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 (2016-05-20)Premium Content

Abbott Laboratories (ABT)
As of May 31 2016 11:21AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 160603C00030000 C 06/03/16 30.0 8.35 10.40
ABT 160603C00031000 C 06/03/16 31.0 6.60 8.65
ABT 160603C00032000 C 06/03/16 32.0 6.80 7.80
ABT 160603C00033000 C 06/03/16 33.0 5.85 6.80
ABT 160603C00033500 C 06/03/16 33.5 5.35 6.30
ABT 160603C00034000 C 06/03/16 34.0 5.00 5.70
ABT 160603C00034500 C 06/03/16 34.5 4.45 5.20
ABT 160603C00035000 C 06/03/16 35.0 3.95 4.65
ABT 160603C00035500 C 06/03/16 35.5 3.45 4.15
ABT 160603C00036000 C 06/03/16 36.0 2.95 3.70
ABT 160603C00036500 C 06/03/16 36.5 2.45 3.20
ABT 160603C00037000 C 06/03/16 37.0 2.12 2.54
ABT 160603C00037500 C 06/03/16 37.5 1.53 2.01
ABT 160603C00038000 C 06/03/16 38.0 1.25 1.54
ABT 160603C00038500 C 06/03/16 38.5 0.75 1.03
ABT 160603C00039000 C 06/03/16 39.0 0.49 0.57
ABT 160603C00039500 C 06/03/16 39.5 0.19 0.25
ABT 160603C00040000 C 06/03/16 40.0 0.02 0.17
ABT 160603C00040500 C 06/03/16 40.5 0.00 0.05
ABT 160603C00041000 C 06/03/16 41.0 0.00 0.05
ABT 160603C00041500 C 06/03/16 41.5 0.00 0.05
ABT 160603C00042000 C 06/03/16 42.0 0.00 0.05
ABT 160603C00042500 C 06/03/16 42.5 0.00 0.05
ABT 160603C00043000 C 06/03/16 43.0 0.00 0.05
ABT 160603C00043500 C 06/03/16 43.5 0.00 0.05
ABT 160603C00044000 C 06/03/16 44.0 0.00 0.05
ABT 160603C00044500 C 06/03/16 44.5 0.00 0.05
ABT 160603C00045000 C 06/03/16 45.0 0.00 0.03
ABT 160603C00045500 C 06/03/16 45.5 0.00 0.05
ABT 160603C00046000 C 06/03/16 46.0 0.00 0.05
ABT 160603C00046500 C 06/03/16 46.5 0.00 0.05
ABT 160603C00047000 C 06/03/16 47.0 0.00 0.05
ABT 160603C00047500 C 06/03/16 47.5 0.00 0.06
ABT 160603C00048000 C 06/03/16 48.0 0.00 0.06
ABT 160603C00048500 C 06/03/16 48.5 0.00 0.06
ABT 160603C00049000 C 06/03/16 49.0 0.00 0.06
ABT 160603C00049500 C 06/03/16 49.5 0.00 0.06
ABT 160603C00050000 C 06/03/16 50.0 0.00 0.06
ABT 160603C00050500 C 06/03/16 50.5 0.00 0.06
ABT 160603C00051000 C 06/03/16 51.0 0.00 0.06
ABT 160603C00051500 C 06/03/16 51.5 0.00 0.06
ABT 160603C00052000 C 06/03/16 52.0 0.00 0.06
ABT 160603C00052500 C 06/03/16 52.5 0.00 0.06
ABT 160603C00053000 C 06/03/16 53.0 0.00 0.06
ABT 160603P00030000 P 06/03/16 30.0 0.00 0.06
ABT 160603P00031000 P 06/03/16 31.0 0.00 0.06
ABT 160603P00032000 P 06/03/16 32.0 0.00 0.06
ABT 160603P00033000 P 06/03/16 33.0 0.00 0.06
ABT 160603P00033500 P 06/03/16 33.5 0.00 0.06
ABT 160603P00034000 P 06/03/16 34.0 0.00 0.07
ABT 160603P00034500 P 06/03/16 34.5 0.00 0.08
ABT 160603P00035000 P 06/03/16 35.0 0.00 0.05
ABT 160603P00035500 P 06/03/16 35.5 0.00 0.10
ABT 160603P00036000 P 06/03/16 36.0 0.00 0.10
ABT 160603P00036500 P 06/03/16 36.5 0.03 0.11
ABT 160603P00037000 P 06/03/16 37.0 0.00 0.13
ABT 160603P00037500 P 06/03/16 37.5 0.00 0.15
ABT 160603P00038000 P 06/03/16 38.0 0.01 0.09
ABT 160603P00038500 P 06/03/16 38.5 0.03 0.20
ABT 160603P00039000 P 06/03/16 39.0 0.11 0.16
ABT 160603P00039500 P 06/03/16 39.5 0.28 0.42
ABT 160603P00040000 P 06/03/16 40.0 0.62 0.82
ABT 160603P00040500 P 06/03/16 40.5 1.02 1.48
ABT 160603P00041000 P 06/03/16 41.0 1.45 2.02
ABT 160603P00041500 P 06/03/16 41.5 1.97 2.46
ABT 160603P00042000 P 06/03/16 42.0 2.32 3.05
ABT 160603P00042500 P 06/03/16 42.5 2.80 3.55
ABT 160603P00043000 P 06/03/16 43.0 3.30 4.05
ABT 160603P00043500 P 06/03/16 43.5 3.80 4.55
ABT 160603P00044000 P 06/03/16 44.0 4.30 5.05
ABT 160603P00044500 P 06/03/16 44.5 4.80 5.55
ABT 160603P00045000 P 06/03/16 45.0 5.20 6.15
ABT 160603P00045500 P 06/03/16 45.5 5.70 6.65
ABT 160603P00046000 P 06/03/16 46.0 6.20 7.20
ABT 160603P00046500 P 06/03/16 46.5 6.75 7.65
ABT 160603P00047000 P 06/03/16 47.0 6.00 9.35
ABT 160603P00047500 P 06/03/16 47.5 6.50 9.85
ABT 160603P00048000 P 06/03/16 48.0 7.00 10.35
ABT 160603P00048500 P 06/03/16 48.5 7.50 10.85
ABT 160603P00049000 P 06/03/16 49.0 8.00 11.35
ABT 160603P00049500 P 06/03/16 49.5 8.50 11.85
ABT 160603P00050000 P 06/03/16 50.0 9.00 12.25
ABT 160603P00050500 P 06/03/16 50.5 9.55 12.85
ABT 160603P00051000 P 06/03/16 51.0 10.05 13.35
ABT 160603P00051500 P 06/03/16 51.5 10.55 13.90
ABT 160603P00052000 P 06/03/16 52.0 11.00 14.45
ABT 160603P00052500 P 06/03/16 52.5 11.55 14.90
ABT 160603P00053000 P 06/03/16 53.0 12.85 14.70
ABT 160610C00030000 C 06/10/16 30.0 8.85 9.80
ABT 160610C00031000 C 06/10/16 31.0 7.85 8.80
ABT 160610C00032000 C 06/10/16 32.0 6.85 7.80
ABT 160610C00033000 C 06/10/16 33.0 5.85 6.85
ABT 160610C00033500 C 06/10/16 33.5 5.40 6.30
