Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Abbott Laboratories (ABT)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 180427C00045000 C Apr 27, 2018 45.0 11.00 15.70
ABT 180427C00046000 C Apr 27, 2018 46.0 9.90 14.50
ABT 180427C00047000 C Apr 27, 2018 47.0 8.90 13.50
ABT 180427C00048000 C Apr 27, 2018 48.0 7.90 12.50
ABT 180427C00049000 C Apr 27, 2018 49.0 6.90 11.50
ABT 180427C00050000 C Apr 27, 2018 50.0 6.20 10.50
ABT 180427C00051000 C Apr 27, 2018 51.0 5.10 9.55
ABT 180427C00051500 C Apr 27, 2018 51.5 4.50 9.00
ABT 180427C00052000 C Apr 27, 2018 52.0 4.00 8.45
ABT 180427C00052500 C Apr 27, 2018 52.5 3.50 7.95
ABT 180427C00053000 C Apr 27, 2018 53.0 2.90 7.40
ABT 180427C00053500 C Apr 27, 2018 53.5 3.00 7.00
ABT 180427C00054000 C Apr 27, 2018 54.0 2.14 6.30
ABT 180427C00054500 C Apr 27, 2018 54.5 1.94 5.80
ABT 180427C00055000 C Apr 27, 2018 55.0 3.30 3.40
ABT 180427C00055500 C Apr 27, 2018 55.5 2.61 2.99
ABT 180427C00056000 C Apr 27, 2018 56.0 2.36 2.41
ABT 180427C00056500 C Apr 27, 2018 56.5 1.77 2.03
ABT 180427C00057000 C Apr 27, 2018 57.0 1.45 1.50
ABT 180427C00057500 C Apr 27, 2018 57.5 1.04 1.08
ABT 180427C00058000 C Apr 27, 2018 58.0 0.69 0.73
ABT 180427C00058500 C Apr 27, 2018 58.5 0.42 0.45
ABT 180427C00059000 C Apr 27, 2018 59.0 0.22 0.25
ABT 180427C00059500 C Apr 27, 2018 59.5 0.10 0.13
ABT 180427C00060000 C Apr 27, 2018 60.0 0.04 0.07
ABT 180427C00060500 C Apr 27, 2018 60.5 0.01 0.05
ABT 180427C00061000 C Apr 27, 2018 61.0 0.00 0.01
ABT 180427C00061500 C Apr 27, 2018 61.5 0.00 0.03
ABT 180427C00062000 C Apr 27, 2018 62.0 0.00 0.03
ABT 180427C00062500 C Apr 27, 2018 62.5 0.00 0.07
ABT 180427C00063000 C Apr 27, 2018 63.0 0.00 0.02
ABT 180427C00063500 C Apr 27, 2018 63.5 0.00 0.02
ABT 180427C00064000 C Apr 27, 2018 64.0 0.00 0.02
ABT 180427C00064500 C Apr 27, 2018 64.5 0.00 0.02
ABT 180427C00065000 C Apr 27, 2018 65.0 0.00 0.02
ABT 180427C00065500 C Apr 27, 2018 65.5 0.00 0.02
ABT 180427C00066000 C Apr 27, 2018 66.0 0.00 0.02
ABT 180427C00066500 C Apr 27, 2018 66.5 0.00 0.02
ABT 180427C00067000 C Apr 27, 2018 67.0 0.00 0.04
ABT 180427C00067500 C Apr 27, 2018 67.5 0.00 0.02
ABT 180427C00068000 C Apr 27, 2018 68.0 0.00 0.02
ABT 180427C00068500 C Apr 27, 2018 68.5 0.00 0.02
ABT 180427C00069000 C Apr 27, 2018 69.0 0.00 0.02
ABT 180427C00070000 C Apr 27, 2018 70.0 0.00 0.02
ABT 180427C00072500 C Apr 27, 2018 72.5 0.00 0.02
ABT 180427C00075000 C Apr 27, 2018 75.0 0.00 0.02
ABT 180427C00080000 C Apr 27, 2018 80.0 0.00 0.02
ABT 180427C00085000 C Apr 27, 2018 85.0 0.00 0.02
ABT 180427P00045000 P Apr 27, 2018 45.0 0.00 0.02
ABT 180427P00046000 P Apr 27, 2018 46.0 0.00 0.02
ABT 180427P00047000 P Apr 27, 2018 47.0 0.00 0.02
ABT 180427P00048000 P Apr 27, 2018 48.0 0.00 0.03
ABT 180427P00049000 P Apr 27, 2018 49.0 0.00 0.02
ABT 180427P00050000 P Apr 27, 2018 50.0 0.00 0.03
ABT 180427P00051000 P Apr 27, 2018 51.0 0.00 0.07
ABT 180427P00051500 P Apr 27, 2018 51.5 0.00 0.03
ABT 180427P00052000 P Apr 27, 2018 52.0 0.00 0.03
ABT 180427P00052500 P Apr 27, 2018 52.5 0.00 0.03
ABT 180427P00053000 P Apr 27, 2018 53.0 0.00 0.04
ABT 180427P00053500 P Apr 27, 2018 53.5 0.00 0.04
ABT 180427P00054000 P Apr 27, 2018 54.0 0.00 0.04
ABT 180427P00054500 P Apr 27, 2018 54.5 0.00 0.04
ABT 180427P00055000 P Apr 27, 2018 55.0 0.01 0.06
ABT 180427P00055500 P Apr 27, 2018 55.5 0.00 0.07
ABT 180427P00056000 P Apr 27, 2018 56.0 0.02 0.09
ABT 180427P00056500 P Apr 27, 2018 56.5 0.06 0.12
ABT 180427P00057000 P Apr 27, 2018 57.0 0.13 0.15
ABT 180427P00057500 P Apr 27, 2018 57.5 0.22 0.24
ABT 180427P00058000 P Apr 27, 2018 58.0 0.37 0.39
ABT 180427P00058500 P Apr 27, 2018 58.5 0.58 0.62
ABT 180427P00059000 P Apr 27, 2018 59.0 0.88 0.93
ABT 180427P00059500 P Apr 27, 2018 59.5 1.27 1.32
