Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Abbott Laboratories (ABT)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 180622C00046000 C Jun 22, 2018 46.0 14.35 18.90
ABT 180622C00047000 C Jun 22, 2018 47.0 13.35 17.90
ABT 180622C00048000 C Jun 22, 2018 48.0 12.35 16.85
ABT 180622C00049000 C Jun 22, 2018 49.0 11.35 15.90
ABT 180622C00050000 C Jun 22, 2018 50.0 10.50 15.20
ABT 180622C00051000 C Jun 22, 2018 51.0 9.50 14.15
ABT 180622C00052000 C Jun 22, 2018 52.0 8.50 13.15
ABT 180622C00053000 C Jun 22, 2018 53.0 7.50 12.15
ABT 180622C00054000 C Jun 22, 2018 54.0 6.75 11.00
ABT 180622C00055000 C Jun 22, 2018 55.0 6.30 10.05
ABT 180622C00055500 C Jun 22, 2018 55.5 5.00 9.10
ABT 180622C00056000 C Jun 22, 2018 56.0 4.50 8.95
ABT 180622C00056500 C Jun 22, 2018 56.5 4.10 8.50
ABT 180622C00057000 C Jun 22, 2018 57.0 3.65 8.00
ABT 180622C00057500 C Jun 22, 2018 57.5 3.65 7.05
ABT 180622C00058000 C Jun 22, 2018 58.0 4.35 5.95
ABT 180622C00058500 C Jun 22, 2018 58.5 2.61 6.00
ABT 180622C00059000 C Jun 22, 2018 59.0 2.13 5.00
ABT 180622C00059500 C Jun 22, 2018 59.5 1.62 5.00
ABT 180622C00060000 C Jun 22, 2018 60.0 2.73 2.97
ABT 180622C00060500 C Jun 22, 2018 60.5 1.99 2.78
ABT 180622C00061000 C Jun 22, 2018 61.0 1.50 1.99
ABT 180622C00061500 C Jun 22, 2018 61.5 1.42 1.46
ABT 180622C00062000 C Jun 22, 2018 62.0 1.01 1.04
ABT 180622C00062500 C Jun 22, 2018 62.5 0.65 0.68
ABT 180622C00063000 C Jun 22, 2018 63.0 0.37 0.40
ABT 180622C00063500 C Jun 22, 2018 63.5 0.19 0.21
ABT 180622C00064000 C Jun 22, 2018 64.0 0.09 0.11
ABT 180622C00064500 C Jun 22, 2018 64.5 0.03 0.05
ABT 180622C00065000 C Jun 22, 2018 65.0 0.01 0.03
ABT 180622C00065500 C Jun 22, 2018 65.5 0.00 0.03
ABT 180622C00066000 C Jun 22, 2018 66.0 0.00 0.03
ABT 180622C00066500 C Jun 22, 2018 66.5 0.00 0.07
ABT 180622C00067000 C Jun 22, 2018 67.0 0.00 0.04
ABT 180622C00067500 C Jun 22, 2018 67.5 0.00 0.06
ABT 180622C00068000 C Jun 22, 2018 68.0 0.00 0.06
ABT 180622C00068500 C Jun 22, 2018 68.5 0.00 0.06
ABT 180622C00069000 C Jun 22, 2018 69.0 0.00 0.05
ABT 180622C00069500 C Jun 22, 2018 69.5 0.00 0.06
ABT 180622C00070000 C Jun 22, 2018 70.0 0.00 0.06
ABT 180622C00070500 C Jun 22, 2018 70.5 0.00 0.06
ABT 180622C00071000 C Jun 22, 2018 71.0 0.00 0.06
ABT 180622C00071500 C Jun 22, 2018 71.5 0.00 0.05
ABT 180622C00072000 C Jun 22, 2018 72.0 0.00 0.06
ABT 180622C00072500 C Jun 22, 2018 72.5 0.00 0.05
ABT 180622C00075000 C Jun 22, 2018 75.0 0.00 0.05
ABT 180622C00080000 C Jun 22, 2018 80.0 0.00 0.06
ABT 180622C00085000 C Jun 22, 2018 85.0 0.00 0.05
ABT 180622C00090000 C Jun 22, 2018 90.0 0.00 0.05
ABT 180622P00046000 P Jun 22, 2018 46.0 0.00 0.05
ABT 180622P00047000 P Jun 22, 2018 47.0 0.00 0.04
ABT 180622P00048000 P Jun 22, 2018 48.0 0.00 0.06
ABT 180622P00049000 P Jun 22, 2018 49.0 0.00 0.05
ABT 180622P00050000 P Jun 22, 2018 50.0 0.00 0.06
ABT 180622P00051000 P Jun 22, 2018 51.0 0.00 0.05
