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 (2016-08-19)Premium Content

Abbott Laboratories (ABT)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 160930C00035000 C 09/30/16 35.0 7.15 7.40
ABT 160930C00036000 C 09/30/16 36.0 6.10 6.40
ABT 160930C00036500 C 09/30/16 36.5 5.65 5.90
ABT 160930C00037000 C 09/30/16 37.0 5.15 5.35
ABT 160930C00037500 C 09/30/16 37.5 4.65 4.90
ABT 160930C00038000 C 09/30/16 38.0 4.15 4.40
ABT 160930C00038500 C 09/30/16 38.5 3.65 3.85
ABT 160930C00039000 C 09/30/16 39.0 3.15 3.35
ABT 160930C00039500 C 09/30/16 39.5 2.70 2.83
ABT 160930C00040000 C 09/30/16 40.0 2.20 2.34
ABT 160930C00040500 C 09/30/16 40.5 1.71 1.84
ABT 160930C00041000 C 09/30/16 41.0 1.25 1.38
ABT 160930C00041500 C 09/30/16 41.5 0.86 0.93
ABT 160930C00042000 C 09/30/16 42.0 0.51 0.57
ABT 160930C00042500 C 09/30/16 42.5 0.26 0.29
ABT 160930C00043000 C 09/30/16 43.0 0.09 0.13
ABT 160930C00043500 C 09/30/16 43.5 0.02 0.07
ABT 160930C00044000 C 09/30/16 44.0 0.00 0.07
ABT 160930C00044500 C 09/30/16 44.5 0.00 0.50
ABT 160930C00045000 C 09/30/16 45.0 0.00 0.07
ABT 160930C00045500 C 09/30/16 45.5 0.00 0.50
ABT 160930C00046000 C 09/30/16 46.0 0.00 0.13
ABT 160930C00046500 C 09/30/16 46.5 0.00 0.50
ABT 160930C00047000 C 09/30/16 47.0 0.00 0.50
ABT 160930C00047500 C 09/30/16 47.5 0.00 0.50
ABT 160930C00048000 C 09/30/16 48.0 0.00 0.50
ABT 160930C00048500 C 09/30/16 48.5 0.00 0.50
ABT 160930C00049000 C 09/30/16 49.0 0.00 0.50
ABT 160930C00049500 C 09/30/16 49.5 0.00 0.50
ABT 160930C00050000 C 09/30/16 50.0 0.00 0.50
ABT 160930C00050500 C 09/30/16 50.5 0.00 0.50
ABT 160930C00051000 C 09/30/16 51.0 0.00 0.50
ABT 160930C00051500 C 09/30/16 51.5 0.00 0.50
ABT 160930C00052000 C 09/30/16 52.0 0.00 0.50
ABT 160930C00052500 C 09/30/16 52.5 0.00 0.50
ABT 160930C00053000 C 09/30/16 53.0 0.00 0.50
ABT 160930P00035000 P 09/30/16 35.0 0.00 0.01
ABT 160930P00036000 P 09/30/16 36.0 0.00 0.01
ABT 160930P00036500 P 09/30/16 36.5 0.00 0.50
ABT 160930P00037000 P 09/30/16 37.0 0.00 0.03
ABT 160930P00037500 P 09/30/16 37.5 0.00 0.09
ABT 160930P00038000 P 09/30/16 38.0 0.00 0.05
ABT 160930P00038500 P 09/30/16 38.5 0.00 0.19
ABT 160930P00039000 P 09/30/16 39.0 0.00 0.14
ABT 160930P00039500 P 09/30/16 39.5 0.00 0.07
ABT 160930P00040000 P 09/30/16 40.0 0.00 0.06
ABT 160930P00040500 P 09/30/16 40.5 0.02 0.13
ABT 160930P00041000 P 09/30/16 41.0 0.06 0.11
ABT 160930P00041500 P 09/30/16 41.5 0.13 0.20
ABT 160930P00042000 P 09/30/16 42.0 0.27 0.34
ABT 160930P00042500 P 09/30/16 42.5 0.51 0.58
ABT 160930P00043000 P 09/30/16 43.0 0.83 0.94
ABT 160930P00043500 P 09/30/16 43.5 1.25 1.37
ABT 160930P00044000 P 09/30/16 44.0 1.71 1.85
ABT 160930P00044500 P 09/30/16 44.5 2.21 2.33
ABT 160930P00045000 P 09/30/16 45.0 2.72 2.85
ABT 160930P00045500 P 09/30/16 45.5 3.15 3.40
ABT 160930P00046000 P 09/30/16 46.0 3.65 3.90
ABT 160930P00046500 P 09/30/16 46.5 4.15 4.40
ABT 160930P00047000 P 09/30/16 47.0 4.65 4.90
ABT 160930P00047500 P 09/30/16 47.5 5.15 5.40
ABT 160930P00048000 P 09/30/16 48.0 5.65 5.90
ABT 160930P00048500 P 09/30/16 48.5 6.15 6.40
ABT 160930P00049000 P 09/30/16 49.0 6.65 6.90
ABT 160930P00049500 P 09/30/16 49.5 7.15 7.40
ABT 160930P00050000 P 09/30/16 50.0 5.85 10.20
ABT 160930P00050500 P 09/30/16 50.5 6.90 10.75
ABT 160930P00051000 P 09/30/16 51.0 6.90 11.20
ABT 160930P00051500 P 09/30/16 51.5 7.40 11.75
ABT 160930P00052000 P 09/30/16 52.0 7.90 12.20
ABT 160930P00052500 P 09/30/16 52.5 8.40 12.75
ABT 160930P00053000 P 09/30/16 53.0 10.25 13.20
ABT 161007C00035000 C 10/07/16 35.0 7.15 7.35
ABT 161007C00036000 C 10/07/16 36.0 6.15 6.35
ABT 161007C00036500 C 10/07/16 36.5 5.65 5.85
ABT 161007C00037000 C 10/07/16 37.0 5.15 5.35
ABT 161007C00037500 C 10/07/16 37.5 4.65 4.85
ABT 161007C00038000 C 10/07/16 38.0 4.15 4.40
ABT 161007C00038500 C 10/07/16 38.5 3.70 3.85
ABT 161007C00039000 C 10/07/16 39.0 3.20 3.40
ABT 161007C00039500 C 10/07/16 39.5 2.75 2.88
ABT 161007C00040000 C 10/07/16 40.0 2.28 2.38
ABT 161007C00040500 C 10/07/16 40.5 1.81 1.93
ABT 161007C00041000 C 10/07/16 41.0 1.39 1.49
ABT 161007C00041500 C 10/07/16 41.5 1.02 1.09
ABT 161007C00042000 C 10/07/16 42.0 0.68 0.75