ABT 180427P00060000 P Apr 27, 2018 60.0 1.60 1.93
ABT 180427P00060500 P Apr 27, 2018 60.5 2.07 2.36
ABT 180427P00061000 P Apr 27, 2018 61.0 2.66 2.74
ABT 180427P00061500 P Apr 27, 2018 61.5 3.15 3.25
ABT 180427P00062000 P Apr 27, 2018 62.0 1.74 5.50
ABT 180427P00062500 P Apr 27, 2018 62.5 2.00 6.15
ABT 180427P00063000 P Apr 27, 2018 63.0 3.55 5.00
ABT 180427P00063500 P Apr 27, 2018 63.5 3.00 7.30
ABT 180427P00064000 P Apr 27, 2018 64.0 3.85 8.05
ABT 180427P00064500 P Apr 27, 2018 64.5 4.10 8.30
ABT 180427P00065000 P Apr 27, 2018 65.0 4.80 8.95
ABT 180427P00065500 P Apr 27, 2018 65.5 5.40 9.45
ABT 180427P00066000 P Apr 27, 2018 66.0 6.00 10.15
ABT 180427P00066500 P Apr 27, 2018 66.5 6.25 10.60
ABT 180427P00067000 P Apr 27, 2018 67.0 7.00 11.05
ABT 180427P00067500 P Apr 27, 2018 67.5 7.10 11.60
ABT 180427P00068000 P Apr 27, 2018 68.0 7.70 12.20
ABT 180427P00068500 P Apr 27, 2018 68.5 8.05 12.60
ABT 180427P00069000 P Apr 27, 2018 69.0 8.60 13.20
ABT 180427P00070000 P Apr 27, 2018 70.0 9.60 14.20
ABT 180427P00072500 P Apr 27, 2018 72.5 12.30 16.60
ABT 180427P00075000 P Apr 27, 2018 75.0 14.55 19.15
ABT 180427P00080000 P Apr 27, 2018 80.0 19.60 23.85
ABT 180427P00085000 P Apr 27, 2018 85.0 24.35 28.85
ABT 180504C00050000 C May 04, 2018 50.0 6.00 10.65
ABT 180504C00051000 C May 04, 2018 51.0 5.10 9.60
ABT 180504C00051500 C May 04, 2018 51.5 4.50 9.15
ABT 180504C00052000 C May 04, 2018 52.0 4.10 8.75
ABT 180504C00052500 C May 04, 2018 52.5 3.60 8.10
ABT 180504C00053000 C May 04, 2018 53.0 3.00 7.70
ABT 180504C00053500 C May 04, 2018 53.5 2.93 7.00
ABT 180504C00054000 C May 04, 2018 54.0 4.10 4.55
ABT 180504C00054500 C May 04, 2018 54.5 3.60 4.35
ABT 180504C00055000 C May 04, 2018 55.0 3.25 3.55
ABT 180504C00055500 C May 04, 2018 55.5 2.66 3.10
ABT 180504C00056000 C May 04, 2018 56.0 2.53 2.58
ABT 180504C00056500 C May 04, 2018 56.5 2.01 2.21
ABT 180504C00057000 C May 04, 2018 57.0 1.71 1.75
ABT 180504C00057500 C May 04, 2018 57.5 1.31 1.43
ABT 180504C00058000 C May 04, 2018 58.0 1.02 1.06
ABT 180504C00058500 C May 04, 2018 58.5 0.63 0.81
ABT 180504C00059000 C May 04, 2018 59.0 0.51 0.56
ABT 180504C00059500 C May 04, 2018 59.5 0.34 0.37
ABT 180504C00060000 C May 04, 2018 60.0 0.22 0.26
ABT 180504C00060500 C May 04, 2018 60.5 0.13 0.15
ABT 180504C00061000 C May 04, 2018 61.0 0.06 0.11
ABT 180504C00061500 C May 04, 2018 61.5 0.03 0.07
ABT 180504C00062000 C May 04, 2018 62.0 0.01 0.04
ABT 180504C00062500 C May 04, 2018 62.5 0.00 0.03
ABT 180504C00063000 C May 04, 2018 63.0 0.00 0.04
ABT 180504C00063500 C May 04, 2018 63.5 0.00 0.04
ABT 180504C00064000 C May 04, 2018 64.0 0.00 0.04
ABT 180504C00064500 C May 04, 2018 64.5 0.00 0.04
ABT 180504C00065000 C May 04, 2018 65.0 0.00 0.03
ABT 180504C00065500 C May 04, 2018 65.5 0.00 0.03
ABT 180504C00066000 C May 04, 2018 66.0 0.00 0.02
ABT 180504C00066500 C May 04, 2018 66.5 0.00 0.02
ABT 180504C00067000 C May 04, 2018 67.0 0.00 0.02
ABT 180504C00067500 C May 04, 2018 67.5 0.00 0.02
ABT 180504C00068000 C May 04, 2018 68.0 0.00 0.02
ABT 180504C00068500 C May 04, 2018 68.5 0.00 0.02
ABT 180504C00069000 C May 04, 2018 69.0 0.00 0.02
ABT 180504C00070000 C May 04, 2018 70.0 0.00 0.02
ABT 180504P00050000 P May 04, 2018 50.0 0.00 0.05
ABT 180504P00051000 P May 04, 2018 51.0 0.01 0.05
ABT 180504P00051500 P May 04, 2018 51.5 0.02 0.05
ABT 180504P00052000 P May 04, 2018 52.0 0.00 0.06
ABT 180504P00052500 P May 04, 2018 52.5 0.03 0.07
ABT 180504P00053000 P May 04, 2018 53.0 0.01 0.08
ABT 180504P00053500 P May 04, 2018 53.5 0.01 0.09
ABT 180504P00054000 P May 04, 2018 54.0 0.02 0.10
ABT 180504P00054500 P May 04, 2018 54.5 0.04 0.13
ABT 180504P00055000 P May 04, 2018 55.0 0.06 0.16
ABT 180504P00055500 P May 04, 2018 55.5 0.10 0.20
ABT 180504P00056000 P May 04, 2018 56.0 0.16 0.27
