Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-17)Premium Content

Abbott Laboratories (ABT)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 170331C00034000 C 03/31/17 34.0 9.95 11.25
ABT 170331C00035000 C 03/31/17 35.0 7.75 11.70
ABT 170331C00036000 C 03/31/17 36.0 6.60 10.65
ABT 170331C00036500 C 03/31/17 36.5 6.05 10.25
ABT 170331C00037000 C 03/31/17 37.0 6.15 9.50
ABT 170331C00037500 C 03/31/17 37.5 4.90 9.05
ABT 170331C00038000 C 03/31/17 38.0 4.30 8.50
ABT 170331C00038500 C 03/31/17 38.5 4.00 7.85
ABT 170331C00039000 C 03/31/17 39.0 3.60 6.05
ABT 170331C00039500 C 03/31/17 39.5 3.10 7.25
ABT 170331C00040000 C 03/31/17 40.0 3.50 5.80
ABT 170331C00040500 C 03/31/17 40.5 1.91 5.90
ABT 170331C00041000 C 03/31/17 41.0 3.25 4.05
ABT 170331C00041500 C 03/31/17 41.5 3.00 3.25
ABT 170331C00042000 C 03/31/17 42.0 2.66 2.81
ABT 170331C00042500 C 03/31/17 42.5 2.11 2.37
ABT 170331C00043000 C 03/31/17 43.0 1.51 1.88
ABT 170331C00043500 C 03/31/17 43.5 1.01 1.38
ABT 170331C00044000 C 03/31/17 44.0 0.67 0.85
ABT 170331C00044500 C 03/31/17 44.5 0.35 0.43
ABT 170331C00045000 C 03/31/17 45.0 0.10 0.16
ABT 170331C00045500 C 03/31/17 45.5 0.00 0.05
ABT 170331C00046000 C 03/31/17 46.0 0.00 0.02
ABT 170331C00046500 C 03/31/17 46.5 0.00 0.02
ABT 170331C00047000 C 03/31/17 47.0 0.00 0.19
ABT 170331C00047500 C 03/31/17 47.5 0.00 0.18
ABT 170331C00048000 C 03/31/17 48.0 0.00 0.18
ABT 170331C00048500 C 03/31/17 48.5 0.00 0.18
ABT 170331C00049000 C 03/31/17 49.0 0.00 0.19
ABT 170331C00049500 C 03/31/17 49.5 0.00 1.58
ABT 170331C00050000 C 03/31/17 50.0 0.00 0.19
ABT 170331C00051000 C 03/31/17 51.0 0.00 0.19
ABT 170331C00052000 C 03/31/17 52.0 0.00 0.19
ABT 170331C00052500 C 03/31/17 52.5 0.00 1.58
ABT 170331C00055000 C 03/31/17 55.0 0.00 0.19
ABT 170331P00034000 P 03/31/17 34.0 0.00 0.18
ABT 170331P00035000 P 03/31/17 35.0 0.00 0.19
ABT 170331P00036000 P 03/31/17 36.0 0.00 0.18
ABT 170331P00036500 P 03/31/17 36.5 0.00 0.18
ABT 170331P00037000 P 03/31/17 37.0 0.00 0.19
ABT 170331P00037500 P 03/31/17 37.5 0.00 0.19
ABT 170331P00038000 P 03/31/17 38.0 0.00 0.18
ABT 170331P00038500 P 03/31/17 38.5 0.00 0.18
ABT 170331P00039000 P 03/31/17 39.0 0.00 0.19
ABT 170331P00039500 P 03/31/17 39.5 0.00 0.02
ABT 170331P00040000 P 03/31/17 40.0 0.00 0.18
ABT 170331P00040500 P 03/31/17 40.5 0.00 0.02
ABT 170331P00041000 P 03/31/17 41.0 0.00 0.18
ABT 170331P00041500 P 03/31/17 41.5 0.00 0.02
ABT 170331P00042000 P 03/31/17 42.0 0.00 0.03
ABT 170331P00042500 P 03/31/17 42.5 0.00 0.02
ABT 170331P00043000 P 03/31/17 43.0 0.00 0.02
ABT 170331P00043500 P 03/31/17 43.5 0.01 0.03
ABT 170331P00044000 P 03/31/17 44.0 0.04 0.08
ABT 170331P00044500 P 03/31/17 44.5 0.15 0.20
ABT 170331P00045000 P 03/31/17 45.0 0.40 0.50
ABT 170331P00045500 P 03/31/17 45.5 0.74 0.95
ABT 170331P00046000 P 03/31/17 46.0 1.17 1.44
ABT 170331P00046500 P 03/31/17 46.5 1.65 1.91
ABT 170331P00047000 P 03/31/17 47.0 2.17 2.61
ABT 170331P00047500 P 03/31/17 47.5 2.75 3.50
ABT 170331P00048000 P 03/31/17 48.0 2.76 3.35
ABT 170331P00048500 P 03/31/17 48.5 2.40 5.90
ABT 170331P00049000 P 03/31/17 49.0 2.53 6.20
ABT 170331P00049500 P 03/31/17 49.5 3.30 6.70
ABT 170331P00050000 P 03/31/17 50.0 3.95 7.60
ABT 170331P00051000 P 03/31/17 51.0 4.60 8.55
ABT 170331P00052000 P 03/31/17 52.0 5.95 8.15
ABT 170331P00052500 P 03/31/17 52.5 6.05 10.20
ABT 170331P00055000 P 03/31/17 55.0 9.85 11.20
ABT 170407C00036000 C 04/07/17 36.0 7.90 9.05
ABT 170407C00037000 C 04/07/17 37.0 5.30 9.50
ABT 170407C00038000 C 04/07/17 38.0 4.30 8.15
ABT 170407C00039000 C 04/07/17 39.0 3.30 7.15
ABT 170407C00040000 C 04/07/17 40.0 3.00 6.20
ABT 170407C00040500 C 04/07/17 40.5 2.53 4.55
ABT 170407C00041000 C 04/07/17 41.0 2.04 4.20
ABT 170407C00041500 C 04/07/17 41.5 1.54 4.70
ABT 170407C00042000 C 04/07/17 42.0 2.50 2.78
ABT 170407C00042500 C 04/07/17 42.5 2.17 2.37
ABT 170407C00043000 C 04/07/17 43.0 1.49 1.92
ABT 170407C00043500 C 04/07/17 43.5 1.21 1.59
ABT 170407C00044000 C 04/07/17 44.0 0.87 1.01
ABT 170407C00044500 C 04/07/17 44.5 0.55 0.65
