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 (2014-08-22)Premium Content

Abbott Laboratories (ABT)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 141122C00020000 C 11/22/14 20.0 20.05 23.00
ABT 141122C00021000 C 11/22/14 21.0 19.15 20.90
ABT 141122C00023000 C 11/22/14 23.0 17.45 19.60
ABT 141122C00024000 C 11/22/14 24.0 16.65 17.60
ABT 141122C00025000 C 11/22/14 25.0 15.65 16.60
ABT 141122C00026000 C 11/22/14 26.0 14.65 15.60
ABT 141122C00027000 C 11/22/14 27.0 13.70 14.60
ABT 141122C00028000 C 11/22/14 28.0 12.70 13.60
ABT 141122C00029000 C 11/22/14 29.0 11.70 12.65
ABT 141122C00030000 C 11/22/14 30.0 10.55 11.65
ABT 141122C00031000 C 11/22/14 31.0 9.65 10.75
ABT 141122C00032000 C 11/22/14 32.0 8.70 9.65
ABT 141122C00033000 C 11/22/14 33.0 7.70 8.65
ABT 141122C00034000 C 11/22/14 34.0 6.70 7.65
ABT 141122C00035000 C 11/22/14 35.0 5.75 6.65
ABT 141122C00036000 C 11/22/14 36.0 4.85 5.70
ABT 141122C00037000 C 11/22/14 37.0 4.10 4.75
ABT 141122C00038000 C 11/22/14 38.0 3.40 3.80
ABT 141122C00039000 C 11/22/14 39.0 2.79 2.89
ABT 141122C00040000 C 11/22/14 40.0 2.02 2.10
ABT 141122C00041000 C 11/22/14 41.0 1.35 1.42
ABT 141122C00042000 C 11/22/14 42.0 0.82 0.90
ABT 141122C00043000 C 11/22/14 43.0 0.46 0.50
ABT 141122C00044000 C 11/22/14 44.0 0.21 0.25
ABT 141122C00045000 C 11/22/14 45.0 0.07 0.14
ABT 141122C00046000 C 11/22/14 46.0 0.04 0.08
ABT 141122C00047000 C 11/22/14 47.0 0.00 0.06
ABT 141122C00048000 C 11/22/14 48.0 0.00 0.05
ABT 141122C00049000 C 11/22/14 49.0 0.00 0.04
ABT 141122C00050000 C 11/22/14 50.0 0.00 0.04
ABT 141122C00055000 C 11/22/14 55.0 0.00 0.04
ABT 141122P00020000 P 11/22/14 20.0 0.00 0.02
ABT 141122P00021000 P 11/22/14 21.0 0.00 0.02
ABT 141122P00023000 P 11/22/14 23.0 0.00 0.02
ABT 141122P00024000 P 11/22/14 24.0 0.00 0.02
ABT 141122P00025000 P 11/22/14 25.0 0.00 0.02
ABT 141122P00026000 P 11/22/14 26.0 0.00 0.03
ABT 141122P00027000 P 11/22/14 27.0 0.00 0.03
ABT 141122P00028000 P 11/22/14 28.0 0.00 0.05
ABT 141122P00029000 P 11/22/14 29.0 0.00 0.06
ABT 141122P00030000 P 11/22/14 30.0 0.00 0.07
ABT 141122P00031000 P 11/22/14 31.0 0.02 0.08
ABT 141122P00032000 P 11/22/14 32.0 0.03 0.09
ABT 141122P00033000 P 11/22/14 33.0 0.04 0.11
ABT 141122P00034000 P 11/22/14 34.0 0.06 0.14
ABT 141122P00035000 P 11/22/14 35.0 0.08 0.17
ABT 141122P00036000 P 11/22/14 36.0 0.11 0.19
ABT 141122P00037000 P 11/22/14 37.0 0.15 0.25
ABT 141122P00038000 P 11/22/14 38.0 0.22 0.29
ABT 141122P00039000 P 11/22/14 39.0 0.35 0.40
ABT 141122P00040000 P 11/22/14 40.0 0.55 0.61
ABT 141122P00041000 P 11/22/14 41.0 0.87 0.95
ABT 141122P00042000 P 11/22/14 42.0 1.32 1.46