ABT 180504P00056500 P May 04, 2018 56.5 0.23 0.33
ABT 180504P00057000 P May 04, 2018 57.0 0.30 0.44
ABT 180504P00057500 P May 04, 2018 57.5 0.39 0.58
ABT 180504P00058000 P May 04, 2018 58.0 0.62 0.74
ABT 180504P00058500 P May 04, 2018 58.5 0.78 0.98
ABT 180504P00059000 P May 04, 2018 59.0 1.16 1.21
ABT 180504P00059500 P May 04, 2018 59.5 1.45 1.90
ABT 180504P00060000 P May 04, 2018 60.0 1.79 2.22
ABT 180504P00060500 P May 04, 2018 60.5 2.22 2.59
ABT 180504P00061000 P May 04, 2018 61.0 2.71 2.81
ABT 180504P00061500 P May 04, 2018 61.5 3.05 3.40
ABT 180504P00062000 P May 04, 2018 62.0 1.45 5.90
ABT 180504P00062500 P May 04, 2018 62.5 2.49 4.75
ABT 180504P00063000 P May 04, 2018 63.0 2.60 6.50
ABT 180504P00063500 P May 04, 2018 63.5 2.90 7.45
ABT 180504P00064000 P May 04, 2018 64.0 3.70 7.70
ABT 180504P00064500 P May 04, 2018 64.5 3.70 8.35
ABT 180504P00065000 P May 04, 2018 65.0 4.50 9.00
ABT 180504P00065500 P May 04, 2018 65.5 5.60 9.60
ABT 180504P00066000 P May 04, 2018 66.0 5.55 10.20
ABT 180504P00066500 P May 04, 2018 66.5 6.15 10.60
ABT 180504P00067000 P May 04, 2018 67.0 6.55 11.20
ABT 180504P00067500 P May 04, 2018 67.5 7.05 11.60
ABT 180504P00068000 P May 04, 2018 68.0 7.50 12.20
ABT 180504P00068500 P May 04, 2018 68.5 8.05 12.60
ABT 180504P00069000 P May 04, 2018 69.0 8.60 13.20
ABT 180504P00070000 P May 04, 2018 70.0 9.60 14.20
ABT 180511C00050000 C May 11, 2018 50.0 6.00 10.55
ABT 180511C00052000 C May 11, 2018 52.0 4.20 8.50
ABT 180511C00053000 C May 11, 2018 53.0 5.10 5.60
ABT 180511C00054000 C May 11, 2018 54.0 4.25 4.65
ABT 180511C00055000 C May 11, 2018 55.0 3.35 3.70
ABT 180511C00056000 C May 11, 2018 56.0 2.66 2.82
ABT 180511C00057000 C May 11, 2018 57.0 1.78 2.27
ABT 180511C00058000 C May 11, 2018 58.0 1.20 1.32
ABT 180511C00059000 C May 11, 2018 59.0 0.68 0.80
ABT 180511C00060000 C May 11, 2018 60.0 0.37 0.40
ABT 180511C00061000 C May 11, 2018 61.0 0.16 0.23
ABT 180511C00062000 C May 11, 2018 62.0 0.07 0.10
ABT 180511C00063000 C May 11, 2018 63.0 0.02 0.06
ABT 180511C00064000 C May 11, 2018 64.0 0.00 0.04
ABT 180511C00065000 C May 11, 2018 65.0 0.00 0.03
ABT 180511C00066000 C May 11, 2018 66.0 0.00 0.03
ABT 180511P00050000 P May 11, 2018 50.0 0.03 0.08
ABT 180511P00052000 P May 11, 2018 52.0 0.06 0.10
ABT 180511P00053000 P May 11, 2018 53.0 0.04 0.14
ABT 180511P00054000 P May 11, 2018 54.0 0.08 0.28
ABT 180511P00055000 P May 11, 2018 55.0 0.18 0.25
ABT 180511P00056000 P May 11, 2018 56.0 0.33 0.35
ABT 180511P00057000 P May 11, 2018 57.0 0.53 0.55
ABT 180511P00058000 P May 11, 2018 58.0 0.86 0.88
ABT 180511P00059000 P May 11, 2018 59.0 1.33 1.37
ABT 180511P00060000 P May 11, 2018 60.0 2.00 2.03
ABT 180511P00061000 P May 11, 2018 61.0 2.70 3.00
ABT 180511P00062000 P May 11, 2018 62.0 3.45 3.95
ABT 180511P00063000 P May 11, 2018 63.0 2.45 7.00
ABT 180511P00064000 P May 11, 2018 64.0 3.45 8.00
ABT 180511P00065000 P May 11, 2018 65.0 4.45 9.00
ABT 180511P00066000 P May 11, 2018 66.0 5.50 10.20
ABT 180518C00035000 C May 18, 2018 35.0 21.00 25.70
ABT 180518C00040000 C May 18, 2018 40.0 16.00 20.65
ABT 180518C00045000 C May 18, 2018 45.0 13.00 15.00
ABT 180518C00048000 C May 18, 2018 48.0 9.95 12.55
ABT 180518C00049000 C May 18, 2018 49.0 8.90 11.60
ABT 180518C00050000 C May 18, 2018 50.0 8.00 10.00
ABT 180518C00051000 C May 18, 2018 51.0 6.80 9.20
ABT 180518C00051500 C May 18, 2018 51.5 6.50 8.55
ABT 180518C00052000 C May 18, 2018 52.0 6.25 6.65
ABT 180518C00052500 C May 18, 2018 52.5 5.70 6.30
ABT 180518C00053000 C May 18, 2018 53.0 5.35 5.70
ABT 180518C00053500 C May 18, 2018 53.5 4.85 5.25
ABT 180518C00054000 C May 18, 2018 54.0 4.45 4.70
ABT 180518C00054500 C May 18, 2018 54.5 4.00 4.25
ABT 180518C00055000 C May 18, 2018 55.0 3.50 3.80
ABT 180518C00055500 C May 18, 2018 55.5 2.94 3.35
