000 P 12/23/16 48.0 7.55 12.00
ABT 161223P00048500 P 12/23/16 48.5 8.15 12.60
ABT 161230C00033000 C 12/30/16 33.0 5.05 6.05
ABT 161230C00033500 C 12/30/16 33.5 2.85 5.45
ABT 161230C00034000 C 12/30/16 34.0 4.25 4.55
ABT 161230C00034500 C 12/30/16 34.5 3.80 4.10
ABT 161230C00035000 C 12/30/16 35.0 3.30 3.60
ABT 161230C00035500 C 12/30/16 35.5 2.82 3.15
ABT 161230C00036000 C 12/30/16 36.0 2.37 2.75
ABT 161230C00036500 C 12/30/16 36.5 1.98 2.33
ABT 161230C00037000 C 12/30/16 37.0 1.66 1.84
ABT 161230C00037500 C 12/30/16 37.5 1.30 1.43
ABT 161230C00038000 C 12/30/16 38.0 0.94 1.10
ABT 161230C00038500 C 12/30/16 38.5 0.72 0.83
ABT 161230C00039000 C 12/30/16 39.0 0.52 0.59
ABT 161230C00039500 C 12/30/16 39.5 0.35 0.43
ABT 161230C00040000 C 12/30/16 40.0 0.22 0.30
ABT 161230C00040500 C 12/30/16 40.5 0.13 0.24
ABT 161230C00041000 C 12/30/16 41.0 0.07 0.18
ABT 161230C00041500 C 12/30/16 41.5 0.02 0.18
ABT 161230C00042000 C 12/30/16 42.0 0.01 0.12
ABT 161230C00042500 C 12/30/16 42.5 0.00 0.11
ABT 161230C00043000 C 12/30/16 43.0 0.00 0.09
ABT 161230C00043500 C 12/30/16 43.5 0.00 0.09
ABT 161230C00044000 C 12/30/16 44.0 0.00 0.08
ABT 161230C00044500 C 12/30/16 44.5 0.00 0.07
ABT 161230C00045000 C 12/30/16 45.0 0.00 0.06
ABT 161230C00045500 C 12/30/16 45.5 0.00 0.06
ABT 161230C00046000 C 12/30/16 46.0 0.00 0.06
ABT 161230C00046500 C 12/30/16 46.5 0.00 0.05
ABT 161230C00047000 C 12/30/16 47.0 0.00 0.06
ABT 161230C00047500 C 12/30/16 47.5 0.00 0.06
ABT 161230C00048000 C 12/30/16 48.0 0.00 0.06
ABT 161230C00048500 C 12/30/16 48.5 0.00 0.06
ABT 161230P00033000 P 12/30/16 33.0 0.02 0.18
ABT 161230P00033500 P 12/30/16 33.5 0.03 0.19
ABT 161230P00034000 P 12/30/16 34.0 0.03 0.21
ABT 161230P00034500 P 12/30/16 34.5 0.07 0.25
ABT 161230P00035000 P 12/30/16 35.0 0.09 0.28
ABT 161230P00035500 P 12/30/16 35.5 0.14 0.22
ABT 161230P00036000 P 12/30/16 36.0 0.19 0.28
ABT 161230P00036500 P 12/30/16 36.5 0.27 0.36
ABT 161230P00037000 P 12/30/16 37.0 0.38 0.43
ABT 161230P00037500 P 12/30/16 37.5 0.51 0.57
ABT 161230P00038000 P 12/30/16 38.0 0.68 0.76
ABT 161230P00038500 P 12/30/16 38.5 0.92 0.98
ABT 161230P00039000 P 12/30/16 39.0 1.19 1.27
ABT 161230P00039500 P 12/30/16 39.5 1.50 1.65
ABT 161230P00040000 P 12/30/16 40.0 1.84 2.08
ABT 161230P00040500 P 12/30/16 40.5 2.21 2.43
ABT 161230P00041000 P 12/30/16 41.0 2.67 2.95
ABT 161230P00041500 P 12/30/16 41.5 3.15 3.35
ABT 161230P00042000 P 12/30/16 42.0 2.10 3.95
ABT 161230P00042500 P 12/30/16 42.5 3.65 4.45
ABT 161230P00043000 P 12/30/16 43.0 4.15 4.95
ABT 161230P00043500 P 12/30/16 43.5 4.65 5.45
ABT 161230P00044000 P 12/30/16 44.0 5.05 6.05
ABT 161230P00044500 P 12/30/16 44.5 3.95 6.55