ABT 160610C00034000 C 06/10/16 34.0 5.00 5.70
ABT 160610C00034500 C 06/10/16 34.5 4.50 5.25
ABT 160610C00035000 C 06/10/16 35.0 4.00 4.70
ABT 160610C00035500 C 06/10/16 35.5 3.50 4.20
ABT 160610C00036000 C 06/10/16 36.0 3.00 3.70
ABT 160610C00036500 C 06/10/16 36.5 2.61 3.20
ABT 160610C00037000 C 06/10/16 37.0 2.26 2.51
ABT 160610C00037500 C 06/10/16 37.5 1.77 2.04
ABT 160610C00038000 C 06/10/16 38.0 1.30 1.55
ABT 160610C00038500 C 06/10/16 38.5 0.93 1.13
ABT 160610C00039000 C 06/10/16 39.0 0.64 0.72
ABT 160610C00039500 C 06/10/16 39.5 0.37 0.42
ABT 160610C00040000 C 06/10/16 40.0 0.15 0.22
ABT 160610C00040500 C 06/10/16 40.5 0.04 0.20
ABT 160610C00041000 C 06/10/16 41.0 0.00 0.07
ABT 160610C00041500 C 06/10/16 41.5 0.00 0.05
ABT 160610C00042000 C 06/10/16 42.0 0.00 0.05
ABT 160610C00042500 C 06/10/16 42.5 0.00 0.05
ABT 160610C00043000 C 06/10/16 43.0 0.00 0.05
ABT 160610C00043500 C 06/10/16 43.5 0.00 0.05
ABT 160610C00044000 C 06/10/16 44.0 0.00 0.05
ABT 160610C00044500 C 06/10/16 44.5 0.00 0.05
ABT 160610C00045000 C 06/10/16 45.0 0.00 0.05
ABT 160610C00045500 C 06/10/16 45.5 0.00 0.05
ABT 160610C00046000 C 06/10/16 46.0 0.00 0.05
ABT 160610C00046500 C 06/10/16 46.5 0.00 0.05
ABT 160610C00047000 C 06/10/16 47.0 0.00 0.05
ABT 160610C00047500 C 06/10/16 47.5 0.00 0.06
ABT 160610C00048000 C 06/10/16 48.0 0.00 0.06
ABT 160610C00048500 C 06/10/16 48.5 0.00 0.06
ABT 160610C00049000 C 06/10/16 49.0 0.00 0.06
ABT 160610C00049500 C 06/10/16 49.5 0.00 0.06
ABT 160610C00050000 C 06/10/16 50.0 0.00 0.06
ABT 160610C00050500 C 06/10/16 50.5 0.00 0.06
ABT 160610C00051000 C 06/10/16 51.0 0.00 0.06
ABT 160610C00051500 C 06/10/16 51.5 0.00 0.06
ABT 160610C00052000 C 06/10/16 52.0 0.00 0.06
ABT 160610C00052500 C 06/10/16 52.5 0.00 0.06
ABT 160610C00053000 C 06/10/16 53.0 0.00 0.06
ABT 160610P00030000 P 06/10/16 30.0 0.00 0.06
ABT 160610P00031000 P 06/10/16 31.0 0.00 0.07
ABT 160610P00032000 P 06/10/16 32.0 0.00 0.09
ABT 160610P00033000 P 06/10/16 33.0 0.00 0.10
ABT 160610P00033500 P 06/10/16 33.5 0.00 0.10
ABT 160610P00034000 P 06/10/16 34.0 0.00 0.11
ABT 160610P00034500 P 06/10/16 34.5 0.00 0.11
ABT 160610P00035000 P 06/10/16 35.0 0.00 0.12
ABT 160610P00035500 P 06/10/16 35.5 0.00 0.14
ABT 160610P00036000 P 06/10/16 36.0 0.00 0.15
ABT 160610P00036500 P 06/10/16 36.5 0.00 0.18
ABT 160610P00037000 P 06/10/16 37.0 0.01 0.15
ABT 160610P00037500 P 06/10/16 37.5 0.01 0.24
ABT 160610P00038000 P 06/10/16 38.0 0.08 0.13
ABT 160610P00038500 P 06/10/16 38.5 0.13 0.30
ABT 160610P00039000 P 06/10/16 39.0 0.26 0.30
ABT 160610P00039500 P 06/10/16 39.5 0.45 0.58
ABT 160610P00040000 P 06/10/16 40.0 0.73 1.02
ABT 160610P00040500 P 06/10/16 40.5 1.12 1.37
ABT 160610P00041000 P 06/10/16 41.0 1.49 1.92
ABT 160610P00041500 P 06/10/16 41.5 1.96 2.51
ABT 160610P00042000 P 06/10/16 42.0 2.35 3.05
ABT 160610P00042500 P 06/10/16 42.5 2.80 3.55
ABT 160610P00043000 P 06/10/16 43.0 3.25 4.10
ABT 160610P00043500 P 06/10/16 43.5 3.75 4.60
ABT 160610P00044000 P 06/10/16 44.0 4.25 5.10
ABT 160610P00044500 P 06/10/16 44.5 4.75 5.60
ABT 160610P00045000 P 06/10/16 45.0 5.20 6.15
ABT 160610P00045500 P 06/10/16 45.5 5.70 6.65
ABT 160610P00046000 P 06/10/16 46.0 6.15 7.15
ABT 160610P00046500 P 06/10/16 46.5 6.70 8.70
ABT 160610P00047000 P 06/10/16 47.0 6.00 9.35
ABT 160610P00047500 P 06/10/16 47.5 6.50 9.85
ABT 160610P00048000 P 06/10/16 48.0 7.00 10.35
ABT 160610P00048500 P 06/10/16 48.5 7.50 10.85
ABT 160610P00049000 P 06/10/16 49.0 8.05 11.35
ABT 160610P00049500 P 06/10/16 49.5 8.50 11.85
ABT 160610P00050000 P 06/10/16 50.0 9.00 12.35
ABT 160610P00050500 P 06/10/16 50.5 9.50 12.85
ABT 160610P00051000 P 06/10/16 51.0 10.00 13.35
ABT 160610P00051500 P 06/10/16 51.5 10.50 13.85
ABT 160610P00052000 P 06/10/16 52.0 11.00 14.35
ABT 160610P00052500 P 06/10/16 52.5 11.50 14.85
ABT 160610P00053000 P 06/10/16 53.0 12.90 14.50
ABT 160617C00029000 C 06/17/16 29.0 10.10 10.95
ABT 160617C00030000 C 06/17/16 30.0 9.10 9.50
ABT 160617C00030500 C 06/17/16 30.5 8.60 9.00
ABT 160617C00031000 C 06/17/16 31.0 8.10 8.50
ABT 160617C00031500 C 06/17/16 31.5 7.60 8.00
ABT 160617C00032000 C 06/17/16 32.0 7.10 7.50
ABT 160617C00032500 C 06/17/16 32.5 6.60 7.00
ABT 160617C00033000 C 06/17/16 33.0 6.10 6.50
ABT 160617C00033500 C 06/17/16 33.5 5.60 6.05
ABT 160617C00034000 C 06/17/16 34.0 5.10 5.55
ABT 160617C00034500 C 06/17/16 34.5 4.60 5.00
ABT 160617C00035000 C 06/17/16 35.0 4.15 4.50
ABT 160617C00035500 C 06/17/16 35.5 3.60 4.00