ABT 170407C00045000 C 04/07/17 45.0 0.29 0.39
ABT 170407C00045500 C 04/07/17 45.5 0.13 0.18
ABT 170407C00046000 C 04/07/17 46.0 0.02 0.12
ABT 170407C00046500 C 04/07/17 46.5 0.02 0.08
ABT 170407C00047000 C 04/07/17 47.0 0.00 0.03
ABT 170407C00047500 C 04/07/17 47.5 0.00 0.03
ABT 170407C00048000 C 04/07/17 48.0 0.00 0.20
ABT 170407C00048500 C 04/07/17 48.5 0.00 0.19
ABT 170407C00049000 C 04/07/17 49.0 0.00 0.18
ABT 170407C00049500 C 04/07/17 49.5 0.00 0.19
ABT 170407C00050000 C 04/07/17 50.0 0.00 0.19
ABT 170407C00050500 C 04/07/17 50.5 0.00 0.19
ABT 170407C00051000 C 04/07/17 51.0 0.00 0.19
ABT 170407C00051500 C 04/07/17 51.5 0.00 0.18
ABT 170407C00052000 C 04/07/17 52.0 0.00 0.18
ABT 170407C00052500 C 04/07/17 52.5 0.00 0.19
ABT 170407C00053000 C 04/07/17 53.0 0.00 0.19
ABT 170407C00055000 C 04/07/17 55.0 0.00 0.19
ABT 170407C00057500 C 04/07/17 57.5 0.00 0.18
ABT 170407C00060000 C 04/07/17 60.0 0.00 0.18
ABT 170407P00036000 P 04/07/17 36.0 0.00 0.19
ABT 170407P00037000 P 04/07/17 37.0 0.00 0.19
ABT 170407P00038000 P 04/07/17 38.0 0.00 0.04
ABT 170407P00039000 P 04/07/17 39.0 0.00 0.19
ABT 170407P00040000 P 04/07/17 40.0 0.00 0.19
ABT 170407P00040500 P 04/07/17 40.5 0.00 0.20
ABT 170407P00041000 P 04/07/17 41.0 0.00 0.03
ABT 170407P00041500 P 04/07/17 41.5 0.00 0.03
ABT 170407P00042000 P 04/07/17 42.0 0.01 0.04
ABT 170407P00042500 P 04/07/17 42.5 0.00 0.06
ABT 170407P00043000 P 04/07/17 43.0 0.02 0.09
ABT 170407P00043500 P 04/07/17 43.5 0.09 0.13
ABT 170407P00044000 P 04/07/17 44.0 0.19 0.25
ABT 170407P00044500 P 04/07/17 44.5 0.33 0.39
ABT 170407P00045000 P 04/07/17 45.0 0.58 0.66
ABT 170407P00045500 P 04/07/17 45.5 0.83 0.99
ABT 170407P00046000 P 04/07/17 46.0 1.22 1.40
ABT 170407P00046500 P 04/07/17 46.5 1.61 1.94
ABT 170407P00047000 P 04/07/17 47.0 2.01 2.44
ABT 170407P00047500 P 04/07/17 47.5 2.11 2.95
ABT 170407P00048000 P 04/07/17 48.0 1.68 5.00
ABT 170407P00048500 P 04/07/17 48.5 2.42 5.50
ABT 170407P00049000 P 04/07/17 49.0 2.96 5.75
ABT 170407P00049500 P 04/07/17 49.5 3.50 7.10
ABT 170407P00050000 P 04/07/17 50.0 3.70 6.95
ABT 170407P00050500 P 04/07/17 50.5 4.00 8.15
ABT 170407P00051000 P 04/07/17 51.0 4.15 8.75
ABT 170407P00051500 P 04/07/17 51.5 4.95 9.15
ABT 170407P00052000 P 04/07/17 52.0 5.60 9.75
ABT 170407P00052500 P 04/07/17 52.5 5.50 10.10
ABT 170407P00053000 P 04/07/17 53.0 6.30 10.75
ABT 170407P00055000 P 04/07/17 55.0 8.00 12.55
ABT 170407P00057500 P 04/07/17 57.5 10.55 15.20
ABT 170407P00060000 P 04/07/17 60.0 15.00 16.15
ABT 170413C00033500 C 04/13/17 33.5 10.40 11.80
ABT 170413C00034000 C 04/13/17 34.0 8.30 12.55
ABT 170413C00034500 C 04/13/17 34.5 7.75 12.10
ABT 170413C00035000 C 04/13/17 35.0 7.30 11.55
ABT 170413C00035500 C 04/13/17 35.5 6.70 11.35
ABT 170413C00036000 C 04/13/17 36.0 6.30 10.70
ABT 170413C00036500 C 04/13/17 36.5 6.05 10.50
ABT 170413C00037000 C 04/13/17 37.0 5.30 9.50
ABT 170413C00037500 C 04/13/17 37.5 4.75 7.65
ABT 170413C00038000 C 04/13/17 38.0 4.30 7.05
ABT 170413C00038500 C 04/13/17 38.5 4.50 6.65
ABT 170413C00039000 C 04/13/17 39.0 4.00 6.15
ABT 170413C00039500 C 04/13/17 39.5 3.50 5.50
ABT 170413C00040000 C 04/13/17 40.0 3.00 5.05
ABT 170413C00040500 C 04/13/17 40.5 2.53 4.55
ABT 170413C00041000 C 04/13/17 41.0 2.04 4.05
ABT 170413C00041500 C 04/13/17 41.5 1.55 4.70
ABT 170413C00042000 C 04/13/17 42.0 1.05 3.05
ABT 170413C00042500 C 04/13/17 42.5 1.77 2.45
ABT 170413C00043000 C 04/13/17 43.0 1.63 2.00
ABT 170413C00043500 C 04/13/17 43.5 1.21 1.54
ABT 170413C00044000 C 04/13/17 44.0 0.90 1.05
ABT 170413C00044500 C 04/13/17 44.5 0.50 0.69
ABT 170413C00045000 C 04/13/17 45.0 0.30 0.46
ABT 170413C00045500 C 04/13/17 45.5 0.16 0.28
ABT 170413C00046000 C 04/13/17 46.0 0.05 0.16
ABT 170413C00046500 C 04/13/17 46.5 0.00 0.17
ABT 170413C00047000 C 04/13/17 47.0 0.00 0.13
ABT 170413C00047500 C 04/13/17 47.5 0.00 0.19
ABT 170413C00048000 C 04/13/17 48.0 0.00 0.20
ABT 170413C00048500 C 04/13/17 48.5 0.00 0.20
ABT 170413C00049000 C 04/13/17 49.0 0.00 0.20
ABT 170413C00049500 C 04/13/17 49.5 0.00 0.19