ABT 161007C00042500 C 10/07/16 42.5 0.42 0.49
ABT 161007C00043000 C 10/07/16 43.0 0.23 0.29
ABT 161007C00043500 C 10/07/16 43.5 0.10 0.18
ABT 161007C00044000 C 10/07/16 44.0 0.03 0.15
ABT 161007C00044500 C 10/07/16 44.5 0.00 0.32
ABT 161007C00045000 C 10/07/16 45.0 0.00 0.34
ABT 161007C00045500 C 10/07/16 45.5 0.00 0.50
ABT 161007C00046000 C 10/07/16 46.0 0.00 0.28
ABT 161007C00046500 C 10/07/16 46.5 0.00 0.50
ABT 161007C00047000 C 10/07/16 47.0 0.00 0.50
ABT 161007C00047500 C 10/07/16 47.5 0.00 0.50
ABT 161007C00048000 C 10/07/16 48.0 0.00 0.50
ABT 161007C00048500 C 10/07/16 48.5 0.00 0.50
ABT 161007C00049000 C 10/07/16 49.0 0.00 0.50
ABT 161007C00049500 C 10/07/16 49.5 0.00 0.50
ABT 161007C00050000 C 10/07/16 50.0 0.00 0.50
ABT 161007C00050500 C 10/07/16 50.5 0.00 0.50
ABT 161007C00051000 C 10/07/16 51.0 0.00 0.50
ABT 161007C00051500 C 10/07/16 51.5 0.00 0.50
ABT 161007C00052000 C 10/07/16 52.0 0.00 0.50
ABT 161007C00052500 C 10/07/16 52.5 0.00 0.50
ABT 161007C00053000 C 10/07/16 53.0 0.00 0.50
ABT 161007P00035000 P 10/07/16 35.0 0.00 0.50
ABT 161007P00036000 P 10/07/16 36.0 0.00 0.50
ABT 161007P00036500 P 10/07/16 36.5 0.00 0.50
ABT 161007P00037000 P 10/07/16 37.0 0.00 0.16
ABT 161007P00037500 P 10/07/16 37.5 0.00 0.33
ABT 161007P00038000 P 10/07/16 38.0 0.00 0.35
ABT 161007P00038500 P 10/07/16 38.5 0.00 0.49
ABT 161007P00039000 P 10/07/16 39.0 0.00 0.32
ABT 161007P00039500 P 10/07/16 39.5 0.00 0.20
ABT 161007P00040000 P 10/07/16 40.0 0.02 0.43
ABT 161007P00040500 P 10/07/16 40.5 0.09 0.18
ABT 161007P00041000 P 10/07/16 41.0 0.15 0.23
ABT 161007P00041500 P 10/07/16 41.5 0.27 0.34
ABT 161007P00042000 P 10/07/16 42.0 0.43 0.52
ABT 161007P00042500 P 10/07/16 42.5 0.67 0.73
ABT 161007P00043000 P 10/07/16 43.0 0.95 1.18
ABT 161007P00043500 P 10/07/16 43.5 1.35 1.52
ABT 161007P00044000 P 10/07/16 44.0 1.72 1.93
ABT 161007P00044500 P 10/07/16 44.5 2.17 2.37
ABT 161007P00045000 P 10/07/16 45.0 2.70 2.83
ABT 161007P00045500 P 10/07/16 45.5 3.20 3.40
ABT 161007P00046000 P 10/07/16 46.0 3.70 3.85
ABT 161007P00046500 P 10/07/16 46.5 4.15 4.40
ABT 161007P00047000 P 10/07/16 47.0 4.65 4.90
ABT 161007P00047500 P 10/07/16 47.5 5.15 5.40
ABT 161007P00048000 P 10/07/16 48.0 5.65 5.90
ABT 161007P00048500 P 10/07/16 48.5 6.15 6.40
ABT 161007P00049000 P 10/07/16 49.0 6.65 6.90
ABT 161007P00049500 P 10/07/16 49.5 7.15 7.40
ABT 161007P00050000 P 10/07/16 50.0 7.65 7.95
ABT 161007P00050500 P 10/07/16 50.5 6.00 10.65
ABT 161007P00051000 P 10/07/16 51.0 6.50 11.15
ABT 161007P00051500 P 10/07/16 51.5 7.00 11.65
ABT 161007P00052000 P 10/07/16 52.0 7.50 12.15
ABT 161007P00052500 P 10/07/16 52.5 8.00 12.65
ABT 161007P00053000 P 10/07/16 53.0 8.90 13.20
ABT 161014C00035000 C 10/14/16 35.0 7.15 7.35
ABT 161014C00035500 C 10/14/16 35.5 6.65 6.85
ABT 161014C00036000 C 10/14/16 36.0 6.15 6.35
ABT 161014C00036500 C 10/14/16 36.5 5.65 5.85
ABT 161014C00037000 C 10/14/16 37.0 5.20 5.35
ABT 161014C00037500 C 10/14/16 37.5 4.70 4.85
ABT 161014C00038000 C 10/14/16 38.0 4.20 4.35
ABT 161014C00038500 C 10/14/16 38.5 3.70 3.90
ABT 161014C00039000 C 10/14/16 39.0 3.20 3.40
ABT 161014C00039500 C 10/14/16 39.5 2.77 2.88
ABT 161014C00040000 C 10/14/16 40.0 2.31 2.43
ABT 161014C00040500 C 10/14/16 40.5 1.87 1.97
ABT 161014C00041000 C 10/14/16 41.0 1.43 1.56
ABT 161014C00041500 C 10/14/16 41.5 1.08 1.17
ABT 161014C00042000 C 10/14/16 42.0 0.76 0.84
ABT 161014C00042500 C 10/14/16 42.5 0.49 0.58
ABT 161014C00043000 C 10/14/16 43.0 0.29 0.38
ABT 161014C00043500 C 10/14/16 43.5 0.16 0.26
ABT 161014C00044000 C 10/14/16 44.0 0.06 0.30
ABT 161014C00044500 C 10/14/16 44.5 0.01 0.16
ABT 161014C00045000 C 10/14/16 45.0 0.00 0.33
ABT 161014C00045500 C 10/14/16 45.5 0.00 0.50
ABT 161014C00046000 C 10/14/16 46.0 0.00 0.13
ABT 161014C00046500 C 10/14/16 46.5 0.00 0.50
ABT 161014C00047000 C 10/14/16 47.0 0.00 0.50
ABT 161014C00047500 C 10/14/16 47.5 0.00 0.50
ABT 161014C00048000 C 10/14/16 48.0 0.00 0.50
ABT 161014C00048500 C 10/14/16 48.5 0.00 0.50
ABT 161014C00049000 C 10/14/16 49.0 0.00 0.50
ABT 161014C00049500 C 10/14/16 49.5 0.00 0.50
ABT 161014P00035000 P 10/14/16 35.0 0.00 0.50
ABT 161014P00035500 P 10/14/16 35.5 0.00 0.50