ABT 160617C00036000 C 06/17/16 36.0 3.15 3.55
ABT 160617C00036500 C 06/17/16 36.5 2.77 3.05
ABT 160617C00037000 C 06/17/16 37.0 2.29 2.55
ABT 160617C00037500 C 06/17/16 37.5 1.82 2.09
ABT 160617C00038000 C 06/17/16 38.0 1.57 1.63
ABT 160617C00038500 C 06/17/16 38.5 1.16 1.22
ABT 160617C00039000 C 06/17/16 39.0 0.81 0.85
ABT 160617C00039500 C 06/17/16 39.5 0.52 0.55
ABT 160617C00040000 C 06/17/16 40.0 0.29 0.33
ABT 160617C00040500 C 06/17/16 40.5 0.15 0.18
ABT 160617C00041000 C 06/17/16 41.0 0.08 0.09
ABT 160617C00041500 C 06/17/16 41.5 0.02 0.05
ABT 160617C00042000 C 06/17/16 42.0 0.00 0.04
ABT 160617C00042500 C 06/17/16 42.5 0.00 0.03
ABT 160617C00043000 C 06/17/16 43.0 0.00 0.03
ABT 160617C00043500 C 06/17/16 43.5 0.00 0.03
ABT 160617C00044000 C 06/17/16 44.0 0.00 0.03
ABT 160617C00044500 C 06/17/16 44.5 0.00 0.03
ABT 160617C00045000 C 06/17/16 45.0 0.00 0.03
ABT 160617C00045500 C 06/17/16 45.5 0.00 0.03
ABT 160617C00046000 C 06/17/16 46.0 0.00 0.03
ABT 160617C00046500 C 06/17/16 46.5 0.00 0.03
ABT 160617C00047000 C 06/17/16 47.0 0.00 0.03
ABT 160617C00047500 C 06/17/16 47.5 0.00 0.03
ABT 160617C00048000 C 06/17/16 48.0 0.00 0.03
ABT 160617C00048500 C 06/17/16 48.5 0.00 0.03
ABT 160617C00049000 C 06/17/16 49.0 0.00 0.03
ABT 160617C00049500 C 06/17/16 49.5 0.00 0.03
ABT 160617C00050000 C 06/17/16 50.0 0.00 0.03
ABT 160617C00050500 C 06/17/16 50.5 0.00 0.03
ABT 160617C00051000 C 06/17/16 51.0 0.00 0.03
ABT 160617C00051500 C 06/17/16 51.5 0.00 0.03
ABT 160617C00052000 C 06/17/16 52.0 0.00 0.03
ABT 160617C00052500 C 06/17/16 52.5 0.00 0.03
ABT 160617C00055000 C 06/17/16 55.0 0.00 0.03
ABT 160617C00060000 C 06/17/16 60.0 0.00 0.03
ABT 160617C00065000 C 06/17/16 65.0 0.00 0.03
ABT 160617P00029000 P 06/17/16 29.0 0.00 0.03
ABT 160617P00030000 P 06/17/16 30.0 0.00 0.03
ABT 160617P00030500 P 06/17/16 30.5 0.00 0.03
ABT 160617P00031000 P 06/17/16 31.0 0.00 0.04
ABT 160617P00031500 P 06/17/16 31.5 0.00 0.04
ABT 160617P00032000 P 06/17/16 32.0 0.00 0.04
ABT 160617P00032500 P 06/17/16 32.5 0.00 0.04
ABT 160617P00033000 P 06/17/16 33.0 0.00 0.04
ABT 160617P00033500 P 06/17/16 33.5 0.00 0.05
ABT 160617P00034000 P 06/17/16 34.0 0.00 0.05
ABT 160617P00034500 P 06/17/16 34.5 0.01 0.05
ABT 160617P00035000 P 06/17/16 35.0 0.02 0.06
ABT 160617P00035500 P 06/17/16 35.5 0.01 0.06
ABT 160617P00036000 P 06/17/16 36.0 0.04 0.06
ABT 160617P00036500 P 06/17/16 36.5 0.03 0.08
ABT 160617P00037000 P 06/17/16 37.0 0.05 0.10
ABT 160617P00037500 P 06/17/16 37.5 0.10 0.13
ABT 160617P00038000 P 06/17/16 38.0 0.16 0.19
ABT 160617P00038500 P 06/17/16 38.5 0.26 0.29
ABT 160617P00039000 P 06/17/16 39.0 0.39 0.43
ABT 160617P00039500 P 06/17/16 39.5 0.59 0.65
ABT 160617P00040000 P 06/17/16 40.0 0.87 0.93
ABT 160617P00040500 P 06/17/16 40.5 1.22 1.28
ABT 160617P00041000 P 06/17/16 41.0 1.62 1.86
ABT 160617P00041500 P 06/17/16 41.5 2.02 2.51
ABT 160617P00042000 P 06/17/16 42.0 2.51 2.86
ABT 160617P00042500 P 06/17/16 42.5 3.00 3.45
ABT 160617P00043000 P 06/17/16 43.0 3.50 3.95
ABT 160617P00043500 P 06/17/16 43.5 4.00 4.45
ABT 160617P00044000 P 06/17/16 44.0 4.50 4.90
ABT 160617P00044500 P 06/17/16 44.5 5.00 5.45
ABT 160617P00045000 P 06/17/16 45.0 5.50 5.95
ABT 160617P00045500 P 06/17/16 45.5 6.00 6.45
ABT 160617P00046000 P 06/17/16 46.0 6.50 6.95
ABT 160617P00046500 P 06/17/16 46.5 7.00 7.45
ABT 160617P00047000 P 06/17/16 47.0 6.00 9.35
ABT 160617P00047500 P 06/17/16 47.5 6.50 9.85
ABT 160617P00048000 P 06/17/16 48.0 7.00 10.35
ABT 160617P00048500 P 06/17/16 48.5 7.50 10.85
ABT 160617P00049000 P 06/17/16 49.0 8.00 11.35
ABT 160617P00049500 P 06/17/16 49.5 8.50 11.85
ABT 160617P00050000 P 06/17/16 50.0 9.05 12.35
ABT 160617P00050500 P 06/17/16 50.5 9.50 12.85
ABT 160617P00051000 P 06/17/16 51.0 10.00 13.35
ABT 160617P00051500 P 06/17/16 51.5 10.50 13.85
ABT 160617P00052000 P 06/17/16 52.0 11.00 14.35
ABT 160617P00052500 P 06/17/16 52.5 11.50 14.85
ABT 160617P00055000 P 06/17/16 55.0 14.00 17.35
ABT 160617P00060000 P 06/17/16 60.0 19.00 22.35
ABT 160617P00065000 P 06/17/16 65.0 24.70 26.50
ABT 160624C00030000 C 06/24/16 30.0 8.85 9.85
ABT 160624C00031000 C 06/24/16 31.0 7.85 8.85
ABT 160624C00031500 C 06/24/16 31.5 7.35 8.35
ABT 160624C00032000 C 06/24/16 32.0 6.85 7.85
ABT 160624C00032500 C 06/24/16 32.5 6.35 7.35
ABT 160624C00033000 C 06/24/16 33.0 5.90 6.85
ABT 160624C00033500 C 06/24/16 33.5 5.40 6.35
ABT 160624C00034000 C 06/24/16 34.0 5.00 5.70
ABT 160624C00034500 C 06/24/16 34.5 4.55 5.20
ABT 160624C00035000 C 06/24/16 35.0 4.10 4.75