ABT 180622P00052000 P Jun 22, 2018 52.0 0.00 0.07
ABT 180622P00053000 P Jun 22, 2018 53.0 0.00 0.07
ABT 180622P00054000 P Jun 22, 2018 54.0 0.00 0.11
ABT 180622P00055000 P Jun 22, 2018 55.0 0.00 0.12
ABT 180622P00055500 P Jun 22, 2018 55.5 0.00 0.12
ABT 180622P00056000 P Jun 22, 2018 56.0 0.00 0.13
ABT 180622P00056500 P Jun 22, 2018 56.5 0.00 0.15
ABT 180622P00057000 P Jun 22, 2018 57.0 0.00 0.07
ABT 180622P00057500 P Jun 22, 2018 57.5 0.00 0.18
ABT 180622P00058000 P Jun 22, 2018 58.0 0.00 0.20
ABT 180622P00058500 P Jun 22, 2018 58.5 0.00 0.23
ABT 180622P00059000 P Jun 22, 2018 59.0 0.00 0.04
ABT 180622P00059500 P Jun 22, 2018 59.5 0.00 0.03
ABT 180622P00060000 P Jun 22, 2018 60.0 0.01 0.03
ABT 180622P00060500 P Jun 22, 2018 60.5 0.00 0.04
ABT 180622P00061000 P Jun 22, 2018 61.0 0.04 0.07
ABT 180622P00061500 P Jun 22, 2018 61.5 0.09 0.11
ABT 180622P00062000 P Jun 22, 2018 62.0 0.17 0.19
ABT 180622P00062500 P Jun 22, 2018 62.5 0.31 0.34
ABT 180622P00063000 P Jun 22, 2018 63.0 0.53 0.56
ABT 180622P00063500 P Jun 22, 2018 63.5 0.84 0.88
ABT 180622P00064000 P Jun 22, 2018 64.0 1.23 1.28
ABT 180622P00064500 P Jun 22, 2018 64.5 0.12 3.45
ABT 180622P00065000 P Jun 22, 2018 65.0 1.87 3.95
ABT 180622P00065500 P Jun 22, 2018 65.5 2.20 4.35
ABT 180622P00066000 P Jun 22, 2018 66.0 1.65 4.95
ABT 180622P00066500 P Jun 22, 2018 66.5 2.94 5.45
ABT 180622P00067000 P Jun 22, 2018 67.0 2.49 5.90
ABT 180622P00067500 P Jun 22, 2018 67.5 3.20 6.45
ABT 180622P00068000 P Jun 22, 2018 68.0 3.05 7.45
ABT 180622P00068500 P Jun 22, 2018 68.5 3.70 7.45
ABT 180622P00069000 P Jun 22, 2018 69.0 4.25 8.50
ABT 180622P00069500 P Jun 22, 2018 69.5 5.20 8.45
ABT 180622P00070000 P Jun 22, 2018 70.0 5.00 9.50
ABT 180622P00070500 P Jun 22, 2018 70.5 5.60 9.90
ABT 180622P00071000 P Jun 22, 2018 71.0 6.20 10.50
ABT 180622P00071500 P Jun 22, 2018 71.5 6.80 11.10
ABT 180622P00072000 P Jun 22, 2018 72.0 7.85 11.55
ABT 180622P00072500 P Jun 22, 2018 72.5 7.50 12.15
ABT 180622P00075000 P Jun 22, 2018 75.0 10.00 14.60
ABT 180622P00080000 P Jun 22, 2018 80.0 15.05 19.60
ABT 180622P00085000 P Jun 22, 2018 85.0 20.10 24.60
ABT 180622P00090000 P Jun 22, 2018 90.0 25.10 29.60
ABT 180629C00050000 C Jun 29, 2018 50.0 10.50 15.05
ABT 180629C00052000 C Jun 29, 2018 52.0 8.50 13.10
ABT 180629C00053000 C Jun 29, 2018 53.0 7.35 11.90
ABT 180629C00054000 C Jun 29, 2018 54.0 6.45 10.95
ABT 180629C00055000 C Jun 29, 2018 55.0 5.50 10.15
ABT 180629C00056000 C Jun 29, 2018 56.0 4.60 8.85
ABT 180629C00056500 C Jun 29, 2018 56.5 4.00 8.30
ABT 180629C00057000 C Jun 29, 2018 57.0 3.50 7.95
ABT 180629C00057500 C Jun 29, 2018 57.5 3.00 7.40
ABT 180629C00058000 C Jun 29, 2018 58.0 3.45 6.60
ABT 180629C00058500 C Jun 29, 2018 58.5 4.05 4.75
ABT 180629C00059000 C Jun 29, 2018 59.0 3.80 4.25
ABT 180629C00059500 C Jun 29, 2018 59.5 2.96 3.70
ABT 180629C00060000 C Jun 29, 2018 60.0 2.43 3.30
ABT 180629C00060500 C Jun 29, 2018 60.5 2.32 2.64