ABT 170413C00050000 C 04/13/17 50.0 0.00 0.18
ABT 170413C00051000 C 04/13/17 51.0 0.00 0.19
ABT 170413C00052000 C 04/13/17 52.0 0.00 0.19
ABT 170413C00052500 C 04/13/17 52.5 0.00 0.19
ABT 170413C00055000 C 04/13/17 55.0 0.00 0.18
ABT 170413C00057500 C 04/13/17 57.5 0.00 0.18
ABT 170413C00060000 C 04/13/17 60.0 0.00 0.18
ABT 170413P00033500 P 04/13/17 33.5 0.00 0.18
ABT 170413P00034000 P 04/13/17 34.0 0.00 0.19
ABT 170413P00034500 P 04/13/17 34.5 0.00 0.19
ABT 170413P00035000 P 04/13/17 35.0 0.00 0.18
ABT 170413P00035500 P 04/13/17 35.5 0.00 0.18
ABT 170413P00036000 P 04/13/17 36.0 0.00 0.18
ABT 170413P00036500 P 04/13/17 36.5 0.00 0.18
ABT 170413P00037000 P 04/13/17 37.0 0.00 0.18
ABT 170413P00037500 P 04/13/17 37.5 0.00 0.18
ABT 170413P00038000 P 04/13/17 38.0 0.00 0.18
ABT 170413P00038500 P 04/13/17 38.5 0.00 0.20
ABT 170413P00039000 P 04/13/17 39.0 0.00 0.19
ABT 170413P00039500 P 04/13/17 39.5 0.00 0.20
ABT 170413P00040000 P 04/13/17 40.0 0.00 0.20
ABT 170413P00040500 P 04/13/17 40.5 0.00 0.14
ABT 170413P00041000 P 04/13/17 41.0 0.00 0.23
ABT 170413P00041500 P 04/13/17 41.5 0.00 0.15
ABT 170413P00042000 P 04/13/17 42.0 0.00 0.13
ABT 170413P00042500 P 04/13/17 42.5 0.03 0.15
ABT 170413P00043000 P 04/13/17 43.0 0.12 0.26
ABT 170413P00043500 P 04/13/17 43.5 0.16 0.27
ABT 170413P00044000 P 04/13/17 44.0 0.29 0.43
ABT 170413P00044500 P 04/13/17 44.5 0.48 0.65
ABT 170413P00045000 P 04/13/17 45.0 0.76 0.93
ABT 170413P00045500 P 04/13/17 45.5 1.08 1.35
ABT 170413P00046000 P 04/13/17 46.0 1.47 2.05
ABT 170413P00046500 P 04/13/17 46.5 1.76 2.45
ABT 170413P00047000 P 04/13/17 47.0 1.36 4.30
ABT 170413P00047500 P 04/13/17 47.5 2.60 3.95
ABT 170413P00048000 P 04/13/17 48.0 2.10 5.25
ABT 170413P00048500 P 04/13/17 48.5 2.84 5.50
ABT 170413P00049000 P 04/13/17 49.0 3.15 6.25
ABT 170413P00049500 P 04/13/17 49.5 3.65 6.50
ABT 170413P00050000 P 04/13/17 50.0 3.90 7.45
ABT 170413P00051000 P 04/13/17 51.0 4.90 8.25
ABT 170413P00052000 P 04/13/17 52.0 5.20 9.90
ABT 170413P00052500 P 04/13/17 52.5 5.75 10.40
ABT 170413P00055000 P 04/13/17 55.0 8.30 12.90
ABT 170413P00057500 P 04/13/17 57.5 10.70 15.35
ABT 170413P00060000 P 04/13/17 60.0 15.00 16.60
ABT 170421C00034000 C 04/21/17 34.0 10.00 11.05
ABT 170421C00035000 C 04/21/17 35.0 7.50 12.00
ABT 170421C00036000 C 04/21/17 36.0 6.30 10.20
ABT 170421C00036500 C 04/21/17 36.5 6.00 9.95
ABT 170421C00037000 C 04/21/17 37.0 5.30 9.20
ABT 170421C00037500 C 04/21/17 37.5 5.50 7.45
ABT 170421C00038000 C 04/21/17 38.0 6.15 6.90
ABT 170421C00038500 C 04/21/17 38.5 5.65 6.40
ABT 170421C00039000 C 04/21/17 39.0 4.00 6.00
ABT 170421C00039500 C 04/21/17 39.5 4.65 5.40
ABT 170421C00040000 C 04/21/17 40.0 4.15 4.90
ABT 170421C00040500 C 04/21/17 40.5 3.65 4.35
ABT 170421C00041000 C 04/21/17 41.0 3.25 3.95
ABT 170421C00041500 C 04/21/17 41.5 3.10 3.35
ABT 170421C00042000 C 04/21/17 42.0 2.65 2.90
ABT 170421C00042500 C 04/21/17 42.5 2.20 2.43
ABT 170421C00043000 C 04/21/17 43.0 1.81 1.94
ABT 170421C00043500 C 04/21/17 43.5 1.42 1.53
ABT 170421C00044000 C 04/21/17 44.0 1.05 1.16
ABT 170421C00044500 C 04/21/17 44.5 0.79 0.84
ABT 170421C00045000 C 04/21/17 45.0 0.54 0.59
ABT 170421C00045500 C 04/21/17 45.5 0.35 0.40
ABT 170421C00046000 C 04/21/17 46.0 0.22 0.26
ABT 170421C00046500 C 04/21/17 46.5 0.13 0.17
ABT 170421C00047000 C 04/21/17 47.0 0.07 0.12
ABT 170421C00047500 C 04/21/17 47.5 0.04 0.07
ABT 170421C00048000 C 04/21/17 48.0 0.02 0.05
ABT 170421C00048500 C 04/21/17 48.5 0.01 0.03
ABT 170421C00049000 C 04/21/17 49.0 0.00 0.03
ABT 170421C00049500 C 04/21/17 49.5 0.00 0.03
ABT 170421C00050000 C 04/21/17 50.0 0.00 0.02
ABT 170421C00051000 C 04/21/17 51.0 0.00 0.03
ABT 170421C00052000 C 04/21/17 52.0 0.00 0.03
ABT 170421C00052500 C 04/21/17 52.5 0.00 0.03
ABT 170421C00055000 C 04/21/17 55.0 0.00 0.03
ABT 170421C00060000 C 04/21/17 60.0 0.00 0.02
ABT 170421C00065000 C 04/21/17 65.0 0.00 0.02
ABT 170421P00034000 P 04/21/17 34.0 0.00 0.02
ABT 170421P00035000 P 04/21/17 35.0 0.00 0.03
ABT 170421P00036000 P 04/21/17 36.0 0.00 0.03