ABT 180518C00056000 C May 18, 2018 56.0 2.74 2.93
ABT 180518C00056500 C May 18, 2018 56.5 2.33 2.64
ABT 180518C00057000 C May 18, 2018 57.0 2.06 2.17
ABT 180518C00057500 C May 18, 2018 57.5 1.74 1.77
ABT 180518C00058000 C May 18, 2018 58.0 1.42 1.46
ABT 180518C00058500 C May 18, 2018 58.5 1.14 1.17
ABT 180518C00059000 C May 18, 2018 59.0 0.90 0.92
ABT 180518C00059500 C May 18, 2018 59.5 0.69 0.72
ABT 180518C00060000 C May 18, 2018 60.0 0.52 0.55
ABT 180518C00060500 C May 18, 2018 60.5 0.39 0.44
ABT 180518C00061000 C May 18, 2018 61.0 0.28 0.30
ABT 180518C00061500 C May 18, 2018 61.5 0.20 0.23
ABT 180518C00062000 C May 18, 2018 62.0 0.14 0.17
ABT 180518C00062500 C May 18, 2018 62.5 0.10 0.12
ABT 180518C00063000 C May 18, 2018 63.0 0.04 0.10
ABT 180518C00063500 C May 18, 2018 63.5 0.04 0.07
ABT 180518C00064000 C May 18, 2018 64.0 0.02 0.05
ABT 180518C00064500 C May 18, 2018 64.5 0.01 0.05
ABT 180518C00065000 C May 18, 2018 65.0 0.01 0.04
ABT 180518C00065500 C May 18, 2018 65.5 0.00 0.04
ABT 180518C00066000 C May 18, 2018 66.0 0.00 0.04
ABT 180518C00066500 C May 18, 2018 66.5 0.00 0.04
ABT 180518C00067000 C May 18, 2018 67.0 0.00 0.03
ABT 180518C00067500 C May 18, 2018 67.5 0.00 0.03
ABT 180518C00068000 C May 18, 2018 68.0 0.00 0.03
ABT 180518C00068500 C May 18, 2018 68.5 0.00 0.03
ABT 180518C00069000 C May 18, 2018 69.0 0.00 0.03
ABT 180518C00070000 C May 18, 2018 70.0 0.00 0.03
ABT 180518C00072500 C May 18, 2018 72.5 0.00 0.01
ABT 180518C00075000 C May 18, 2018 75.0 0.00 0.02
ABT 180518P00035000 P May 18, 2018 35.0 0.00 0.02
ABT 180518P00040000 P May 18, 2018 40.0 0.00 0.02
ABT 180518P00045000 P May 18, 2018 45.0 0.00 0.05
ABT 180518P00048000 P May 18, 2018 48.0 0.03 0.08
ABT 180518P00049000 P May 18, 2018 49.0 0.01 0.08
ABT 180518P00050000 P May 18, 2018 50.0 0.06 0.09
ABT 180518P00051000 P May 18, 2018 51.0 0.08 0.11
ABT 180518P00051500 P May 18, 2018 51.5 0.08 0.12
ABT 180518P00052000 P May 18, 2018 52.0 0.12 0.13
ABT 180518P00052500 P May 18, 2018 52.5 0.12 0.15
ABT 180518P00053000 P May 18, 2018 53.0 0.14 0.18
ABT 180518P00053500 P May 18, 2018 53.5 0.18 0.22
ABT 180518P00054000 P May 18, 2018 54.0 0.16 0.26
ABT 180518P00054500 P May 18, 2018 54.5 0.26 0.29
ABT 180518P00055000 P May 18, 2018 55.0 0.30 0.32
ABT 180518P00055500 P May 18, 2018 55.5 0.33 0.42
ABT 180518P00056000 P May 18, 2018 56.0 0.46 0.48
ABT 180518P00056500 P May 18, 2018 56.5 0.55 0.58
ABT 180518P00057000 P May 18, 2018 57.0 0.67 0.74
ABT 180518P00057500 P May 18, 2018 57.5 0.83 0.87
ABT 180518P00058000 P May 18, 2018 58.0 1.02 1.05
ABT 180518P00058500 P May 18, 2018 58.5 1.22 1.31
ABT 180518P00059000 P May 18, 2018 59.0 1.49 1.54
ABT 180518P00059500 P May 18, 2018 59.5 1.79 1.83
ABT 180518P00060000 P May 18, 2018 60.0 2.11 2.16
ABT 180518P00060500 P May 18, 2018 60.5 2.40 2.55
ABT 180518P00061000 P May 18, 2018 61.0 2.80 3.15
ABT 180518P00061500 P May 18, 2018 61.5 3.25 3.45
ABT 180518P00062000 P May 18, 2018 62.0 3.70 3.95
ABT 180518P00062500 P May 18, 2018 62.5 4.20 4.30
ABT 180518P00063000 P May 18, 2018 63.0 4.55 4.90
ABT 180518P00063500 P May 18, 2018 63.5 4.60 5.65
ABT 180518P00064000 P May 18, 2018 64.0 5.30 6.40
ABT 180518P00064500 P May 18, 2018 64.5 5.75 6.70
ABT 180518P00065000 P May 18, 2018 65.0 6.20 7.05
ABT 180518P00065500 P May 18, 2018 65.5 6.50 7.75
ABT 180518P00066000 P May 18, 2018 66.0 5.50 9.75
ABT 180518P00066500 P May 18, 2018 66.5 6.65 10.00
ABT 180518P00067000 P May 18, 2018 67.0 6.65 11.20
ABT 180518P00067500 P May 18, 2018 67.5 7.25 11.20
ABT 180518P00068000 P May 18, 2018 68.0 7.40 12.00
ABT 180518P00068500 P May 18, 2018 68.5 7.90 12.50
ABT 180518P00069000 P May 18, 2018 69.0 8.60 13.20
ABT 180518P00070000 P May 18, 2018 70.0 9.50 14.20
ABT 180518P00072500 P May 18, 2018 72.5 12.10 16.60
