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 Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 160701C00030000 C 07/01/16 30.0 6.70 7.25
ABT 160701C00031000 C 07/01/16 31.0 5.65 6.25
ABT 160701C00031500 C 07/01/16 31.5 5.20 5.75
ABT 160701C00032000 C 07/01/16 32.0 4.70 5.25
ABT 160701C00032500 C 07/01/16 32.5 4.15 5.00
ABT 160701C00033000 C 07/01/16 33.0 3.70 4.50
ABT 160701C00033500 C 07/01/16 33.5 3.20 4.00
ABT 160701C00034000 C 07/01/16 34.0 2.75 3.50
ABT 160701C00034500 C 07/01/16 34.5 2.26 2.92
ABT 160701C00035000 C 07/01/16 35.0 1.80 2.41
ABT 160701C00035500 C 07/01/16 35.5 1.36 1.78
ABT 160701C00036000 C 07/01/16 36.0 1.04 1.32
ABT 160701C00036500 C 07/01/16 36.5 0.67 0.82
ABT 160701C00037000 C 07/01/16 37.0 0.41 0.50
ABT 160701C00037500 C 07/01/16 37.5 0.20 0.27
ABT 160701C00038000 C 07/01/16 38.0 0.10 0.13
ABT 160701C00038500 C 07/01/16 38.5 0.02 0.09
ABT 160701C00039000 C 07/01/16 39.0 0.00 0.05
ABT 160701C00039500 C 07/01/16 39.5 0.00 0.08
ABT 160701C00040000 C 07/01/16 40.0 0.00 0.08
ABT 160701C00040500 C 07/01/16 40.5 0.00 0.04
ABT 160701C00041000 C 07/01/16 41.0 0.00 0.14
ABT 160701C00041500 C 07/01/16 41.5 0.00 0.14
ABT 160701C00042000 C 07/01/16 42.0 0.00 0.14
ABT 160701C00042500 C 07/01/16 42.5 0.00 0.14
ABT 160701C00043000 C 07/01/16 43.0 0.00 0.14
ABT 160701C00043500 C 07/01/16 43.5 0.00 0.14
ABT 160701C00044000 C 07/01/16 44.0 0.00 0.14
ABT 160701C00044500 C 07/01/16 44.5 0.00 0.15
ABT 160701C00045000 C 07/01/16 45.0 0.00 0.04
ABT 160701C00045500 C 07/01/16 45.5 0.00 0.14
ABT 160701C00046000 C 07/01/16 46.0 0.00 0.14
ABT 160701C00046500 C 07/01/16 46.5 0.00 0.14
ABT 160701C00047000 C 07/01/16 47.0 0.00 0.14
ABT 160701C00047500 C 07/01/16 47.5 0.00 0.14
ABT 160701C00048000 C 07/01/16 48.0 0.00 0.14
ABT 160701C00048500 C 07/01/16 48.5 0.00 0.14
ABT 160701C00050000 C 07/01/16 50.0 0.00 0.15
ABT 160701P00030000 P 07/01/16 30.0 0.00 0.08
ABT 160701P00031000 P 07/01/16 31.0 0.00 0.15
ABT 160701P00031500 P 07/01/16 31.5 0.00 0.15
ABT 160701P00032000 P 07/01/16 32.0 0.00 0.15
ABT 160701P00032500 P 07/01/16 32.5 0.00 0.01
ABT 160701P00033000 P 07/01/16 33.0 0.01 0.13
ABT 160701P00033500 P 07/01/16 33.5 0.01 0.16
ABT 160701P00034000 P 07/01/16 34.0 0.01 0.17
ABT 160701P00034500 P 07/01/16 34.5 0.02 0.18
ABT 160701P00035000 P 07/01/16 35.0 0.04 0.13
ABT 160701P00035500 P 07/01/16 35.5 0.07 0.14
ABT 160701P00036000 P 07/01/16 36.0 0.14 0.20
ABT 160701P00036500 P 07/01/16 36.5 0.26 0.33
ABT 160701P00037000 P 07/01/16 37.0 0.45 0.51
ABT 160701P00037500 P 07/01/16 37.5 0.63 0.81
ABT 160701P00038000 P 07/01/16 38.0 0.96 1.30
ABT 160701P00038500 P 07/01/16 38.5 1.40 1.85
ABT 160701P00039000 P 07/01/16 39.0 1.39 2.38
ABT 160701P00039500 P 07/01/16 39.5 1.84 2.90
ABT 160701P00040000 P 07/01/16 40.0 2.32 3.35
ABT 160701P00040500 P 07/01/16 40.5 2.81 3.90
ABT 160701P00041000 P 07/01/16 41.0 3.30 4.40
ABT 160701P00041500 P 07/01/16 41.5 3.40 4.90
ABT 160701P00042000 P 07/01/16 42.0 4.15 5.40
ABT 160701P00042500 P 07/01/16 42.5 4.40 5.90
ABT 160701P00043000 P 07/01/16 43.0 4.85 6.65
ABT 160701P00043500 P 07/01/16 43.5 5.25 7.05
ABT 160701P00044000 P 07/01/16 44.0 6.05 7.45
ABT 160701P00044500 P 07/01/16 44.5 6.45 7.90
ABT 160701P00045000 P 07/01/16 45.0 7.50 9.75
ABT 160701P00045500 P 07/01/16 45.5 6.80 10.40
ABT 160701P00046000 P 07/01/16 46.0 7.40 10.85
ABT 160701P00046500 P 07/01/16 46.5 7.90 11.35
ABT 160701P00047000 P 07/01/16 47.0 9.65 10.30
ABT 160701P00047500 P 07/01/16 47.5 8.90 11.20
ABT 160701P00048000 P 07/01/16 48.0 9.25 11.70
ABT 160701P00048500 P 07/01/16 48.5 9.90 13.25
ABT 160701P00050000 P 07/01/16 50.0 11.65 14.30
ABT 160708C00029000 C 07/08/16 29.0 7.60 8.25
ABT 160708C00030000 C 07/08/16 30.0 6.65 7.40
ABT 160708C00031000 C 07/08/16 31.0 5.70 6.50
ABT 160708C00031500 C 07/08/16 31.5 5.20 5.75
ABT 160708C00032000 C 07/08/16 32.0 4.70 5.50
ABT 160708C00032500 C 07/08/16 32.5 4.20 5.00
ABT 160708C00033000 C 07/08/16 33.0 3.70 4.45
ABT 160708C00033500 C 07/08/16 33.5 3.25 3.95
ABT 160708C00034000 C 07/08/16 34.0 2.80 3.50
ABT 160708C00034500 C 07/08/16 34.5 2.36 2.95
ABT 160708C00035000 C 07/08/16 35.0 1.99 2.37
ABT 160708C00035500 C 07/08/16 35.5 1.45 1.86
ABT 160708C00036000 C 07/08/16 36.0 1.14 1.47
ABT 160708C00036500 C 07/08/16 36.5 0.81 1.11
ABT 160708C00037000 C 07/08/16 37.0 0.55 0.74
ABT 160708C00037500 C 07/08/16 37.5 0.36 0.50