ABT 180629C00061000 C Jun 29, 2018 61.0 2.00 2.12
ABT 180629C00061500 C Jun 29, 2018 61.5 1.57 1.75
ABT 180629C00062000 C Jun 29, 2018 62.0 1.22 1.67
ABT 180629C00062500 C Jun 29, 2018 62.5 0.92 0.94
ABT 180629C00063000 C Jun 29, 2018 63.0 0.64 0.67
ABT 180629C00063500 C Jun 29, 2018 63.5 0.42 0.45
ABT 180629C00064000 C Jun 29, 2018 64.0 0.24 0.35
ABT 180629C00064500 C Jun 29, 2018 64.5 0.15 0.30
ABT 180629C00065000 C Jun 29, 2018 65.0 0.07 0.44
ABT 180629C00065500 C Jun 29, 2018 65.5 0.04 0.30
ABT 180629C00066000 C Jun 29, 2018 66.0 0.01 0.07
ABT 180629C00066500 C Jun 29, 2018 66.5 0.00 0.03
ABT 180629C00067000 C Jun 29, 2018 67.0 0.00 0.04
ABT 180629C00067500 C Jun 29, 2018 67.5 0.00 0.04
ABT 180629C00068000 C Jun 29, 2018 68.0 0.00 0.04
ABT 180629C00068500 C Jun 29, 2018 68.5 0.00 0.03
ABT 180629C00069000 C Jun 29, 2018 69.0 0.00 0.03
ABT 180629C00069500 C Jun 29, 2018 69.5 0.00 0.03
ABT 180629C00070000 C Jun 29, 2018 70.0 0.00 0.07
ABT 180629C00071000 C Jun 29, 2018 71.0 0.00 0.02
ABT 180629C00075000 C Jun 29, 2018 75.0 0.00 0.02
ABT 180629P00050000 P Jun 29, 2018 50.0 0.00 0.02
ABT 180629P00052000 P Jun 29, 2018 52.0 0.00 0.02
ABT 180629P00053000 P Jun 29, 2018 53.0 0.00 0.05
ABT 180629P00054000 P Jun 29, 2018 54.0 0.00 0.19
ABT 180629P00055000 P Jun 29, 2018 55.0 0.00 0.06
ABT 180629P00056000 P Jun 29, 2018 56.0 0.00 0.26
ABT 180629P00056500 P Jun 29, 2018 56.5 0.00 0.04
ABT 180629P00057000 P Jun 29, 2018 57.0 0.00 0.04
ABT 180629P00057500 P Jun 29, 2018 57.5 0.00 0.04
ABT 180629P00058000 P Jun 29, 2018 58.0 0.00 0.04
ABT 180629P00058500 P Jun 29, 2018 58.5 0.01 0.04
ABT 180629P00059000 P Jun 29, 2018 59.0 0.02 0.05
ABT 180629P00059500 P Jun 29, 2018 59.5 0.04 0.10
ABT 180629P00060000 P Jun 29, 2018 60.0 0.06 0.10
ABT 180629P00060500 P Jun 29, 2018 60.5 0.10 0.55
ABT 180629P00061000 P Jun 29, 2018 61.0 0.16 0.24
ABT 180629P00061500 P Jun 29, 2018 61.5 0.24 0.39
ABT 180629P00062000 P Jun 29, 2018 62.0 0.38 0.40
ABT 180629P00062500 P Jun 29, 2018 62.5 0.55 0.57
ABT 180629P00063000 P Jun 29, 2018 63.0 0.71 0.91
ABT 180629P00063500 P Jun 29, 2018 63.5 1.02 1.18
ABT 180629P00064000 P Jun 29, 2018 64.0 1.37 1.55
ABT 180629P00064500 P Jun 29, 2018 64.5 1.72 2.01
ABT 180629P00065000 P Jun 29, 2018 65.0 1.90 2.63
ABT 180629P00065500 P Jun 29, 2018 65.5 1.03 4.40
ABT 180629P00066000 P Jun 29, 2018 66.0 1.50 4.90
ABT 180629P00066500 P Jun 29, 2018 66.5 2.01 5.40
ABT 180629P00067000 P Jun 29, 2018 67.0 2.69 5.65
ABT 180629P00067500 P Jun 29, 2018 67.5 3.25 6.25
ABT 180629P00068000 P Jun 29, 2018 68.0 3.15 7.50
ABT 180629P00068500 P Jun 29, 2018 68.5 3.60 8.00
ABT 180629P00069000 P Jun 29, 2018 69.0 4.25 7.90
ABT 180629P00069500 P Jun 29, 2018 69.5 4.60 8.40
ABT 180629P00070000 P Jun 29, 2018 70.0 5.10 9.40
ABT 180629P00071000 P Jun 29, 2018 71.0 6.15 10.40
ABT 180629P00075000 P Jun 29, 2018 75.0 10.00 14.60
ABT 180706C00055000 C Jul 06, 2018 55.0 5.50 10.05