ABT 170421P00036500 P 04/21/17 36.5 0.00 0.03
ABT 170421P00037000 P 04/21/17 37.0 0.00 0.03
ABT 170421P00037500 P 04/21/17 37.5 0.00 0.05
ABT 170421P00038000 P 04/21/17 38.0 0.00 0.03
ABT 170421P00038500 P 04/21/17 38.5 0.01 0.03
ABT 170421P00039000 P 04/21/17 39.0 0.02 0.04
ABT 170421P00039500 P 04/21/17 39.5 0.02 0.05
ABT 170421P00040000 P 04/21/17 40.0 0.04 0.06
ABT 170421P00040500 P 04/21/17 40.5 0.06 0.08
ABT 170421P00041000 P 04/21/17 41.0 0.08 0.10
ABT 170421P00041500 P 04/21/17 41.5 0.11 0.14
ABT 170421P00042000 P 04/21/17 42.0 0.16 0.18
ABT 170421P00042500 P 04/21/17 42.5 0.21 0.25
ABT 170421P00043000 P 04/21/17 43.0 0.30 0.34
ABT 170421P00043500 P 04/21/17 43.5 0.42 0.47
ABT 170421P00044000 P 04/21/17 44.0 0.58 0.64
ABT 170421P00044500 P 04/21/17 44.5 0.79 0.85
ABT 170421P00045000 P 04/21/17 45.0 1.06 1.13
ABT 170421P00045500 P 04/21/17 45.5 1.37 1.44
ABT 170421P00046000 P 04/21/17 46.0 1.76 1.82
ABT 170421P00046500 P 04/21/17 46.5 2.10 2.29
ABT 170421P00047000 P 04/21/17 47.0 2.51 2.73
ABT 170421P00047500 P 04/21/17 47.5 1.73 3.65
ABT 170421P00048000 P 04/21/17 48.0 2.17 4.10
ABT 170421P00048500 P 04/21/17 48.5 2.66 4.60
ABT 170421P00049000 P 04/21/17 49.0 3.05 5.10
ABT 170421P00049500 P 04/21/17 49.5 3.65 5.60
ABT 170421P00050000 P 04/21/17 50.0 4.00 6.10
ABT 170421P00051000 P 04/21/17 51.0 4.90 7.10
ABT 170421P00052000 P 04/21/17 52.0 5.90 9.25
ABT 170421P00052500 P 04/21/17 52.5 6.30 9.80
ABT 170421P00055000 P 04/21/17 55.0 8.75 12.80
ABT 170421P00060000 P 04/21/17 60.0 13.55 17.70
ABT 170421P00065000 P 04/21/17 65.0 20.05 21.55
ABT 170428C00034000 C 04/28/17 34.0 10.00 11.45
ABT 170428C00035000 C 04/28/17 35.0 7.30 11.75
ABT 170428C00036000 C 04/28/17 36.0 6.60 10.35
ABT 170428C00036500 C 04/28/17 36.5 6.50 9.85
ABT 170428C00037000 C 04/28/17 37.0 6.00 9.35
ABT 170428C00037500 C 04/28/17 37.5 5.50 7.65
ABT 170428C00038000 C 04/28/17 38.0 5.00 7.15
ABT 170428C00038500 C 04/28/17 38.5 4.50 6.55
ABT 170428C00039000 C 04/28/17 39.0 4.00 6.10
ABT 170428C00039500 C 04/28/17 39.5 3.55 6.90
ABT 170428C00040000 C 04/28/17 40.0 3.55 5.05
ABT 170428C00040500 C 04/28/17 40.5 2.58 4.60
ABT 170428C00041000 C 04/28/17 41.0 2.09 5.20
ABT 170428C00041500 C 04/28/17 41.5 1.62 3.55
ABT 170428C00042000 C 04/28/17 42.0 2.63 3.00
ABT 170428C00042500 C 04/28/17 42.5 2.13 2.57
ABT 170428C00043000 C 04/28/17 43.0 1.79 2.18
ABT 170428C00043500 C 04/28/17 43.5 1.46 1.78
ABT 170428C00044000 C 04/28/17 44.0 1.05 1.33
ABT 170428C00044500 C 04/28/17 44.5 0.76 1.06
ABT 170428C00045000 C 04/28/17 45.0 0.53 0.82
ABT 170428C00045500 C 04/28/17 45.5 0.41 0.55
ABT 170428C00046000 C 04/28/17 46.0 0.28 0.40
ABT 170428C00046500 C 04/28/17 46.5 0.14 0.30
ABT 170428C00047000 C 04/28/17 47.0 0.09 0.22
ABT 170428C00047500 C 04/28/17 47.5 0.00 0.28
ABT 170428C00048000 C 04/28/17 48.0 0.00 0.24
ABT 170428C00048500 C 04/28/17 48.5 0.00 0.23
ABT 170428C00049000 C 04/28/17 49.0 0.00 0.18
ABT 170428C00049500 C 04/28/17 49.5 0.00 0.20
ABT 170428C00050000 C 04/28/17 50.0 0.00 0.19
ABT 170428C00051000 C 04/28/17 51.0 0.00 0.20
ABT 170428C00052000 C 04/28/17 52.0 0.00 0.49
ABT 170428C00052500 C 04/28/17 52.5 0.00 0.49
ABT 170428C00055000 C 04/28/17 55.0 0.00 0.50
ABT 170428C00057500 C 04/28/17 57.5 0.00 0.49
ABT 170428C00060000 C 04/28/17 60.0 0.00 0.18
ABT 170428P00034000 P 04/28/17 34.0 0.00 0.20
ABT 170428P00035000 P 04/28/17 35.0 0.00 0.20
ABT 170428P00036000 P 04/28/17 36.0 0.00 0.20
ABT 170428P00036500 P 04/28/17 36.5 0.00 0.21
ABT 170428P00037000 P 04/28/17 37.0 0.00 0.14
ABT 170428P00037500 P 04/28/17 37.5 0.00 0.20
ABT 170428P00038000 P 04/28/17 38.0 0.00 0.21
ABT 170428P00038500 P 04/28/17 38.5 0.02 0.24
ABT 170428P00039000 P 04/28/17 39.0 0.00 0.11
ABT 170428P00039500 P 04/28/17 39.5 0.00 0.24
ABT 170428P00040000 P 04/28/17 40.0 0.00 0.25
ABT 170428P00040500 P 04/28/17 40.5 0.05 0.29
ABT 170428P00041000 P 04/28/17 41.0 0.11 0.33
ABT 170428P00041500 P 04/28/17 41.5 0.14 0.37
ABT 170428P00042000 P 04/28/17 42.0 0.18 0.41
ABT 170428P00042500 P 04/28/17 42.5 0.25 0.38