ABT 160624C00035500 C 06/24/16 35.5 3.70 4.05
ABT 160624C00036000 C 06/24/16 36.0 3.30 3.60
ABT 160624C00036500 C 06/24/16 36.5 2.80 3.10
ABT 160624C00037000 C 06/24/16 37.0 2.33 2.62
ABT 160624C00037500 C 06/24/16 37.5 1.88 2.17
ABT 160624C00038000 C 06/24/16 38.0 1.54 1.80
ABT 160624C00038500 C 06/24/16 38.5 1.23 1.35
ABT 160624C00039000 C 06/24/16 39.0 0.86 0.99
ABT 160624C00039500 C 06/24/16 39.5 0.62 0.68
ABT 160624C00040000 C 06/24/16 40.0 0.39 0.45
ABT 160624C00040500 C 06/24/16 40.5 0.21 0.34
ABT 160624C00041000 C 06/24/16 41.0 0.10 0.25
ABT 160624C00041500 C 06/24/16 41.5 0.04 0.22
ABT 160624C00042000 C 06/24/16 42.0 0.01 0.14
ABT 160624C00042500 C 06/24/16 42.5 0.00 0.11
ABT 160624C00043000 C 06/24/16 43.0 0.00 0.08
ABT 160624C00043500 C 06/24/16 43.5 0.00 0.07
ABT 160624C00044000 C 06/24/16 44.0 0.00 0.06
ABT 160624C00044500 C 06/24/16 44.5 0.00 0.06
ABT 160624C00045000 C 06/24/16 45.0 0.00 0.06
ABT 160624C00045500 C 06/24/16 45.5 0.00 0.06
ABT 160624C00046000 C 06/24/16 46.0 0.00 0.06
ABT 160624C00046500 C 06/24/16 46.5 0.00 0.06
ABT 160624C00047000 C 06/24/16 47.0 0.00 0.06
ABT 160624C00047500 C 06/24/16 47.5 0.00 0.06
ABT 160624C00048000 C 06/24/16 48.0 0.00 0.06
ABT 160624C00048500 C 06/24/16 48.5 0.00 0.06
ABT 160624P00030000 P 06/24/16 30.0 0.00 0.11
ABT 160624P00031000 P 06/24/16 31.0 0.00 0.11
ABT 160624P00031500 P 06/24/16 31.5 0.00 0.12
ABT 160624P00032000 P 06/24/16 32.0 0.00 0.13
ABT 160624P00032500 P 06/24/16 32.5 0.00 0.14
ABT 160624P00033000 P 06/24/16 33.0 0.01 0.16
ABT 160624P00033500 P 06/24/16 33.5 0.01 0.17
ABT 160624P00034000 P 06/24/16 34.0 0.01 0.18
ABT 160624P00034500 P 06/24/16 34.5 0.02 0.16
ABT 160624P00035000 P 06/24/16 35.0 0.02 0.22
ABT 160624P00035500 P 06/24/16 35.5 0.02 0.24
ABT 160624P00036000 P 06/24/16 36.0 0.03 0.15
ABT 160624P00036500 P 06/24/16 36.5 0.08 0.25
ABT 160624P00037000 P 06/24/16 37.0 0.04 0.28
ABT 160624P00037500 P 06/24/16 37.5 0.17 0.33
ABT 160624P00038000 P 06/24/16 38.0 0.24 0.30
ABT 160624P00038500 P 06/24/16 38.5 0.35 0.46
ABT 160624P00039000 P 06/24/16 39.0 0.50 0.63
ABT 160624P00039500 P 06/24/16 39.5 0.70 0.90
ABT 160624P00040000 P 06/24/16 40.0 0.96 1.19
ABT 160624P00040500 P 06/24/16 40.5 1.28 1.59
ABT 160624P00041000 P 06/24/16 41.0 1.61 1.95
ABT 160624P00041500 P 06/24/16 41.5 2.06 2.36
ABT 160624P00042000 P 06/24/16 42.0 2.32 3.05
ABT 160624P00042500 P 06/24/16 42.5 2.80 3.55
ABT 160624P00043000 P 06/24/16 43.0 3.30 4.05
ABT 160624P00043500 P 06/24/16 43.5 3.80 4.60
ABT 160624P00044000 P 06/24/16 44.0 4.30 5.05
ABT 160624P00044500 P 06/24/16 44.5 4.80 5.55
ABT 160624P00045000 P 06/24/16 45.0 4.90 6.15
ABT 160624P00045500 P 06/24/16 45.5 5.70 6.65
ABT 160624P00046000 P 06/24/16 46.0 6.20 7.15
ABT 160624P00046500 P 06/24/16 46.5 6.70 7.65
ABT 160624P00047000 P 06/24/16 47.0 6.00 9.40
ABT 160624P00047500 P 06/24/16 47.5 6.50 9.90
ABT 160624P00048000 P 06/24/16 48.0 7.00 10.40
ABT 160624P00048500 P 06/24/16 48.5 8.70 10.30
ABT 160701C00030000 C 07/01/16 30.0 8.55 9.85
ABT 160701C00031000 C 07/01/16 31.0 7.90 8.85
ABT 160701C00031500 C 07/01/16 31.5 7.40 8.35
ABT 160701C00032000 C 07/01/16 32.0 6.90 7.90
ABT 160701C00032500 C 07/01/16 32.5 6.40 7.35
ABT 160701C00033000 C 07/01/16 33.0 5.95 6.85
ABT 160701C00033500 C 07/01/16 33.5 5.45 6.15
ABT 160701C00034000 C 07/01/16 34.0 5.05 5.65
ABT 160701C00034500 C 07/01/16 34.5 4.55 5.15
ABT 160701C00035000 C 07/01/16 35.0 4.30 4.65
ABT 160701C00035500 C 07/01/16 35.5 3.80 4.10
ABT 160701C00036000 C 07/01/16 36.0 3.35 3.60
ABT 160701C00036500 C 07/01/16 36.5 2.84 3.15
ABT 160701C00037000 C 07/01/16 37.0 2.38 2.72
ABT 160701C00037500 C 07/01/16 37.5 1.94 2.29
ABT 160701C00038000 C 07/01/16 38.0 1.69 1.82
ABT 160701C00038500 C 07/01/16 38.5 1.30 1.45
ABT 160701C00039000 C 07/01/16 39.0 1.01 1.08
ABT 160701C00039500 C 07/01/16 39.5 0.72 0.78
ABT 160701C00040000 C 07/01/16 40.0 0.47 0.59
ABT 160701C00040500 C 07/01/16 40.5 0.28 0.35
ABT 160701C00041000 C 07/01/16 41.0 0.17 0.25
ABT 160701C00041500 C 07/01/16 41.5 0.08 0.25
ABT 160701C00042000 C 07/01/16 42.0 0.03 0.20
ABT 160701C00042500 C 07/01/16 42.5 0.01 0.14
ABT 160701C00043000 C 07/01/16 43.0 0.00 0.10
ABT 160701C00043500 C 07/01/16 43.5 0.00 0.08
ABT 160701C00044000 C 07/01/16 44.0 0.00 0.07
ABT 160701C00044500 C 07/01/16 44.5 0.00 0.06
ABT 160701C00045000 C 07/01/16 45.0 0.00 0.06
ABT 160701C00045500 C 07/01/16 45.5 0.00 0.06
ABT 160701C00046000 C 07/01/16 46.0 0.00 0.06
ABT 160701C00046500 C 07/01/16 46.5 0.00 0.06