ABT 141122P00043000 P 11/22/14 43.0 1.94 2.13
ABT 141122P00044000 P 11/22/14 44.0 2.69 3.35
ABT 141122P00045000 P 11/22/14 45.0 3.55 4.45
ABT 141122P00046000 P 11/22/14 46.0 4.45 5.45
ABT 141122P00047000 P 11/22/14 47.0 5.45 6.45
ABT 141122P00048000 P 11/22/14 48.0 6.45 7.45
ABT 141122P00049000 P 11/22/14 49.0 7.45 8.45
ABT 141122P00050000 P 11/22/14 50.0 8.45 9.65
ABT 141122P00055000 P 11/22/14 55.0 13.40 15.15
ABT 141220C00032000 C 12/20/14 32.0 7.15 11.35
ABT 141220C00033000 C 12/20/14 33.0 6.90 9.30
ABT 141220C00034000 C 12/20/14 34.0 6.00 8.25
ABT 141220C00035000 C 12/20/14 35.0 5.65 6.75
ABT 141220C00036000 C 12/20/14 36.0 4.80 5.80
ABT 141220C00037000 C 12/20/14 37.0 3.90 4.90
ABT 141220C00038000 C 12/20/14 38.0 3.70 4.00
ABT 141220C00039000 C 12/20/14 39.0 3.05 3.20
ABT 141220C00040000 C 12/20/14 40.0 2.32 2.40
ABT 141220C00041000 C 12/20/14 41.0 1.51 1.75
ABT 141220C00042000 C 12/20/14 42.0 1.11 1.22
ABT 141220C00043000 C 12/20/14 43.0 0.72 0.79
ABT 141220C00044000 C 12/20/14 44.0 0.43 0.49
ABT 141220C00045000 C 12/20/14 45.0 0.21 0.29
ABT 141220C00046000 C 12/20/14 46.0 0.10 0.17
ABT 141220C00047000 C 12/20/14 47.0 0.05 0.11
ABT 141220C00048000 C 12/20/14 48.0 0.01 0.08
ABT 141220P00032000 P 12/20/14 32.0 0.08 0.16
ABT 141220P00033000 P 12/20/14 33.0 0.10 0.19
ABT 141220P00034000 P 12/20/14 34.0 0.13 0.21
ABT 141220P00035000 P 12/20/14 35.0 0.17 0.26
ABT 141220P00036000 P 12/20/14 36.0 0.21 0.33
ABT 141220P00037000 P 12/20/14 37.0 0.28 0.36
ABT 141220P00038000 P 12/20/14 38.0 0.41 0.54
ABT 141220P00039000 P 12/20/14 39.0 0.59 0.76
ABT 141220P00040000 P 12/20/14 40.0 0.81 1.11
ABT 141220P00041000 P 12/20/14 41.0 1.18 1.27
ABT 141220P00042000 P 12/20/14 42.0 1.64 1.77
ABT 141220P00043000 P 12/20/14 43.0 2.20 2.71
ABT 141220P00044000 P 12/20/14 44.0 2.91 3.15
ABT 141220P00045000 P 12/20/14 45.0 3.70 4.50
ABT 141220P00046000 P 12/20/14 46.0 4.05 6.25
ABT 141220P00047000 P 12/20/14 47.0 4.90 7.30
ABT 141220P00048000 P 12/20/14 48.0 5.90 8.30
ABT 150117C00018000 C 01/17/15 18.0 21.35 24.90
ABT 150117C00020000 C 01/17/15 20.0 19.55 21.90
ABT 150117C00021000 C 01/17/15 21.0 18.50 20.80
ABT 150117C00023000 C 01/17/15 23.0 16.75 18.80
ABT 150117C00024000 C 01/17/15 24.0 15.75 18.75
ABT 150117C00025000 C 01/17/15 25.0 15.00 16.80
ABT 150117C00026000 C 01/17/15 26.0 13.85 16.75
ABT 150117C00027000 C 01/17/15 27.0 13.05 14.65
ABT 150117C00028000 C 01/17/15 28.0 11.55 13.65
ABT 150117C00029000 C 01/17/15 29.0 10.60 12.75
ABT 150117C00030000 C 01/17/15 30.0 10.10 11.70
ABT 150117C00031000 C 01/17/15 31.0 9.70 10.75
ABT 150117C00032000 C 01/17/15 32.0 8.75 9.75
ABT 150117C00033000 C 01/17/15 33.0 7.85 8.80