ABT 180518P00075000 P May 18, 2018 75.0 14.90 19.15
ABT 180525C00045000 C May 25, 2018 45.0 11.00 15.60
ABT 180525C00048000 C May 25, 2018 48.0 8.30 12.80
ABT 180525C00049000 C May 25, 2018 49.0 7.20 11.80
ABT 180525C00050000 C May 25, 2018 50.0 6.10 10.80
ABT 180525C00051000 C May 25, 2018 51.0 5.10 9.55
ABT 180525C00051500 C May 25, 2018 51.5 6.70 7.45
ABT 180525C00052000 C May 25, 2018 52.0 6.10 7.10
ABT 180525C00052500 C May 25, 2018 52.5 5.60 6.55
ABT 180525C00053000 C May 25, 2018 53.0 5.30 5.90
ABT 180525C00053500 C May 25, 2018 53.5 4.75 5.60
ABT 180525C00054000 C May 25, 2018 54.0 4.45 4.80
ABT 180525C00054500 C May 25, 2018 54.5 3.95 4.75
ABT 180525C00055000 C May 25, 2018 55.0 3.65 3.95
ABT 180525C00055500 C May 25, 2018 55.5 3.35 3.85
ABT 180525C00056000 C May 25, 2018 56.0 2.96 3.15
ABT 180525C00056500 C May 25, 2018 56.5 2.57 2.73
ABT 180525C00057000 C May 25, 2018 57.0 2.19 2.36
ABT 180525C00057500 C May 25, 2018 57.5 1.85 2.51
ABT 180525C00058000 C May 25, 2018 58.0 1.53 1.70
ABT 180525C00058500 C May 25, 2018 58.5 1.31 1.39
ABT 180525C00059000 C May 25, 2018 59.0 1.06 1.14
ABT 180525C00059500 C May 25, 2018 59.5 0.84 0.91
ABT 180525C00060000 C May 25, 2018 60.0 0.66 0.73
ABT 180525C00060500 C May 25, 2018 60.5 0.50 0.58
ABT 180525C00061000 C May 25, 2018 61.0 0.38 0.45
ABT 180525C00061500 C May 25, 2018 61.5 0.29 0.32
ABT 180525C00062000 C May 25, 2018 62.0 0.21 0.25
ABT 180525C00062500 C May 25, 2018 62.5 0.10 0.37
ABT 180525C00063000 C May 25, 2018 63.0 0.05 0.22
ABT 180525C00063500 C May 25, 2018 63.5 0.05 0.13
ABT 180525C00064000 C May 25, 2018 64.0 0.05 0.10
ABT 180525C00064500 C May 25, 2018 64.5 0.00 0.07
ABT 180525C00065000 C May 25, 2018 65.0 0.00 0.06
ABT 180525C00065500 C May 25, 2018 65.5 0.00 0.05
ABT 180525C00066000 C May 25, 2018 66.0 0.00 0.04
ABT 180525C00066500 C May 25, 2018 66.5 0.00 0.11
ABT 180525C00067000 C May 25, 2018 67.0 0.00 0.04
ABT 180525C00067500 C May 25, 2018 67.5 0.00 0.11
ABT 180525C00068000 C May 25, 2018 68.0 0.00 0.05
ABT 180525C00068500 C May 25, 2018 68.5 0.00 0.07
ABT 180525C00069000 C May 25, 2018 69.0 0.00 0.09
ABT 180525C00070000 C May 25, 2018 70.0 0.00 0.07
ABT 180525P00045000 P May 25, 2018 45.0 0.00 0.21
ABT 180525P00048000 P May 25, 2018 48.0 0.00 0.10
ABT 180525P00049000 P May 25, 2018 49.0 0.00 0.11
ABT 180525P00050000 P May 25, 2018 50.0 0.08 0.13
ABT 180525P00051000 P May 25, 2018 51.0 0.11 0.16
ABT 180525P00051500 P May 25, 2018 51.5 0.13 0.18
ABT 180525P00052000 P May 25, 2018 52.0 0.08 0.20
ABT 180525P00052500 P May 25, 2018 52.5 0.09 0.23
ABT 180525P00053000 P May 25, 2018 53.0 0.12 0.31
ABT 180525P00053500 P May 25, 2018 53.5 0.15 0.30
ABT 180525P00054000 P May 25, 2018 54.0 0.19 0.35
ABT 180525P00054500 P May 25, 2018 54.5 0.24 0.40
ABT 180525P00055000 P May 25, 2018 55.0 0.34 0.47
ABT 180525P00055500 P May 25, 2018 55.5 0.35 0.55
ABT 180525P00056000 P May 25, 2018 56.0 0.50 0.65
ABT 180525P00056500 P May 25, 2018 56.5 0.67 0.74
ABT 180525P00057000 P May 25, 2018 57.0 0.73 0.91
ABT 180525P00057500 P May 25, 2018 57.5 0.83 1.08
ABT 180525P00058000 P May 25, 2018 58.0 1.13 1.28
ABT 180525P00058500 P May 25, 2018 58.5 1.37 1.45
ABT 180525P00059000 P May 25, 2018 59.0 1.55 1.76
ABT 180525P00059500 P May 25, 2018 59.5 1.86 2.08
ABT 180525P00060000 P May 25, 2018 60.0 2.18 2.65
ABT 180525P00060500 P May 25, 2018 60.5 2.47 2.93
ABT 180525P00061000 P May 25, 2018 61.0 2.93 3.30
ABT 180525P00061500 P May 25, 2018 61.5 3.25 3.55
ABT 180525P00062000 P May 25, 2018 62.0 3.75 4.10
ABT 180525P00062500 P May 25, 2018 62.5 4.00 4.55
ABT 180525P00063000 P May 25, 2018 63.0 4.45 4.95
ABT 180525P00063500 P May 25, 2018 63.5 5.00 5.40
ABT 180525P00064000 P May 25, 2018 64.0 3.70 8.20
ABT 180525P00064500 P May 25, 2018 64.5 4.00 8.50
