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

Quote Lookup

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

Abbott Laboratories (ABT)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 170303C00033500 C 03/03/17 33.5 10.00 14.40
ABT 170303C00034000 C 03/03/17 34.0 9.35 13.80
ABT 170303C00034500 C 03/03/17 34.5 8.95 13.30
ABT 170303C00035000 C 03/03/17 35.0 8.35 12.80
ABT 170303C00035500 C 03/03/17 35.5 8.30 12.05
ABT 170303C00036000 C 03/03/17 36.0 7.80 11.60
ABT 170303C00036500 C 03/03/17 36.5 7.30 11.05
ABT 170303C00037000 C 03/03/17 37.0 6.80 10.60
ABT 170303C00037500 C 03/03/17 37.5 6.30 10.05
ABT 170303C00038000 C 03/03/17 38.0 6.15 8.80
ABT 170303C00038500 C 03/03/17 38.5 5.70 9.00
ABT 170303C00039000 C 03/03/17 39.0 5.80 7.75
ABT 170303C00039500 C 03/03/17 39.5 4.70 7.25
ABT 170303C00040000 C 03/03/17 40.0 4.95 7.75
ABT 170303C00040500 C 03/03/17 40.5 4.85 5.25
ABT 170303C00041000 C 03/03/17 41.0 4.10 6.15
ABT 170303C00041500 C 03/03/17 41.5 3.60 5.65
ABT 170303C00042000 C 03/03/17 42.0 2.95 5.15
ABT 170303C00042500 C 03/03/17 42.5 2.95 3.45
ABT 170303C00043000 C 03/03/17 43.0 2.54 2.79
ABT 170303C00043500 C 03/03/17 43.5 2.02 2.30
ABT 170303C00044000 C 03/03/17 44.0 1.67 1.73
ABT 170303C00044500 C 03/03/17 44.5 1.21 1.25
ABT 170303C00045000 C 03/03/17 45.0 0.79 0.82
ABT 170303C00045500 C 03/03/17 45.5 0.44 0.47
ABT 170303C00046000 C 03/03/17 46.0 0.20 0.23
ABT 170303C00046500 C 03/03/17 46.5 0.07 0.10
ABT 170303C00047000 C 03/03/17 47.0 0.02 0.04
ABT 170303C00047500 C 03/03/17 47.5 0.00 0.03
ABT 170303C00048000 C 03/03/17 48.0 0.00 0.02
ABT 170303C00048500 C 03/03/17 48.5 0.00 0.03
ABT 170303C00049500 C 03/03/17 49.5 0.00 0.86
ABT 170303C00050000 C 03/03/17 50.0 0.00 0.13
ABT 170303C00051000 C 03/03/17 51.0 0.00 0.50
ABT 170303C00052000 C 03/03/17 52.0 0.00 0.50
ABT 170303C00052500 C 03/03/17 52.5 0.00 0.49
ABT 170303C00055000 C 03/03/17 55.0 0.00 0.49
ABT 170303C00057500 C 03/03/17 57.5 0.00 0.49
ABT 170303C00060000 C 03/03/17 60.0 0.00 0.50
ABT 170303P00033500 P 03/03/17 33.5 0.00 0.49
ABT 170303P00034000 P 03/03/17 34.0 0.00 0.50
ABT 170303P00034500 P 03/03/17 34.5 0.00 0.50
ABT 170303P00035000 P 03/03/17 35.0 0.00 0.12
ABT 170303P00035500 P 03/03/17 35.5 0.00 0.50
ABT 170303P00036000 P 03/03/17 36.0 0.00 0.15
ABT 170303P00036500 P 03/03/17 36.5 0.00 0.49
ABT 170303P00037000 P 03/03/17 37.0 0.00 0.15
ABT 170303P00037500 P 03/03/17 37.5 0.00 0.50
ABT 170303P00038000 P 03/03/17 38.0 0.00 0.50
ABT 170303P00038500 P 03/03/17 38.5 0.00 0.50
ABT 170303P00039000 P 03/03/17 39.0 0.00 0.24
ABT 170303P00039500 P 03/03/17 39.5 0.00 0.50
ABT 170303P00040000 P 03/03/17 40.0 0.00 0.02
ABT 170303P00040500 P 03/03/17 40.5 0.00 0.49
ABT 170303P00041000 P 03/03/17 41.0 0.00 0.09
ABT 170303P00041500 P 03/03/17 41.5 0.00 0.50
ABT 170303P00042000 P 03/03/17 42.0 0.00 0.02
ABT 170303P00042500 P 03/03/17 42.5 0.00 0.02
ABT 170303P00043000 P 03/03/17 43.0 0.00 0.03