ABT 150117C00034000 C 01/17/15 34.0 6.90 7.80
ABT 150117C00035000 C 01/17/15 35.0 5.90 6.85
ABT 150117C00036000 C 01/17/15 36.0 5.10 5.90
ABT 150117C00037000 C 01/17/15 37.0 4.85 5.00
ABT 150117C00038000 C 01/17/15 38.0 3.95 4.15
ABT 150117C00039000 C 01/17/15 39.0 3.15 3.35
ABT 150117C00040000 C 01/17/15 40.0 2.40 2.59
ABT 150117C00041000 C 01/17/15 41.0 1.87 1.95
ABT 150117C00042000 C 01/17/15 42.0 1.35 1.45
ABT 150117C00043000 C 01/17/15 43.0 0.93 1.01
ABT 150117C00044000 C 01/17/15 44.0 0.59 0.69
ABT 150117C00045000 C 01/17/15 45.0 0.33 0.45
ABT 150117C00046000 C 01/17/15 46.0 0.22 0.29
ABT 150117C00047000 C 01/17/15 47.0 0.12 0.18
ABT 150117C00048000 C 01/17/15 48.0 0.06 0.12
ABT 150117C00049000 C 01/17/15 49.0 0.03 0.09
ABT 150117C00050000 C 01/17/15 50.0 0.01 0.07
ABT 150117C00055000 C 01/17/15 55.0 0.00 0.04
ABT 150117P00018000 P 01/17/15 18.0 0.00 0.02
ABT 150117P00020000 P 01/17/15 20.0 0.00 0.03
ABT 150117P00021000 P 01/17/15 21.0 0.00 0.03
ABT 150117P00023000 P 01/17/15 23.0 0.00 0.06
ABT 150117P00024000 P 01/17/15 24.0 0.00 0.07
ABT 150117P00025000 P 01/17/15 25.0 0.01 0.07
ABT 150117P00026000 P 01/17/15 26.0 0.03 0.10
ABT 150117P00027000 P 01/17/15 27.0 0.04 0.11
ABT 150117P00028000 P 01/17/15 28.0 0.03 0.14
ABT 150117P00029000 P 01/17/15 29.0 0.07 0.17
ABT 150117P00030000 P 01/17/15 30.0 0.10 0.17
ABT 150117P00031000 P 01/17/15 31.0 0.12 0.21
ABT 150117P00032000 P 01/17/15 32.0 0.15 0.23
ABT 150117P00033000 P 01/17/15 33.0 0.18 0.27
ABT 150117P00034000 P 01/17/15 34.0 0.22 0.31
ABT 150117P00035000 P 01/17/15 35.0 0.27 0.35
ABT 150117P00036000 P 01/17/15 36.0 0.36 0.49
ABT 150117P00037000 P 01/17/15 37.0 0.47 0.60
ABT 150117P00038000 P 01/17/15 38.0 0.63 0.76
ABT 150117P00039000 P 01/17/15 39.0 0.84 0.91
ABT 150117P00040000 P 01/17/15 40.0 1.15 1.22
ABT 150117P00041000 P 01/17/15 41.0 1.53 1.61
ABT 150117P00042000 P 01/17/15 42.0 2.02 2.37
ABT 150117P00043000 P 01/17/15 43.0 2.60 2.98
ABT 150117P00044000 P 01/17/15 44.0 3.25 3.60
ABT 150117P00045000 P 01/17/15 45.0 4.05 4.50
ABT 150117P00046000 P 01/17/15 46.0 4.90 5.55
ABT 150117P00047000 P 01/17/15 47.0 5.75 6.75
ABT 150117P00048000 P 01/17/15 48.0 6.70 7.70
ABT 150117P00049000 P 01/17/15 49.0 7.65 8.65
ABT 150117P00050000 P 01/17/15 50.0 8.65 9.65
ABT 150117P00055000 P 01/17/15 55.0 12.50 15.15
ABT 150220C00021000 C 02/20/15 21.0 18.50 21.80
ABT 150220C00023000 C 02/20/15 23.0 16.50 19.80
ABT 150220C00024000 C 02/20/15 24.0 15.50 18.80
ABT 150220C00025000 C 02/20/15 25.0 14.95 16.65
ABT 150220C00026000 C 02/20/15 26.0 13.60 16.00
ABT 150220C00027000 C 02/20/15 27.0 12.55 14.70
ABT 150220C00028000 C 02/20/15 28.0 11.55 13.75