ABT 161014P00036000 P 10/14/16 36.0 0.00 0.50
ABT 161014P00036500 P 10/14/16 36.5 0.00 0.16
ABT 161014P00037000 P 10/14/16 37.0 0.00 0.31
ABT 161014P00037500 P 10/14/16 37.5 0.00 0.33
ABT 161014P00038000 P 10/14/16 38.0 0.00 0.35
ABT 161014P00038500 P 10/14/16 38.5 0.00 0.44
ABT 161014P00039000 P 10/14/16 39.0 0.04 0.28
ABT 161014P00039500 P 10/14/16 39.5 0.09 0.37
ABT 161014P00040000 P 10/14/16 40.0 0.14 0.24
ABT 161014P00040500 P 10/14/16 40.5 0.21 0.29
ABT 161014P00041000 P 10/14/16 41.0 0.32 0.40
ABT 161014P00041500 P 10/14/16 41.5 0.46 0.56
ABT 161014P00042000 P 10/14/16 42.0 0.67 0.76
ABT 161014P00042500 P 10/14/16 42.5 0.93 1.03
ABT 161014P00043000 P 10/14/16 43.0 1.24 1.46
ABT 161014P00043500 P 10/14/16 43.5 1.62 1.79
ABT 161014P00044000 P 10/14/16 44.0 1.98 2.21
ABT 161014P00044500 P 10/14/16 44.5 2.46 2.64
ABT 161014P00045000 P 10/14/16 45.0 2.99 3.15
ABT 161014P00045500 P 10/14/16 45.5 3.45 3.60
ABT 161014P00046000 P 10/14/16 46.0 3.95 4.15
ABT 161014P00046500 P 10/14/16 46.5 4.45 4.60
ABT 161014P00047000 P 10/14/16 47.0 4.90 5.10
ABT 161014P00047500 P 10/14/16 47.5 5.40 5.60
ABT 161014P00048000 P 10/14/16 48.0 5.90 6.15
ABT 161014P00048500 P 10/14/16 48.5 6.40 6.65
ABT 161014P00049000 P 10/14/16 49.0 6.90 7.10
ABT 161014P00049500 P 10/14/16 49.5 7.40 7.60
ABT 161021C00032000 C 10/21/16 32.0 8.05 12.25
ABT 161021C00033000 C 10/21/16 33.0 9.00 9.40
ABT 161021C00034000 C 10/21/16 34.0 8.00 8.40
ABT 161021C00034500 C 10/21/16 34.5 7.65 7.85
ABT 161021C00035000 C 10/21/16 35.0 7.15 7.35
ABT 161021C00035500 C 10/21/16 35.5 6.70 6.85
ABT 161021C00036000 C 10/21/16 36.0 6.20 6.35
ABT 161021C00036500 C 10/21/16 36.5 5.70 5.85
ABT 161021C00037000 C 10/21/16 37.0 5.20 5.40
ABT 161021C00037500 C 10/21/16 37.5 4.75 4.90
ABT 161021C00038000 C 10/21/16 38.0 4.25 4.40
ABT 161021C00038500 C 10/21/16 38.5 3.80 4.00
ABT 161021C00039000 C 10/21/16 39.0 3.25 3.50
ABT 161021C00039500 C 10/21/16 39.5 2.92 3.05
ABT 161021C00040000 C 10/21/16 40.0 2.46 2.54
ABT 161021C00040500 C 10/21/16 40.5 2.06 2.19
ABT 161021C00041000 C 10/21/16 41.0 1.70 1.75
ABT 161021C00041500 C 10/21/16 41.5 1.36 1.45
ABT 161021C00042000 C 10/21/16 42.0 1.05 1.09
ABT 161021C00042500 C 10/21/16 42.5 0.80 0.83
ABT 161021C00043000 C 10/21/16 43.0 0.59 0.63
ABT 161021C00043500 C 10/21/16 43.5 0.42 0.46
ABT 161021C00044000 C 10/21/16 44.0 0.29 0.33
ABT 161021C00044500 C 10/21/16 44.5 0.20 0.23
ABT 161021C00045000 C 10/21/16 45.0 0.13 0.16
ABT 161021C00045500 C 10/21/16 45.5 0.08 0.12
ABT 161021C00046000 C 10/21/16 46.0 0.05 0.09
ABT 161021C00046500 C 10/21/16 46.5 0.03 0.07
ABT 161021C00047000 C 10/21/16 47.0 0.02 0.05
ABT 161021C00047500 C 10/21/16 47.5 0.01 0.04
ABT 161021C00048000 C 10/21/16 48.0 0.00 0.16
ABT 161021C00048500 C 10/21/16 48.5 0.00 0.16
ABT 161021C00049000 C 10/21/16 49.0 0.00 0.16
ABT 161021C00050000 C 10/21/16 50.0 0.00 0.10
ABT 161021C00052500 C 10/21/16 52.5 0.00 0.15
ABT 161021C00055000 C 10/21/16 55.0 0.00 0.15
ABT 161021C00060000 C 10/21/16 60.0 0.00 0.15
ABT 161021C00065000 C 10/21/16 65.0 0.00 0.15
ABT 161021P00032000 P 10/21/16 32.0 0.01 0.04
ABT 161021P00033000 P 10/21/16 33.0 0.01 0.04
ABT 161021P00034000 P 10/21/16 34.0 0.03 0.06
ABT 161021P00034500 P 10/21/16 34.5 0.03 0.07
ABT 161021P00035000 P 10/21/16 35.0 0.04 0.08
ABT 161021P00035500 P 10/21/16 35.5 0.05 0.09
ABT 161021P00036000 P 10/21/16 36.0 0.07 0.10
ABT 161021P00036500 P 10/21/16 36.5 0.08 0.12
ABT 161021P00037000 P 10/21/16 37.0 0.12 0.13
ABT 161021P00037500 P 10/21/16 37.5 0.12 0.17
ABT 161021P00038000 P 10/21/16 38.0 0.16 0.19
ABT 161021P00038500 P 10/21/16 38.5 0.20 0.24
ABT 161021P00039000 P 10/21/16 39.0 0.25 0.28
ABT 161021P00039500 P 10/21/16 39.5 0.32 0.38
ABT 161021P00040000 P 10/21/16 40.0 0.40 0.43
ABT 161021P00040500 P 10/21/16 40.5 0.51 0.54
ABT 161021P00041000 P 10/21/16 41.0 0.65 0.69
ABT 161021P00041500 P 10/21/16 41.5 0.82 0.87
ABT 161021P00042000 P 10/21/16 42.0 1.03 1.08
ABT 161021P00042500 P 10/21/16 42.5 1.28 1.33
ABT 161021P00043000 P 10/21/16 43.0 1.57 1.63
ABT 161021P00043500 P 10/21/16 43.5 1.91 2.02
ABT 161021P00044000 P 10/21/16 44.0 2.28 2.37
ABT 161021P00044500 P 10/21/16 44.5 2.69 2.76