ABT 161230P00045000 P 12/30/16 45.0 4.45 7.05
ABT 161230P00045500 P 12/30/16 45.5 4.95 7.55
ABT 161230P00046000 P 12/30/16 46.0 5.50 9.95
ABT 161230P00046500 P 12/30/16 46.5 6.05 9.80
ABT 161230P00047000 P 12/30/16 47.0 6.65 11.10
ABT 161230P00047500 P 12/30/16 47.5 7.05 11.50
ABT 161230P00048000 P 12/30/16 48.0 7.30 11.80
ABT 161230P00048500 P 12/30/16 48.5 8.20 12.60
ABT 170106C00031000 C 01/06/17 31.0 6.00 8.00
ABT 170106C00032000 C 01/06/17 32.0 5.00 7.05
ABT 170106C00033000 C 01/06/17 33.0 4.00 6.05
ABT 170106C00034000 C 01/06/17 34.0 3.15 5.00
ABT 170106C00035000 C 01/06/17 35.0 2.42 3.85
ABT 170106C00036000 C 01/06/17 36.0 1.53 3.15
ABT 170106C00036500 C 01/06/17 36.5 1.91 2.42
ABT 170106C00037000 C 01/06/17 37.0 1.72 1.91
ABT 170106C00037500 C 01/06/17 37.5 1.35 1.55
ABT 170106C00038000 C 01/06/17 38.0 1.13 1.22
ABT 170106C00038500 C 01/06/17 38.5 0.77 0.95
ABT 170106C00039000 C 01/06/17 39.0 0.56 0.74
ABT 170106C00039500 C 01/06/17 39.5 0.45 0.53
ABT 170106C00040000 C 01/06/17 40.0 0.31 0.39
ABT 170106C00040500 C 01/06/17 40.5 0.18 0.31
ABT 170106C00041000 C 01/06/17 41.0 0.12 0.26
ABT 170106C00041500 C 01/06/17 41.5 0.06 0.44
ABT 170106C00042000 C 01/06/17 42.0 0.04 0.31
ABT 170106C00042500 C 01/06/17 42.5 0.02 0.29
ABT 170106C00043000 C 01/06/17 43.0 0.01 0.31
ABT 170106C00043500 C 01/06/17 43.5 0.00 0.30
ABT 170106C00044000 C 01/06/17 44.0 0.00 0.29
ABT 170106C00044500 C 01/06/17 44.5 0.00 0.29
ABT 170106C00045000 C 01/06/17 45.0 0.00 0.28
ABT 170106C00045500 C 01/06/17 45.5 0.00 0.28
ABT 170106C00046000 C 01/06/17 46.0 0.00 0.28
ABT 170106C00046500 C 01/06/17 46.5 0.00 0.28
ABT 170106C00047000 C 01/06/17 47.0 0.00 0.28
ABT 170106C00047500 C 01/06/17 47.5 0.00 0.27
ABT 170106C00048000 C 01/06/17 48.0 0.00 0.27
ABT 170106C00048500 C 01/06/17 48.5 0.00 0.27
ABT 170106P00031000 P 01/06/17 31.0 0.00 0.29
ABT 170106P00032000 P 01/06/17 32.0 0.01 0.28
ABT 170106P00033000 P 01/06/17 33.0 0.04 0.33
ABT 170106P00034000 P 01/06/17 34.0 0.05 0.37
ABT 170106P00035000 P 01/06/17 35.0 0.15 0.25
ABT 170106P00036000 P 01/06/17 36.0 0.30 0.35
ABT 170106P00036500 P 01/06/17 36.5 0.38 0.44
ABT 170106P00037000 P 01/06/17 37.0 0.50 0.54
ABT 170106P00037500 P 01/06/17 37.5 0.63 0.69
ABT 170106P00038000 P 01/06/17 38.0 0.77 0.88
ABT 170106P00038500 P 01/06/17 38.5 1.00 1.10
ABT 170106P00039000 P 01/06/17 39.0 1.25 1.38
ABT 170106P00039500 P 01/06/17 39.5 1.55 1.81
ABT 170106P00040000 P 01/06/17 40.0 1.51 3.20
ABT 170106P00040500 P 01/06/17 40.5 2.00 2.80
ABT 170106P00041000 P 01/06/17 41.0 2.30 3.10
ABT 170106P00041500 P 01/06/17 41.5 2.75 3.60
ABT 170106P00042000 P 01/06/17 42.0 3.25 4.05
ABT 170106P00042500 P 01/06/17 42.5 3.65 4.55