ABT 150220C00029000 C 02/20/15 29.0 10.90 12.75
ABT 150220C00030000 C 02/20/15 30.0 10.20 11.80
ABT 150220C00031000 C 02/20/15 31.0 9.70 10.95
ABT 150220C00032000 C 02/20/15 32.0 8.80 9.80
ABT 150220C00033000 C 02/20/15 33.0 7.80 8.80
ABT 150220C00034000 C 02/20/15 34.0 6.90 7.85
ABT 150220C00035000 C 02/20/15 35.0 6.00 6.90
ABT 150220C00036000 C 02/20/15 36.0 5.10 6.00
ABT 150220C00037000 C 02/20/15 37.0 4.70 5.15
ABT 150220C00038000 C 02/20/15 38.0 4.20 4.35
ABT 150220C00039000 C 02/20/15 39.0 3.45 3.60
ABT 150220C00040000 C 02/20/15 40.0 2.56 2.87
ABT 150220C00041000 C 02/20/15 41.0 2.12 2.26
ABT 150220C00042000 C 02/20/15 42.0 1.64 1.74
ABT 150220C00043000 C 02/20/15 43.0 1.16 1.31
ABT 150220C00044000 C 02/20/15 44.0 0.85 0.95
ABT 150220C00045000 C 02/20/15 45.0 0.61 0.68
ABT 150220C00046000 C 02/20/15 46.0 0.42 0.47
ABT 150220C00047000 C 02/20/15 47.0 0.23 0.33
ABT 150220C00048000 C 02/20/15 48.0 0.14 0.25
ABT 150220C00049000 C 02/20/15 49.0 0.09 0.15
ABT 150220C00050000 C 02/20/15 50.0 0.04 0.11
ABT 150220C00055000 C 02/20/15 55.0 0.00 0.05
ABT 150220C00060000 C 02/20/15 60.0 0.00 0.04
ABT 150220P00021000 P 02/20/15 21.0 0.00 0.06
ABT 150220P00023000 P 02/20/15 23.0 0.02 0.08
ABT 150220P00024000 P 02/20/15 24.0 0.03 0.09
ABT 150220P00025000 P 02/20/15 25.0 0.04 0.10
ABT 150220P00026000 P 02/20/15 26.0 0.05 0.12
ABT 150220P00027000 P 02/20/15 27.0 0.07 0.14
ABT 150220P00028000 P 02/20/15 28.0 0.09 0.16
ABT 150220P00029000 P 02/20/15 29.0 0.11 0.18
ABT 150220P00030000 P 02/20/15 30.0 0.14 0.20
ABT 150220P00031000 P 02/20/15 31.0 0.17 0.25
ABT 150220P00032000 P 02/20/15 32.0 0.19 0.30
ABT 150220P00033000 P 02/20/15 33.0 0.25 0.36
ABT 150220P00034000 P 02/20/15 34.0 0.32 0.44
ABT 150220P00035000 P 02/20/15 35.0 0.39 0.55
ABT 150220P00036000 P 02/20/15 36.0 0.52 0.61
ABT 150220P00037000 P 02/20/15 37.0 0.67 0.73
ABT 150220P00038000 P 02/20/15 38.0 0.88 0.94
ABT 150220P00039000 P 02/20/15 39.0 1.13 1.21
ABT 150220P00040000 P 02/20/15 40.0 1.45 1.54
ABT 150220P00041000 P 02/20/15 41.0 1.83 2.18
ABT 150220P00042000 P 02/20/15 42.0 2.35 2.52
ABT 150220P00043000 P 02/20/15 43.0 2.92 3.05
ABT 150220P00044000 P 02/20/15 44.0 3.55 3.70
ABT 150220P00045000 P 02/20/15 45.0 4.25 4.45
ABT 150220P00046000 P 02/20/15 46.0 5.05 5.55
ABT 150220P00047000 P 02/20/15 47.0 5.95 6.85
ABT 150220P00048000 P 02/20/15 48.0 6.80 7.75
ABT 150220P00049000 P 02/20/15 49.0 7.75 8.70
ABT 150220P00050000 P 02/20/15 50.0 8.70 9.70
ABT 150220P00055000 P 02/20/15 55.0 12.55 14.65
ABT 150220P00060000 P 02/20/15 60.0 17.20 20.30
ABT 150515C00024000 C 05/15/15 24.0 15.55 17.75