ABT 180706C00056000 C Jul 06, 2018 56.0 4.60 8.85
ABT 180706C00057000 C Jul 06, 2018 57.0 3.55 8.00
ABT 180706C00058000 C Jul 06, 2018 58.0 4.55 5.20
ABT 180706C00059000 C Jul 06, 2018 59.0 3.45 4.50
ABT 180706C00060000 C Jul 06, 2018 60.0 2.87 3.25
ABT 180706C00061000 C Jul 06, 2018 61.0 2.12 2.30
ABT 180706C00062000 C Jul 06, 2018 62.0 1.38 1.41
ABT 180706C00063000 C Jul 06, 2018 63.0 0.78 0.81
ABT 180706C00064000 C Jul 06, 2018 64.0 0.37 0.40
ABT 180706C00065000 C Jul 06, 2018 65.0 0.15 0.17
ABT 180706C00066000 C Jul 06, 2018 66.0 0.04 0.33
ABT 180706C00067000 C Jul 06, 2018 67.0 0.00 0.04
ABT 180706C00068000 C Jul 06, 2018 68.0 0.00 0.04
ABT 180706C00069000 C Jul 06, 2018 69.0 0.00 0.03
ABT 180706C00070000 C Jul 06, 2018 70.0 0.00 0.02
ABT 180706P00055000 P Jul 06, 2018 55.0 0.00 0.09
ABT 180706P00056000 P Jul 06, 2018 56.0 0.00 0.07
ABT 180706P00057000 P Jul 06, 2018 57.0 0.01 0.33
ABT 180706P00058000 P Jul 06, 2018 58.0 0.03 0.06
ABT 180706P00059000 P Jul 06, 2018 59.0 0.06 0.09
ABT 180706P00060000 P Jul 06, 2018 60.0 0.07 0.15
ABT 180706P00061000 P Jul 06, 2018 61.0 0.24 0.27
ABT 180706P00062000 P Jul 06, 2018 62.0 0.44 0.55
ABT 180706P00063000 P Jul 06, 2018 63.0 0.88 0.91
ABT 180706P00064000 P Jul 06, 2018 64.0 1.45 1.69
ABT 180706P00065000 P Jul 06, 2018 65.0 1.83 2.45
ABT 180706P00066000 P Jul 06, 2018 66.0 1.50 4.95
ABT 180706P00067000 P Jul 06, 2018 67.0 2.47 5.95
ABT 180706P00068000 P Jul 06, 2018 68.0 2.85 7.45
ABT 180706P00069000 P Jul 06, 2018 69.0 4.10 8.50
ABT 180706P00070000 P Jul 06, 2018 70.0 5.00 9.50
ABT 180713C00055000 C Jul 13, 2018 55.0 5.70 9.90
ABT 180713C00056000 C Jul 13, 2018 56.0 5.20 8.70
ABT 180713C00057000 C Jul 13, 2018 57.0 3.55 7.65
ABT 180713C00058000 C Jul 13, 2018 58.0 4.65 5.45
ABT 180713C00059000 C Jul 13, 2018 59.0 3.50 4.20
ABT 180713C00060000 C Jul 13, 2018 60.0 2.95 3.70
ABT 180713C00061000 C Jul 13, 2018 61.0 2.08 2.99
ABT 180713C00062000 C Jul 13, 2018 62.0 1.50 1.54
ABT 180713C00063000 C Jul 13, 2018 63.0 0.91 0.95
ABT 180713C00064000 C Jul 13, 2018 64.0 0.49 0.53
ABT 180713C00065000 C Jul 13, 2018 65.0 0.24 0.27
ABT 180713C00066000 C Jul 13, 2018 66.0 0.09 0.13
ABT 180713C00067000 C Jul 13, 2018 67.0 0.00 0.07
ABT 180713C00068000 C Jul 13, 2018 68.0 0.00 0.04
ABT 180713C00069000 C Jul 13, 2018 69.0 0.00 0.04
ABT 180713C00070000 C Jul 13, 2018 70.0 0.00 0.03
ABT 180713P00055000 P Jul 13, 2018 55.0 0.00 0.04
ABT 180713P00056000 P Jul 13, 2018 56.0 0.00 0.05
ABT 180713P00057000 P Jul 13, 2018 57.0 0.04 0.14
ABT 180713P00058000 P Jul 13, 2018 58.0 0.07 0.12
ABT 180713P00059000 P Jul 13, 2018 59.0 0.02 0.28
ABT 180713P00060000 P Jul 13, 2018 60.0 0.22 0.31
ABT 180713P00061000 P Jul 13, 2018 61.0 0.43 0.47
ABT 180713P00062000 P Jul 13, 2018 62.0 0.72 0.76
ABT 180713P00063000 P Jul 13, 2018 63.0 1.17 1.21
ABT 180713P00064000 P Jul 13, 2018 64.0 1.73 2.02
ABT 180713P00065000 P Jul 13, 2018 65.0 1.97 2.78
ABT 180713P00066000 P Jul 13, 2018 66.0 2.94 4.00