ABT 160701C00047000 C 07/01/16 47.0 0.00 0.06
ABT 160701C00047500 C 07/01/16 47.5 0.00 0.06
ABT 160701C00048000 C 07/01/16 48.0 0.00 0.06
ABT 160701C00048500 C 07/01/16 48.5 0.00 0.06
ABT 160701P00030000 P 07/01/16 30.0 0.00 0.12
ABT 160701P00031000 P 07/01/16 31.0 0.01 0.14
ABT 160701P00031500 P 07/01/16 31.5 0.01 0.15
ABT 160701P00032000 P 07/01/16 32.0 0.01 0.17
ABT 160701P00032500 P 07/01/16 32.5 0.01 0.18
ABT 160701P00033000 P 07/01/16 33.0 0.02 0.19
ABT 160701P00033500 P 07/01/16 33.5 0.02 0.21
ABT 160701P00034000 P 07/01/16 34.0 0.01 0.22
ABT 160701P00034500 P 07/01/16 34.5 0.02 0.24
ABT 160701P00035000 P 07/01/16 35.0 0.03 0.25
ABT 160701P00035500 P 07/01/16 35.5 0.05 0.25
ABT 160701P00036000 P 07/01/16 36.0 0.03 0.20
ABT 160701P00036500 P 07/01/16 36.5 0.04 0.28
ABT 160701P00037000 P 07/01/16 37.0 0.17 0.33
ABT 160701P00037500 P 07/01/16 37.5 0.24 0.40
ABT 160701P00038000 P 07/01/16 38.0 0.33 0.37
ABT 160701P00038500 P 07/01/16 38.5 0.45 0.62
ABT 160701P00039000 P 07/01/16 39.0 0.60 0.79
ABT 160701P00039500 P 07/01/16 39.5 0.79 1.00
ABT 160701P00040000 P 07/01/16 40.0 1.05 1.29
ABT 160701P00040500 P 07/01/16 40.5 1.35 1.64
ABT 160701P00041000 P 07/01/16 41.0 1.72 2.03
ABT 160701P00041500 P 07/01/16 41.5 2.15 2.42
ABT 160701P00042000 P 07/01/16 42.0 2.55 2.83
ABT 160701P00042500 P 07/01/16 42.5 2.84 3.55
ABT 160701P00043000 P 07/01/16 43.0 3.30 4.05
ABT 160701P00043500 P 07/01/16 43.5 3.80 4.55
ABT 160701P00044000 P 07/01/16 44.0 4.30 5.05
ABT 160701P00044500 P 07/01/16 44.5 4.80 5.55
ABT 160701P00045000 P 07/01/16 45.0 5.20 6.15
ABT 160701P00045500 P 07/01/16 45.5 5.70 6.65
ABT 160701P00046000 P 07/01/16 46.0 6.20 7.15
ABT 160701P00046500 P 07/01/16 46.5 6.70 7.65
ABT 160701P00047000 P 07/01/16 47.0 6.00 9.35
ABT 160701P00047500 P 07/01/16 47.5 6.50 9.85
ABT 160701P00048000 P 07/01/16 48.0 7.00 10.35
ABT 160701P00048500 P 07/01/16 48.5 8.70 10.05
ABT 160708C00029000 C 07/08/16 29.0 9.90 10.85
ABT 160708C00030000 C 07/08/16 30.0 8.90 9.85
ABT 160708C00031000 C 07/08/16 31.0 7.90 8.90
ABT 160708C00031500 C 07/08/16 31.5 7.40 8.40
ABT 160708C00032000 C 07/08/16 32.0 6.95 7.85
ABT 160708C00032500 C 07/08/16 32.5 6.45 7.35
ABT 160708C00033000 C 07/08/16 33.0 5.95 6.90
ABT 160708C00033500 C 07/08/16 33.5 5.45 6.15
ABT 160708C00034000 C 07/08/16 34.0 5.05 5.65
ABT 160708C00034500 C 07/08/16 34.5 4.60 5.15
ABT 160708C00035000 C 07/08/16 35.0 4.10 4.85
ABT 160708C00035500 C 07/08/16 35.5 3.65 4.35
ABT 160708C00036000 C 07/08/16 36.0 3.20 3.70
ABT 160708C00036500 C 07/08/16 36.5 2.70 3.25
ABT 160708C00037000 C 07/08/16 37.0 2.25 2.81
ABT 160708C00037500 C 07/08/16 37.5 1.99 2.40
ABT 160708C00038000 C 07/08/16 38.0 1.72 1.89
ABT 160708C00038500 C 07/08/16 38.5 1.35 1.54
ABT 160708C00039000 C 07/08/16 39.0 1.04 1.17
ABT 160708C00039500 C 07/08/16 39.5 0.75 0.90
ABT 160708C00040000 C 07/08/16 40.0 0.50 0.64
ABT 160708C00040500 C 07/08/16 40.5 0.33 0.46
ABT 160708C00041000 C 07/08/16 41.0 0.20 0.30
ABT 160708C00041500 C 07/08/16 41.5 0.06 0.28
ABT 160708C00042000 C 07/08/16 42.0 0.05 0.25
ABT 160708C00042500 C 07/08/16 42.5 0.01 0.25
ABT 160708C00043000 C 07/08/16 43.0 0.01 0.12
ABT 160708C00043500 C 07/08/16 43.5 0.00 0.25
ABT 160708C00044000 C 07/08/16 44.0 0.00 0.25
ABT 160708C00044500 C 07/08/16 44.5 0.00 0.27
ABT 160708C00045000 C 07/08/16 45.0 0.00 0.25
ABT 160708C00045500 C 07/08/16 45.5 0.00 0.26
ABT 160708C00046000 C 07/08/16 46.0 0.00 0.25
ABT 160708C00046500 C 07/08/16 46.5 0.00 0.25
ABT 160708C00047000 C 07/08/16 47.0 0.00 0.25
ABT 160708C00047500 C 07/08/16 47.5 0.00 0.25
ABT 160708C00048000 C 07/08/16 48.0 0.00 0.25
ABT 160708C00048500 C 07/08/16 48.5 0.00 0.25
ABT 160708P00029000 P 07/08/16 29.0 0.00 0.25
ABT 160708P00030000 P 07/08/16 30.0 0.01 0.12
ABT 160708P00031000 P 07/08/16 31.0 0.01 0.18
ABT 160708P00031500 P 07/08/16 31.5 0.01 0.25
ABT 160708P00032000 P 07/08/16 32.0 0.02 0.18
ABT 160708P00032500 P 07/08/16 32.5 0.02 0.25
ABT 160708P00033000 P 07/08/16 33.0 0.01 0.18
ABT 160708P00033500 P 07/08/16 33.5 0.01 0.25
ABT 160708P00034000 P 07/08/16 34.0 0.02 0.25
ABT 160708P00034500 P 07/08/16 34.5 0.04 0.25
ABT 160708P00035000 P 07/08/16 35.0 0.07 0.25
ABT 160708P00035500 P 07/08/16 35.5 0.10 0.25
ABT 160708P00036000 P 07/08/16 36.0 0.04 0.28
ABT 160708P00036500 P 07/08/16 36.5 0.09 0.32
ABT 160708P00037000 P 07/08/16 37.0 0.22 0.38
ABT 160708P00037500 P 07/08/16 37.5 0.29 0.46
ABT 160708P00038000 P 07/08/16 38.0 0.38 0.56
ABT 160708P00038500 P 07/08/16 38.5 0.52 0.65