ABT 150515C00025000 C 05/15/15 25.0 14.90 16.65
ABT 150515C00026000 C 05/15/15 26.0 14.10 15.70
ABT 150515C00027000 C 05/15/15 27.0 13.15 14.70
ABT 150515C00028000 C 05/15/15 28.0 12.00 13.75
ABT 150515C00029000 C 05/15/15 29.0 10.60 12.85
ABT 150515C00030000 C 05/15/15 30.0 10.70 11.85
ABT 150515C00031000 C 05/15/15 31.0 9.80 10.95
ABT 150515C00032000 C 05/15/15 32.0 8.85 9.90
ABT 150515C00033000 C 05/15/15 33.0 7.95 8.95
ABT 150515C00034000 C 05/15/15 34.0 7.10 8.00
ABT 150515C00035000 C 05/15/15 35.0 6.25 7.10
ABT 150515C00036000 C 05/15/15 36.0 5.40 6.25
ABT 150515C00037000 C 05/15/15 37.0 4.70 5.45
ABT 150515C00038000 C 05/15/15 38.0 4.10 4.70
ABT 150515C00039000 C 05/15/15 39.0 3.45 4.00
ABT 150515C00040000 C 05/15/15 40.0 2.86 3.35
ABT 150515C00041000 C 05/15/15 41.0 2.46 2.75
ABT 150515C00042000 C 05/15/15 42.0 1.96 2.23
ABT 150515C00043000 C 05/15/15 43.0 1.49 1.79
ABT 150515C00044000 C 05/15/15 44.0 1.16 1.40
ABT 150515C00045000 C 05/15/15 45.0 0.89 1.10
ABT 150515C00046000 C 05/15/15 46.0 0.68 0.85
ABT 150515C00047000 C 05/15/15 47.0 0.50 0.64
ABT 150515C00048000 C 05/15/15 48.0 0.36 0.48
ABT 150515C00049000 C 05/15/15 49.0 0.26 0.40
ABT 150515C00050000 C 05/15/15 50.0 0.18 0.31
ABT 150515C00055000 C 05/15/15 55.0 0.02 0.09
ABT 150515C00060000 C 05/15/15 60.0 0.00 0.05
ABT 150515P00024000 P 05/15/15 24.0 0.09 0.15
ABT 150515P00025000 P 05/15/15 25.0 0.10 0.18
ABT 150515P00026000 P 05/15/15 26.0 0.12 0.22
ABT 150515P00027000 P 05/15/15 27.0 0.15 0.24
ABT 150515P00028000 P 05/15/15 28.0 0.18 0.27
ABT 150515P00029000 P 05/15/15 29.0 0.22 0.32
ABT 150515P00030000 P 05/15/15 30.0 0.13 0.38
ABT 150515P00031000 P 05/15/15 31.0 0.32 0.45
ABT 150515P00032000 P 05/15/15 32.0 0.39 0.52
ABT 150515P00033000 P 05/15/15 33.0 0.48 0.62
ABT 150515P00034000 P 05/15/15 34.0 0.59 0.76
ABT 150515P00035000 P 05/15/15 35.0 0.74 0.92
ABT 150515P00036000 P 05/15/15 36.0 0.89 1.14
ABT 150515P00037000 P 05/15/15 37.0 1.13 1.28
ABT 150515P00038000 P 05/15/15 38.0 1.39 1.69
ABT 150515P00039000 P 05/15/15 39.0 1.71 2.04
ABT 150515P00040000 P 05/15/15 40.0 2.04 2.46
ABT 150515P00041000 P 05/15/15 41.0 2.39 2.88
ABT 150515P00042000 P 05/15/15 42.0 3.00 3.50
ABT 150515P00043000 P 05/15/15 43.0 3.55 4.15
ABT 150515P00044000 P 05/15/15 44.0 4.15 4.80
ABT 150515P00045000 P 05/15/15 45.0 4.85 5.55
ABT 150515P00046000 P 05/15/15 46.0 5.65 6.30
ABT 150515P00047000 P 05/15/15 47.0 6.40 7.30
ABT 150515P00048000 P 05/15/15 48.0 7.25 8.20
ABT 150515P00049000 P 05/15/15 49.0 8.05 9.10
ABT 150515P00050000 P 05/15/15 50.0 8.95 10.00
ABT 150515P00055000 P 05/15/15 55.0 12.70 15.35
ABT 150515P00060000 P 05/15/15 60.0 17.70 20.25