ABT 170428P00043000 P 04/28/17 43.0 0.36 0.47
ABT 170428P00043500 P 04/28/17 43.5 0.39 0.60
ABT 170428P00044000 P 04/28/17 44.0 0.60 0.83
ABT 170428P00044500 P 04/28/17 44.5 0.80 0.99
ABT 170428P00045000 P 04/28/17 45.0 1.07 1.41
ABT 170428P00045500 P 04/28/17 45.5 1.40 1.98
ABT 170428P00046000 P 04/28/17 46.0 1.68 2.20
ABT 170428P00046500 P 04/28/17 46.5 2.05 4.00
ABT 170428P00047000 P 04/28/17 47.0 1.96 3.50
ABT 170428P00047500 P 04/28/17 47.5 2.86 3.75
ABT 170428P00048000 P 04/28/17 48.0 3.30 5.00
ABT 170428P00048500 P 04/28/17 48.5 3.50 5.55
ABT 170428P00049000 P 04/28/17 49.0 2.96 6.05
ABT 170428P00049500 P 04/28/17 49.5 3.50 6.55
ABT 170428P00050000 P 04/28/17 50.0 4.30 7.30
ABT 170428P00051000 P 04/28/17 51.0 5.30 8.05
ABT 170428P00052000 P 04/28/17 52.0 6.10 9.25
ABT 170428P00052500 P 04/28/17 52.5 6.05 9.90
ABT 170428P00055000 P 04/28/17 55.0 8.50 12.95
ABT 170428P00057500 P 04/28/17 57.5 11.15 15.40
ABT 170428P00060000 P 04/28/17 60.0 14.95 16.90
ABT 170505C00035000 C 05/05/17 35.0 8.70 10.30
ABT 170505C00036000 C 05/05/17 36.0 6.95 10.35
ABT 170505C00036500 C 05/05/17 36.5 6.45 9.85
ABT 170505C00037000 C 05/05/17 37.0 5.95 9.35
ABT 170505C00037500 C 05/05/17 37.5 5.50 8.75
ABT 170505C00038000 C 05/05/17 38.0 5.00 8.25
ABT 170505C00038500 C 05/05/17 38.5 4.50 7.55
ABT 170505C00039000 C 05/05/17 39.0 4.00 7.10
ABT 170505C00039500 C 05/05/17 39.5 3.50 5.70
ABT 170505C00040000 C 05/05/17 40.0 3.05 6.40
ABT 170505C00040500 C 05/05/17 40.5 2.57 5.70
ABT 170505C00041000 C 05/05/17 41.0 2.08 5.25
ABT 170505C00041500 C 05/05/17 41.5 2.78 3.60
ABT 170505C00042000 C 05/05/17 42.0 1.15 4.20
ABT 170505C00042500 C 05/05/17 42.5 2.23 2.67
ABT 170505C00043000 C 05/05/17 43.0 1.85 2.17
ABT 170505C00043500 C 05/05/17 43.5 1.43 1.83
ABT 170505C00044000 C 05/05/17 44.0 1.09 1.35
ABT 170505C00044500 C 05/05/17 44.5 0.92 1.05
ABT 170505C00045000 C 05/05/17 45.0 0.68 0.81
ABT 170505C00045500 C 05/05/17 45.5 0.49 0.68
ABT 170505C00046000 C 05/05/17 46.0 0.33 0.46
ABT 170505C00046500 C 05/05/17 46.5 0.21 0.34
ABT 170505C00047000 C 05/05/17 47.0 0.13 0.39
ABT 170505C00047500 C 05/05/17 47.5 0.07 0.19
ABT 170505C00048000 C 05/05/17 48.0 0.02 0.16
ABT 170505C00048500 C 05/05/17 48.5 0.00 0.24
ABT 170505C00049000 C 05/05/17 49.0 0.00 0.23
ABT 170505C00049500 C 05/05/17 49.5 0.00 0.21
ABT 170505C00050000 C 05/05/17 50.0 0.00 0.20
ABT 170505C00051000 C 05/05/17 51.0 0.00 0.19
ABT 170505C00052000 C 05/05/17 52.0 0.00 0.20
ABT 170505C00052500 C 05/05/17 52.5 0.00 0.50
ABT 170505C00055000 C 05/05/17 55.0 0.00 0.50
ABT 170505C00057500 C 05/05/17 57.5 0.00 0.19
ABT 170505C00060000 C 05/05/17 60.0 0.00 0.18
ABT 170505P00035000 P 05/05/17 35.0 0.00 0.20
ABT 170505P00036000 P 05/05/17 36.0 0.00 0.11
ABT 170505P00036500 P 05/05/17 36.5 0.00 0.22
ABT 170505P00037000 P 05/05/17 37.0 0.00 0.15
ABT 170505P00037500 P 05/05/17 37.5 0.00 0.20
ABT 170505P00038000 P 05/05/17 38.0 0.00 0.15
ABT 170505P00038500 P 05/05/17 38.5 0.00 0.21
ABT 170505P00039000 P 05/05/17 39.0 0.00 0.24
ABT 170505P00039500 P 05/05/17 39.5 0.00 0.21
ABT 170505P00040000 P 05/05/17 40.0 0.07 0.18
ABT 170505P00040500 P 05/05/17 40.5 0.09 0.25
ABT 170505P00041000 P 05/05/17 41.0 0.11 0.38
ABT 170505P00041500 P 05/05/17 41.5 0.15 0.41
ABT 170505P00042000 P 05/05/17 42.0 0.23 0.34
ABT 170505P00042500 P 05/05/17 42.5 0.29 0.44
ABT 170505P00043000 P 05/05/17 43.0 0.43 0.51
ABT 170505P00043500 P 05/05/17 43.5 0.54 0.71
ABT 170505P00044000 P 05/05/17 44.0 0.72 0.87
ABT 170505P00044500 P 05/05/17 44.5 0.94 1.11
ABT 170505P00045000 P 05/05/17 45.0 1.12 1.45
ABT 170505P00045500 P 05/05/17 45.5 1.41 1.78
ABT 170505P00046000 P 05/05/17 46.0 0.99 3.55
ABT 170505P00046500 P 05/05/17 46.5 2.00 4.00
ABT 170505P00047000 P 05/05/17 47.0 2.40 3.10
ABT 170505P00047500 P 05/05/17 47.5 1.94 4.85
ABT 170505P00048000 P 05/05/17 48.0 2.01 5.30
ABT 170505P00048500 P 05/05/17 48.5 2.48 5.80
ABT 170505P00049000 P 05/05/17 49.0 3.25 6.30
ABT 170505P00049500 P 05/05/17 49.5 3.45 6.80
ABT 170505P00050000 P 05/05/17 50.0 3.95 7.25