ABT 160708C00038000 C 07/08/16 38.0 0.16 0.31
ABT 160708C00038500 C 07/08/16 38.5 0.09 0.16
ABT 160708C00039000 C 07/08/16 39.0 0.04 0.08
ABT 160708C00039500 C 07/08/16 39.5 0.00 0.08
ABT 160708C00040000 C 07/08/16 40.0 0.00 0.07
ABT 160708C00040500 C 07/08/16 40.5 0.00 0.14
ABT 160708C00041000 C 07/08/16 41.0 0.00 0.04
ABT 160708C00041500 C 07/08/16 41.5 0.00 0.14
ABT 160708C00042000 C 07/08/16 42.0 0.00 0.14
ABT 160708C00042500 C 07/08/16 42.5 0.00 0.15
ABT 160708C00043000 C 07/08/16 43.0 0.00 0.14
ABT 160708C00043500 C 07/08/16 43.5 0.00 0.14
ABT 160708C00044000 C 07/08/16 44.0 0.00 0.14
ABT 160708C00044500 C 07/08/16 44.5 0.00 0.14
ABT 160708C00045000 C 07/08/16 45.0 0.00 0.14
ABT 160708C00045500 C 07/08/16 45.5 0.00 0.14
ABT 160708C00046000 C 07/08/16 46.0 0.00 0.14
ABT 160708C00046500 C 07/08/16 46.5 0.00 0.14
ABT 160708C00047000 C 07/08/16 47.0 0.00 0.14
ABT 160708C00047500 C 07/08/16 47.5 0.00 0.14
ABT 160708C00048000 C 07/08/16 48.0 0.00 0.14
ABT 160708C00048500 C 07/08/16 48.5 0.00 0.14
ABT 160708C00050000 C 07/08/16 50.0 0.00 0.14
ABT 160708P00029000 P 07/08/16 29.0 0.00 0.15
ABT 160708P00030000 P 07/08/16 30.0 0.00 0.15
ABT 160708P00031000 P 07/08/16 31.0 0.00 0.16
ABT 160708P00031500 P 07/08/16 31.5 0.00 0.16
ABT 160708P00032000 P 07/08/16 32.0 0.00 0.17
ABT 160708P00032500 P 07/08/16 32.5 0.00 0.18
ABT 160708P00033000 P 07/08/16 33.0 0.02 0.18
ABT 160708P00033500 P 07/08/16 33.5 0.02 0.19
ABT 160708P00034000 P 07/08/16 34.0 0.04 0.21
ABT 160708P00034500 P 07/08/16 34.5 0.09 0.25
ABT 160708P00035000 P 07/08/16 35.0 0.13 0.27
ABT 160708P00035500 P 07/08/16 35.5 0.21 0.41
ABT 160708P00036000 P 07/08/16 36.0 0.29 0.41
ABT 160708P00036500 P 07/08/16 36.5 0.43 0.53
ABT 160708P00037000 P 07/08/16 37.0 0.62 0.74
ABT 160708P00037500 P 07/08/16 37.5 0.83 1.01
ABT 160708P00038000 P 07/08/16 38.0 1.10 1.33
ABT 160708P00038500 P 07/08/16 38.5 1.59 1.74
ABT 160708P00039000 P 07/08/16 39.0 1.88 2.44
ABT 160708P00039500 P 07/08/16 39.5 1.84 2.92
ABT 160708P00040000 P 07/08/16 40.0 2.27 3.35
ABT 160708P00040500 P 07/08/16 40.5 2.82 3.85
ABT 160708P00041000 P 07/08/16 41.0 3.20 4.35
ABT 160708P00041500 P 07/08/16 41.5 3.80 4.95
ABT 160708P00042000 P 07/08/16 42.0 3.80 5.40
ABT 160708P00042500 P 07/08/16 42.5 4.55 6.00
ABT 160708P00043000 P 07/08/16 43.0 4.85 6.35
ABT 160708P00043500 P 07/08/16 43.5 5.50 6.90
ABT 160708P00044000 P 07/08/16 44.0 6.05 7.45
ABT 160708P00044500 P 07/08/16 44.5 6.55 7.90
ABT 160708P00045000 P 07/08/16 45.0 6.30 9.25
ABT 160708P00045500 P 07/08/16 45.5 6.85 10.20
ABT 160708P00046000 P 07/08/16 46.0 7.50 9.95
ABT 160708P00046500 P 07/08/16 46.5 7.50 11.25
ABT 160708P00047000 P 07/08/16 47.0 8.35 11.70
ABT 160708P00047500 P 07/08/16 47.5 9.00 12.10
ABT 160708P00048000 P 07/08/16 48.0 8.85 12.75
ABT 160708P00048500 P 07/08/16 48.5 9.85 13.30
ABT 160708P00050000 P 07/08/16 50.0 11.40 14.00
ABT 160715C00025000 C 07/15/16 25.0 11.25 12.65
ABT 160715C00028000 C 07/15/16 28.0 8.75 9.20
ABT 160715C00029000 C 07/15/16 29.0 7.75 8.20
ABT 160715C00030000 C 07/15/16 30.0 6.75 7.20
ABT 160715C00030500 C 07/15/16 30.5 6.25 6.70
ABT 160715C00031000 C 07/15/16 31.0 5.75 6.55
ABT 160715C00031500 C 07/15/16 31.5 5.25 5.70
ABT 160715C00032000 C 07/15/16 32.0 4.75 5.25
ABT 160715C00032500 C 07/15/16 32.5 4.30 4.75
ABT 160715C00033000 C 07/15/16 33.0 3.80 4.45
ABT 160715C00033500 C 07/15/16 33.5 3.35 3.75
ABT 160715C00034000 C 07/15/16 34.0 2.91 3.30
ABT 160715C00034500 C 07/15/16 34.5 2.46 2.83
ABT 160715C00035000 C 07/15/16 35.0 2.13 2.26
ABT 160715C00035500 C 07/15/16 35.5 1.73 1.85
ABT 160715C00036000 C 07/15/16 36.0 1.34 1.41
ABT 160715C00036500 C 07/15/16 36.5 1.00 1.08
ABT 160715C00037000 C 07/15/16 37.0 0.70 0.75
ABT 160715C00037500 C 07/15/16 37.5 0.47 0.50
ABT 160715C00038000 C 07/15/16 38.0 0.28 0.31
ABT 160715C00038500 C 07/15/16 38.5 0.16 0.18
ABT 160715C00039000 C 07/15/16 39.0 0.08 0.11
ABT 160715C00039500 C 07/15/16 39.5 0.03 0.07
ABT 160715C00040000 C 07/15/16 40.0 0.02 0.04
ABT 160715C00040500 C 07/15/16 40.5 0.00 0.04
ABT 160715C00041000 C 07/15/16 41.0 0.00 0.03
ABT 160715C00041500 C 07/15/16 41.5 0.00 0.05
ABT 160715C00042000 C 07/15/16 42.0 0.00 0.02
ABT 160715C00042500 C 07/15/16 42.5 0.00 0.05
ABT 160715C00043000 C 07/15/16 43.0 0.00 0.05
ABT 160715C00043500 C 07/15/16 43.5 0.00 0.05
ABT 160715C00044000 C 07/15/16 44.0 0.00 0.01
ABT 160715C00044500 C 07/15/16 44.5 0.00 0.05