ABT 161021P00045000 P 10/21/16 45.0 3.00 3.30
ABT 161021P00045500 P 10/21/16 45.5 3.50 3.70
ABT 161021P00046000 P 10/21/16 46.0 4.00 4.15
ABT 161021P00046500 P 10/21/16 46.5 4.45 4.65
ABT 161021P00047000 P 10/21/16 47.0 4.95 5.15
ABT 161021P00047500 P 10/21/16 47.5 5.45 5.65
ABT 161021P00048000 P 10/21/16 48.0 5.95 6.10
ABT 161021P00048500 P 10/21/16 48.5 6.40 6.60
ABT 161021P00049000 P 10/21/16 49.0 6.90 7.10
ABT 161021P00050000 P 10/21/16 50.0 7.90 8.50
ABT 161021P00052500 P 10/21/16 52.5 8.15 11.10
ABT 161021P00055000 P 10/21/16 55.0 10.70 13.45
ABT 161021P00060000 P 10/21/16 60.0 15.70 18.45
ABT 161021P00065000 P 10/21/16 65.0 22.70 24.85
ABT 161028C00035000 C 10/28/16 35.0 7.15 7.35
ABT 161028C00036000 C 10/28/16 36.0 6.15 6.40
ABT 161028C00036500 C 10/28/16 36.5 5.70 5.90
ABT 161028C00037000 C 10/28/16 37.0 5.20 5.40
ABT 161028C00037500 C 10/28/16 37.5 4.70 4.95
ABT 161028C00038000 C 10/28/16 38.0 4.20 4.50
ABT 161028C00038500 C 10/28/16 38.5 3.75 4.00
ABT 161028C00039000 C 10/28/16 39.0 3.30 3.55
ABT 161028C00039500 C 10/28/16 39.5 2.93 3.10
ABT 161028C00040000 C 10/28/16 40.0 2.48 2.61
ABT 161028C00040500 C 10/28/16 40.5 2.08 2.30
ABT 161028C00041000 C 10/28/16 41.0 1.71 1.85
ABT 161028C00041500 C 10/28/16 41.5 1.40 1.49
ABT 161028C00042000 C 10/28/16 42.0 1.08 1.19
ABT 161028C00042500 C 10/28/16 42.5 0.84 0.94
ABT 161028C00043000 C 10/28/16 43.0 0.66 0.72
ABT 161028C00043500 C 10/28/16 43.5 0.49 0.54
ABT 161028C00044000 C 10/28/16 44.0 0.32 0.40
ABT 161028C00044500 C 10/28/16 44.5 0.21 0.40
ABT 161028C00045000 C 10/28/16 45.0 0.10 0.26
ABT 161028C00045500 C 10/28/16 45.5 0.03 0.47
ABT 161028C00046000 C 10/28/16 46.0 0.01 0.27
ABT 161028C00046500 C 10/28/16 46.5 0.00 0.50
ABT 161028C00047000 C 10/28/16 47.0 0.00 0.50
ABT 161028C00047500 C 10/28/16 47.5 0.00 0.50
ABT 161028C00048000 C 10/28/16 48.0 0.00 0.50
ABT 161028C00048500 C 10/28/16 48.5 0.00 0.50
ABT 161028C00049000 C 10/28/16 49.0 0.00 0.50
ABT 161028P00035000 P 10/28/16 35.0 0.00 0.24
ABT 161028P00036000 P 10/28/16 36.0 0.02 0.48
ABT 161028P00036500 P 10/28/16 36.5 0.03 0.48
ABT 161028P00037000 P 10/28/16 37.0 0.10 0.34
ABT 161028P00037500 P 10/28/16 37.5 0.08 0.47
ABT 161028P00038000 P 10/28/16 38.0 0.18 0.47
ABT 161028P00038500 P 10/28/16 38.5 0.20 0.48
ABT 161028P00039000 P 10/28/16 39.0 0.28 0.42
ABT 161028P00039500 P 10/28/16 39.5 0.35 0.44
ABT 161028P00040000 P 10/28/16 40.0 0.46 0.50
ABT 161028P00040500 P 10/28/16 40.5 0.56 0.62
ABT 161028P00041000 P 10/28/16 41.0 0.72 0.79
ABT 161028P00041500 P 10/28/16 41.5 0.87 0.97
ABT 161028P00042000 P 10/28/16 42.0 1.06 1.18
ABT 161028P00042500 P 10/28/16 42.5 1.34 1.44
ABT 161028P00043000 P 10/28/16 43.0 1.62 1.73
ABT 161028P00043500 P 10/28/16 43.5 1.91 2.15
ABT 161028P00044000 P 10/28/16 44.0 2.25 2.52
ABT 161028P00044500 P 10/28/16 44.5 2.69 2.95
ABT 161028P00045000 P 10/28/16 45.0 3.05 3.35
ABT 161028P00045500 P 10/28/16 45.5 3.50 3.80
ABT 161028P00046000 P 10/28/16 46.0 4.00 4.20
ABT 161028P00046500 P 10/28/16 46.5 4.45 4.70
ABT 161028P00047000 P 10/28/16 47.0 4.95 5.15
ABT 161028P00047500 P 10/28/16 47.5 5.45 5.65
ABT 161028P00048000 P 10/28/16 48.0 5.95 6.15
ABT 161028P00048500 P 10/28/16 48.5 6.40 6.65
ABT 161028P00049000 P 10/28/16 49.0 6.90 7.15
ABT 161104C00034500 C 11/04/16 34.5 7.65 7.90
ABT 161104C00035000 C 11/04/16 35.0 7.15 7.40
ABT 161104C00035500 C 11/04/16 35.5 6.70 6.90
ABT 161104C00036000 C 11/04/16 36.0 6.10 6.40
ABT 161104C00036500 C 11/04/16 36.5 5.70 5.90
ABT 161104C00037000 C 11/04/16 37.0 5.20 5.45
ABT 161104C00037500 C 11/04/16 37.5 4.75 4.95
ABT 161104C00038000 C 11/04/16 38.0 4.25 4.50
ABT 161104C00038500 C 11/04/16 38.5 3.75 4.10
ABT 161104C00039000 C 11/04/16 39.0 3.35 3.65
ABT 161104C00039500 C 11/04/16 39.5 3.00 3.20
ABT 161104C00040000 C 11/04/16 40.0 2.58 2.70
ABT 161104C00040500 C 11/04/16 40.5 2.21 2.30
ABT 161104C00041000 C 11/04/16 41.0 1.84 1.94
ABT 161104C00041500 C 11/04/16 41.5 1.52 1.61
ABT 161104C00042000 C 11/04/16 42.0 1.22 1.32
ABT 161104C00042500 C 11/04/16 42.5 0.90 1.09
ABT 161104C00043000 C 11/04/16 43.0 0.67 0.86
ABT 161104C00043500 C 11/04/16 43.5 0.58 0.63
ABT 161104C00044000 C 11/04/16 44.0 0.44 0.51