ABT 170106P00043000 P 01/06/17 43.0 4.15 5.00
ABT 170106P00043500 P 01/06/17 43.5 2.99 6.90
ABT 170106P00044000 P 01/06/17 44.0 5.10 6.05
ABT 170106P00044500 P 01/06/17 44.5 5.55 6.55
ABT 170106P00045000 P 01/06/17 45.0 6.05 7.05
ABT 170106P00045500 P 01/06/17 45.5 6.55 7.55
ABT 170106P00046000 P 01/06/17 46.0 5.65 9.25
ABT 170106P00046500 P 01/06/17 46.5 5.95 9.65
ABT 170106P00047000 P 01/06/17 47.0 6.50 10.70
ABT 170106P00047500 P 01/06/17 47.5 6.95 11.15
ABT 170106P00048000 P 01/06/17 48.0 7.30 11.55
ABT 170106P00048500 P 01/06/17 48.5 8.20 12.55
ABT 170113C00032000 C 01/13/17 32.0 5.00 8.50
ABT 170113C00033000 C 01/13/17 33.0 4.05 7.55
ABT 170113C00034000 C 01/13/17 34.0 3.00 6.20
ABT 170113C00035000 C 01/13/17 35.0 2.20 4.75
ABT 170113C00036000 C 01/13/17 36.0 1.42 3.05
ABT 170113C00036500 C 01/13/17 36.5 2.02 2.64
ABT 170113C00037000 C 01/13/17 37.0 1.78 2.09
ABT 170113C00037500 C 01/13/17 37.5 1.43 1.72
ABT 170113C00038000 C 01/13/17 38.0 1.11 1.36
ABT 170113C00038500 C 01/13/17 38.5 0.82 1.14
ABT 170113C00039000 C 01/13/17 39.0 0.61 0.86
ABT 170113C00039500 C 01/13/17 39.5 0.52 0.63
ABT 170113C00040000 C 01/13/17 40.0 0.29 0.52
ABT 170113C00040500 C 01/13/17 40.5 0.19 0.42
ABT 170113C00041000 C 01/13/17 41.0 0.17 0.31
ABT 170113C00041500 C 01/13/17 41.5 0.11 0.27
ABT 170113C00042000 C 01/13/17 42.0 0.07 0.38
ABT 170113C00042500 C 01/13/17 42.5 0.04 0.37
ABT 170113C00043000 C 01/13/17 43.0 0.02 0.33
ABT 170113C00043500 C 01/13/17 43.5 0.01 0.32
ABT 170113C00044000 C 01/13/17 44.0 0.00 0.31
ABT 170113C00044500 C 01/13/17 44.5 0.00 0.30
ABT 170113C00045000 C 01/13/17 45.0 0.00 0.29
ABT 170113C00045500 C 01/13/17 45.5 0.00 0.29
ABT 170113C00046000 C 01/13/17 46.0 0.00 0.28
ABT 170113C00046500 C 01/13/17 46.5 0.00 0.28
ABT 170113C00047000 C 01/13/17 47.0 0.00 0.28
ABT 170113C00047500 C 01/13/17 47.5 0.00 0.50
ABT 170113C00048000 C 01/13/17 48.0 0.00 0.28
ABT 170113C00048500 C 01/13/17 48.5 0.00 0.28
ABT 170113P00032000 P 01/13/17 32.0 0.04 0.25
ABT 170113P00033000 P 01/13/17 33.0 0.03 0.28
ABT 170113P00034000 P 01/13/17 34.0 0.12 0.25
ABT 170113P00035000 P 01/13/17 35.0 0.18 0.39
ABT 170113P00036000 P 01/13/17 36.0 0.32 0.58
ABT 170113P00036500 P 01/13/17 36.5 0.42 0.65
ABT 170113P00037000 P 01/13/17 37.0 0.55 0.85
ABT 170113P00037500 P 01/13/17 37.5 0.75 1.03
ABT 170113P00038000 P 01/13/17 38.0 0.92 1.24
ABT 170113P00038500 P 01/13/17 38.5 1.16 1.44
ABT 170113P00039000 P 01/13/17 39.0 1.47 1.76
ABT 170113P00039500 P 01/13/17 39.5 1.77 2.08
ABT 170113P00040000 P 01/13/17 40.0 0.82 3.80
ABT 170113P00040500 P 01/13/17 40.5 1.15 4.75
ABT 170113P00041000 P 01/13/17 41.0 2.60 4.20