ABT 170505P00051000 P 05/05/17 51.0 5.20 8.05
ABT 170505P00052000 P 05/05/17 52.0 5.80 9.25
ABT 170505P00052500 P 05/05/17 52.5 6.25 9.80
ABT 170505P00055000 P 05/05/17 55.0 8.75 12.85
ABT 170505P00057500 P 05/05/17 57.5 10.85 15.35
ABT 170505P00060000 P 05/05/17 60.0 15.15 16.45
ABT 170519C00019000 C 05/19/17 19.0 24.65 26.65
ABT 170519C00020000 C 05/19/17 20.0 22.30 26.60
ABT 170519C00021000 C 05/19/17 21.0 21.35 25.60
ABT 170519C00022000 C 05/19/17 22.0 20.35 24.75
ABT 170519C00023000 C 05/19/17 23.0 19.30 23.90
ABT 170519C00024000 C 05/19/17 24.0 18.30 22.40
ABT 170519C00025000 C 05/19/17 25.0 17.35 21.45
ABT 170519C00026000 C 05/19/17 26.0 16.30 20.60
ABT 170519C00027000 C 05/19/17 27.0 15.30 19.60
ABT 170519C00028000 C 05/19/17 28.0 14.30 18.60
ABT 170519C00029000 C 05/19/17 29.0 13.30 17.60
ABT 170519C00030000 C 05/19/17 30.0 12.30 16.45
ABT 170519C00031000 C 05/19/17 31.0 11.30 15.60
ABT 170519C00032000 C 05/19/17 32.0 10.55 12.85
ABT 170519C00033000 C 05/19/17 33.0 9.50 11.90
ABT 170519C00034000 C 05/19/17 34.0 8.30 12.90
ABT 170519C00035000 C 05/19/17 35.0 9.35 10.50
ABT 170519C00036000 C 05/19/17 36.0 8.35 9.75
ABT 170519C00037000 C 05/19/17 37.0 7.45 8.50
ABT 170519C00038000 C 05/19/17 38.0 6.40 6.90
ABT 170519C00039000 C 05/19/17 39.0 5.40 5.90
ABT 170519C00040000 C 05/19/17 40.0 4.45 4.90
ABT 170519C00041000 C 05/19/17 41.0 3.65 3.95
ABT 170519C00042000 C 05/19/17 42.0 2.87 2.96
ABT 170519C00043000 C 05/19/17 43.0 2.06 2.15
ABT 170519C00044000 C 05/19/17 44.0 1.39 1.47
ABT 170519C00045000 C 05/19/17 45.0 0.86 0.95
ABT 170519C00046000 C 05/19/17 46.0 0.49 0.56
ABT 170519C00047000 C 05/19/17 47.0 0.25 0.30
ABT 170519C00048000 C 05/19/17 48.0 0.11 0.15
ABT 170519C00049000 C 05/19/17 49.0 0.06 0.08
ABT 170519C00050000 C 05/19/17 50.0 0.02 0.05
ABT 170519C00055000 C 05/19/17 55.0 0.00 0.13
ABT 170519C00060000 C 05/19/17 60.0 0.00 0.12
ABT 170519P00019000 P 05/19/17 19.0 0.00 0.11
ABT 170519P00020000 P 05/19/17 20.0 0.00 0.11
ABT 170519P00021000 P 05/19/17 21.0 0.00 0.11
ABT 170519P00022000 P 05/19/17 22.0 0.00 0.11
ABT 170519P00023000 P 05/19/17 23.0 0.00 0.12
ABT 170519P00024000 P 05/19/17 24.0 0.00 0.11
ABT 170519P00025000 P 05/19/17 25.0 0.00 0.11
ABT 170519P00026000 P 05/19/17 26.0 0.00 0.12
ABT 170519P00027000 P 05/19/17 27.0 0.00 0.12
ABT 170519P00028000 P 05/19/17 28.0 0.00 0.13
ABT 170519P00029000 P 05/19/17 29.0 0.00 0.16
ABT 170519P00030000 P 05/19/17 30.0 0.00 0.16
ABT 170519P00031000 P 05/19/17 31.0 0.00 0.18
ABT 170519P00032000 P 05/19/17 32.0 0.01 0.19
ABT 170519P00033000 P 05/19/17 33.0 0.01 0.04
ABT 170519P00034000 P 05/19/17 34.0 0.01 0.04
ABT 170519P00035000 P 05/19/17 35.0 0.03 0.05
ABT 170519P00036000 P 05/19/17 36.0 0.05 0.06
ABT 170519P00037000 P 05/19/17 37.0 0.04 0.08
ABT 170519P00038000 P 05/19/17 38.0 0.06 0.09
ABT 170519P00039000 P 05/19/17 39.0 0.10 0.12
ABT 170519P00040000 P 05/19/17 40.0 0.13 0.18
ABT 170519P00041000 P 05/19/17 41.0 0.21 0.24
ABT 170519P00042000 P 05/19/17 42.0 0.37 0.40
ABT 170519P00043000 P 05/19/17 43.0 0.60 0.63
ABT 170519P00044000 P 05/19/17 44.0 0.94 1.02
ABT 170519P00045000 P 05/19/17 45.0 1.39 1.45
ABT 170519P00046000 P 05/19/17 46.0 1.96 2.07
ABT 170519P00047000 P 05/19/17 47.0 2.71 2.84
ABT 170519P00048000 P 05/19/17 48.0 3.55 4.05
ABT 170519P00049000 P 05/19/17 49.0 3.00 5.15
ABT 170519P00050000 P 05/19/17 50.0 4.35 7.20
ABT 170519P00055000 P 05/19/17 55.0 8.90 12.25
ABT 170519P00060000 P 05/19/17 60.0 14.95 16.75
ABT 170818C00022000 C 08/18/17 22.0 21.90 23.65
ABT 170818C00023000 C 08/18/17 23.0 19.65 23.40
ABT 170818C00024000 C 08/18/17 24.0 18.45 22.55
ABT 170818C00025000 C 08/18/17 25.0 17.60 21.40
ABT 170818C00026000 C 08/18/17 26.0 16.60 20.50
ABT 170818C00027000 C 08/18/17 27.0 15.60 19.40
ABT 170818C00028000 C 08/18/17 28.0 14.55 18.35
ABT 170818C00029000 C 08/18/17 29.0 13.45 17.35
ABT 170818C00030000 C 08/18/17 30.0 13.00 16.35
ABT 170818C00031000 C 08/18/17 31.0 12.00 15.35
ABT 170818C00032000 C 08/18/17 32.0 11.00 14.35
ABT 170818C00033000 C 08/18/17 33.0 10.00 13.15