ABT 160715C00045000 C 07/15/16 45.0 0.00 0.05
ABT 160715C00045500 C 07/15/16 45.5 0.00 0.05
ABT 160715C00046000 C 07/15/16 46.0 0.00 0.05
ABT 160715C00046500 C 07/15/16 46.5 0.00 0.04
ABT 160715C00047000 C 07/15/16 47.0 0.00 0.04
ABT 160715C00047500 C 07/15/16 47.5 0.00 0.04
ABT 160715C00048000 C 07/15/16 48.0 0.00 0.04
ABT 160715C00048500 C 07/15/16 48.5 0.00 0.04
ABT 160715C00050000 C 07/15/16 50.0 0.00 0.04
ABT 160715P00025000 P 07/15/16 25.0 0.00 0.05
ABT 160715P00028000 P 07/15/16 28.0 0.00 0.06
ABT 160715P00029000 P 07/15/16 29.0 0.00 0.07
ABT 160715P00030000 P 07/15/16 30.0 0.00 0.05
ABT 160715P00030500 P 07/15/16 30.5 0.00 0.08
ABT 160715P00031000 P 07/15/16 31.0 0.00 0.09
ABT 160715P00031500 P 07/15/16 31.5 0.02 0.10
ABT 160715P00032000 P 07/15/16 32.0 0.05 0.11
ABT 160715P00032500 P 07/15/16 32.5 0.07 0.13
ABT 160715P00033000 P 07/15/16 33.0 0.09 0.13
ABT 160715P00033500 P 07/15/16 33.5 0.12 0.16
ABT 160715P00034000 P 07/15/16 34.0 0.17 0.20
ABT 160715P00034500 P 07/15/16 34.5 0.21 0.26
ABT 160715P00035000 P 07/15/16 35.0 0.30 0.34
ABT 160715P00035500 P 07/15/16 35.5 0.40 0.43
ABT 160715P00036000 P 07/15/16 36.0 0.53 0.56
ABT 160715P00036500 P 07/15/16 36.5 0.70 0.74
ABT 160715P00037000 P 07/15/16 37.0 0.90 0.98
ABT 160715P00037500 P 07/15/16 37.5 1.17 1.26
ABT 160715P00038000 P 07/15/16 38.0 1.50 1.60
ABT 160715P00038500 P 07/15/16 38.5 1.78 2.16
ABT 160715P00039000 P 07/15/16 39.0 2.17 2.64
ABT 160715P00039500 P 07/15/16 39.5 2.43 3.10
ABT 160715P00040000 P 07/15/16 40.0 2.60 3.60
ABT 160715P00040500 P 07/15/16 40.5 3.10 4.10
ABT 160715P00041000 P 07/15/16 41.0 3.60 4.70
ABT 160715P00041500 P 07/15/16 41.5 4.05 5.15
ABT 160715P00042000 P 07/15/16 42.0 4.55 5.55
ABT 160715P00042500 P 07/15/16 42.5 5.00 6.05
ABT 160715P00043000 P 07/15/16 43.0 5.55 6.60
ABT 160715P00043500 P 07/15/16 43.5 6.00 7.05
ABT 160715P00044000 P 07/15/16 44.0 6.50 7.55
ABT 160715P00044500 P 07/15/16 44.5 7.00 8.05
ABT 160715P00045000 P 07/15/16 45.0 7.05 8.65
ABT 160715P00045500 P 07/15/16 45.5 7.15 9.15
ABT 160715P00046000 P 07/15/16 46.0 7.65 9.65
ABT 160715P00046500 P 07/15/16 46.5 8.10 11.45
ABT 160715P00047000 P 07/15/16 47.0 8.60 10.65
ABT 160715P00047500 P 07/15/16 47.5 9.10 11.15
ABT 160715P00048000 P 07/15/16 48.0 9.60 11.70
ABT 160715P00048500 P 07/15/16 48.5 10.10 12.00
ABT 160715P00050000 P 07/15/16 50.0 11.90 13.70
ABT 160722C00030000 C 07/22/16 30.0 6.60 7.50
ABT 160722C00031000 C 07/22/16 31.0 5.65 6.55
ABT 160722C00032000 C 07/22/16 32.0 4.75 5.35
ABT 160722C00032500 C 07/22/16 32.5 4.30 4.85
ABT 160722C00033000 C 07/22/16 33.0 3.75 4.40
ABT 160722C00033500 C 07/22/16 33.5 3.45 3.90
ABT 160722C00034000 C 07/22/16 34.0 2.93 3.55
ABT 160722C00034500 C 07/22/16 34.5 2.53 2.94
ABT 160722C00035000 C 07/22/16 35.0 2.17 2.46
ABT 160722C00035500 C 07/22/16 35.5 1.74 2.11
ABT 160722C00036000 C 07/22/16 36.0 1.39 1.72
ABT 160722C00036500 C 07/22/16 36.5 1.09 1.35
ABT 160722C00037000 C 07/22/16 37.0 0.82 1.03
ABT 160722C00037500 C 07/22/16 37.5 0.60 0.79
ABT 160722C00038000 C 07/22/16 38.0 0.42 0.54
ABT 160722C00038500 C 07/22/16 38.5 0.29 0.38
ABT 160722C00039000 C 07/22/16 39.0 0.19 0.25
ABT 160722C00039500 C 07/22/16 39.5 0.11 0.18
ABT 160722C00040000 C 07/22/16 40.0 0.07 0.12
ABT 160722C00040500 C 07/22/16 40.5 0.00 0.17
ABT 160722C00041000 C 07/22/16 41.0 0.00 0.11
ABT 160722C00041500 C 07/22/16 41.5 0.00 0.14
ABT 160722C00042000 C 07/22/16 42.0 0.00 0.12
ABT 160722C00042500 C 07/22/16 42.5 0.00 0.13
ABT 160722C00043000 C 07/22/16 43.0 0.00 0.14
ABT 160722C00043500 C 07/22/16 43.5 0.00 0.14
ABT 160722C00044000 C 07/22/16 44.0 0.00 0.14
ABT 160722C00044500 C 07/22/16 44.5 0.00 0.14
ABT 160722C00045000 C 07/22/16 45.0 0.00 0.14
ABT 160722C00045500 C 07/22/16 45.5 0.00 0.14
ABT 160722C00046000 C 07/22/16 46.0 0.00 0.14
ABT 160722C00046500 C 07/22/16 46.5 0.00 0.14
ABT 160722C00047000 C 07/22/16 47.0 0.00 0.14
ABT 160722C00047500 C 07/22/16 47.5 0.00 0.14
ABT 160722C00048000 C 07/22/16 48.0 0.00 0.14
ABT 160722C00048500 C 07/22/16 48.5 0.00 0.14
ABT 160722C00049000 C 07/22/16 49.0 0.00 0.14
ABT 160722C00050000 C 07/22/16 50.0 0.00 0.14
ABT 160722P00030000 P 07/22/16 30.0 0.00 0.22
ABT 160722P00031000 P 07/22/16 31.0 0.04 0.24
ABT 160722P00032000 P 07/22/16 32.0 0.07 0.27
ABT 160722P00032500 P 07/22/16 32.5 0.09 0.30
ABT 160722P00033000 P 07/22/16 33.0 0.11 0.31