ABT 170113P00041500 P 01/13/17 41.5 3.05 4.20
ABT 170113P00042000 P 01/13/17 42.0 1.96 6.05
ABT 170113P00042500 P 01/13/17 42.5 3.95 6.15
ABT 170113P00043000 P 01/13/17 43.0 3.25 6.45
ABT 170113P00043500 P 01/13/17 43.5 3.80 6.95
ABT 170113P00044000 P 01/13/17 44.0 4.25 7.85
ABT 170113P00044500 P 01/13/17 44.5 4.70 7.95
ABT 170113P00045000 P 01/13/17 45.0 5.30 8.40
ABT 170113P00045500 P 01/13/17 45.5 5.60 9.15
ABT 170113P00046000 P 01/13/17 46.0 6.20 9.40
ABT 170113P00046500 P 01/13/17 46.5 6.55 10.30
ABT 170113P00047000 P 01/13/17 47.0 6.65 10.40
ABT 170113P00047500 P 01/13/17 47.5 7.75 11.75
ABT 170113P00048000 P 01/13/17 48.0 8.15 11.40
ABT 170113P00048500 P 01/13/17 48.5 8.15 12.45
ABT 170120C00019000 C 01/20/17 19.0 18.15 20.60
ABT 170120C00020000 C 01/20/17 20.0 15.90 19.15
ABT 170120C00021000 C 01/20/17 21.0 14.90 18.15
ABT 170120C00022000 C 01/20/17 22.0 13.90 17.15
ABT 170120C00023000 C 01/20/17 23.0 12.90 16.95
ABT 170120C00024000 C 01/20/17 24.0 11.90 15.30
ABT 170120C00025000 C 01/20/17 25.0 10.90 14.90
ABT 170120C00026000 C 01/20/17 26.0 9.95 13.05
ABT 170120C00027000 C 01/20/17 27.0 8.95 12.30
ABT 170120C00028000 C 01/20/17 28.0 10.00 10.95
ABT 170120C00029000 C 01/20/17 29.0 7.95 9.95
ABT 170120C00030000 C 01/20/17 30.0 8.15 8.60
ABT 170120C00031000 C 01/20/17 31.0 7.10 7.70
ABT 170120C00032000 C 01/20/17 32.0 4.40 7.00
ABT 170120C00033000 C 01/20/17 33.0 5.25 5.65
ABT 170120C00034000 C 01/20/17 34.0 4.30 4.85
ABT 170120C00035000 C 01/20/17 35.0 3.55 3.65
ABT 170120C00036000 C 01/20/17 36.0 2.61 2.82
ABT 170120C00037000 C 01/20/17 37.0 1.99 2.04
ABT 170120C00038000 C 01/20/17 38.0 1.36 1.40
ABT 170120C00039000 C 01/20/17 39.0 0.86 0.89
ABT 170120C00040000 C 01/20/17 40.0 0.50 0.53
ABT 170120C00041000 C 01/20/17 41.0 0.27 0.30
ABT 170120C00042000 C 01/20/17 42.0 0.16 0.18
ABT 170120C00043000 C 01/20/17 43.0 0.09 0.11
ABT 170120C00044000 C 01/20/17 44.0 0.05 0.07
ABT 170120C00045000 C 01/20/17 45.0 0.02 0.05
ABT 170120C00046000 C 01/20/17 46.0 0.00 0.04
ABT 170120C00047000 C 01/20/17 47.0 0.00 0.05
ABT 170120C00048000 C 01/20/17 48.0 0.00 0.04
ABT 170120C00049000 C 01/20/17 49.0 0.00 0.05
ABT 170120C00050000 C 01/20/17 50.0 0.00 0.02
ABT 170120C00052500 C 01/20/17 52.5 0.00 0.04
ABT 170120C00055000 C 01/20/17 55.0 0.00 0.03
ABT 170120C00057500 C 01/20/17 57.5 0.00 0.03
ABT 170120C00060000 C 01/20/17 60.0 0.00 0.03
ABT 170120C00065000 C 01/20/17 65.0 0.00 0.03
ABT 170120P00019000 P 01/20/17 19.0 0.00 0.03
ABT 170120P00020000 P 01/20/17 20.0 0.00 0.03
ABT 170120P00021000 P 01/20/17 21.0 0.00 0.03
ABT 170120P00022000 P 01/20/17 22.0 0.00 0.03
ABT 170120P00023000 P 01/20/17 23.0 0.01 0.03