ABT 160708P00039000 P 07/08/16 39.0 0.67 0.83
ABT 160708P00039500 P 07/08/16 39.5 0.88 1.08
ABT 160708P00040000 P 07/08/16 40.0 1.13 1.36
ABT 160708P00040500 P 07/08/16 40.5 1.42 1.76
ABT 160708P00041000 P 07/08/16 41.0 1.77 2.13
ABT 160708P00041500 P 07/08/16 41.5 2.00 2.80
ABT 160708P00042000 P 07/08/16 42.0 2.35 3.10
ABT 160708P00042500 P 07/08/16 42.5 2.80 3.55
ABT 160708P00043000 P 07/08/16 43.0 3.25 4.05
ABT 160708P00043500 P 07/08/16 43.5 3.80 4.55
ABT 160708P00044000 P 07/08/16 44.0 4.30 5.05
ABT 160708P00044500 P 07/08/16 44.5 4.80 5.55
ABT 160708P00045000 P 07/08/16 45.0 5.15 6.15
ABT 160708P00045500 P 07/08/16 45.5 5.70 6.65
ABT 160708P00046000 P 07/08/16 46.0 6.15 7.15
ABT 160708P00046500 P 07/08/16 46.5 6.40 7.65
ABT 160708P00047000 P 07/08/16 47.0 6.90 8.15
ABT 160708P00047500 P 07/08/16 47.5 6.50 9.85
ABT 160708P00048000 P 07/08/16 48.0 7.00 10.35
ABT 160708P00048500 P 07/08/16 48.5 8.70 9.70
ABT 160715C00025000 C 07/15/16 25.0 13.85 14.95
ABT 160715C00028000 C 07/15/16 28.0 10.80 11.95
ABT 160715C00029000 C 07/15/16 29.0 9.90 10.65
ABT 160715C00030000 C 07/15/16 30.0 9.15 9.50
ABT 160715C00031000 C 07/15/16 31.0 8.10 8.55
ABT 160715C00032000 C 07/15/16 32.0 7.15 7.55
ABT 160715C00033000 C 07/15/16 33.0 6.15 6.55
ABT 160715C00034000 C 07/15/16 34.0 5.15 5.55
ABT 160715C00035000 C 07/15/16 35.0 4.45 4.60
ABT 160715C00036000 C 07/15/16 36.0 3.20 3.65
ABT 160715C00037000 C 07/15/16 37.0 2.46 2.78
ABT 160715C00038000 C 07/15/16 38.0 1.69 1.93
ABT 160715C00039000 C 07/15/16 39.0 1.16 1.21
ABT 160715C00040000 C 07/15/16 40.0 0.63 0.67
ABT 160715C00041000 C 07/15/16 41.0 0.29 0.32
ABT 160715C00042000 C 07/15/16 42.0 0.11 0.13
ABT 160715C00043000 C 07/15/16 43.0 0.02 0.06
ABT 160715C00044000 C 07/15/16 44.0 0.00 0.04
ABT 160715C00045000 C 07/15/16 45.0 0.00 0.03
ABT 160715C00050000 C 07/15/16 50.0 0.00 0.03
ABT 160715P00025000 P 07/15/16 25.0 0.00 0.04
ABT 160715P00028000 P 07/15/16 28.0 0.01 0.05
ABT 160715P00029000 P 07/15/16 29.0 0.01 0.06
ABT 160715P00030000 P 07/15/16 30.0 0.01 0.06
ABT 160715P00031000 P 07/15/16 31.0 0.02 0.07
ABT 160715P00032000 P 07/15/16 32.0 0.03 0.08
ABT 160715P00033000 P 07/15/16 33.0 0.05 0.09
ABT 160715P00034000 P 07/15/16 34.0 0.07 0.12
ABT 160715P00035000 P 07/15/16 35.0 0.13 0.16
ABT 160715P00036000 P 07/15/16 36.0 0.20 0.23
ABT 160715P00037000 P 07/15/16 37.0 0.33 0.36
ABT 160715P00038000 P 07/15/16 38.0 0.54 0.57
ABT 160715P00039000 P 07/15/16 39.0 0.88 0.91
ABT 160715P00040000 P 07/15/16 40.0 1.38 1.43
ABT 160715P00041000 P 07/15/16 41.0 2.05 2.12
ABT 160715P00042000 P 07/15/16 42.0 2.83 3.25
ABT 160715P00043000 P 07/15/16 43.0 3.75 4.15
ABT 160715P00044000 P 07/15/16 44.0 4.70 5.15
ABT 160715P00045000 P 07/15/16 45.0 5.55 6.25
ABT 160715P00050000 P 07/15/16 50.0 10.45 11.70
ABT 160819C00023000 C 08/19/16 23.0 15.70 16.65
ABT 160819C00024000 C 08/19/16 24.0 13.75 16.90
ABT 160819C00025000 C 08/19/16 25.0 12.75 14.95
ABT 160819C00026000 C 08/19/16 26.0 11.75 14.70
ABT 160819C00027000 C 08/19/16 27.0 10.75 13.75
ABT 160819C00028000 C 08/19/16 28.0 10.90 11.55
ABT 160819C00029000 C 08/19/16 29.0 9.95 10.55
ABT 160819C00030000 C 08/19/16 30.0 9.10 9.55
ABT 160819C00031000 C 08/19/16 31.0 8.15 8.55
ABT 160819C00032000 C 08/19/16 32.0 7.15 7.75
ABT 160819C00033000 C 08/19/16 33.0 6.30 6.60
ABT 160819C00034000 C 08/19/16 34.0 5.35 5.65
ABT 160819C00035000 C 08/19/16 35.0 4.40 4.70
ABT 160819C00036000 C 08/19/16 36.0 3.50 3.85
ABT 160819C00037000 C 08/19/16 37.0 2.72 3.00
ABT 160819C00038000 C 08/19/16 38.0 2.20 2.24
ABT 160819C00039000 C 08/19/16 39.0 1.56 1.58
ABT 160819C00040000 C 08/19/16 40.0 1.03 1.06
ABT 160819C00041000 C 08/19/16 41.0 0.63 0.65
ABT 160819C00042000 C 08/19/16 42.0 0.35 0.38
ABT 160819C00043000 C 08/19/16 43.0 0.18 0.21
ABT 160819C00044000 C 08/19/16 44.0 0.08 0.12
ABT 160819C00045000 C 08/19/16 45.0 0.03 0.07
ABT 160819C00046000 C 08/19/16 46.0 0.01 0.05
ABT 160819C00047000 C 08/19/16 47.0 0.01 0.03
ABT 160819C00048000 C 08/19/16 48.0 0.00 0.03
ABT 160819C00049000 C 08/19/16 49.0 0.00 0.03
ABT 160819C00050000 C 08/19/16 50.0 0.00 0.03
ABT 160819C00052500 C 08/19/16 52.5 0.00 0.03
ABT 160819C00055000 C 08/19/16 55.0 0.00 0.03
ABT 160819C00060000 C 08/19/16 60.0 0.00 0.03
ABT 160819C00065000 C 08/19/16 65.0 0.00 0.03
ABT 160819P00023000 P 08/19/16 23.0 0.01 0.05
ABT 160819P00024000 P 08/19/16 24.0 0.02 0.06
ABT 160819P00025000 P 08/19/16 25.0 0.02 0.06
ABT 160819P00026000 P 08/19/16 26.0 0.03 0.07