ABT 180713P00067000 P Jul 13, 2018 67.0 2.69 6.15
ABT 180713P00068000 P Jul 13, 2018 68.0 3.25 7.10
ABT 180713P00069000 P Jul 13, 2018 69.0 4.40 8.10
ABT 180713P00070000 P Jul 13, 2018 70.0 5.30 9.10
ABT 180720C00050000 C Jul 20, 2018 50.0 11.35 14.20
ABT 180720C00052500 C Jul 20, 2018 52.5 8.30 12.65
ABT 180720C00055000 C Jul 20, 2018 55.0 6.40 9.95
ABT 180720C00057500 C Jul 20, 2018 57.5 3.80 7.15
ABT 180720C00060000 C Jul 20, 2018 60.0 3.20 3.30
ABT 180720C00062500 C Jul 20, 2018 62.5 1.49 1.53
ABT 180720C00065000 C Jul 20, 2018 65.0 0.48 0.52
ABT 180720C00067500 C Jul 20, 2018 67.5 0.10 0.15
ABT 180720C00070000 C Jul 20, 2018 70.0 0.02 0.05
ABT 180720C00072500 C Jul 20, 2018 72.5 0.00 0.05
ABT 180720C00075000 C Jul 20, 2018 75.0 0.00 0.03
ABT 180720P00050000 P Jul 20, 2018 50.0 0.00 0.07
ABT 180720P00052500 P Jul 20, 2018 52.5 0.02 0.06
ABT 180720P00055000 P Jul 20, 2018 55.0 0.07 0.09
ABT 180720P00057500 P Jul 20, 2018 57.5 0.17 0.19
ABT 180720P00060000 P Jul 20, 2018 60.0 0.47 0.51
ABT 180720P00062500 P Jul 20, 2018 62.5 1.29 1.33
ABT 180720P00065000 P Jul 20, 2018 65.0 2.77 2.87
ABT 180720P00067500 P Jul 20, 2018 67.5 4.40 5.55
ABT 180720P00070000 P Jul 20, 2018 70.0 5.45 9.55
ABT 180720P00072500 P Jul 20, 2018 72.5 7.55 12.15
ABT 180720P00075000 P Jul 20, 2018 75.0 10.10 14.80
ABT 180727C00055000 C Jul 27, 2018 55.0 5.75 10.15
ABT 180727C00056000 C Jul 27, 2018 56.0 6.65 7.60
ABT 180727C00057000 C Jul 27, 2018 57.0 5.45 6.40
ABT 180727C00058000 C Jul 27, 2018 58.0 4.95 5.75
ABT 180727C00059000 C Jul 27, 2018 59.0 3.55 4.35
ABT 180727C00060000 C Jul 27, 2018 60.0 3.20 4.15
ABT 180727C00061000 C Jul 27, 2018 61.0 2.41 2.78
ABT 180727C00062000 C Jul 27, 2018 62.0 1.79 2.13
ABT 180727C00063000 C Jul 27, 2018 63.0 1.35 1.39
ABT 180727C00064000 C Jul 27, 2018 64.0 0.76 1.09
ABT 180727C00065000 C Jul 27, 2018 65.0 0.59 0.62
ABT 180727C00066000 C Jul 27, 2018 66.0 0.20 0.41
ABT 180727C00067000 C Jul 27, 2018 67.0 0.21 0.24
ABT 180727C00068000 C Jul 27, 2018 68.0 0.10 0.27
ABT 180727C00069000 C Jul 27, 2018 69.0 0.00 0.11
ABT 180727C00070000 C Jul 27, 2018 70.0 0.00 0.28
ABT 180727P00055000 P Jul 27, 2018 55.0 0.06 0.12
ABT 180727P00056000 P Jul 27, 2018 56.0 0.13 0.21
ABT 180727P00057000 P Jul 27, 2018 57.0 0.17 0.58
ABT 180727P00058000 P Jul 27, 2018 58.0 0.27 0.30
ABT 180727P00059000 P Jul 27, 2018 59.0 0.29 0.53
ABT 180727P00060000 P Jul 27, 2018 60.0 0.45 0.71
ABT 180727P00061000 P Jul 27, 2018 61.0 0.72 1.18
ABT 180727P00062000 P Jul 27, 2018 62.0 1.17 1.37
ABT 180727P00063000 P Jul 27, 2018 63.0 1.51 1.79
ABT 180727P00064000 P Jul 27, 2018 64.0 2.08 2.42
ABT 180727P00065000 P Jul 27, 2018 65.0 2.13 2.98
ABT 180727P00066000 P Jul 27, 2018 66.0 3.60 3.75
ABT 180727P00067000 P Jul 27, 2018 67.0 4.05 4.65
ABT 180727P00068000 P Jul 27, 2018 68.0 5.10 6.00
ABT 180727P00069000 P Jul 27, 2018 69.0 4.45 8.55
ABT 180727P00070000 P Jul 27, 2018 70.0 5.20 9.15