ABT 160722P00033500 P 07/22/16 33.5 0.22 0.32
ABT 160722P00034000 P 07/22/16 34.0 0.23 0.41
ABT 160722P00034500 P 07/22/16 34.5 0.35 0.44
ABT 160722P00035000 P 07/22/16 35.0 0.46 0.54
ABT 160722P00035500 P 07/22/16 35.5 0.56 0.66
ABT 160722P00036000 P 07/22/16 36.0 0.77 0.81
ABT 160722P00036500 P 07/22/16 36.5 0.95 0.99
ABT 160722P00037000 P 07/22/16 37.0 1.12 1.24
ABT 160722P00037500 P 07/22/16 37.5 1.32 1.51
ABT 160722P00038000 P 07/22/16 38.0 1.65 2.05
ABT 160722P00038500 P 07/22/16 38.5 1.92 2.27
ABT 160722P00039000 P 07/22/16 39.0 2.30 2.82
ABT 160722P00039500 P 07/22/16 39.5 2.77 3.30
ABT 160722P00040000 P 07/22/16 40.0 2.95 3.75
ABT 160722P00040500 P 07/22/16 40.5 3.00 4.20
ABT 160722P00041000 P 07/22/16 41.0 3.60 4.70
ABT 160722P00041500 P 07/22/16 41.5 3.95 5.20
ABT 160722P00042000 P 07/22/16 42.0 4.45 5.65
ABT 160722P00042500 P 07/22/16 42.5 5.05 6.15
ABT 160722P00043000 P 07/22/16 43.0 5.55 6.65
ABT 160722P00043500 P 07/22/16 43.5 6.00 7.20
ABT 160722P00044000 P 07/22/16 44.0 6.45 7.70
ABT 160722P00044500 P 07/22/16 44.5 6.70 8.20
ABT 160722P00045000 P 07/22/16 45.0 6.60 9.35
ABT 160722P00045500 P 07/22/16 45.5 7.40 9.20
ABT 160722P00046000 P 07/22/16 46.0 8.20 9.65
ABT 160722P00046500 P 07/22/16 46.5 8.10 10.15
ABT 160722P00047000 P 07/22/16 47.0 8.70 11.90
ABT 160722P00047500 P 07/22/16 47.5 9.05 12.45
ABT 160722P00048000 P 07/22/16 48.0 9.30 13.15
ABT 160722P00048500 P 07/22/16 48.5 10.10 13.45
ABT 160722P00049000 P 07/22/16 49.0 10.50 12.65
ABT 160722P00050000 P 07/22/16 50.0 11.90 14.90
ABT 160729C00030000 C 07/29/16 30.0 6.65 7.30
ABT 160729C00031000 C 07/29/16 31.0 5.70 6.25
ABT 160729C00032000 C 07/29/16 32.0 4.95 5.25
ABT 160729C00033000 C 07/29/16 33.0 4.05 4.30
ABT 160729C00034000 C 07/29/16 34.0 3.15 3.40
ABT 160729C00034500 C 07/29/16 34.5 2.69 2.97
ABT 160729C00035000 C 07/29/16 35.0 2.27 2.55
ABT 160729C00035500 C 07/29/16 35.5 1.88 2.13
ABT 160729C00036000 C 07/29/16 36.0 1.52 1.77
ABT 160729C00036500 C 07/29/16 36.5 1.19 1.43
ABT 160729C00037000 C 07/29/16 37.0 0.98 1.06
ABT 160729C00037500 C 07/29/16 37.5 0.72 0.82
ABT 160729C00038000 C 07/29/16 38.0 0.52 0.62
ABT 160729C00038500 C 07/29/16 38.5 0.37 0.44
ABT 160729C00039000 C 07/29/16 39.0 0.24 0.32
ABT 160729C00039500 C 07/29/16 39.5 0.14 0.24
ABT 160729C00040000 C 07/29/16 40.0 0.08 0.18
ABT 160729C00040500 C 07/29/16 40.5 0.04 0.20
ABT 160729C00041000 C 07/29/16 41.0 0.03 0.11
ABT 160729C00041500 C 07/29/16 41.5 0.00 0.13
ABT 160729C00042000 C 07/29/16 42.0 0.00 0.11
ABT 160729C00042500 C 07/29/16 42.5 0.00 0.09
ABT 160729C00043000 C 07/29/16 43.0 0.00 0.08
ABT 160729C00043500 C 07/29/16 43.5 0.00 0.07
ABT 160729C00044000 C 07/29/16 44.0 0.00 0.07
ABT 160729C00044500 C 07/29/16 44.5 0.00 0.06
ABT 160729C00045000 C 07/29/16 45.0 0.00 0.06
ABT 160729C00045500 C 07/29/16 45.5 0.00 0.06
ABT 160729C00046000 C 07/29/16 46.0 0.00 0.06
ABT 160729C00046500 C 07/29/16 46.5 0.00 0.06
ABT 160729C00047000 C 07/29/16 47.0 0.00 0.06
ABT 160729C00047500 C 07/29/16 47.5 0.00 0.06
ABT 160729C00048000 C 07/29/16 48.0 0.00 0.06
ABT 160729C00048500 C 07/29/16 48.5 0.00 0.06
ABT 160729C00049000 C 07/29/16 49.0 0.00 0.06
ABT 160729P00030000 P 07/29/16 30.0 0.00 0.24
ABT 160729P00031000 P 07/29/16 31.0 0.01 0.26
ABT 160729P00032000 P 07/29/16 32.0 0.07 0.30
ABT 160729P00033000 P 07/29/16 33.0 0.14 0.34
ABT 160729P00034000 P 07/29/16 34.0 0.30 0.47
ABT 160729P00034500 P 07/29/16 34.5 0.42 0.54
ABT 160729P00035000 P 07/29/16 35.0 0.50 0.64
ABT 160729P00035500 P 07/29/16 35.5 0.67 0.76
ABT 160729P00036000 P 07/29/16 36.0 0.81 0.92
ABT 160729P00036500 P 07/29/16 36.5 1.01 1.10
ABT 160729P00037000 P 07/29/16 37.0 1.18 1.40
ABT 160729P00037500 P 07/29/16 37.5 1.42 1.70
ABT 160729P00038000 P 07/29/16 38.0 1.70 2.00
ABT 160729P00038500 P 07/29/16 38.5 2.02 2.34
ABT 160729P00039000 P 07/29/16 39.0 2.39 2.69
ABT 160729P00039500 P 07/29/16 39.5 2.81 3.05
ABT 160729P00040000 P 07/29/16 40.0 3.30 3.50
ABT 160729P00040500 P 07/29/16 40.5 3.75 3.95
ABT 160729P00041000 P 07/29/16 41.0 4.20 4.40
ABT 160729P00041500 P 07/29/16 41.5 4.00 5.15
ABT 160729P00042000 P 07/29/16 42.0 4.50 5.65
ABT 160729P00042500 P 07/29/16 42.5 5.05 6.15
ABT 160729P00043000 P 07/29/16 43.0 5.55 6.65
ABT 160729P00043500 P 07/29/16 43.5 6.00 7.20
ABT 160729P00044000 P 07/29/16 44.0 6.50 7.60
ABT 160729P00044500 P 07/29/16 44.5 6.95 8.15
ABT 160729P00045000 P 07/29/16 45.0 6.85 8.80