ABT 161104C00044500 C 11/04/16 44.5 0.32 0.44
ABT 161104C00045000 C 11/04/16 45.0 0.17 0.43
ABT 161104C00045500 C 11/04/16 45.5 0.09 0.46
ABT 161104C00046000 C 11/04/16 46.0 0.03 0.27
ABT 161104C00046500 C 11/04/16 46.5 0.01 0.50
ABT 161104C00047000 C 11/04/16 47.0 0.00 0.49
ABT 161104C00047500 C 11/04/16 47.5 0.00 0.49
ABT 161104C00048000 C 11/04/16 48.0 0.00 0.49
ABT 161104C00048500 C 11/04/16 48.5 0.00 0.50
ABT 161104C00049000 C 11/04/16 49.0 0.00 0.50
ABT 161104P00034500 P 11/04/16 34.5 0.00 0.50
ABT 161104P00035000 P 11/04/16 35.0 0.00 0.48
ABT 161104P00035500 P 11/04/16 35.5 0.00 0.48
ABT 161104P00036000 P 11/04/16 36.0 0.04 0.48
ABT 161104P00036500 P 11/04/16 36.5 0.07 0.49
ABT 161104P00037000 P 11/04/16 37.0 0.02 0.45
ABT 161104P00037500 P 11/04/16 37.5 0.18 0.48
ABT 161104P00038000 P 11/04/16 38.0 0.24 0.52
ABT 161104P00038500 P 11/04/16 38.5 0.29 0.45
ABT 161104P00039000 P 11/04/16 39.0 0.36 0.49
ABT 161104P00039500 P 11/04/16 39.5 0.45 0.52
ABT 161104P00040000 P 11/04/16 40.0 0.55 0.62
ABT 161104P00040500 P 11/04/16 40.5 0.67 0.72
ABT 161104P00041000 P 11/04/16 41.0 0.81 0.99
ABT 161104P00041500 P 11/04/16 41.5 0.90 1.15
ABT 161104P00042000 P 11/04/16 42.0 1.10 1.30
ABT 161104P00042500 P 11/04/16 42.5 1.42 1.55
ABT 161104P00043000 P 11/04/16 43.0 1.75 1.83
ABT 161104P00043500 P 11/04/16 43.5 2.06 2.16
ABT 161104P00044000 P 11/04/16 44.0 2.42 2.47
ABT 161104P00044500 P 11/04/16 44.5 2.80 2.86
ABT 161104P00045000 P 11/04/16 45.0 3.10 3.45
ABT 161104P00045500 P 11/04/16 45.5 3.55 3.85
ABT 161104P00046000 P 11/04/16 46.0 4.00 4.25
ABT 161104P00046500 P 11/04/16 46.5 4.50 4.70
ABT 161104P00047000 P 11/04/16 47.0 4.95 5.20
ABT 161104P00047500 P 11/04/16 47.5 5.45 5.65
ABT 161104P00048000 P 11/04/16 48.0 5.95 6.15
ABT 161104P00048500 P 11/04/16 48.5 6.40 6.65
ABT 161104P00049000 P 11/04/16 49.0 6.90 7.15
ABT 161118C00023000 C 11/18/16 23.0 18.95 21.60
ABT 161118C00024000 C 11/18/16 24.0 17.80 20.60
ABT 161118C00025000 C 11/18/16 25.0 16.80 19.60
ABT 161118C00026000 C 11/18/16 26.0 15.80 18.60
ABT 161118C00027000 C 11/18/16 27.0 13.10 17.60
ABT 161118C00028000 C 11/18/16 28.0 13.20 16.45
ABT 161118C00029000 C 11/18/16 29.0 12.85 15.60
ABT 161118C00030000 C 11/18/16 30.0 11.80 13.00
ABT 161118C00031000 C 11/18/16 31.0 10.55 11.55
ABT 161118C00032000 C 11/18/16 32.0 10.00 10.60
ABT 161118C00033000 C 11/18/16 33.0 8.55 9.55
ABT 161118C00034000 C 11/18/16 34.0 8.05 8.40
ABT 161118C00035000 C 11/18/16 35.0 7.20 7.40
ABT 161118C00036000 C 11/18/16 36.0 6.25 6.45
ABT 161118C00037000 C 11/18/16 37.0 5.25 5.50
ABT 161118C00038000 C 11/18/16 38.0 4.35 4.60
ABT 161118C00039000 C 11/18/16 39.0 3.45 3.70
ABT 161118C00040000 C 11/18/16 40.0 2.75 2.81
ABT 161118C00041000 C 11/18/16 41.0 2.04 2.09
ABT 161118C00042000 C 11/18/16 42.0 1.44 1.48
ABT 161118C00043000 C 11/18/16 43.0 0.96 1.00
ABT 161118C00044000 C 11/18/16 44.0 0.61 0.64
ABT 161118C00045000 C 11/18/16 45.0 0.36 0.39
ABT 161118C00046000 C 11/18/16 46.0 0.20 0.23
ABT 161118C00047000 C 11/18/16 47.0 0.11 0.15
ABT 161118C00048000 C 11/18/16 48.0 0.07 0.11
ABT 161118C00049000 C 11/18/16 49.0 0.03 0.07
ABT 161118C00050000 C 11/18/16 50.0 0.00 0.12
ABT 161118C00052500 C 11/18/16 52.5 0.00 0.08
ABT 161118C00055000 C 11/18/16 55.0 0.00 0.07
ABT 161118P00023000 P 11/18/16 23.0 0.00 0.09
ABT 161118P00024000 P 11/18/16 24.0 0.00 0.11
ABT 161118P00025000 P 11/18/16 25.0 0.00 0.13
ABT 161118P00026000 P 11/18/16 26.0 0.00 0.14
ABT 161118P00027000 P 11/18/16 27.0 0.00 0.16
ABT 161118P00028000 P 11/18/16 28.0 0.03 0.06
ABT 161118P00029000 P 11/18/16 29.0 0.03 0.07
ABT 161118P00030000 P 11/18/16 30.0 0.04 0.07
ABT 161118P00031000 P 11/18/16 31.0 0.06 0.09
ABT 161118P00032000 P 11/18/16 32.0 0.07 0.11
ABT 161118P00033000 P 11/18/16 33.0 0.09 0.12
ABT 161118P00034000 P 11/18/16 34.0 0.11 0.15
ABT 161118P00035000 P 11/18/16 35.0 0.14 0.19
ABT 161118P00036000 P 11/18/16 36.0 0.18 0.23
ABT 161118P00037000 P 11/18/16 37.0 0.26 0.31
ABT 161118P00038000 P 11/18/16 38.0 0.35 0.40
ABT 161118P00039000 P 11/18/16 39.0 0.51 0.54
ABT 161118P00040000 P 11/18/16 40.0 0.71 0.76
ABT 161118P00041000 P 11/18/16 41.0 1.02 1.06