ABT 180525P00065000 P May 25, 2018 65.0 4.35 9.00
ABT 180525P00065500 P May 25, 2018 65.5 5.30 9.60
ABT 180525P00066000 P May 25, 2018 66.0 5.40 10.00
ABT 180525P00066500 P May 25, 2018 66.5 6.20 10.50
ABT 180525P00067000 P May 25, 2018 67.0 6.55 11.20
ABT 180525P00067500 P May 25, 2018 67.5 7.05 11.60
ABT 180525P00068000 P May 25, 2018 68.0 7.60 12.20
ABT 180525P00068500 P May 25, 2018 68.5 8.05 12.60
ABT 180525P00069000 P May 25, 2018 69.0 8.55 13.20
ABT 180525P00070000 P May 25, 2018 70.0 9.50 14.20
ABT 180601C00050000 C Jun 01, 2018 50.0 6.10 10.75
ABT 180601C00052000 C Jun 01, 2018 52.0 6.25 7.20
ABT 180601C00053000 C Jun 01, 2018 53.0 5.50 5.80
ABT 180601C00054000 C Jun 01, 2018 54.0 4.50 4.85
ABT 180601C00055000 C Jun 01, 2018 55.0 3.85 4.10
ABT 180601C00056000 C Jun 01, 2018 56.0 3.00 3.55
ABT 180601C00057000 C Jun 01, 2018 57.0 2.26 2.45
ABT 180601C00058000 C Jun 01, 2018 58.0 1.61 1.80
ABT 180601C00059000 C Jun 01, 2018 59.0 1.07 1.29
ABT 180601C00060000 C Jun 01, 2018 60.0 0.76 0.80
ABT 180601C00061000 C Jun 01, 2018 61.0 0.40 0.56
ABT 180601C00062000 C Jun 01, 2018 62.0 0.27 0.30
ABT 180601C00063000 C Jun 01, 2018 63.0 0.12 0.19
ABT 180601C00064000 C Jun 01, 2018 64.0 0.06 0.11
ABT 180601C00065000 C Jun 01, 2018 65.0 0.00 0.08
ABT 180601C00066000 C Jun 01, 2018 66.0 0.00 0.06
ABT 180601P00050000 P Jun 01, 2018 50.0 0.10 0.14
ABT 180601P00052000 P Jun 01, 2018 52.0 0.13 0.22
ABT 180601P00053000 P Jun 01, 2018 53.0 0.17 0.29
ABT 180601P00054000 P Jun 01, 2018 54.0 0.29 0.38
ABT 180601P00055000 P Jun 01, 2018 55.0 0.41 0.51
ABT 180601P00056000 P Jun 01, 2018 56.0 0.55 0.72
ABT 180601P00057000 P Jun 01, 2018 57.0 0.78 1.01
ABT 180601P00058000 P Jun 01, 2018 58.0 1.18 1.38
ABT 180601P00059000 P Jun 01, 2018 59.0 1.71 1.76
ABT 180601P00060000 P Jun 01, 2018 60.0 2.21 2.51
ABT 180601P00061000 P Jun 01, 2018 61.0 2.98 3.25
ABT 180601P00062000 P Jun 01, 2018 62.0 3.75 4.20
ABT 180601P00063000 P Jun 01, 2018 63.0 4.40 5.05
ABT 180601P00064000 P Jun 01, 2018 64.0 3.55 7.80
ABT 180601P00065000 P Jun 01, 2018 65.0 5.40 9.15
ABT 180601P00066000 P Jun 01, 2018 66.0 5.55 10.00
ABT 180615C00025000 C Jun 15, 2018 25.0 31.30 35.75
ABT 180615C00030000 C Jun 15, 2018 30.0 26.00 30.45
ABT 180615C00035000 C Jun 15, 2018 35.0 21.00 25.30
ABT 180615C00038000 C Jun 15, 2018 38.0 18.00 22.30
ABT 180615C00040000 C Jun 15, 2018 40.0 16.10 20.40
ABT 180615C00043000 C Jun 15, 2018 43.0 13.75 16.00
ABT 180615C00045000 C Jun 15, 2018 45.0 12.25 14.05
ABT 180615C00047000 C Jun 15, 2018 47.0 9.80 12.10
ABT 180615C00050000 C Jun 15, 2018 50.0 8.30 8.75
ABT 180615C00052500 C Jun 15, 2018 52.5 6.00 6.45
ABT 180615C00055000 C Jun 15, 2018 55.0 4.10 4.15
ABT 180615C00057500 C Jun 15, 2018 57.5 2.28 2.32
ABT 180615C00060000 C Jun 15, 2018 60.0 1.00 1.04
ABT 180615C00062500 C Jun 15, 2018 62.5 0.35 0.37
ABT 180615C00065000 C Jun 15, 2018 65.0 0.10 0.13
ABT 180615C00067500 C Jun 15, 2018 67.5 0.03 0.06
ABT 180615C00070000 C Jun 15, 2018 70.0 0.00 0.04
ABT 180615C00072500 C Jun 15, 2018 72.5 0.00 0.03
ABT 180615C00075000 C Jun 15, 2018 75.0 0.00 0.02
ABT 180615P00025000 P Jun 15, 2018 25.0 0.00 0.02
ABT 180615P00030000 P Jun 15, 2018 30.0 0.00 0.02
ABT 180615P00035000 P Jun 15, 2018 35.0 0.00 0.04
ABT 180615P00038000 P Jun 15, 2018 38.0 0.00 0.05
ABT 180615P00040000 P Jun 15, 2018 40.0 0.00 0.02
ABT 180615P00043000 P Jun 15, 2018 43.0 0.03 0.06
ABT 180615P00045000 P Jun 15, 2018 45.0 0.05 0.09
ABT 180615P00047000 P Jun 15, 2018 47.0 0.08 0.13
ABT 180615P00050000 P Jun 15, 2018 50.0 0.15 0.19
ABT 180615P00052500 P Jun 15, 2018 52.5 0.29 0.38
ABT 180615P00055000 P Jun 15, 2018 55.0 0.61 0.64
ABT 180615P00057500 P Jun 15, 2018 57.5 1.27 1.32
ABT 180615P00060000 P Jun 15, 2018 60.0 2.50 2.56