ABT 180817C00040000 C Aug 17, 2018 40.0 20.50 24.60
ABT 180817C00045000 C Aug 17, 2018 45.0 15.50 19.60
ABT 180817C00050000 C Aug 17, 2018 50.0 10.55 14.05
ABT 180817C00052500 C Aug 17, 2018 52.5 8.20 11.55
ABT 180817C00055000 C Aug 17, 2018 55.0 7.40 8.25
ABT 180817C00057500 C Aug 17, 2018 57.5 5.65 5.75
ABT 180817C00060000 C Aug 17, 2018 60.0 3.55 3.65
ABT 180817C00062500 C Aug 17, 2018 62.5 1.93 1.96
ABT 180817C00065000 C Aug 17, 2018 65.0 0.85 0.87
ABT 180817C00067500 C Aug 17, 2018 67.5 0.30 0.33
ABT 180817C00070000 C Aug 17, 2018 70.0 0.09 0.14
ABT 180817C00072500 C Aug 17, 2018 72.5 0.03 0.08
ABT 180817C00075000 C Aug 17, 2018 75.0 0.03 0.05
ABT 180817C00080000 C Aug 17, 2018 80.0 0.00 0.03
ABT 180817P00040000 P Aug 17, 2018 40.0 0.00 0.04
ABT 180817P00045000 P Aug 17, 2018 45.0 0.02 0.07
ABT 180817P00050000 P Aug 17, 2018 50.0 0.05 0.09
ABT 180817P00052500 P Aug 17, 2018 52.5 0.09 0.14
ABT 180817P00055000 P Aug 17, 2018 55.0 0.19 0.21
ABT 180817P00057500 P Aug 17, 2018 57.5 0.38 0.40
ABT 180817P00060000 P Aug 17, 2018 60.0 0.80 0.83
ABT 180817P00062500 P Aug 17, 2018 62.5 1.65 1.68
ABT 180817P00065000 P Aug 17, 2018 65.0 3.05 3.15
ABT 180817P00067500 P Aug 17, 2018 67.5 5.05 5.15
ABT 180817P00070000 P Aug 17, 2018 70.0 5.10 9.70
ABT 180817P00072500 P Aug 17, 2018 72.5 7.55 12.20
ABT 180817P00075000 P Aug 17, 2018 75.0 10.00 14.80
ABT 180817P00080000 P Aug 17, 2018 80.0 15.10 19.75
ABT 181116C00040000 C Nov 16, 2018 40.0 20.50 24.60
ABT 181116C00045000 C Nov 16, 2018 45.0 17.00 18.15
ABT 181116C00050000 C Nov 16, 2018 50.0 12.20 14.00
ABT 181116C00052500 C Nov 16, 2018 52.5 9.70 12.00
ABT 181116C00055000 C Nov 16, 2018 55.0 7.45 8.95
ABT 181116C00057500 C Nov 16, 2018 57.5 6.40 6.75
ABT 181116C00060000 C Nov 16, 2018 60.0 4.65 4.80
ABT 181116C00062500 C Nov 16, 2018 62.5 3.05 3.25
ABT 181116C00065000 C Nov 16, 2018 65.0 1.86 2.02
ABT 181116C00067500 C Nov 16, 2018 67.5 1.12 1.18
ABT 181116C00070000 C Nov 16, 2018 70.0 0.60 0.63
ABT 181116C00072500 C Nov 16, 2018 72.5 0.28 0.36
ABT 181116C00075000 C Nov 16, 2018 75.0 0.14 0.19
ABT 181116C00080000 C Nov 16, 2018 80.0 0.03 0.07
ABT 181116P00040000 P Nov 16, 2018 40.0 0.04 0.08
ABT 181116P00045000 P Nov 16, 2018 45.0 0.11 0.17
ABT 181116P00050000 P Nov 16, 2018 50.0 0.27 0.33
ABT 181116P00052500 P Nov 16, 2018 52.5 0.44 0.48
ABT 181116P00055000 P Nov 16, 2018 55.0 0.68 0.78
ABT 181116P00057500 P Nov 16, 2018 57.5 1.12 1.19
ABT 181116P00060000 P Nov 16, 2018 60.0 1.76 1.85
ABT 181116P00062500 P Nov 16, 2018 62.5 2.67 2.84
ABT 181116P00065000 P Nov 16, 2018 65.0 4.00 4.15
ABT 181116P00067500 P Nov 16, 2018 67.5 5.65 5.80
ABT 181116P00070000 P Nov 16, 2018 70.0 6.85 7.85
ABT 181116P00072500 P Nov 16, 2018 72.5 9.25 10.80
ABT 181116P00075000 P Nov 16, 2018 75.0 10.30 14.80
ABT 181116P00080000 P Nov 16, 2018 80.0 15.20 19.80
ABT 190118C00020000 C Jan 18, 2019 20.0 40.35 44.90
ABT 190118C00023000 C Jan 18, 2019 23.0 37.35 42.00