ABT 161118P00042000 P 11/18/16 42.0 1.42 1.46
ABT 161118P00043000 P 11/18/16 43.0 1.94 1.99
ABT 161118P00044000 P 11/18/16 44.0 2.58 2.64
ABT 161118P00045000 P 11/18/16 45.0 3.25 3.45
ABT 161118P00046000 P 11/18/16 46.0 4.05 4.35
ABT 161118P00047000 P 11/18/16 47.0 5.00 5.20
ABT 161118P00048000 P 11/18/16 48.0 5.95 6.20
ABT 161118P00049000 P 11/18/16 49.0 6.95 7.15
ABT 161118P00050000 P 11/18/16 50.0 7.90 8.30
ABT 161118P00052500 P 11/18/16 52.5 8.95 12.20
ABT 161118P00055000 P 11/18/16 55.0 12.60 13.30
ABT 161216C00030000 C 12/16/16 30.0 12.00 12.45
ABT 161216C00031000 C 12/16/16 31.0 11.00 11.40
ABT 161216C00032000 C 12/16/16 32.0 10.05 10.40
ABT 161216C00033000 C 12/16/16 33.0 8.60 9.55
ABT 161216C00034000 C 12/16/16 34.0 8.10 8.45
ABT 161216C00035000 C 12/16/16 35.0 7.25 7.50
ABT 161216C00036000 C 12/16/16 36.0 6.30 6.60
ABT 161216C00037000 C 12/16/16 37.0 5.35 5.70
ABT 161216C00038000 C 12/16/16 38.0 4.45 4.80
ABT 161216C00039000 C 12/16/16 39.0 3.65 3.95
ABT 161216C00040000 C 12/16/16 40.0 3.00 3.15
ABT 161216C00041000 C 12/16/16 41.0 2.34 2.38
ABT 161216C00042000 C 12/16/16 42.0 1.74 1.79
ABT 161216C00043000 C 12/16/16 43.0 1.24 1.29
ABT 161216C00044000 C 12/16/16 44.0 0.85 0.89
ABT 161216C00045000 C 12/16/16 45.0 0.56 0.60
ABT 161216C00046000 C 12/16/16 46.0 0.35 0.40
ABT 161216C00047000 C 12/16/16 47.0 0.21 0.27
ABT 161216C00048000 C 12/16/16 48.0 0.12 0.17
ABT 161216C00049000 C 12/16/16 49.0 0.07 0.11
ABT 161216C00050000 C 12/16/16 50.0 0.04 0.08
ABT 161216P00030000 P 12/16/16 30.0 0.06 0.12
ABT 161216P00031000 P 12/16/16 31.0 0.08 0.13
ABT 161216P00032000 P 12/16/16 32.0 0.11 0.16
ABT 161216P00033000 P 12/16/16 33.0 0.14 0.20
ABT 161216P00034000 P 12/16/16 34.0 0.18 0.24
ABT 161216P00035000 P 12/16/16 35.0 0.24 0.31
ABT 161216P00036000 P 12/16/16 36.0 0.32 0.38
ABT 161216P00037000 P 12/16/16 37.0 0.42 0.48
ABT 161216P00038000 P 12/16/16 38.0 0.54 0.60
ABT 161216P00039000 P 12/16/16 39.0 0.72 0.79
ABT 161216P00040000 P 12/16/16 40.0 0.96 1.03
ABT 161216P00041000 P 12/16/16 41.0 1.25 1.35
ABT 161216P00042000 P 12/16/16 42.0 1.68 1.76
ABT 161216P00043000 P 12/16/16 43.0 2.18 2.26
ABT 161216P00044000 P 12/16/16 44.0 2.78 2.89
ABT 161216P00045000 P 12/16/16 45.0 3.40 3.70
ABT 161216P00046000 P 12/16/16 46.0 4.15 4.50
ABT 161216P00047000 P 12/16/16 47.0 5.10 5.35
ABT 161216P00048000 P 12/16/16 48.0 6.00 6.20
ABT 161216P00049000 P 12/16/16 49.0 6.95 7.30
ABT 161216P00050000 P 12/16/16 50.0 7.80 8.60
ABT 170120C00019000 C 01/20/17 19.0 22.40 24.20
ABT 170120C00020000 C 01/20/17 20.0 21.25 23.25
ABT 170120C00021000 C 01/20/17 21.0 20.35 22.30
ABT 170120C00022000 C 01/20/17 22.0 19.60 21.05
ABT 170120C00023000 C 01/20/17 23.0 18.90 19.55
ABT 170120C00024000 C 01/20/17 24.0 17.65 18.55
ABT 170120C00025000 C 01/20/17 25.0 16.90 17.55
ABT 170120C00026000 C 01/20/17 26.0 15.95 16.55
ABT 170120C00027000 C 01/20/17 27.0 14.95 15.55
ABT 170120C00028000 C 01/20/17 28.0 13.55 14.55
ABT 170120C00029000 C 01/20/17 29.0 12.95 13.55
ABT 170120C00030000 C 01/20/17 30.0 11.95 12.60
ABT 170120C00031000 C 01/20/17 31.0 11.00 11.60
ABT 170120C00032000 C 01/20/17 32.0 10.05 10.60
ABT 170120C00033000 C 01/20/17 33.0 9.05 9.65
ABT 170120C00034000 C 01/20/17 34.0 8.15 8.70
ABT 170120C00035000 C 01/20/17 35.0 7.20 7.80
ABT 170120C00036000 C 01/20/17 36.0 6.30 6.90
ABT 170120C00037000 C 01/20/17 37.0 5.45 5.95
ABT 170120C00038000 C 01/20/17 38.0 4.65 4.95
ABT 170120C00039000 C 01/20/17 39.0 3.75 4.15
ABT 170120C00040000 C 01/20/17 40.0 3.25 3.40
ABT 170120C00041000 C 01/20/17 41.0 2.60 2.67
ABT 170120C00042000 C 01/20/17 42.0 1.99 2.09
ABT 170120C00043000 C 01/20/17 43.0 1.52 1.59
ABT 170120C00044000 C 01/20/17 44.0 1.11 1.16
ABT 170120C00045000 C 01/20/17 45.0 0.78 0.83
ABT 170120C00046000 C 01/20/17 46.0 0.52 0.60
ABT 170120C00047000 C 01/20/17 47.0 0.34 0.42
ABT 170120C00048000 C 01/20/17 48.0 0.21 0.45
ABT 170120C00049000 C 01/20/17 49.0 0.12 0.36
ABT 170120C00050000 C 01/20/17 50.0 0.09 0.14
ABT 170120C00052500 C 01/20/17 52.5 0.02 0.23
ABT 170120C00055000 C 01/20/17 55.0 0.00 0.18
ABT 170120C00057500 C 01/20/17 57.5 0.00 0.16
ABT 170120C00060000 C 01/20/17 60.0 0.00 0.13