ABT 170818C00034000 C 08/18/17 34.0 9.00 12.15
ABT 170818C00035000 C 08/18/17 35.0 8.05 11.05
ABT 170818C00036000 C 08/18/17 36.0 8.35 9.00
ABT 170818C00037000 C 08/18/17 37.0 7.40 7.95
ABT 170818C00038000 C 08/18/17 38.0 6.40 7.05
ABT 170818C00039000 C 08/18/17 39.0 5.50 6.15
ABT 170818C00040000 C 08/18/17 40.0 4.70 5.25
ABT 170818C00041000 C 08/18/17 41.0 4.20 4.35
ABT 170818C00042000 C 08/18/17 42.0 3.40 3.60
ABT 170818C00043000 C 08/18/17 43.0 2.74 2.86
ABT 170818C00044000 C 08/18/17 44.0 2.15 2.22
ABT 170818C00045000 C 08/18/17 45.0 1.61 1.69
ABT 170818C00046000 C 08/18/17 46.0 1.17 1.25
ABT 170818C00047000 C 08/18/17 47.0 0.83 0.89
ABT 170818C00048000 C 08/18/17 48.0 0.56 0.60
ABT 170818C00049000 C 08/18/17 49.0 0.36 0.41
ABT 170818C00050000 C 08/18/17 50.0 0.21 0.26
ABT 170818C00052500 C 08/18/17 52.5 0.06 0.08
ABT 170818C00055000 C 08/18/17 55.0 0.00 0.03
ABT 170818C00060000 C 08/18/17 60.0 0.00 0.03
ABT 170818P00022000 P 08/18/17 22.0 0.00 0.04
ABT 170818P00023000 P 08/18/17 23.0 0.00 0.04
ABT 170818P00024000 P 08/18/17 24.0 0.00 0.05
ABT 170818P00025000 P 08/18/17 25.0 0.01 0.05
ABT 170818P00026000 P 08/18/17 26.0 0.01 0.05
ABT 170818P00027000 P 08/18/17 27.0 0.02 0.07
ABT 170818P00028000 P 08/18/17 28.0 0.03 0.08
ABT 170818P00029000 P 08/18/17 29.0 0.05 0.07
ABT 170818P00030000 P 08/18/17 30.0 0.05 0.09
ABT 170818P00031000 P 08/18/17 31.0 0.06 0.10
ABT 170818P00032000 P 08/18/17 32.0 0.08 0.12
ABT 170818P00033000 P 08/18/17 33.0 0.10 0.15
ABT 170818P00034000 P 08/18/17 34.0 0.14 0.18
ABT 170818P00035000 P 08/18/17 35.0 0.15 0.22
ABT 170818P00036000 P 08/18/17 36.0 0.21 0.26
ABT 170818P00037000 P 08/18/17 37.0 0.27 0.32
ABT 170818P00038000 P 08/18/17 38.0 0.35 0.40
ABT 170818P00039000 P 08/18/17 39.0 0.48 0.51
ABT 170818P00040000 P 08/18/17 40.0 0.60 0.66
ABT 170818P00041000 P 08/18/17 41.0 0.79 0.85
ABT 170818P00042000 P 08/18/17 42.0 1.03 1.10
ABT 170818P00043000 P 08/18/17 43.0 1.35 1.41
ABT 170818P00044000 P 08/18/17 44.0 1.75 1.80
ABT 170818P00045000 P 08/18/17 45.0 2.19 2.28
ABT 170818P00046000 P 08/18/17 46.0 2.74 2.85
ABT 170818P00047000 P 08/18/17 47.0 3.40 3.50
ABT 170818P00048000 P 08/18/17 48.0 4.15 4.25
ABT 170818P00049000 P 08/18/17 49.0 4.85 5.55
ABT 170818P00050000 P 08/18/17 50.0 5.75 6.35
ABT 170818P00052500 P 08/18/17 52.5 6.55 9.90
ABT 170818P00055000 P 08/18/17 55.0 9.00 12.35
ABT 170818P00060000 P 08/18/17 60.0 14.55 17.35
ABT 171117C00029000 C 11/17/17 29.0 14.90 16.65
ABT 171117C00030000 C 11/17/17 30.0 13.00 16.00
ABT 171117C00031000 C 11/17/17 31.0 12.00 15.15
ABT 171117C00032000 C 11/17/17 32.0 11.05 14.15
ABT 171117C00033000 C 11/17/17 33.0 10.05 13.15
ABT 171117C00034000 C 11/17/17 34.0 10.40 11.05
ABT 171117C00035000 C 11/17/17 35.0 9.35 10.10
ABT 171117C00036000 C 11/17/17 36.0 8.40 9.20
ABT 171117C00037000 C 11/17/17 37.0 7.55 8.30
ABT 171117C00038000 C 11/17/17 38.0 6.75 7.40
ABT 171117C00039000 C 11/17/17 39.0 5.95 6.60
ABT 171117C00040000 C 11/17/17 40.0 5.20 5.80
ABT 171117C00041000 C 11/17/17 41.0 4.55 5.05
ABT 171117C00042000 C 11/17/17 42.0 4.00 4.15
ABT 171117C00043000 C 11/17/17 43.0 3.35 3.50
ABT 171117C00044000 C 11/17/17 44.0 2.78 2.88
ABT 171117C00045000 C 11/17/17 45.0 2.25 2.34
ABT 171117C00046000 C 11/17/17 46.0 1.80 1.89
ABT 171117C00047000 C 11/17/17 47.0 1.40 1.49
ABT 171117C00048000 C 11/17/17 48.0 1.08 1.16
ABT 171117C00049000 C 11/17/17 49.0 0.81 0.89
ABT 171117C00050000 C 11/17/17 50.0 0.61 0.67
ABT 171117C00052500 C 11/17/17 52.5 0.27 0.32
ABT 171117C00055000 C 11/17/17 55.0 0.11 0.14
ABT 171117C00060000 C 11/17/17 60.0 0.00 0.04
ABT 171117C00065000 C 11/17/17 65.0 0.00 0.03
ABT 171117P00029000 P 11/17/17 29.0 0.14 0.21
ABT 171117P00030000 P 11/17/17 30.0 0.18 0.24
ABT 171117P00031000 P 11/17/17 31.0 0.21 0.27
ABT 171117P00032000 P 11/17/17 32.0 0.25 0.31
ABT 171117P00033000 P 11/17/17 33.0 0.30 0.36
ABT 171117P00034000 P 11/17/17 34.0 0.36 0.42
ABT 171117P00035000 P 11/17/17 35.0 0.43 0.50
ABT 171117P00036000 P 11/17/17 36.0 0.53 0.59