ABT 160115C00018000 C 01/15/16 18.0 21.05 25.00
ABT 160115C00020000 C 01/15/16 20.0 19.05 23.00
ABT 160115C00023000 C 01/15/16 23.0 16.45 20.40
ABT 160115C00025000 C 01/15/16 25.0 14.10 17.45
ABT 160115C00028000 C 01/15/16 28.0 11.45 14.65
ABT 160115C00030000 C 01/15/16 30.0 10.45 12.05
ABT 160115C00032000 C 01/15/16 32.0 9.05 10.20
ABT 160115C00035000 C 01/15/16 35.0 7.30 7.75
ABT 160115C00037000 C 01/15/16 37.0 5.30 6.30
ABT 160115C00040000 C 01/15/16 40.0 3.90 4.45
ABT 160115C00042000 C 01/15/16 42.0 3.20 3.45
ABT 160115C00045000 C 01/15/16 45.0 1.90 2.24
ABT 160115C00047000 C 01/15/16 47.0 1.35 1.64
ABT 160115C00050000 C 01/15/16 50.0 0.79 1.00
ABT 160115C00055000 C 01/15/16 55.0 0.31 0.46
ABT 160115P00018000 P 01/15/16 18.0 0.11 0.22
ABT 160115P00020000 P 01/15/16 20.0 0.16 0.26
ABT 160115P00023000 P 01/15/16 23.0 0.26 0.40
ABT 160115P00025000 P 01/15/16 25.0 0.36 0.52
ABT 160115P00028000 P 01/15/16 28.0 0.53 0.78
ABT 160115P00030000 P 01/15/16 30.0 0.81 1.04
ABT 160115P00032000 P 01/15/16 32.0 1.09 1.35
ABT 160115P00035000 P 01/15/16 35.0 1.73 2.06
ABT 160115P00037000 P 01/15/16 37.0 2.33 2.76
ABT 160115P00040000 P 01/15/16 40.0 3.55 4.00
ABT 160115P00042000 P 01/15/16 42.0 4.60 5.15
ABT 160115P00045000 P 01/15/16 45.0 6.40 7.10
ABT 160115P00047000 P 01/15/16 47.0 7.85 8.55
ABT 160115P00050000 P 01/15/16 50.0 10.15 11.45
ABT 160115P00055000 P 01/15/16 55.0 13.80 17.00
ABT 170120C00025000 C 01/20/17 25.0 14.45 17.80
ABT 170120C00028000 C 01/20/17 28.0 11.30 15.15
ABT 170120C00030000 C 01/20/17 30.0 10.75 13.10
ABT 170120C00033000 C 01/20/17 33.0 8.75 9.85
ABT 170120C00035000 C 01/20/17 35.0 7.40 8.45
ABT 170120C00038000 C 01/20/17 38.0 5.85 6.60
ABT 170120C00040000 C 01/20/17 40.0 5.10 5.55
ABT 170120C00042000 C 01/20/17 42.0 3.75 4.60
ABT 170120C00045000 C 01/20/17 45.0 2.70 3.45
ABT 170120C00047000 C 01/20/17 47.0 2.07 2.86
ABT 170120C00050000 C 01/20/17 50.0 1.52 2.02
ABT 170120C00055000 C 01/20/17 55.0 0.76 1.25
ABT 170120C00060000 C 01/20/17 60.0 0.32 0.82
ABT 170120P00025000 P 01/20/17 25.0 0.69 1.18
ABT 170120P00028000 P 01/20/17 28.0 1.14 1.63
ABT 170120P00030000 P 01/20/17 30.0 1.54 2.03
ABT 170120P00033000 P 01/20/17 33.0 2.16 2.96
ABT 170120P00035000 P 01/20/17 35.0 2.85 3.40
ABT 170120P00038000 P 01/20/17 38.0 4.05 4.85
ABT 170120P00040000 P 01/20/17 40.0 5.15 5.70
ABT 170120P00042000 P 01/20/17 42.0 6.20 6.75
ABT 170120P00045000 P 01/20/17 45.0 7.95 8.90
ABT 170120P00047000 P 01/20/17 47.0 9.30 10.30
ABT 170120P00050000 P 01/20/17 50.0 11.25 12.85
ABT 170120P00055000 P 01/20/17 55.0 15.40 17.00
ABT 170120P00060000 P 01/20/17 60.0 19.15 22.45

OPRA data is delayed 15 minutes.