ABT 170120P00024000 P 01/20/17 24.0 0.00 0.04
ABT 170120P00025000 P 01/20/17 25.0 0.00 0.04
ABT 170120P00026000 P 01/20/17 26.0 0.03 0.05
ABT 170120P00027000 P 01/20/17 27.0 0.02 0.05
ABT 170120P00028000 P 01/20/17 28.0 0.03 0.05
ABT 170120P00029000 P 01/20/17 29.0 0.04 0.07
ABT 170120P00030000 P 01/20/17 30.0 0.06 0.08
ABT 170120P00031000 P 01/20/17 31.0 0.08 0.11
ABT 170120P00032000 P 01/20/17 32.0 0.11 0.13
ABT 170120P00033000 P 01/20/17 33.0 0.16 0.18
ABT 170120P00034000 P 01/20/17 34.0 0.23 0.27
ABT 170120P00035000 P 01/20/17 35.0 0.35 0.38
ABT 170120P00036000 P 01/20/17 36.0 0.53 0.56
ABT 170120P00037000 P 01/20/17 37.0 0.80 0.83
ABT 170120P00038000 P 01/20/17 38.0 1.19 1.22
ABT 170120P00039000 P 01/20/17 39.0 1.71 1.74
ABT 170120P00040000 P 01/20/17 40.0 2.37 2.43
ABT 170120P00041000 P 01/20/17 41.0 3.10 3.25
ABT 170120P00042000 P 01/20/17 42.0 3.75 4.25
ABT 170120P00043000 P 01/20/17 43.0 4.65 5.25
ABT 170120P00044000 P 01/20/17 44.0 5.65 6.25
ABT 170120P00045000 P 01/20/17 45.0 6.60 7.25
ABT 170120P00046000 P 01/20/17 46.0 7.60 8.20
ABT 170120P00047000 P 01/20/17 47.0 8.60 9.20
ABT 170120P00048000 P 01/20/17 48.0 9.60 10.20
ABT 170120P00049000 P 01/20/17 49.0 10.10 12.55
ABT 170120P00050000 P 01/20/17 50.0 11.20 14.25
ABT 170120P00052500 P 01/20/17 52.5 13.55 16.05
ABT 170120P00055000 P 01/20/17 55.0 14.50 18.65
ABT 170120P00057500 P 01/20/17 57.5 18.50 21.80
ABT 170120P00060000 P 01/20/17 60.0 20.95 24.30
ABT 170120P00065000 P 01/20/17 65.0 25.75 29.25
ABT 170217C00019000 C 02/17/17 19.0 18.70 21.80
ABT 170217C00020000 C 02/17/17 20.0 15.90 19.20
ABT 170217C00021000 C 02/17/17 21.0 14.90 18.20
ABT 170217C00022000 C 02/17/17 22.0 13.90 17.30
ABT 170217C00023000 C 02/17/17 23.0 12.90 16.30
ABT 170217C00024000 C 02/17/17 24.0 11.90 15.30
ABT 170217C00025000 C 02/17/17 25.0 10.95 14.30
ABT 170217C00026000 C 02/17/17 26.0 10.00 13.20
ABT 170217C00027000 C 02/17/17 27.0 11.05 11.95
ABT 170217C00028000 C 02/17/17 28.0 10.05 10.85
ABT 170217C00029000 C 02/17/17 29.0 9.00 10.00
ABT 170217C00030000 C 02/17/17 30.0 8.10 9.00
ABT 170217C00031000 C 02/17/17 31.0 5.45 8.05
ABT 170217C00032000 C 02/17/17 32.0 6.30 6.85
ABT 170217C00033000 C 02/17/17 33.0 5.40 5.90
ABT 170217C00034000 C 02/17/17 34.0 4.50 5.00
ABT 170217C00035000 C 02/17/17 35.0 3.75 3.90
ABT 170217C00036000 C 02/17/17 36.0 2.89 3.10
ABT 170217C00037000 C 02/17/17 37.0 2.33 2.38
ABT 170217C00038000 C 02/17/17 38.0 1.74 1.78
ABT 170217C00039000 C 02/17/17 39.0 1.24 1.27
ABT 170217C00040000 C 02/17/17 40.0 0.85 0.88
ABT 170217C00041000 C 02/17/17 41.0 0.55 0.59
ABT 170217C00042000 C 02/17/17 42.0 0.35 0.38
ABT 170217C00043000 C 02/17/17 43.0 0.22 0.25