ABT 160819P00027000 P 08/19/16 27.0 0.03 0.08
ABT 160819P00028000 P 08/19/16 28.0 0.04 0.09
ABT 160819P00029000 P 08/19/16 29.0 0.05 0.10
ABT 160819P00030000 P 08/19/16 30.0 0.07 0.10
ABT 160819P00031000 P 08/19/16 31.0 0.09 0.14
ABT 160819P00032000 P 08/19/16 32.0 0.12 0.17
ABT 160819P00033000 P 08/19/16 33.0 0.18 0.20
ABT 160819P00034000 P 08/19/16 34.0 0.25 0.27
ABT 160819P00035000 P 08/19/16 35.0 0.35 0.39
ABT 160819P00036000 P 08/19/16 36.0 0.49 0.51
ABT 160819P00037000 P 08/19/16 37.0 0.69 0.72
ABT 160819P00038000 P 08/19/16 38.0 0.97 1.00
ABT 160819P00039000 P 08/19/16 39.0 1.33 1.37
ABT 160819P00040000 P 08/19/16 40.0 1.81 1.88
ABT 160819P00041000 P 08/19/16 41.0 2.41 2.49
ABT 160819P00042000 P 08/19/16 42.0 3.10 3.25
ABT 160819P00043000 P 08/19/16 43.0 3.95 4.25
ABT 160819P00044000 P 08/19/16 44.0 4.80 5.15
ABT 160819P00045000 P 08/19/16 45.0 5.70 6.20
ABT 160819P00046000 P 08/19/16 46.0 6.70 7.20
ABT 160819P00047000 P 08/19/16 47.0 7.70 8.15
ABT 160819P00048000 P 08/19/16 48.0 7.25 10.35
ABT 160819P00049000 P 08/19/16 49.0 8.25 11.55
ABT 160819P00050000 P 08/19/16 50.0 10.40 12.50
ABT 160819P00052500 P 08/19/16 52.5 11.70 15.05
ABT 160819P00055000 P 08/19/16 55.0 14.20 17.55
ABT 160819P00060000 P 08/19/16 60.0 19.20 22.55
ABT 160819P00065000 P 08/19/16 65.0 25.25 26.90
ABT 161118C00023000 C 11/18/16 23.0 16.05 16.65
ABT 161118C00024000 C 11/18/16 24.0 13.00 16.15
ABT 161118C00025000 C 11/18/16 25.0 13.85 14.65
ABT 161118C00026000 C 11/18/16 26.0 13.10 13.65
ABT 161118C00027000 C 11/18/16 27.0 12.10 12.65
ABT 161118C00028000 C 11/18/16 28.0 10.90 11.70
ABT 161118C00029000 C 11/18/16 29.0 10.05 10.70
ABT 161118C00030000 C 11/18/16 30.0 9.20 9.75
ABT 161118C00031000 C 11/18/16 31.0 8.35 8.70
ABT 161118C00032000 C 11/18/16 32.0 7.35 7.75
ABT 161118C00033000 C 11/18/16 33.0 6.45 6.85
ABT 161118C00034000 C 11/18/16 34.0 5.60 6.00
ABT 161118C00035000 C 11/18/16 35.0 4.80 5.15
ABT 161118C00036000 C 11/18/16 36.0 4.00 4.35
ABT 161118C00037000 C 11/18/16 37.0 3.40 3.60
ABT 161118C00038000 C 11/18/16 38.0 2.86 2.91
ABT 161118C00039000 C 11/18/16 39.0 2.26 2.31
ABT 161118C00040000 C 11/18/16 40.0 1.73 1.79
ABT 161118C00041000 C 11/18/16 41.0 1.29 1.31
ABT 161118C00042000 C 11/18/16 42.0 0.93 0.97
ABT 161118C00043000 C 11/18/16 43.0 0.65 0.70
ABT 161118C00044000 C 11/18/16 44.0 0.43 0.47
ABT 161118C00045000 C 11/18/16 45.0 0.28 0.30
ABT 161118C00046000 C 11/18/16 46.0 0.16 0.21
ABT 161118C00047000 C 11/18/16 47.0 0.09 0.14
ABT 161118C00048000 C 11/18/16 48.0 0.05 0.10
ABT 161118C00049000 C 11/18/16 49.0 0.02 0.07
ABT 161118C00050000 C 11/18/16 50.0 0.01 0.05
ABT 161118C00052500 C 11/18/16 52.5 0.00 0.03
ABT 161118P00023000 P 11/18/16 23.0 0.08 0.12
ABT 161118P00024000 P 11/18/16 24.0 0.10 0.14
ABT 161118P00025000 P 11/18/16 25.0 0.11 0.16
ABT 161118P00026000 P 11/18/16 26.0 0.14 0.19
ABT 161118P00027000 P 11/18/16 27.0 0.17 0.22
ABT 161118P00028000 P 11/18/16 28.0 0.21 0.26
ABT 161118P00029000 P 11/18/16 29.0 0.25 0.30
ABT 161118P00030000 P 11/18/16 30.0 0.31 0.36
ABT 161118P00031000 P 11/18/16 31.0 0.38 0.44
ABT 161118P00032000 P 11/18/16 32.0 0.48 0.52
ABT 161118P00033000 P 11/18/16 33.0 0.59 0.64
ABT 161118P00034000 P 11/18/16 34.0 0.74 0.79
ABT 161118P00035000 P 11/18/16 35.0 0.92 0.97
ABT 161118P00036000 P 11/18/16 36.0 1.15 1.21
ABT 161118P00037000 P 11/18/16 37.0 1.43 1.49
ABT 161118P00038000 P 11/18/16 38.0 1.76 1.84
ABT 161118P00039000 P 11/18/16 39.0 2.18 2.25
ABT 161118P00040000 P 11/18/16 40.0 2.65 2.73
ABT 161118P00041000 P 11/18/16 41.0 3.20 3.30
ABT 161118P00042000 P 11/18/16 42.0 3.85 3.95
ABT 161118P00043000 P 11/18/16 43.0 4.55 4.70
ABT 161118P00044000 P 11/18/16 44.0 5.25 5.75
ABT 161118P00045000 P 11/18/16 45.0 6.15 6.60
ABT 161118P00046000 P 11/18/16 46.0 7.05 7.50
ABT 161118P00047000 P 11/18/16 47.0 7.90 8.45
ABT 161118P00048000 P 11/18/16 48.0 8.85 9.40
ABT 161118P00049000 P 11/18/16 49.0 9.80 10.35
ABT 161118P00050000 P 11/18/16 50.0 10.80 11.35
ABT 161118P00052500 P 11/18/16 52.5 12.45 15.05
ABT 170120C00019000 C 01/20/17 19.0 19.75 20.65
ABT 170120C00020000 C 01/20/17 20.0 17.00 20.20
ABT 170120C00021000 C 01/20/17 21.0 16.05 19.20
ABT 170120C00022000 C 01/20/17 22.0 15.00 18.75
ABT 170120C00023000 C 01/20/17 23.0 14.00 17.75
ABT 170120C00024000 C 01/20/17 24.0 15.05 15.70
ABT 170120C00025000 C 01/20/17 25.0 14.05 14.70
ABT 170120C00026000 C 01/20/17 26.0 13.10 13.70
ABT 170120C00027000 C 01/20/17 27.0 12.10 12.75
ABT 170120C00028000 C 01/20/17 28.0 10.85 11.80