ABT 170120C00065000 C 01/20/17 65.0 0.00 0.12
ABT 170120P00019000 P 01/20/17 19.0 0.00 0.22
ABT 170120P00020000 P 01/20/17 20.0 0.01 0.21
ABT 170120P00021000 P 01/20/17 21.0 0.01 0.23
ABT 170120P00022000 P 01/20/17 22.0 0.02 0.23
ABT 170120P00023000 P 01/20/17 23.0 0.05 0.25
ABT 170120P00024000 P 01/20/17 24.0 0.04 0.26
ABT 170120P00025000 P 01/20/17 25.0 0.05 0.27
ABT 170120P00026000 P 01/20/17 26.0 0.07 0.27
ABT 170120P00027000 P 01/20/17 27.0 0.08 0.30
ABT 170120P00028000 P 01/20/17 28.0 0.10 0.31
ABT 170120P00029000 P 01/20/17 29.0 0.12 0.35
ABT 170120P00030000 P 01/20/17 30.0 0.15 0.28
ABT 170120P00031000 P 01/20/17 31.0 0.18 0.40
ABT 170120P00032000 P 01/20/17 32.0 0.23 0.44
ABT 170120P00033000 P 01/20/17 33.0 0.27 0.49
ABT 170120P00034000 P 01/20/17 34.0 0.33 0.42
ABT 170120P00035000 P 01/20/17 35.0 0.41 0.50
ABT 170120P00036000 P 01/20/17 36.0 0.51 0.60
ABT 170120P00037000 P 01/20/17 37.0 0.66 0.72
ABT 170120P00038000 P 01/20/17 38.0 0.84 0.89
ABT 170120P00039000 P 01/20/17 39.0 1.02 1.10
ABT 170120P00040000 P 01/20/17 40.0 1.31 1.40
ABT 170120P00041000 P 01/20/17 41.0 1.67 1.75
ABT 170120P00042000 P 01/20/17 42.0 2.09 2.19
ABT 170120P00043000 P 01/20/17 43.0 2.61 2.70
ABT 170120P00044000 P 01/20/17 44.0 3.15 3.30
ABT 170120P00045000 P 01/20/17 45.0 3.85 4.00
ABT 170120P00046000 P 01/20/17 46.0 4.30 5.00
ABT 170120P00047000 P 01/20/17 47.0 5.30 5.80
ABT 170120P00048000 P 01/20/17 48.0 6.10 6.70
ABT 170120P00049000 P 01/20/17 49.0 7.00 7.60
ABT 170120P00050000 P 01/20/17 50.0 7.95 8.60
ABT 170120P00052500 P 01/20/17 52.5 10.40 11.00
ABT 170120P00055000 P 01/20/17 55.0 12.85 13.50
ABT 170120P00057500 P 01/20/17 57.5 14.90 16.35
ABT 170120P00060000 P 01/20/17 60.0 17.35 19.45
ABT 170120P00065000 P 01/20/17 65.0 22.00 24.65
ABT 170217C00020000 C 02/17/17 20.0 21.65 23.20
ABT 170217C00021000 C 02/17/17 21.0 20.00 22.50
ABT 170217C00022000 C 02/17/17 22.0 19.20 21.30
ABT 170217C00023000 C 02/17/17 23.0 18.20 20.30
ABT 170217C00024000 C 02/17/17 24.0 17.20 19.30
ABT 170217C00025000 C 02/17/17 25.0 16.55 18.05
ABT 170217C00026000 C 02/17/17 26.0 14.55 18.50
ABT 170217C00027000 C 02/17/17 27.0 14.90 15.55
ABT 170217C00028000 C 02/17/17 28.0 13.60 14.55
ABT 170217C00029000 C 02/17/17 29.0 12.95 13.60
ABT 170217C00030000 C 02/17/17 30.0 12.00 12.60
ABT 170217C00031000 C 02/17/17 31.0 11.05 11.60
ABT 170217C00032000 C 02/17/17 32.0 10.05 10.90
ABT 170217C00033000 C 02/17/17 33.0 9.15 9.70
ABT 170217C00034000 C 02/17/17 34.0 8.20 8.75
ABT 170217C00035000 C 02/17/17 35.0 7.30 7.90
ABT 170217C00036000 C 02/17/17 36.0 6.35 6.90
ABT 170217C00037000 C 02/17/17 37.0 5.55 6.15
ABT 170217C00038000 C 02/17/17 38.0 4.75 5.25
ABT 170217C00039000 C 02/17/17 39.0 4.00 4.45
ABT 170217C00040000 C 02/17/17 40.0 3.40 3.80
ABT 170217C00041000 C 02/17/17 41.0 2.74 2.96
ABT 170217C00042000 C 02/17/17 42.0 2.21 2.33
ABT 170217C00043000 C 02/17/17 43.0 1.70 1.79
ABT 170217C00044000 C 02/17/17 44.0 1.27 1.38
ABT 170217C00045000 C 02/17/17 45.0 0.92 1.00
ABT 170217C00046000 C 02/17/17 46.0 0.65 0.79
ABT 170217C00047000 C 02/17/17 47.0 0.44 0.60
ABT 170217C00048000 C 02/17/17 48.0 0.29 0.42
ABT 170217C00049000 C 02/17/17 49.0 0.19 0.42
ABT 170217C00050000 C 02/17/17 50.0 0.12 0.36
ABT 170217C00052500 C 02/17/17 52.5 0.04 0.26
ABT 170217C00055000 C 02/17/17 55.0 0.00 0.21
ABT 170217P00020000 P 02/17/17 20.0 0.02 0.16
ABT 170217P00021000 P 02/17/17 21.0 0.03 0.27
ABT 170217P00022000 P 02/17/17 22.0 0.04 0.27
ABT 170217P00023000 P 02/17/17 23.0 0.05 0.29
ABT 170217P00024000 P 02/17/17 24.0 0.06 0.30
ABT 170217P00025000 P 02/17/17 25.0 0.07 0.31
ABT 170217P00026000 P 02/17/17 26.0 0.09 0.32
ABT 170217P00027000 P 02/17/17 27.0 0.11 0.34
ABT 170217P00028000 P 02/17/17 28.0 0.14 0.37
ABT 170217P00029000 P 02/17/17 29.0 0.18 0.40
ABT 170217P00030000 P 02/17/17 30.0 0.21 0.42
ABT 170217P00031000 P 02/17/17 31.0 0.26 0.46
ABT 170217P00032000 P 02/17/17 32.0 0.30 0.52
ABT 170217P00033000 P 02/17/17 33.0 0.36 0.58
ABT 170217P00034000 P 02/17/17 34.0 0.44 0.55
ABT 170217P00035000 P 02/17/17 35.0 0.53 0.65
ABT 170217P00036000 P 02/17/17 36.0 0.65 0.77
ABT 170217P00037000 P 02/17/17 37.0 0.81 0.92