ABT 180615P00062500 P Jun 15, 2018 62.5 4.25 4.65
ABT 180615P00065000 P Jun 15, 2018 65.0 4.35 8.65
ABT 180615P00067500 P Jun 15, 2018 67.5 7.00 11.60
ABT 180615P00070000 P Jun 15, 2018 70.0 9.65 13.75
ABT 180615P00072500 P Jun 15, 2018 72.5 12.55 16.60
ABT 180615P00075000 P Jun 15, 2018 75.0 14.55 19.10
ABT 180817C00040000 C Aug 17, 2018 40.0 16.40 20.75
ABT 180817C00045000 C Aug 17, 2018 45.0 11.75 16.00
ABT 180817C00050000 C Aug 17, 2018 50.0 8.80 9.15
ABT 180817C00052500 C Aug 17, 2018 52.5 6.60 7.00
ABT 180817C00055000 C Aug 17, 2018 55.0 4.70 5.05
ABT 180817C00057500 C Aug 17, 2018 57.5 3.20 3.30
ABT 180817C00060000 C Aug 17, 2018 60.0 1.92 2.01
ABT 180817C00062500 C Aug 17, 2018 62.5 1.05 1.10
ABT 180817C00065000 C Aug 17, 2018 65.0 0.54 0.60
ABT 180817C00067500 C Aug 17, 2018 67.5 0.25 0.28
ABT 180817C00070000 C Aug 17, 2018 70.0 0.11 0.15
ABT 180817C00072500 C Aug 17, 2018 72.5 0.04 0.11
ABT 180817C00075000 C Aug 17, 2018 75.0 0.01 0.07
ABT 180817C00080000 C Aug 17, 2018 80.0 0.00 0.06
ABT 180817P00040000 P Aug 17, 2018 40.0 0.09 0.13
ABT 180817P00045000 P Aug 17, 2018 45.0 0.20 0.24
ABT 180817P00050000 P Aug 17, 2018 50.0 0.52 0.55
ABT 180817P00052500 P Aug 17, 2018 52.5 0.85 0.90
ABT 180817P00055000 P Aug 17, 2018 55.0 1.37 1.43
ABT 180817P00057500 P Aug 17, 2018 57.5 2.21 2.28
ABT 180817P00060000 P Aug 17, 2018 60.0 3.45 3.50
ABT 180817P00062500 P Aug 17, 2018 62.5 5.00 5.20
ABT 180817P00065000 P Aug 17, 2018 65.0 6.95 7.45
ABT 180817P00067500 P Aug 17, 2018 67.5 8.80 9.60
ABT 180817P00070000 P Aug 17, 2018 70.0 9.70 14.20
ABT 180817P00072500 P Aug 17, 2018 72.5 12.15 16.60
ABT 180817P00075000 P Aug 17, 2018 75.0 14.55 19.20
ABT 180817P00080000 P Aug 17, 2018 80.0 19.60 24.20
ABT 181116C00040000 C Nov 16, 2018 40.0 16.50 21.00
ABT 181116C00045000 C Nov 16, 2018 45.0 13.60 14.85
ABT 181116C00050000 C Nov 16, 2018 50.0 9.40 9.85
ABT 181116C00052500 C Nov 16, 2018 52.5 7.30 7.90
ABT 181116C00055000 C Nov 16, 2018 55.0 5.75 5.95
ABT 181116C00057500 C Nov 16, 2018 57.5 4.20 4.40
ABT 181116C00060000 C Nov 16, 2018 60.0 2.97 3.10
ABT 181116C00062500 C Nov 16, 2018 62.5 1.98 2.05
ABT 181116C00065000 C Nov 16, 2018 65.0 1.27 1.33
ABT 181116C00067500 C Nov 16, 2018 67.5 0.78 0.82
ABT 181116C00070000 C Nov 16, 2018 70.0 0.47 0.52
ABT 181116C00072500 C Nov 16, 2018 72.5 0.25 0.47
ABT 181116C00075000 C Nov 16, 2018 75.0 0.14 0.22
ABT 181116C00080000 C Nov 16, 2018 80.0 0.05 0.11
ABT 181116P00040000 P Nov 16, 2018 40.0 0.23 0.28
ABT 181116P00045000 P Nov 16, 2018 45.0 0.49 0.62
ABT 181116P00050000 P Nov 16, 2018 50.0 1.02 1.12
ABT 181116P00052500 P Nov 16, 2018 52.5 1.50 1.65
ABT 181116P00055000 P Nov 16, 2018 55.0 2.17 2.34
ABT 181116P00057500 P Nov 16, 2018 57.5 3.05 3.25
ABT 181116P00060000 P Nov 16, 2018 60.0 4.30 4.45
ABT 181116P00062500 P Nov 16, 2018 62.5 5.80 6.00
ABT 181116P00065000 P Nov 16, 2018 65.0 7.45 7.85
ABT 181116P00067500 P Nov 16, 2018 67.5 9.50 10.20
ABT 181116P00070000 P Nov 16, 2018 70.0 11.80 12.60
ABT 181116P00072500 P Nov 16, 2018 72.5 12.25 16.60
ABT 181116P00075000 P Nov 16, 2018 75.0 14.70 19.20
ABT 181116P00080000 P Nov 16, 2018 80.0 19.60 24.20
ABT 190118C00020000 C Jan 18, 2019 20.0 36.00 40.70
ABT 190118C00023000 C Jan 18, 2019 23.0 33.70 37.80
ABT 190118C00025000 C Jan 18, 2019 25.0 31.10 35.80
ABT 190118C00028000 C Jan 18, 2019 28.0 28.65 33.00
ABT 190118C00030000 C Jan 18, 2019 30.0 26.60 30.65
ABT 190118C00033000 C Jan 18, 2019 33.0 23.75 27.60
ABT 190118C00035000 C Jan 18, 2019 35.0 21.90 25.65
ABT 190118C00038000 C Jan 18, 2019 38.0 18.85 23.20
ABT 190118C00040000 C Jan 18, 2019 40.0 17.80 19.25
ABT 190118C00042000 C Jan 18, 2019 42.0 16.55 17.70
ABT 190118C00045000 C Jan 18, 2019 45.0 14.05 14.55
ABT 190118C00047000 C Jan 18, 2019 47.0 12.20 12.80