ABT 170303P00043500 P 03/03/17 43.5 0.01 0.03
ABT 170303P00044000 P 03/03/17 44.0 0.03 0.04
ABT 170303P00044500 P 03/03/17 44.5 0.06 0.09
ABT 170303P00045000 P 03/03/17 45.0 0.12 0.15
ABT 170303P00045500 P 03/03/17 45.5 0.27 0.35
ABT 170303P00046000 P 03/03/17 46.0 0.53 0.56
ABT 170303P00046500 P 03/03/17 46.5 0.89 0.94
ABT 170303P00047000 P 03/03/17 47.0 1.25 1.51
ABT 170303P00047500 P 03/03/17 47.5 1.72 1.95
ABT 170303P00048000 P 03/03/17 48.0 2.23 2.46
ABT 170303P00048500 P 03/03/17 48.5 2.71 2.91
ABT 170303P00049500 P 03/03/17 49.5 3.70 5.35
ABT 170303P00050000 P 03/03/17 50.0 4.20 5.85
ABT 170303P00051000 P 03/03/17 51.0 5.25 7.15
ABT 170303P00052000 P 03/03/17 52.0 6.05 8.50
ABT 170303P00052500 P 03/03/17 52.5 6.75 9.00
ABT 170303P00055000 P 03/03/17 55.0 7.70 11.55
ABT 170303P00057500 P 03/03/17 57.5 10.10 14.10
ABT 170303P00060000 P 03/03/17 60.0 12.70 16.80
ABT 170310C00034000 C 03/10/17 34.0 9.15 13.65
ABT 170310C00035000 C 03/10/17 35.0 8.20 12.75
ABT 170310C00036000 C 03/10/17 36.0 7.45 11.80
ABT 170310C00036500 C 03/10/17 36.5 6.95 11.25
ABT 170310C00037000 C 03/10/17 37.0 6.45 10.80
ABT 170310C00037500 C 03/10/17 37.5 5.95 10.30
ABT 170310C00038000 C 03/10/17 38.0 5.50 9.25
ABT 170310C00038500 C 03/10/17 38.5 5.55 8.90
ABT 170310C00039000 C 03/10/17 39.0 6.00 8.15
ABT 170310C00039500 C 03/10/17 39.5 5.50 7.65
ABT 170310C00040000 C 03/10/17 40.0 5.05 7.15
ABT 170310C00040500 C 03/10/17 40.5 4.30 6.65
ABT 170310C00041000 C 03/10/17 41.0 3.00 6.20
ABT 170310C00041500 C 03/10/17 41.5 2.62 5.70
ABT 170310C00042000 C 03/10/17 42.0 3.00 5.20
ABT 170310C00042500 C 03/10/17 42.5 2.66 3.30
ABT 170310C00043000 C 03/10/17 43.0 2.04 2.90
ABT 170310C00043500 C 03/10/17 43.5 1.84 2.44
ABT 170310C00044000 C 03/10/17 44.0 1.46 1.96
ABT 170310C00044500 C 03/10/17 44.5 1.27 1.49
ABT 170310C00045000 C 03/10/17 45.0 0.92 1.01
ABT 170310C00045500 C 03/10/17 45.5 0.60 0.67
ABT 170310C00046000 C 03/10/17 46.0 0.35 0.39
ABT 170310C00046500 C 03/10/17 46.5 0.18 0.22
ABT 170310C00047000 C 03/10/17 47.0 0.07 0.31
ABT 170310C00047500 C 03/10/17 47.5 0.00 0.14
ABT 170310C00048000 C 03/10/17 48.0 0.00 0.50
ABT 170310C00048500 C 03/10/17 48.5 0.00 0.48
ABT 170310C00049500 C 03/10/17 49.5 0.00 0.50
ABT 170310C00050000 C 03/10/17 50.0 0.00 0.12
ABT 170310C00051000 C 03/10/17 51.0 0.00 0.50
ABT 170310C00052000 C 03/10/17 52.0 0.00 0.49
ABT 170310C00052500 C 03/10/17 52.5 0.00 0.50
ABT 170310C00055000 C 03/10/17 55.0 0.00 0.50
ABT 170310C00057500 C 03/10/17 57.5 0.00 0.49
ABT 170310C00060000 C 03/10/17 60.0 0.00 0.49
ABT 170310P00034000 P 03/10/17 34.0 0.00 1.76
ABT 170310P00035000 P 03/10/17 35.0 0.00 0.12
ABT 170310P00036000 P 03/10/17 36.0 0.00 0.16
ABT 170310P00036500 P 03/10/17 36.5 0.00 1.76
ABT 170310P00037000 P 03/10/17 37.0 0.00 0.18
ABT 170310P00037500 P 03/10/17 37.5 0.00 1.76
ABT 170310P00038000 P 03/10/17 38.0 0.00 1.60
ABT 170310P00038500 P 03/10/17 38.5 0.00 1.60
ABT 170310P00039000 P 03/10/17 39.0 0.00 0.24