ABT 170217C00044000 C 02/17/17 44.0 0.13 0.16
ABT 170217C00045000 C 02/17/17 45.0 0.08 0.11
ABT 170217C00046000 C 02/17/17 46.0 0.05 0.07
ABT 170217C00047000 C 02/17/17 47.0 0.03 0.05
ABT 170217C00048000 C 02/17/17 48.0 0.00 0.06
ABT 170217C00049000 C 02/17/17 49.0 0.00 0.04
ABT 170217C00050000 C 02/17/17 50.0 0.00 0.04
ABT 170217C00052500 C 02/17/17 52.5 0.00 0.03
ABT 170217C00055000 C 02/17/17 55.0 0.00 0.04
ABT 170217P00019000 P 02/17/17 19.0 0.00 0.03
ABT 170217P00020000 P 02/17/17 20.0 0.00 0.04
ABT 170217P00021000 P 02/17/17 21.0 0.00 0.04
ABT 170217P00022000 P 02/17/17 22.0 0.00 0.04
ABT 170217P00023000 P 02/17/17 23.0 0.00 0.05
ABT 170217P00024000 P 02/17/17 24.0 0.00 0.06
ABT 170217P00025000 P 02/17/17 25.0 0.03 0.05
ABT 170217P00026000 P 02/17/17 26.0 0.04 0.06
ABT 170217P00027000 P 02/17/17 27.0 0.05 0.07
ABT 170217P00028000 P 02/17/17 28.0 0.07 0.09
ABT 170217P00029000 P 02/17/17 29.0 0.09 0.11
ABT 170217P00030000 P 02/17/17 30.0 0.13 0.15
ABT 170217P00031000 P 02/17/17 31.0 0.17 0.20
ABT 170217P00032000 P 02/17/17 32.0 0.23 0.26
ABT 170217P00033000 P 02/17/17 33.0 0.33 0.35
ABT 170217P00034000 P 02/17/17 34.0 0.45 0.48
ABT 170217P00035000 P 02/17/17 35.0 0.63 0.66
ABT 170217P00036000 P 02/17/17 36.0 0.88 0.90
ABT 170217P00037000 P 02/17/17 37.0 1.18 1.22
ABT 170217P00038000 P 02/17/17 38.0 1.59 1.62
ABT 170217P00039000 P 02/17/17 39.0 2.08 2.13
ABT 170217P00040000 P 02/17/17 40.0 2.69 2.75
ABT 170217P00041000 P 02/17/17 41.0 3.40 3.45
ABT 170217P00042000 P 02/17/17 42.0 3.95 4.40
ABT 170217P00043000 P 02/17/17 43.0 5.00 5.30
ABT 170217P00044000 P 02/17/17 44.0 5.70 6.20
ABT 170217P00045000 P 02/17/17 45.0 6.65 7.30
ABT 170217P00046000 P 02/17/17 46.0 7.65 8.25
ABT 170217P00047000 P 02/17/17 47.0 8.60 9.25
ABT 170217P00048000 P 02/17/17 48.0 9.55 10.20
ABT 170217P00049000 P 02/17/17 49.0 8.65 12.50
ABT 170217P00050000 P 02/17/17 50.0 9.65 13.30
ABT 170217P00052500 P 02/17/17 52.5 12.15 16.10
ABT 170217P00055000 P 02/17/17 55.0 15.95 18.55
ABT 170519C00019000 C 05/19/17 19.0 17.75 20.00
ABT 170519C00020000 C 05/19/17 20.0 15.90 19.30
ABT 170519C00021000 C 05/19/17 21.0 14.90 18.30
ABT 170519C00022000 C 05/19/17 22.0 13.95 17.45
ABT 170519C00023000 C 05/19/17 23.0 13.15 16.30
ABT 170519C00024000 C 05/19/17 24.0 12.35 15.10
ABT 170519C00025000 C 05/19/17 25.0 12.70 14.05
ABT 170519C00026000 C 05/19/17 26.0 10.35 13.05
ABT 170519C00027000 C 05/19/17 27.0 9.40 12.10
ABT 170519C00028000 C 05/19/17 28.0 9.00 11.10
ABT 170519C00029000 C 05/19/17 29.0 9.25 9.90
ABT 170519C00030000 C 05/19/17 30.0 8.20 9.00
ABT 170519C00031000 C 05/19/17 31.0 7.30 8.10
ABT 170519C00032000 C 05/19/17 32.0 6.20 7.20