ABT 190118C00025000 C Jan 18, 2019 25.0 35.40 39.75
ABT 190118C00028000 C Jan 18, 2019 28.0 32.40 37.00
ABT 190118C00030000 C Jan 18, 2019 30.0 32.00 34.80
ABT 190118C00033000 C Jan 18, 2019 33.0 27.50 31.80
ABT 190118C00035000 C Jan 18, 2019 35.0 25.50 29.75
ABT 190118C00038000 C Jan 18, 2019 38.0 22.50 26.85
ABT 190118C00040000 C Jan 18, 2019 40.0 20.50 25.05
ABT 190118C00042000 C Jan 18, 2019 42.0 18.55 22.70
ABT 190118C00045000 C Jan 18, 2019 45.0 15.70 19.90
ABT 190118C00047000 C Jan 18, 2019 47.0 13.90 18.00
ABT 190118C00050000 C Jan 18, 2019 50.0 12.10 14.65
ABT 190118C00052500 C Jan 18, 2019 52.5 9.90 11.40
ABT 190118C00055000 C Jan 18, 2019 55.0 7.65 9.20
ABT 190118C00057500 C Jan 18, 2019 57.5 6.95 7.45
ABT 190118C00060000 C Jan 18, 2019 60.0 5.25 5.40
ABT 190118C00062500 C Jan 18, 2019 62.5 3.70 3.85
ABT 190118C00065000 C Jan 18, 2019 65.0 2.45 2.68
ABT 190118C00067500 C Jan 18, 2019 67.5 1.58 1.76
ABT 190118C00070000 C Jan 18, 2019 70.0 0.95 1.09
ABT 190118C00072500 C Jan 18, 2019 72.5 0.54 0.61
ABT 190118C00075000 C Jan 18, 2019 75.0 0.31 0.42
ABT 190118C00080000 C Jan 18, 2019 80.0 0.08 0.13
ABT 190118P00020000 P Jan 18, 2019 20.0 0.00 0.05
ABT 190118P00023000 P Jan 18, 2019 23.0 0.00 0.05
ABT 190118P00025000 P Jan 18, 2019 25.0 0.00 0.05
ABT 190118P00028000 P Jan 18, 2019 28.0 0.00 0.07
ABT 190118P00030000 P Jan 18, 2019 30.0 0.00 0.08
ABT 190118P00033000 P Jan 18, 2019 33.0 0.01 0.11
ABT 190118P00035000 P Jan 18, 2019 35.0 0.03 0.12
ABT 190118P00038000 P Jan 18, 2019 38.0 0.05 0.11
ABT 190118P00040000 P Jan 18, 2019 40.0 0.08 0.15
ABT 190118P00042000 P Jan 18, 2019 42.0 0.10 0.19
ABT 190118P00045000 P Jan 18, 2019 45.0 0.20 0.27
ABT 190118P00047000 P Jan 18, 2019 47.0 0.25 0.37
ABT 190118P00050000 P Jan 18, 2019 50.0 0.41 0.54
ABT 190118P00052500 P Jan 18, 2019 52.5 0.62 0.78
ABT 190118P00055000 P Jan 18, 2019 55.0 1.05 1.12
ABT 190118P00057500 P Jan 18, 2019 57.5 1.55 1.61
ABT 190118P00060000 P Jan 18, 2019 60.0 2.26 2.32
ABT 190118P00062500 P Jan 18, 2019 62.5 3.20 3.30
ABT 190118P00065000 P Jan 18, 2019 65.0 4.40 4.60
ABT 190118P00067500 P Jan 18, 2019 67.5 6.05 6.20
ABT 190118P00070000 P Jan 18, 2019 70.0 7.00 8.20
ABT 190118P00072500 P Jan 18, 2019 72.5 9.20 10.30
ABT 190118P00075000 P Jan 18, 2019 75.0 11.75 13.20
ABT 190118P00080000 P Jan 18, 2019 80.0 15.00 19.80
ABT 190621C00035000 C Jun 21, 2019 35.0 25.50 30.20
ABT 190621C00040000 C Jun 21, 2019 40.0 20.80 25.50
ABT 190621C00045000 C Jun 21, 2019 45.0 17.70 20.30
ABT 190621C00050000 C Jun 21, 2019 50.0 12.40 14.40
ABT 190621C00052500 C Jun 21, 2019 52.5 10.50 12.30
ABT 190621C00055000 C Jun 21, 2019 55.0 8.35 11.00
ABT 190621C00057500 C Jun 21, 2019 57.5 8.20 8.55
ABT 190621C00060000 C Jun 21, 2019 60.0 6.65 6.85
ABT 190621C00062500 C Jun 21, 2019 62.5 5.25 5.45
ABT 190621C00065000 C Jun 21, 2019 65.0 4.05 4.20
ABT 190621C00067500 C Jun 21, 2019 67.5 3.00 3.20