ABT 171117P00037000 P 11/17/17 37.0 0.64 0.70
ABT 171117P00038000 P 11/17/17 38.0 0.78 0.84
ABT 171117P00039000 P 11/17/17 39.0 0.94 1.01
ABT 171117P00040000 P 11/17/17 40.0 1.15 1.22
ABT 171117P00041000 P 11/17/17 41.0 1.40 1.47
ABT 171117P00042000 P 11/17/17 42.0 1.68 1.77
ABT 171117P00043000 P 11/17/17 43.0 2.04 2.12
ABT 171117P00044000 P 11/17/17 44.0 2.45 2.54
ABT 171117P00045000 P 11/17/17 45.0 2.93 3.05
ABT 171117P00046000 P 11/17/17 46.0 3.45 3.60
ABT 171117P00047000 P 11/17/17 47.0 4.05 4.20
ABT 171117P00048000 P 11/17/17 48.0 4.75 4.90
ABT 171117P00049000 P 11/17/17 49.0 5.45 5.60
ABT 171117P00050000 P 11/17/17 50.0 6.15 6.80
ABT 171117P00052500 P 11/17/17 52.5 8.30 8.95
ABT 171117P00055000 P 11/17/17 55.0 9.25 11.50
ABT 171117P00060000 P 11/17/17 60.0 14.00 17.35
ABT 171117P00065000 P 11/17/17 65.0 19.05 22.30
ABT 180119C00020000 C 01/19/18 20.0 23.40 27.00
ABT 180119C00023000 C 01/19/18 23.0 19.30 24.00
ABT 180119C00025000 C 01/19/18 25.0 17.30 22.00
ABT 180119C00028000 C 01/19/18 28.0 15.30 17.80
ABT 180119C00030000 C 01/19/18 30.0 14.05 14.85
ABT 180119C00033000 C 01/19/18 33.0 11.30 12.10
ABT 180119C00035000 C 01/19/18 35.0 9.50 10.25
ABT 180119C00038000 C 01/19/18 38.0 7.00 7.65
ABT 180119C00040000 C 01/19/18 40.0 5.75 5.95
ABT 180119C00042000 C 01/19/18 42.0 4.35 4.50
ABT 180119C00045000 C 01/19/18 45.0 2.67 2.73
ABT 180119C00047000 C 01/19/18 47.0 1.68 1.85
ABT 180119C00050000 C 01/19/18 50.0 0.84 0.95
ABT 180119C00052500 C 01/19/18 52.5 0.44 0.51
ABT 180119C00055000 C 01/19/18 55.0 0.21 0.27
ABT 180119C00060000 C 01/19/18 60.0 0.03 0.08
ABT 180119C00065000 C 01/19/18 65.0 0.00 0.03
ABT 180119P00020000 P 01/19/18 20.0 0.07 0.11
ABT 180119P00023000 P 01/19/18 23.0 0.11 0.16
ABT 180119P00025000 P 01/19/18 25.0 0.15 0.20
ABT 180119P00028000 P 01/19/18 28.0 0.23 0.26
ABT 180119P00030000 P 01/19/18 30.0 0.30 0.35
ABT 180119P00033000 P 01/19/18 33.0 0.50 0.52
ABT 180119P00035000 P 01/19/18 35.0 0.68 0.70
ABT 180119P00038000 P 01/19/18 38.0 1.10 1.13
ABT 180119P00040000 P 01/19/18 40.0 1.54 1.56
ABT 180119P00042000 P 01/19/18 42.0 2.13 2.16
ABT 180119P00045000 P 01/19/18 45.0 3.35 3.45
ABT 180119P00047000 P 01/19/18 47.0 4.45 4.60
ABT 180119P00050000 P 01/19/18 50.0 6.60 6.70
ABT 180119P00052500 P 01/19/18 52.5 8.50 9.30
ABT 180119P00055000 P 01/19/18 55.0 10.70 11.60
ABT 180119P00060000 P 01/19/18 60.0 13.80 18.20
ABT 180119P00065000 P 01/19/18 65.0 18.70 23.00
ABT 190118C00020000 C 01/18/19 20.0 22.30 27.00
ABT 190118C00023000 C 01/18/19 23.0 19.30 23.90
ABT 190118C00025000 C 01/18/19 25.0 17.30 21.90
ABT 190118C00028000 C 01/18/19 28.0 16.30 17.35
ABT 190118C00030000 C 01/18/19 30.0 14.30 15.80
ABT 190118C00033000 C 01/18/19 33.0 11.60 12.85
ABT 190118C00035000 C 01/18/19 35.0 9.90 11.35
ABT 190118C00038000 C 01/18/19 38.0 8.10 9.00
ABT 190118C00040000 C 01/18/19 40.0 7.00 7.70
ABT 190118C00042000 C 01/18/19 42.0 5.60 6.45
ABT 190118C00045000 C 01/18/19 45.0 4.15 4.65
ABT 190118C00047000 C 01/18/19 47.0 3.35 3.90
ABT 190118C00050000 C 01/18/19 50.0 2.23 2.80
ABT 190118C00052500 C 01/18/19 52.5 1.54 2.01
ABT 190118C00055000 C 01/18/19 55.0 1.00 1.49
ABT 190118C00060000 C 01/18/19 60.0 0.37 0.70
ABT 190118C00065000 C 01/18/19 65.0 0.08 0.53
ABT 190118P00020000 P 01/18/19 20.0 0.23 0.61
ABT 190118P00023000 P 01/18/19 23.0 0.35 0.77
ABT 190118P00025000 P 01/18/19 25.0 0.47 0.92
ABT 190118P00028000 P 01/18/19 28.0 0.72 1.19
ABT 190118P00030000 P 01/18/19 30.0 0.95 1.20
ABT 190118P00033000 P 01/18/19 33.0 1.40 1.77
ABT 190118P00035000 P 01/18/19 35.0 1.79 2.10
ABT 190118P00038000 P 01/18/19 38.0 2.42 2.76
ABT 190118P00040000 P 01/18/19 40.0 3.05 3.60
ABT 190118P00042000 P 01/18/19 42.0 3.80 4.30
ABT 190118P00045000 P 01/18/19 45.0 5.05 5.75
ABT 190118P00047000 P 01/18/19 47.0 5.90 6.85
ABT 190118P00050000 P 01/18/19 50.0 7.60 8.70
ABT 190118P00052500 P 01/18/19 52.5 9.45 10.50
ABT 190118P00055000 P 01/18/19 55.0 11.50 12.55
ABT 190118P00060000 P 01/18/19 60.0 15.85 16.85
ABT 190118P00065000 P 01/18/19 65.0 18.50 23.00

OPRA data is delayed 15 minutes.