ABT 170519C00033000 C 05/19/17 33.0 5.55 6.35
ABT 170519C00034000 C 05/19/17 34.0 5.00 5.15
ABT 170519C00035000 C 05/19/17 35.0 4.25 4.40
ABT 170519C00036000 C 05/19/17 36.0 3.60 3.70
ABT 170519C00037000 C 05/19/17 37.0 2.98 3.05
ABT 170519C00038000 C 05/19/17 38.0 2.41 2.47
ABT 170519C00039000 C 05/19/17 39.0 1.90 1.97
ABT 170519C00040000 C 05/19/17 40.0 1.48 1.54
ABT 170519C00041000 C 05/19/17 41.0 1.12 1.17
ABT 170519C00042000 C 05/19/17 42.0 0.83 0.88
ABT 170519C00043000 C 05/19/17 43.0 0.60 0.65
ABT 170519C00044000 C 05/19/17 44.0 0.43 0.47
ABT 170519C00045000 C 05/19/17 45.0 0.30 0.34
ABT 170519C00046000 C 05/19/17 46.0 0.21 0.24
ABT 170519C00047000 C 05/19/17 47.0 0.14 0.17
ABT 170519C00048000 C 05/19/17 48.0 0.09 0.12
ABT 170519C00049000 C 05/19/17 49.0 0.06 0.08
ABT 170519C00050000 C 05/19/17 50.0 0.04 0.06
ABT 170519P00019000 P 05/19/17 19.0 0.03 0.07
ABT 170519P00020000 P 05/19/17 20.0 0.03 0.08
ABT 170519P00021000 P 05/19/17 21.0 0.05 0.07
ABT 170519P00022000 P 05/19/17 22.0 0.06 0.08
ABT 170519P00023000 P 05/19/17 23.0 0.08 0.10
ABT 170519P00024000 P 05/19/17 24.0 0.10 0.12
ABT 170519P00025000 P 05/19/17 25.0 0.12 0.15
ABT 170519P00026000 P 05/19/17 26.0 0.16 0.18
ABT 170519P00027000 P 05/19/17 27.0 0.20 0.22
ABT 170519P00028000 P 05/19/17 28.0 0.25 0.28
ABT 170519P00029000 P 05/19/17 29.0 0.32 0.35
ABT 170519P00030000 P 05/19/17 30.0 0.40 0.44
ABT 170519P00031000 P 05/19/17 31.0 0.51 0.54
ABT 170519P00032000 P 05/19/17 32.0 0.64 0.68
ABT 170519P00033000 P 05/19/17 33.0 0.81 0.85
ABT 170519P00034000 P 05/19/17 34.0 1.02 1.06
ABT 170519P00035000 P 05/19/17 35.0 1.28 1.31
ABT 170519P00036000 P 05/19/17 36.0 1.58 1.62
ABT 170519P00037000 P 05/19/17 37.0 1.95 1.99
ABT 170519P00038000 P 05/19/17 38.0 2.38 2.43
ABT 170519P00039000 P 05/19/17 39.0 2.88 2.93
ABT 170519P00040000 P 05/19/17 40.0 3.45 3.55
ABT 170519P00041000 P 05/19/17 41.0 4.05 4.15
ABT 170519P00042000 P 05/19/17 42.0 4.75 4.90
ABT 170519P00043000 P 05/19/17 43.0 5.45 5.80
ABT 170519P00044000 P 05/19/17 44.0 6.10 6.65
ABT 170519P00045000 P 05/19/17 45.0 6.95 7.55
ABT 170519P00046000 P 05/19/17 46.0 7.85 8.45
ABT 170519P00047000 P 05/19/17 47.0 8.80 9.40
ABT 170519P00048000 P 05/19/17 48.0 9.70 10.50
ABT 170519P00049000 P 05/19/17 49.0 10.65 11.45
ABT 170519P00050000 P 05/19/17 50.0 11.65 12.45
ABT 180119C00020000 C 01/19/18 20.0 15.90 20.50
ABT 180119C00023000 C 01/19/18 23.0 12.90 16.40
ABT 180119C00025000 C 01/19/18 25.0 10.90 14.50
ABT 180119C00028000 C 01/19/18 28.0 10.25 11.40
ABT 180119C00030000 C 01/19/18 30.0 8.85 9.70
ABT 180119C00033000 C 01/19/18 33.0 6.50 7.35
ABT 180119C00035000 C 01/19/18 35.0 5.40 5.55
ABT 180119C00038000 C 01/19/18 38.0 3.65 3.75