ABT 170120C00029000 C 01/20/17 29.0 10.20 10.85
ABT 170120C00030000 C 01/20/17 30.0 9.25 9.90
ABT 170120C00031000 C 01/20/17 31.0 8.40 8.90
ABT 170120C00032000 C 01/20/17 32.0 7.50 8.00
ABT 170120C00033000 C 01/20/17 33.0 6.90 7.05
ABT 170120C00034000 C 01/20/17 34.0 6.10 6.20
ABT 170120C00035000 C 01/20/17 35.0 5.30 5.40
ABT 170120C00036000 C 01/20/17 36.0 4.55 4.65
ABT 170120C00037000 C 01/20/17 37.0 3.85 3.95
ABT 170120C00038000 C 01/20/17 38.0 3.20 3.30
ABT 170120C00039000 C 01/20/17 39.0 2.64 2.71
ABT 170120C00040000 C 01/20/17 40.0 2.12 2.18
ABT 170120C00041000 C 01/20/17 41.0 1.67 1.73
ABT 170120C00042000 C 01/20/17 42.0 1.29 1.36
ABT 170120C00043000 C 01/20/17 43.0 0.98 1.01
ABT 170120C00044000 C 01/20/17 44.0 0.72 0.75
ABT 170120C00045000 C 01/20/17 45.0 0.52 0.55
ABT 170120C00046000 C 01/20/17 46.0 0.36 0.40
ABT 170120C00047000 C 01/20/17 47.0 0.25 0.29
ABT 170120C00048000 C 01/20/17 48.0 0.16 0.21
ABT 170120C00049000 C 01/20/17 49.0 0.11 0.15
ABT 170120C00050000 C 01/20/17 50.0 0.07 0.09
ABT 170120C00052500 C 01/20/17 52.5 0.03 0.05
ABT 170120C00055000 C 01/20/17 55.0 0.00 0.04
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 0.08 0.11
ABT 170120P00020000 P 01/20/17 20.0 0.10 0.13
ABT 170120P00021000 P 01/20/17 21.0 0.12 0.16
ABT 170120P00022000 P 01/20/17 22.0 0.14 0.18
ABT 170120P00023000 P 01/20/17 23.0 0.17 0.21
ABT 170120P00024000 P 01/20/17 24.0 0.20 0.24
ABT 170120P00025000 P 01/20/17 25.0 0.23 0.28
ABT 170120P00026000 P 01/20/17 26.0 0.28 0.32
ABT 170120P00027000 P 01/20/17 27.0 0.33 0.37
ABT 170120P00028000 P 01/20/17 28.0 0.39 0.43
ABT 170120P00029000 P 01/20/17 29.0 0.46 0.49
ABT 170120P00030000 P 01/20/17 30.0 0.55 0.58
ABT 170120P00031000 P 01/20/17 31.0 0.65 0.68
ABT 170120P00032000 P 01/20/17 32.0 0.78 0.81
ABT 170120P00033000 P 01/20/17 33.0 0.93 0.97
ABT 170120P00034000 P 01/20/17 34.0 1.12 1.15
ABT 170120P00035000 P 01/20/17 35.0 1.35 1.38
ABT 170120P00036000 P 01/20/17 36.0 1.61 1.65
ABT 170120P00037000 P 01/20/17 37.0 1.93 1.97
ABT 170120P00038000 P 01/20/17 38.0 2.30 2.34
ABT 170120P00039000 P 01/20/17 39.0 2.73 2.77
ABT 170120P00040000 P 01/20/17 40.0 3.15 3.30
ABT 170120P00041000 P 01/20/17 41.0 3.75 3.85
ABT 170120P00042000 P 01/20/17 42.0 4.35 4.50
ABT 170120P00043000 P 01/20/17 43.0 5.05 5.15
ABT 170120P00044000 P 01/20/17 44.0 5.80 5.90
ABT 170120P00045000 P 01/20/17 45.0 6.55 6.75
ABT 170120P00046000 P 01/20/17 46.0 7.40 7.60
ABT 170120P00047000 P 01/20/17 47.0 8.30 8.50
ABT 170120P00048000 P 01/20/17 48.0 9.05 9.65
ABT 170120P00049000 P 01/20/17 49.0 9.80 10.60
ABT 170120P00050000 P 01/20/17 50.0 10.95 11.55
ABT 170120P00052500 P 01/20/17 52.5 13.10 14.00
ABT 170120P00055000 P 01/20/17 55.0 15.85 16.45
ABT 170120P00057500 P 01/20/17 57.5 17.05 20.85
ABT 170120P00060000 P 01/20/17 60.0 19.40 23.35
ABT 170120P00065000 P 01/20/17 65.0 24.00 28.25
ABT 180119C00020000 C 01/19/18 20.0 18.25 21.80
ABT 180119C00023000 C 01/19/18 23.0 14.90 18.80
ABT 180119C00025000 C 01/19/18 25.0 13.30 15.10
ABT 180119C00028000 C 01/19/18 28.0 11.20 12.40
ABT 180119C00030000 C 01/19/18 30.0 9.85 10.30
ABT 180119C00033000 C 01/19/18 33.0 7.85 8.10
ABT 180119C00035000 C 01/19/18 35.0 6.45 6.70
ABT 180119C00038000 C 01/19/18 38.0 4.65 4.75
ABT 180119C00040000 C 01/19/18 40.0 3.65 3.80
ABT 180119C00042000 C 01/19/18 42.0 2.79 2.90
ABT 180119C00045000 C 01/19/18 45.0 1.80 1.85
ABT 180119C00047000 C 01/19/18 47.0 1.30 1.37
ABT 180119C00050000 C 01/19/18 50.0 0.76 0.82
ABT 180119C00052500 C 01/19/18 52.5 0.47 0.54
ABT 180119C00055000 C 01/19/18 55.0 0.27 0.35
ABT 180119C00060000 C 01/19/18 60.0 0.07 0.16
ABT 180119C00065000 C 01/19/18 65.0 0.00 0.08
ABT 180119P00020000 P 01/19/18 20.0 0.42 0.46
ABT 180119P00023000 P 01/19/18 23.0 0.65 0.68
ABT 180119P00025000 P 01/19/18 25.0 0.85 0.88
ABT 180119P00028000 P 01/19/18 28.0 1.26 1.29
ABT 180119P00030000 P 01/19/18 30.0 1.63 1.67
ABT 180119P00033000 P 01/19/18 33.0 2.36 2.41
ABT 180119P00035000 P 01/19/18 35.0 3.00 3.10
ABT 180119P00038000 P 01/19/18 38.0 4.15 4.30
ABT 180119P00040000 P 01/19/18 40.0 5.15 5.30
ABT 180119P00042000 P 01/19/18 42.0 6.25 6.45
ABT 180119P00045000 P 01/19/18 45.0 8.25 8.40
ABT 180119P00047000 P 01/19/18 47.0 9.70 9.90
ABT 180119P00050000 P 01/19/18 50.0 12.05 12.55
ABT 180119P00052500 P 01/19/18 52.5 14.20 14.70
ABT 180119P00055000 P 01/19/18 55.0 16.00 17.25
ABT 180119P00060000 P 01/19/18 60.0 19.00 23.50
ABT 180119P00065000 P 01/19/18 65.0 24.25 28.50

OPRA data is delayed 15 minutes.