ABT 160729P00045500 P 07/29/16 45.5 7.10 9.15
ABT 160729P00046000 P 07/29/16 46.0 7.45 10.95
ABT 160729P00046500 P 07/29/16 46.5 8.05 11.40
ABT 160729P00047000 P 07/29/16 47.0 8.55 10.65
ABT 160729P00047500 P 07/29/16 47.5 9.10 12.60
ABT 160729P00048000 P 07/29/16 48.0 9.70 11.65
ABT 160729P00048500 P 07/29/16 48.5 10.10 13.65
ABT 160729P00049000 P 07/29/16 49.0 10.70 13.25
ABT 160805C00029000 C 08/05/16 29.0 7.60 8.20
ABT 160805C00030000 C 08/05/16 30.0 6.55 7.35
ABT 160805C00031000 C 08/05/16 31.0 5.95 6.20
ABT 160805C00031500 C 08/05/16 31.5 5.50 5.75
ABT 160805C00032000 C 08/05/16 32.0 5.00 5.25
ABT 160805C00032500 C 08/05/16 32.5 4.55 4.80
ABT 160805C00033000 C 08/05/16 33.0 4.05 4.35
ABT 160805C00033500 C 08/05/16 33.5 3.60 3.90
ABT 160805C00034000 C 08/05/16 34.0 3.20 3.45
ABT 160805C00034500 C 08/05/16 34.5 2.74 3.05
ABT 160805C00035000 C 08/05/16 35.0 2.32 2.64
ABT 160805C00035500 C 08/05/16 35.5 1.95 2.24
ABT 160805C00036000 C 08/05/16 36.0 1.59 1.87
ABT 160805C00036500 C 08/05/16 36.5 1.26 1.54
ABT 160805C00037000 C 08/05/16 37.0 1.04 1.23
ABT 160805C00037500 C 08/05/16 37.5 0.80 0.98
ABT 160805C00038000 C 08/05/16 38.0 0.55 0.76
ABT 160805C00038500 C 08/05/16 38.5 0.43 0.52
ABT 160805C00039000 C 08/05/16 39.0 0.29 0.42
ABT 160805C00039500 C 08/05/16 39.5 0.20 0.31
ABT 160805C00040000 C 08/05/16 40.0 0.12 0.22
ABT 160805C00040500 C 08/05/16 40.5 0.06 0.24
ABT 160805C00041000 C 08/05/16 41.0 0.02 0.19
ABT 160805C00041500 C 08/05/16 41.5 0.00 0.15
ABT 160805C00042000 C 08/05/16 42.0 0.00 0.12
ABT 160805C00042500 C 08/05/16 42.5 0.00 0.10
ABT 160805C00043000 C 08/05/16 43.0 0.00 0.09
ABT 160805C00043500 C 08/05/16 43.5 0.00 0.08
ABT 160805C00044000 C 08/05/16 44.0 0.00 0.07
ABT 160805C00044500 C 08/05/16 44.5 0.00 0.07
ABT 160805C00045000 C 08/05/16 45.0 0.00 0.06
ABT 160805C00045500 C 08/05/16 45.5 0.00 0.06
ABT 160805C00046000 C 08/05/16 46.0 0.00 0.06
ABT 160805C00046500 C 08/05/16 46.5 0.00 0.06
ABT 160805C00047000 C 08/05/16 47.0 0.00 0.06
ABT 160805C00047500 C 08/05/16 47.5 0.00 0.06
ABT 160805C00048000 C 08/05/16 48.0 0.00 0.06
ABT 160805C00048500 C 08/05/16 48.5 0.00 0.06
ABT 160805P00029000 P 08/05/16 29.0 0.00 0.24
ABT 160805P00030000 P 08/05/16 30.0 0.03 0.25
ABT 160805P00031000 P 08/05/16 31.0 0.06 0.29
ABT 160805P00031500 P 08/05/16 31.5 0.10 0.31
ABT 160805P00032000 P 08/05/16 32.0 0.12 0.33
ABT 160805P00032500 P 08/05/16 32.5 0.14 0.36
ABT 160805P00033000 P 08/05/16 33.0 0.19 0.42
ABT 160805P00033500 P 08/05/16 33.5 0.26 0.49
ABT 160805P00034000 P 08/05/16 34.0 0.38 0.55
ABT 160805P00034500 P 08/05/16 34.5 0.47 0.62
ABT 160805P00035000 P 08/05/16 35.0 0.57 0.74
ABT 160805P00035500 P 08/05/16 35.5 0.76 0.85
ABT 160805P00036000 P 08/05/16 36.0 0.86 1.02
ABT 160805P00036500 P 08/05/16 36.5 1.03 1.22
ABT 160805P00037000 P 08/05/16 37.0 1.24 1.53
ABT 160805P00037500 P 08/05/16 37.5 1.47 1.79
ABT 160805P00038000 P 08/05/16 38.0 1.78 2.09
ABT 160805P00038500 P 08/05/16 38.5 2.08 2.41
ABT 160805P00039000 P 08/05/16 39.0 2.46 2.76
ABT 160805P00039500 P 08/05/16 39.5 2.85 3.10
ABT 160805P00040000 P 08/05/16 40.0 3.30 3.55
ABT 160805P00040500 P 08/05/16 40.5 3.75 3.95
ABT 160805P00041000 P 08/05/16 41.0 4.20 4.45
ABT 160805P00041500 P 08/05/16 41.5 3.95 5.20
ABT 160805P00042000 P 08/05/16 42.0 4.45 5.70
ABT 160805P00042500 P 08/05/16 42.5 4.90 6.15
ABT 160805P00043000 P 08/05/16 43.0 5.55 6.70
ABT 160805P00043500 P 08/05/16 43.5 6.05 7.20
ABT 160805P00044000 P 08/05/16 44.0 6.45 7.70
ABT 160805P00044500 P 08/05/16 44.5 6.70 8.15
ABT 160805P00045000 P 08/05/16 45.0 7.30 9.40
ABT 160805P00045500 P 08/05/16 45.5 7.55 9.30
ABT 160805P00046000 P 08/05/16 46.0 8.20 10.00
ABT 160805P00046500 P 08/05/16 46.5 8.95 10.20
ABT 160805P00047000 P 08/05/16 47.0 8.60 10.65
ABT 160805P00047500 P 08/05/16 47.5 9.15 12.55
ABT 160805P00048000 P 08/05/16 48.0 9.70 11.65
ABT 160805P00048500 P 08/05/16 48.5 10.20 12.15
ABT 160819C00023000 C 08/19/16 23.0 13.65 14.40
ABT 160819C00024000 C 08/19/16 24.0 12.65 13.55
ABT 160819C00025000 C 08/19/16 25.0 11.60 12.70
ABT 160819C00026000 C 08/19/16 26.0 10.75 11.55
ABT 160819C00027000 C 08/19/16 27.0 9.75 10.45
ABT 160819C00028000 C 08/19/16 28.0 8.60 9.25
ABT 160819C00029000 C 08/19/16 29.0 7.75 8.25
ABT 160819C00030000 C 08/19/16 30.0 6.80 7.50
ABT 160819C00031000 C 08/19/16 31.0 6.00 6.25
ABT 160819C00032000 C 08/19/16 32.0 5.05 5.30