ABT 190118C00050000 C Jan 18, 2019 50.0 9.75 10.20
ABT 190118C00052500 C Jan 18, 2019 52.5 8.00 8.35
ABT 190118C00055000 C Jan 18, 2019 55.0 6.35 6.55
ABT 190118C00057500 C Jan 18, 2019 57.5 4.85 5.00
ABT 190118C00060000 C Jan 18, 2019 60.0 3.55 3.70
ABT 190118C00062500 C Jan 18, 2019 62.5 2.53 2.66
ABT 190118C00065000 C Jan 18, 2019 65.0 1.68 1.86
ABT 190118C00067500 C Jan 18, 2019 67.5 1.10 1.25
ABT 190118C00070000 C Jan 18, 2019 70.0 0.74 0.84
ABT 190118C00072500 C Jan 18, 2019 72.5 0.44 0.54
ABT 190118C00075000 C Jan 18, 2019 75.0 0.27 0.36
ABT 190118C00080000 C Jan 18, 2019 80.0 0.07 0.15
ABT 190118P00020000 P Jan 18, 2019 20.0 0.00 0.08
ABT 190118P00023000 P Jan 18, 2019 23.0 0.02 0.08
ABT 190118P00025000 P Jan 18, 2019 25.0 0.05 0.10
ABT 190118P00028000 P Jan 18, 2019 28.0 0.05 0.10
ABT 190118P00030000 P Jan 18, 2019 30.0 0.07 0.15
ABT 190118P00033000 P Jan 18, 2019 33.0 0.12 0.20
ABT 190118P00035000 P Jan 18, 2019 35.0 0.19 0.24
ABT 190118P00038000 P Jan 18, 2019 38.0 0.25 0.34
ABT 190118P00040000 P Jan 18, 2019 40.0 0.32 0.42
ABT 190118P00042000 P Jan 18, 2019 42.0 0.47 0.53
ABT 190118P00045000 P Jan 18, 2019 45.0 0.66 0.79
ABT 190118P00047000 P Jan 18, 2019 47.0 0.89 1.02
ABT 190118P00050000 P Jan 18, 2019 50.0 1.35 1.51
ABT 190118P00052500 P Jan 18, 2019 52.5 1.90 2.07
ABT 190118P00055000 P Jan 18, 2019 55.0 2.63 2.81
ABT 190118P00057500 P Jan 18, 2019 57.5 3.60 3.75
ABT 190118P00060000 P Jan 18, 2019 60.0 4.80 4.95
ABT 190118P00062500 P Jan 18, 2019 62.5 6.25 6.40
ABT 190118P00065000 P Jan 18, 2019 65.0 7.90 8.20
ABT 190118P00067500 P Jan 18, 2019 67.5 9.75 10.30
ABT 190118P00070000 P Jan 18, 2019 70.0 11.95 12.40
ABT 190118P00072500 P Jan 18, 2019 72.5 14.10 14.55
ABT 190118P00075000 P Jan 18, 2019 75.0 14.75 19.20
ABT 190118P00080000 P Jan 18, 2019 80.0 19.60 24.20
ABT 200117C00030000 C Jan 17, 2020 30.0 26.00 30.80
ABT 200117C00035000 C Jan 17, 2020 35.0 22.30 25.90
ABT 200117C00040000 C Jan 17, 2020 40.0 19.50 20.20
ABT 200117C00045000 C Jan 17, 2020 45.0 15.35 16.15
ABT 200117C00050000 C Jan 17, 2020 50.0 11.70 12.50
ABT 200117C00052500 C Jan 17, 2020 52.5 10.20 10.85
ABT 200117C00055000 C Jan 17, 2020 55.0 8.70 9.30
ABT 200117C00057500 C Jan 17, 2020 57.5 7.35 7.90
ABT 200117C00060000 C Jan 17, 2020 60.0 6.10 6.65
ABT 200117C00062500 C Jan 17, 2020 62.5 5.00 5.65
ABT 200117C00065000 C Jan 17, 2020 65.0 4.05 4.60
ABT 200117C00067500 C Jan 17, 2020 67.5 3.30 3.85
ABT 200117C00070000 C Jan 17, 2020 70.0 2.53 3.10
ABT 200117C00072500 C Jan 17, 2020 72.5 2.07 2.61
ABT 200117C00075000 C Jan 17, 2020 75.0 1.59 2.11
ABT 200117C00080000 C Jan 17, 2020 80.0 1.00 1.35
ABT 200117C00085000 C Jan 17, 2020 85.0 0.55 0.96
ABT 200117C00090000 C Jan 17, 2020 90.0 0.31 0.54
ABT 200117C00095000 C Jan 17, 2020 95.0 0.19 0.37
ABT 200117P00030000 P Jan 17, 2020 30.0 0.44 0.68
ABT 200117P00035000 P Jan 17, 2020 35.0 0.72 0.95
ABT 200117P00040000 P Jan 17, 2020 40.0 1.19 1.41
ABT 200117P00045000 P Jan 17, 2020 45.0 1.89 2.20
ABT 200117P00050000 P Jan 17, 2020 50.0 2.95 3.35
ABT 200117P00052500 P Jan 17, 2020 52.5 3.65 4.15
ABT 200117P00055000 P Jan 17, 2020 55.0 4.55 5.00
ABT 200117P00057500 P Jan 17, 2020 57.5 5.55 6.10
ABT 200117P00060000 P Jan 17, 2020 60.0 6.70 7.25
ABT 200117P00062500 P Jan 17, 2020 62.5 8.05 8.70
ABT 200117P00065000 P Jan 17, 2020 65.0 9.55 10.20
ABT 200117P00067500 P Jan 17, 2020 67.5 11.30 12.15
ABT 200117P00070000 P Jan 17, 2020 70.0 13.10 13.75
ABT 200117P00072500 P Jan 17, 2020 72.5 15.00 15.65
ABT 200117P00075000 P Jan 17, 2020 75.0 17.10 17.80
ABT 200117P00080000 P Jan 17, 2020 80.0 21.35 22.90
ABT 200117P00085000 P Jan 17, 2020 85.0 24.50 29.20
ABT 200117P00090000 P Jan 17, 2020 90.0 29.50 34.20
ABT 200117P00095000 P Jan 17, 2020 95.0 34.50 39.20
OPRA data is delayed 15 minutes.