ABT 180119C00040000 C 01/19/18 40.0 2.76 2.80
ABT 180119C00042000 C 01/19/18 42.0 1.97 2.03
ABT 180119C00045000 C 01/19/18 45.0 1.15 1.21
ABT 180119C00047000 C 01/19/18 47.0 0.78 0.84
ABT 180119C00050000 C 01/19/18 50.0 0.42 0.47
ABT 180119C00052500 C 01/19/18 52.5 0.24 0.29
ABT 180119C00055000 C 01/19/18 55.0 0.13 0.19
ABT 180119C00060000 C 01/19/18 60.0 0.05 0.09
ABT 180119C00065000 C 01/19/18 65.0 0.00 0.05
ABT 180119P00020000 P 01/19/18 20.0 0.29 0.33
ABT 180119P00023000 P 01/19/18 23.0 0.46 0.50
ABT 180119P00025000 P 01/19/18 25.0 0.62 0.66
ABT 180119P00028000 P 01/19/18 28.0 0.99 1.01
ABT 180119P00030000 P 01/19/18 30.0 1.31 1.35
ABT 180119P00033000 P 01/19/18 33.0 2.01 2.04
ABT 180119P00035000 P 01/19/18 35.0 2.62 2.67
ABT 180119P00038000 P 01/19/18 38.0 3.90 3.95
ABT 180119P00040000 P 01/19/18 40.0 4.90 5.00
ABT 180119P00042000 P 01/19/18 42.0 6.15 6.25
ABT 180119P00045000 P 01/19/18 45.0 8.30 8.40
ABT 180119P00047000 P 01/19/18 47.0 9.45 10.30
ABT 180119P00050000 P 01/19/18 50.0 12.00 12.90
ABT 180119P00052500 P 01/19/18 52.5 14.35 15.20
ABT 180119P00055000 P 01/19/18 55.0 15.10 18.70
ABT 180119P00060000 P 01/19/18 60.0 19.90 24.35
ABT 180119P00065000 P 01/19/18 65.0 24.70 29.50
ABT 190118C00020000 C 01/18/19 20.0 15.90 19.90
ABT 190118C00023000 C 01/18/19 23.0 15.05 16.15
ABT 190118C00025000 C 01/18/19 25.0 13.10 14.45
ABT 190118C00028000 C 01/18/19 28.0 10.80 12.05
ABT 190118C00030000 C 01/18/19 30.0 9.35 10.55
ABT 190118C00033000 C 01/18/19 33.0 7.05 8.55
ABT 190118C00035000 C 01/18/19 35.0 6.10 7.15
ABT 190118C00038000 C 01/18/19 38.0 4.55 5.40
ABT 190118C00040000 C 01/18/19 40.0 3.60 4.50
ABT 190118C00042000 C 01/18/19 42.0 2.85 3.60
ABT 190118C00045000 C 01/18/19 45.0 1.85 2.67
ABT 190118C00047000 C 01/18/19 47.0 1.36 2.11
ABT 190118C00050000 C 01/18/19 50.0 0.94 1.52
ABT 190118C00055000 C 01/18/19 55.0 0.36 1.03
ABT 190118C00060000 C 01/18/19 60.0 0.04 0.75
ABT 190118P00020000 P 01/18/19 20.0 0.35 1.12
ABT 190118P00023000 P 01/18/19 23.0 0.67 1.53
ABT 190118P00025000 P 01/18/19 25.0 0.96 1.66
ABT 190118P00028000 P 01/18/19 28.0 1.67 2.22
ABT 190118P00030000 P 01/18/19 30.0 2.17 2.72
ABT 190118P00033000 P 01/18/19 33.0 2.99 3.70
ABT 190118P00035000 P 01/18/19 35.0 3.80 4.45
ABT 190118P00038000 P 01/18/19 38.0 4.75 5.85
ABT 190118P00040000 P 01/18/19 40.0 6.00 6.75
ABT 190118P00042000 P 01/18/19 42.0 7.10 8.10
ABT 190118P00045000 P 01/18/19 45.0 9.05 10.05
ABT 190118P00047000 P 01/18/19 47.0 10.25 11.70
ABT 190118P00050000 P 01/18/19 50.0 12.60 14.05
ABT 190118P00055000 P 01/18/19 55.0 16.95 18.40
ABT 190118P00060000 P 01/18/19 60.0 21.60 23.00

OPRA data is delayed 15 minutes.