ABT 160819C00033000 C 08/19/16 33.0 4.15 4.40
ABT 160819C00034000 C 08/19/16 34.0 3.25 3.55
ABT 160819C00035000 C 08/19/16 35.0 2.43 2.71
ABT 160819C00036000 C 08/19/16 36.0 1.84 1.90
ABT 160819C00037000 C 08/19/16 37.0 1.25 1.29
ABT 160819C00038000 C 08/19/16 38.0 0.79 0.83
ABT 160819C00039000 C 08/19/16 39.0 0.46 0.49
ABT 160819C00040000 C 08/19/16 40.0 0.24 0.27
ABT 160819C00041000 C 08/19/16 41.0 0.11 0.14
ABT 160819C00042000 C 08/19/16 42.0 0.05 0.08
ABT 160819C00043000 C 08/19/16 43.0 0.01 0.04
ABT 160819C00044000 C 08/19/16 44.0 0.01 0.04
ABT 160819C00045000 C 08/19/16 45.0 0.00 0.04
ABT 160819C00046000 C 08/19/16 46.0 0.00 0.04
ABT 160819C00047000 C 08/19/16 47.0 0.00 0.04
ABT 160819C00048000 C 08/19/16 48.0 0.00 0.04
ABT 160819C00049000 C 08/19/16 49.0 0.00 0.02
ABT 160819C00050000 C 08/19/16 50.0 0.00 0.04
ABT 160819C00052500 C 08/19/16 52.5 0.00 0.04
ABT 160819C00055000 C 08/19/16 55.0 0.00 0.04
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 0.00 0.06
ABT 160819P00024000 P 08/19/16 24.0 0.00 0.06
ABT 160819P00025000 P 08/19/16 25.0 0.00 0.06
ABT 160819P00026000 P 08/19/16 26.0 0.03 0.07
ABT 160819P00027000 P 08/19/16 27.0 0.06 0.09
ABT 160819P00028000 P 08/19/16 28.0 0.08 0.11
ABT 160819P00029000 P 08/19/16 29.0 0.07 0.15
ABT 160819P00030000 P 08/19/16 30.0 0.17 0.19
ABT 160819P00031000 P 08/19/16 31.0 0.19 0.25
ABT 160819P00032000 P 08/19/16 32.0 0.30 0.33
ABT 160819P00033000 P 08/19/16 33.0 0.41 0.44
ABT 160819P00034000 P 08/19/16 34.0 0.57 0.60
ABT 160819P00035000 P 08/19/16 35.0 0.80 0.83
ABT 160819P00036000 P 08/19/16 36.0 1.10 1.15
ABT 160819P00037000 P 08/19/16 37.0 1.51 1.57
ABT 160819P00038000 P 08/19/16 38.0 2.01 2.11
ABT 160819P00039000 P 08/19/16 39.0 2.67 2.79
ABT 160819P00040000 P 08/19/16 40.0 3.40 3.65
ABT 160819P00041000 P 08/19/16 41.0 4.25 4.50
ABT 160819P00042000 P 08/19/16 42.0 5.15 5.65
ABT 160819P00043000 P 08/19/16 43.0 6.10 6.60
ABT 160819P00044000 P 08/19/16 44.0 7.10 7.60
ABT 160819P00045000 P 08/19/16 45.0 8.05 8.60
ABT 160819P00046000 P 08/19/16 46.0 8.55 9.75
ABT 160819P00047000 P 08/19/16 47.0 9.55 10.80
ABT 160819P00048000 P 08/19/16 48.0 10.55 12.35
ABT 160819P00049000 P 08/19/16 49.0 10.90 13.45
ABT 160819P00050000 P 08/19/16 50.0 12.55 13.75
ABT 160819P00052500 P 08/19/16 52.5 14.10 16.50
ABT 160819P00055000 P 08/19/16 55.0 16.60 18.85
ABT 160819P00060000 P 08/19/16 60.0 21.60 23.75
ABT 160819P00065000 P 08/19/16 65.0 27.55 28.80
ABT 161118C00023000 C 11/18/16 23.0 13.55 14.55
ABT 161118C00024000 C 11/18/16 24.0 12.50 13.60
ABT 161118C00025000 C 11/18/16 25.0 11.75 12.35
ABT 161118C00026000 C 11/18/16 26.0 10.75 11.45
ABT 161118C00027000 C 11/18/16 27.0 9.95 10.25
ABT 161118C00028000 C 11/18/16 28.0 9.05 9.30
ABT 161118C00029000 C 11/18/16 29.0 8.05 8.35
ABT 161118C00030000 C 11/18/16 30.0 7.15 7.45
ABT 161118C00031000 C 11/18/16 31.0 6.25 6.55
ABT 161118C00032000 C 11/18/16 32.0 5.40 5.70
ABT 161118C00033000 C 11/18/16 33.0 4.55 4.85
ABT 161118C00034000 C 11/18/16 34.0 3.80 4.10
ABT 161118C00035000 C 11/18/16 35.0 3.15 3.30
ABT 161118C00036000 C 11/18/16 36.0 2.53 2.63
ABT 161118C00037000 C 11/18/16 37.0 1.95 2.15
ABT 161118C00038000 C 11/18/16 38.0 1.48 1.55
ABT 161118C00039000 C 11/18/16 39.0 1.07 1.15
ABT 161118C00040000 C 11/18/16 40.0 0.75 0.82
ABT 161118C00041000 C 11/18/16 41.0 0.50 0.57
ABT 161118C00042000 C 11/18/16 42.0 0.32 0.38
ABT 161118C00043000 C 11/18/16 43.0 0.19 0.25
ABT 161118C00044000 C 11/18/16 44.0 0.11 0.16
ABT 161118C00045000 C 11/18/16 45.0 0.06 0.10
ABT 161118C00046000 C 11/18/16 46.0 0.03 0.07
ABT 161118C00047000 C 11/18/16 47.0 0.01 0.05
ABT 161118C00048000 C 11/18/16 48.0 0.00 0.04
ABT 161118C00049000 C 11/18/16 49.0 0.00 0.04
ABT 161118C00050000 C 11/18/16 50.0 0.00 0.04
ABT 161118C00052500 C 11/18/16 52.5 0.00 0.04
ABT 161118P00023000 P 11/18/16 23.0 0.11 0.16
ABT 161118P00024000 P 11/18/16 24.0 0.14 0.19
ABT 161118P00025000 P 11/18/16 25.0 0.18 0.24
ABT 161118P00026000 P 11/18/16 26.0 0.23 0.28
ABT 161118P00027000 P 11/18/16 27.0 0.29 0.33
ABT 161118P00028000 P 11/18/16 28.0 0.34 0.40
ABT 161118P00029000 P 11/18/16 29.0 0.42 0.49
ABT 161118P00030000 P 11/18/16 30.0 0.53 0.59
ABT 161118P00031000 P 11/18/16 31.0 0.66 0.72
ABT 161118P00032000 P 11/18/16 32.0 0.82 0.89
ABT 161118P00033000 P 11/18/16 33.0 1.03 1.10
ABT 161118P00034000 P 11/18/16 34.0 1.28 1.36