ABT 170217P00038000 P 02/17/17 38.0 1.00 1.08
ABT 170217P00039000 P 02/17/17 39.0 1.23 1.31
ABT 170217P00040000 P 02/17/17 40.0 1.52 1.61
ABT 170217P00041000 P 02/17/17 41.0 1.86 2.04
ABT 170217P00042000 P 02/17/17 42.0 2.29 2.42
ABT 170217P00043000 P 02/17/17 43.0 2.79 3.00
ABT 170217P00044000 P 02/17/17 44.0 3.35 3.60
ABT 170217P00045000 P 02/17/17 45.0 4.00 4.35
ABT 170217P00046000 P 02/17/17 46.0 4.75 5.00
ABT 170217P00047000 P 02/17/17 47.0 5.30 5.85
ABT 170217P00048000 P 02/17/17 48.0 6.10 6.75
ABT 170217P00049000 P 02/17/17 49.0 7.05 7.65
ABT 170217P00050000 P 02/17/17 50.0 7.95 8.60
ABT 170217P00052500 P 02/17/17 52.5 10.40 11.05
ABT 170217P00055000 P 02/17/17 55.0 12.85 13.50
ABT 170519C00030000 C 05/19/17 30.0 12.00 12.75
ABT 170519C00032000 C 05/19/17 32.0 10.20 10.85
ABT 170519C00033000 C 05/19/17 33.0 9.30 9.95
ABT 170519C00034000 C 05/19/17 34.0 8.40 9.00
ABT 170519C00035000 C 05/19/17 35.0 7.55 8.10
ABT 170519C00036000 C 05/19/17 36.0 6.75 7.25
ABT 170519C00037000 C 05/19/17 37.0 5.90 6.45
ABT 170519C00038000 C 05/19/17 38.0 5.15 5.65
ABT 170519C00039000 C 05/19/17 39.0 4.45 4.95
ABT 170519C00040000 C 05/19/17 40.0 3.90 4.05
ABT 170519C00041000 C 05/19/17 41.0 3.30 3.40
ABT 170519C00042000 C 05/19/17 42.0 2.74 2.82
ABT 170519C00043000 C 05/19/17 43.0 2.24 2.31
ABT 170519C00044000 C 05/19/17 44.0 1.80 1.87
ABT 170519C00045000 C 05/19/17 45.0 1.42 1.49
ABT 170519C00046000 C 05/19/17 46.0 1.10 1.17
ABT 170519C00047000 C 05/19/17 47.0 0.84 0.89
ABT 170519C00048000 C 05/19/17 48.0 0.62 0.68
ABT 170519C00049000 C 05/19/17 49.0 0.45 0.51
ABT 170519C00050000 C 05/19/17 50.0 0.31 0.38
ABT 170519P00030000 P 05/19/17 30.0 0.42 0.46
ABT 170519P00032000 P 05/19/17 32.0 0.57 0.62
ABT 170519P00033000 P 05/19/17 33.0 0.67 0.72
ABT 170519P00034000 P 05/19/17 34.0 0.79 0.84
ABT 170519P00035000 P 05/19/17 35.0 0.93 0.99
ABT 170519P00036000 P 05/19/17 36.0 1.11 1.17
ABT 170519P00037000 P 05/19/17 37.0 1.31 1.37
ABT 170519P00038000 P 05/19/17 38.0 1.55 1.64
ABT 170519P00039000 P 05/19/17 39.0 1.83 1.89
ABT 170519P00040000 P 05/19/17 40.0 2.16 2.30
ABT 170519P00041000 P 05/19/17 41.0 2.55 2.61
ABT 170519P00042000 P 05/19/17 42.0 2.99 3.05
ABT 170519P00043000 P 05/19/17 43.0 3.45 3.60
ABT 170519P00044000 P 05/19/17 44.0 4.00 4.15
ABT 170519P00045000 P 05/19/17 45.0 4.65 4.75
ABT 170519P00046000 P 05/19/17 46.0 5.30 5.45
ABT 170519P00047000 P 05/19/17 47.0 6.05 6.20
ABT 170519P00048000 P 05/19/17 48.0 6.55 7.25
ABT 170519P00049000 P 05/19/17 49.0 7.35 8.05
ABT 170519P00050000 P 05/19/17 50.0 8.20 8.95
ABT 180119C00020000 C 01/19/18 20.0 21.25 22.80
ABT 180119C00023000 C 01/19/18 23.0 18.25 20.30
ABT 180119C00025000 C 01/19/18 25.0 16.80 17.85
ABT 180119C00028000 C 01/19/18 28.0 14.00 15.00
ABT 180119C00030000 C 01/19/18 30.0 12.45 12.90
ABT 180119C00033000 C 01/19/18 33.0 9.75 10.75
ABT 180119C00035000 C 01/19/18 35.0 8.20 8.75
ABT 180119C00038000 C 01/19/18 38.0 5.90 6.60
ABT 180119C00040000 C 01/19/18 40.0 4.95 5.15
ABT 180119C00042000 C 01/19/18 42.0 3.85 4.05
ABT 180119C00045000 C 01/19/18 45.0 2.43 2.63
ABT 180119C00047000 C 01/19/18 47.0 1.81 1.93
ABT 180119C00050000 C 01/19/18 50.0 1.07 1.17
ABT 180119C00052500 C 01/19/18 52.5 0.65 0.74
ABT 180119C00055000 C 01/19/18 55.0 0.38 0.46
ABT 180119C00060000 C 01/19/18 60.0 0.12 0.18
ABT 180119C00065000 C 01/19/18 65.0 0.04 0.08
ABT 180119P00020000 P 01/19/18 20.0 0.31 0.37
ABT 180119P00023000 P 01/19/18 23.0 0.45 0.54
ABT 180119P00025000 P 01/19/18 25.0 0.58 0.67
ABT 180119P00028000 P 01/19/18 28.0 0.84 0.95
ABT 180119P00030000 P 01/19/18 30.0 1.06 1.12
ABT 180119P00033000 P 01/19/18 33.0 1.54 1.66
ABT 180119P00035000 P 01/19/18 35.0 1.97 2.10
ABT 180119P00038000 P 01/19/18 38.0 2.82 2.93
ABT 180119P00040000 P 01/19/18 40.0 3.55 3.70
ABT 180119P00042000 P 01/19/18 42.0 4.40 4.55
ABT 180119P00045000 P 01/19/18 45.0 6.05 6.20
ABT 180119P00047000 P 01/19/18 47.0 7.35 7.55
ABT 180119P00050000 P 01/19/18 50.0 9.55 9.75
ABT 180119P00052500 P 01/19/18 52.5 11.15 12.10
ABT 180119P00055000 P 01/19/18 55.0 13.30 14.40
ABT 180119P00060000 P 01/19/18 60.0 16.50 21.00
ABT 180119P00065000 P 01/19/18 65.0 22.80 23.90

OPRA data is delayed 15 minutes.