ABT 190621C00070000 C Jun 21, 2019 70.0 2.22 2.33
ABT 190621C00072500 C Jun 21, 2019 72.5 1.60 1.70
ABT 190621C00075000 C Jun 21, 2019 75.0 1.13 1.22
ABT 190621C00080000 C Jun 21, 2019 80.0 0.55 0.62
ABT 190621P00035000 P Jun 21, 2019 35.0 0.15 0.23
ABT 190621P00040000 P Jun 21, 2019 40.0 0.29 0.37
ABT 190621P00045000 P Jun 21, 2019 45.0 0.57 0.65
ABT 190621P00050000 P Jun 21, 2019 50.0 1.07 1.15
ABT 190621P00052500 P Jun 21, 2019 52.5 1.45 1.54
ABT 190621P00055000 P Jun 21, 2019 55.0 1.95 2.06
ABT 190621P00057500 P Jun 21, 2019 57.5 2.61 2.72
ABT 190621P00060000 P Jun 21, 2019 60.0 3.40 3.55
ABT 190621P00062500 P Jun 21, 2019 62.5 4.45 4.60
ABT 190621P00065000 P Jun 21, 2019 65.0 5.70 5.85
ABT 190621P00067500 P Jun 21, 2019 67.5 7.15 7.30
ABT 190621P00070000 P Jun 21, 2019 70.0 8.80 9.00
ABT 190621P00072500 P Jun 21, 2019 72.5 10.70 10.90
ABT 190621P00075000 P Jun 21, 2019 75.0 12.75 13.00
ABT 190621P00080000 P Jun 21, 2019 80.0 15.00 19.50
ABT 200117C00030000 C Jan 17, 2020 30.0 30.50 35.40
ABT 200117C00035000 C Jan 17, 2020 35.0 25.70 30.50
ABT 200117C00040000 C Jan 17, 2020 40.0 21.50 26.00
ABT 200117C00045000 C Jan 17, 2020 45.0 17.35 19.90
ABT 200117C00050000 C Jan 17, 2020 50.0 14.95 15.80
ABT 200117C00052500 C Jan 17, 2020 52.5 13.15 13.70
ABT 200117C00055000 C Jan 17, 2020 55.0 11.35 12.25
ABT 200117C00057500 C Jan 17, 2020 57.5 9.85 10.20
ABT 200117C00060000 C Jan 17, 2020 60.0 8.35 8.70
ABT 200117C00062500 C Jan 17, 2020 62.5 6.95 7.35
ABT 200117C00065000 C Jan 17, 2020 65.0 5.75 6.15
ABT 200117C00067500 C Jan 17, 2020 67.5 4.70 5.05
ABT 200117C00070000 C Jan 17, 2020 70.0 3.80 4.15
ABT 200117C00072500 C Jan 17, 2020 72.5 3.00 3.40
ABT 200117C00075000 C Jan 17, 2020 75.0 2.42 2.71
ABT 200117C00080000 C Jan 17, 2020 80.0 1.48 1.79
ABT 200117C00085000 C Jan 17, 2020 85.0 0.92 1.12
ABT 200117C00090000 C Jan 17, 2020 90.0 0.55 0.70
ABT 200117C00095000 C Jan 17, 2020 95.0 0.33 0.48
ABT 200117P00030000 P Jan 17, 2020 30.0 0.18 0.32
ABT 200117P00035000 P Jan 17, 2020 35.0 0.35 0.50
ABT 200117P00040000 P Jan 17, 2020 40.0 0.67 0.81
ABT 200117P00045000 P Jan 17, 2020 45.0 1.14 1.31
ABT 200117P00050000 P Jan 17, 2020 50.0 1.88 2.29
ABT 200117P00052500 P Jan 17, 2020 52.5 2.42 2.84
ABT 200117P00055000 P Jan 17, 2020 55.0 3.05 3.35
ABT 200117P00057500 P Jan 17, 2020 57.5 3.80 4.10
ABT 200117P00060000 P Jan 17, 2020 60.0 4.70 5.00
ABT 200117P00062500 P Jan 17, 2020 62.5 5.75 6.10
ABT 200117P00065000 P Jan 17, 2020 65.0 7.00 7.35
ABT 200117P00067500 P Jan 17, 2020 67.5 8.45 8.75
ABT 200117P00070000 P Jan 17, 2020 70.0 10.00 10.30
ABT 200117P00072500 P Jan 17, 2020 72.5 11.65 12.00
ABT 200117P00075000 P Jan 17, 2020 75.0 13.50 13.85
ABT 200117P00080000 P Jan 17, 2020 80.0 16.45 18.15
ABT 200117P00085000 P Jan 17, 2020 85.0 20.10 24.95
ABT 200117P00090000 P Jan 17, 2020 90.0 25.00 29.70
ABT 200117P00095000 P Jan 17, 2020 95.0 30.00 34.80
OPRA data is delayed 15 minutes.