ABT 161118P00035000 P 11/18/16 35.0 1.59 1.67
ABT 161118P00036000 P 11/18/16 36.0 1.96 2.05
ABT 161118P00037000 P 11/18/16 37.0 2.39 2.47
ABT 161118P00038000 P 11/18/16 38.0 2.91 3.05
ABT 161118P00039000 P 11/18/16 39.0 3.50 3.60
ABT 161118P00040000 P 11/18/16 40.0 4.15 4.30
ABT 161118P00041000 P 11/18/16 41.0 4.90 5.05
ABT 161118P00042000 P 11/18/16 42.0 5.65 6.00
ABT 161118P00043000 P 11/18/16 43.0 6.50 6.85
ABT 161118P00044000 P 11/18/16 44.0 7.45 7.75
ABT 161118P00045000 P 11/18/16 45.0 7.80 8.85
ABT 161118P00046000 P 11/18/16 46.0 8.75 10.55
ABT 161118P00047000 P 11/18/16 47.0 9.70 11.35
ABT 161118P00048000 P 11/18/16 48.0 10.70 12.25
ABT 161118P00049000 P 11/18/16 49.0 11.70 13.40
ABT 161118P00050000 P 11/18/16 50.0 12.65 14.10
ABT 161118P00052500 P 11/18/16 52.5 15.15 16.40
ABT 170120C00019000 C 01/20/17 19.0 17.40 18.65
ABT 170120C00020000 C 01/20/17 20.0 16.55 17.55
ABT 170120C00021000 C 01/20/17 21.0 14.15 16.55
ABT 170120C00022000 C 01/20/17 22.0 13.70 16.05
ABT 170120C00023000 C 01/20/17 23.0 12.15 15.20
ABT 170120C00024000 C 01/20/17 24.0 11.25 14.20
ABT 170120C00025000 C 01/20/17 25.0 11.50 12.50
ABT 170120C00026000 C 01/20/17 26.0 10.85 11.45
ABT 170120C00027000 C 01/20/17 27.0 9.90 10.50
ABT 170120C00028000 C 01/20/17 28.0 9.00 9.55
ABT 170120C00029000 C 01/20/17 29.0 8.10 8.70
ABT 170120C00030000 C 01/20/17 30.0 7.25 7.65
ABT 170120C00031000 C 01/20/17 31.0 6.55 6.80
ABT 170120C00032000 C 01/20/17 32.0 5.70 5.95
ABT 170120C00033000 C 01/20/17 33.0 4.95 5.20
ABT 170120C00034000 C 01/20/17 34.0 4.20 4.45
ABT 170120C00035000 C 01/20/17 35.0 3.55 3.70
ABT 170120C00036000 C 01/20/17 36.0 2.95 3.05
ABT 170120C00037000 C 01/20/17 37.0 2.41 2.47
ABT 170120C00038000 C 01/20/17 38.0 1.92 2.00
ABT 170120C00039000 C 01/20/17 39.0 1.50 1.56
ABT 170120C00040000 C 01/20/17 40.0 1.14 1.21
ABT 170120C00041000 C 01/20/17 41.0 0.84 0.91
ABT 170120C00042000 C 01/20/17 42.0 0.61 0.67
ABT 170120C00043000 C 01/20/17 43.0 0.43 0.50
ABT 170120C00044000 C 01/20/17 44.0 0.30 0.36
ABT 170120C00045000 C 01/20/17 45.0 0.20 0.26
ABT 170120C00046000 C 01/20/17 46.0 0.13 0.19
ABT 170120C00047000 C 01/20/17 47.0 0.09 0.13
ABT 170120C00048000 C 01/20/17 48.0 0.04 0.10
ABT 170120C00049000 C 01/20/17 49.0 0.03 0.07
ABT 170120C00050000 C 01/20/17 50.0 0.03 0.06
ABT 170120C00052500 C 01/20/17 52.5 0.01 0.05
ABT 170120C00055000 C 01/20/17 55.0 0.00 0.04
ABT 170120C00057500 C 01/20/17 57.5 0.00 0.04
ABT 170120C00060000 C 01/20/17 60.0 0.00 0.04
ABT 170120C00065000 C 01/20/17 65.0 0.00 0.03
ABT 170120P00019000 P 01/20/17 19.0 0.14 0.17
ABT 170120P00020000 P 01/20/17 20.0 0.16 0.20
ABT 170120P00021000 P 01/20/17 21.0 0.20 0.24
ABT 170120P00022000 P 01/20/17 22.0 0.23 0.27
ABT 170120P00023000 P 01/20/17 23.0 0.22 0.31
ABT 170120P00024000 P 01/20/17 24.0 0.32 0.37
ABT 170120P00025000 P 01/20/17 25.0 0.38 0.42
ABT 170120P00026000 P 01/20/17 26.0 0.45 0.50
ABT 170120P00027000 P 01/20/17 27.0 0.54 0.58
ABT 170120P00028000 P 01/20/17 28.0 0.64 0.68
ABT 170120P00029000 P 01/20/17 29.0 0.76 0.80
ABT 170120P00030000 P 01/20/17 30.0 0.87 0.94
ABT 170120P00031000 P 01/20/17 31.0 1.07 1.12
ABT 170120P00032000 P 01/20/17 32.0 1.28 1.32
ABT 170120P00033000 P 01/20/17 33.0 1.52 1.56
ABT 170120P00034000 P 01/20/17 34.0 1.81 1.86
ABT 170120P00035000 P 01/20/17 35.0 2.10 2.25
ABT 170120P00036000 P 01/20/17 36.0 2.49 2.60
ABT 170120P00037000 P 01/20/17 37.0 2.99 3.10
ABT 170120P00038000 P 01/20/17 38.0 3.50 3.60
ABT 170120P00039000 P 01/20/17 39.0 4.05 4.20
ABT 170120P00040000 P 01/20/17 40.0 4.75 4.85
ABT 170120P00041000 P 01/20/17 41.0 5.45 5.55
ABT 170120P00042000 P 01/20/17 42.0 6.20 6.35
ABT 170120P00043000 P 01/20/17 43.0 6.95 7.20
ABT 170120P00044000 P 01/20/17 44.0 7.90 8.05
ABT 170120P00045000 P 01/20/17 45.0 8.75 8.95
ABT 170120P00046000 P 01/20/17 46.0 9.45 10.10
ABT 170120P00047000 P 01/20/17 47.0 9.90 11.05
ABT 170120P00048000 P 01/20/17 48.0 10.85 12.40
ABT 170120P00049000 P 01/20/17 49.0 11.80 13.30
ABT 170120P00050000 P 01/20/17 50.0 12.70 14.35
ABT 170120P00052500 P 01/20/17 52.5 15.30 16.80
ABT 170120P00055000 P 01/20/17 55.0 17.75 19.20
ABT 170120P00057500 P 01/20/17 57.5 20.25 21.70
ABT 170120P00060000 P 01/20/17 60.0 22.75 24.20
ABT 170120P00065000 P 01/20/17 65.0 27.75 29.05
ABT 170217C00020000 C 02/17/17 20.0 16.10 17.55
ABT 170217C00021000 C 02/17/17 21.0 15.40 16.75
ABT 170217C00022000 C 02/17/17 22.0 14.65 15.85
ABT 170217C00023000 C 02/17/17 23.0 13.55 14.50
ABT 170217C00024000 C 02/17/17 24.0 12.65 13.85
ABT 170217C00025000 C 02/17/17 25.0 11.55 12.50
ABT 170217C00026000 C 02/17/17 26.0 10.85 11.45
ABT 170217C00027000 C 02/17/17 27.0 9.95 10.55
ABT 170217C00028000 C 02/17/17 28.0 9.05 9.65
ABT 170217C00029000 C 02/17/17 29.0 8.15 8.80
ABT 170217C00030000 C 02/17/17 30.0 7.30 7.90
ABT 170217C00031000 C 02/17/17 31.0 6.50 7.10
ABT 170217C00032000 C 02/17/17 32.0 5.70 6.30
ABT 170217C00033000 C 02/17/17 33.0 4.95 5.55
ABT 170217C00034000 C 02/17/17 34.0 4.25 4.80
ABT 170217C00035000 C 02/17/17 35.0 3.70 3.80
ABT 170217C00036000 C 02/17/17 36.0 3.10 3.20
ABT 170217C00037000 C 02/17/17 37.0 2.55 2.63
ABT 170217C00038000 C 02/17/17 38.0 2.06 2.15
ABT 170217C00039000 C 02/17/17 39.0 1.63 1.71
ABT 170217C00040000 C 02/17/17 40.0 1.27 1.35
ABT 170217C00041000 C 02/17/17 41.0 0.97 1.04
ABT 170217C00042000 C 02/17/17 42.0 0.73 0.79
ABT 170217C00043000 C 02/17/17 43.0 0.54 0.59
ABT 170217C00044000 C 02/17/17 44.0 0.39 0.44
ABT 170217C00045000 C 02/17/17 45.0 0.27 0.33
ABT 170217C00046000 C 02/17/17 46.0 0.19 0.24
ABT 170217C00047000 C 02/17/17 47.0 0.13 0.18
ABT 170217C00048000 C 02/17/17 48.0 0.09 0.13
ABT 170217C00049000 C 02/17/17 49.0 0.06 0.11
ABT 170217C00050000 C 02/17/17 50.0 0.03 0.08
ABT 170217P00020000 P 02/17/17 20.0 0.20 0.24
ABT 170217P00021000 P 02/17/17 21.0 0.23 0.28
ABT 170217P00022000 P 02/17/17 22.0 0.27 0.32
ABT 170217P00023000 P 02/17/17 23.0 0.32 0.37
ABT 170217P00024000 P 02/17/17 24.0 0.37 0.43
ABT 170217P00025000 P 02/17/17 25.0 0.43 0.50
ABT 170217P00026000 P 02/17/17 26.0 0.51 0.57
ABT 170217P00027000 P 02/17/17 27.0 0.60 0.67
ABT 170217P00028000 P 02/17/17 28.0 0.71 0.77
ABT 170217P00029000 P 02/17/17 29.0 0.84 0.90
ABT 170217P00030000 P 02/17/17 30.0 0.98 1.05
ABT 170217P00031000 P 02/17/17 31.0 1.18 1.24
ABT 170217P00032000 P 02/17/17 32.0 1.40 1.46
ABT 170217P00033000 P 02/17/17 33.0 1.62 1.72
ABT 170217P00034000 P 02/17/17 34.0 1.93 2.02
ABT 170217P00035000 P 02/17/17 35.0 2.25 2.37
ABT 170217P00036000 P 02/17/17 36.0 2.65 2.77
ABT 170217P00037000 P 02/17/17 37.0 3.15 3.25
ABT 170217P00038000 P 02/17/17 38.0 3.65 3.75
ABT 170217P00039000 P 02/17/17 39.0 4.20 4.35
ABT 170217P00040000 P 02/17/17 40.0 4.85 5.00
ABT 170217P00041000 P 02/17/17 41.0 5.55 5.70
ABT 170217P00042000 P 02/17/17 42.0 6.30 6.45
ABT 170217P00043000 P 02/17/17 43.0 6.85 7.45
ABT 170217P00044000 P 02/17/17 44.0 7.85 8.30
ABT 170217P00045000 P 02/17/17 45.0 8.60 9.25
ABT 170217P00046000 P 02/17/17 46.0 9.50 10.15
ABT 170217P00047000 P 02/17/17 47.0 9.95 11.10
ABT 170217P00048000 P 02/17/17 48.0 10.85 12.15
ABT 170217P00049000 P 02/17/17 49.0 11.85 13.50
ABT 170217P00050000 P 02/17/17 50.0 12.50 14.30
ABT 180119C00020000 C 01/19/18 20.0 16.35 19.40
ABT 180119C00023000 C 01/19/18 23.0 13.90 14.55
ABT 180119C00025000 C 01/19/18 25.0 12.10 12.80
ABT 180119C00028000 C 01/19/18 28.0 9.75 10.05
ABT 180119C00030000 C 01/19/18 30.0 8.20 8.45
ABT 180119C00033000 C 01/19/18 33.0 6.15 6.45
ABT 180119C00035000 C 01/19/18 35.0 4.95 5.20
ABT 180119C00038000 C 01/19/18 38.0 3.40 3.60
ABT 180119C00040000 C 01/19/18 40.0 2.60 2.81
ABT 180119C00042000 C 01/19/18 42.0 1.86 2.14
ABT 180119C00045000 C 01/19/18 45.0 1.18 1.38
ABT 180119C00047000 C 01/19/18 47.0 0.82 1.02
ABT 180119C00050000 C 01/19/18 50.0 0.44 0.63
ABT 180119C00052500 C 01/19/18 52.5 0.27 0.42
ABT 180119C00055000 C 01/19/18 55.0 0.17 0.27
ABT 180119C00060000 C 01/19/18 60.0 0.02 0.12
ABT 180119C00065000 C 01/19/18 65.0 0.00 0.08
ABT 180119P00020000 P 01/19/18 20.0 0.64 0.79
ABT 180119P00023000 P 01/19/18 23.0 0.95 1.10
ABT 180119P00025000 P 01/19/18 25.0 1.23 1.41
ABT 180119P00028000 P 01/19/18 28.0 1.81 1.98
ABT 180119P00030000 P 01/19/18 30.0 2.32 2.49
ABT 180119P00033000 P 01/19/18 33.0 3.30 3.50
ABT 180119P00035000 P 01/19/18 35.0 4.15 4.30
ABT 180119P00038000 P 01/19/18 38.0 5.60 5.85
ABT 180119P00040000 P 01/19/18 40.0 6.75 6.95
ABT 180119P00042000 P 01/19/18 42.0 8.10 8.35
ABT 180119P00045000 P 01/19/18 45.0 10.30 10.50
ABT 180119P00047000 P 01/19/18 47.0 11.95 12.35
ABT 180119P00050000 P 01/19/18 50.0 14.55 14.95
ABT 180119P00052500 P 01/19/18 52.5 16.80 17.25
ABT 180119P00055000 P 01/19/18 55.0 18.15 20.90
ABT 180119P00060000 P 01/19/18 60.0 21.70 26.50
ABT 180119P00065000 P 01/19/18 65.0 26.75 31.40

OPRA data is delayed 15 minutes.