ABT 170310P00039500 P 03/10/17 39.5 0.00 0.50
ABT 170310P00040000 P 03/10/17 40.0 0.00 0.07
ABT 170310P00040500 P 03/10/17 40.5 0.00 0.50
ABT 170310P00041000 P 03/10/17 41.0 0.00 0.09
ABT 170310P00041500 P 03/10/17 41.5 0.00 0.50
ABT 170310P00042000 P 03/10/17 42.0 0.00 0.12
ABT 170310P00042500 P 03/10/17 42.5 0.00 0.17
ABT 170310P00043000 P 03/10/17 43.0 0.00 0.20
ABT 170310P00043500 P 03/10/17 43.5 0.05 0.09
ABT 170310P00044000 P 03/10/17 44.0 0.09 0.14
ABT 170310P00044500 P 03/10/17 44.5 0.16 0.20
ABT 170310P00045000 P 03/10/17 45.0 0.25 0.33
ABT 170310P00045500 P 03/10/17 45.5 0.42 0.53
ABT 170310P00046000 P 03/10/17 46.0 0.67 0.78
ABT 170310P00046500 P 03/10/17 46.5 0.98 1.23
ABT 170310P00047000 P 03/10/17 47.0 1.28 1.63
ABT 170310P00047500 P 03/10/17 47.5 1.72 2.12
ABT 170310P00048000 P 03/10/17 48.0 2.19 4.20
ABT 170310P00048500 P 03/10/17 48.5 1.43 4.55
ABT 170310P00049500 P 03/10/17 49.5 2.66 5.65
ABT 170310P00050000 P 03/10/17 50.0 3.30 6.15
ABT 170310P00051000 P 03/10/17 51.0 4.30 7.20
ABT 170310P00052000 P 03/10/17 52.0 5.30 8.20
ABT 170310P00052500 P 03/10/17 52.5 5.80 8.60
ABT 170310P00055000 P 03/10/17 55.0 7.75 11.55
ABT 170310P00057500 P 03/10/17 57.5 10.20 14.00
ABT 170310P00060000 P 03/10/17 60.0 12.65 16.50
ABT 170317C00025000 C 03/17/17 25.0 18.20 22.50
ABT 170317C00026000 C 03/17/17 26.0 17.40 21.55
ABT 170317C00027000 C 03/17/17 27.0 16.30 20.75
ABT 170317C00028000 C 03/17/17 28.0 15.25 19.80
ABT 170317C00029000 C 03/17/17 29.0 14.25 18.80
ABT 170317C00030000 C 03/17/17 30.0 13.65 17.65
ABT 170317C00031000 C 03/17/17 31.0 12.40 16.60
ABT 170317C00031500 C 03/17/17 31.5 12.15 16.00
ABT 170317C00032000 C 03/17/17 32.0 11.45 15.80
ABT 170317C00032500 C 03/17/17 32.5 11.35 14.80
ABT 170317C00033000 C 03/17/17 33.0 10.50 14.65
ABT 170317C00033500 C 03/17/17 33.5 10.30 13.70
ABT 170317C00034000 C 03/17/17 34.0 9.50 13.65
ABT 170317C00034500 C 03/17/17 34.5 9.40 13.00
ABT 170317C00035000 C 03/17/17 35.0 8.45 12.60
ABT 170317C00035500 C 03/17/17 35.5 8.20 11.70
ABT 170317C00036000 C 03/17/17 36.0 7.30 11.50
ABT 170317C00036500 C 03/17/17 36.5 7.30 10.95
ABT 170317C00037000 C 03/17/17 37.0 6.35 10.30
ABT 170317C00037500 C 03/17/17 37.5 7.45 8.90
ABT 170317C00038000 C 03/17/17 38.0 7.40 7.75
ABT 170317C00038500 C 03/17/17 38.5 6.80 7.25
ABT 170317C00039000 C 03/17/17 39.0 6.30 6.80
ABT 170317C00039500 C 03/17/17 39.5 5.85 6.30
ABT 170317C00040000 C 03/17/17 40.0 5.40 5.75
ABT 170317C00040500 C 03/17/17 40.5 3.40 6.30
ABT 170317C00041000 C 03/17/17 41.0 4.40 4.80
ABT 170317C00041500 C 03/17/17 41.5 3.75 4.40
ABT 170317C00042000 C 03/17/17 42.0 3.45 3.80
ABT 170317C00042500 C 03/17/17 42.5 3.15 3.30
ABT 170317C00043000 C 03/17/17 43.0 2.75 2.80
ABT 170317C00043500 C 03/17/17 43.5 2.21 2.39
ABT 170317C00044000 C 03/17/17 44.0 1.86 1.91
ABT 170317C00044500 C 03/17/17 44.5 1.44 1.48
ABT 170317C00045000 C 03/17/17 45.0 1.08 1.11
ABT 170317C00045500 C 03/17/17 45.5 0.77 0.79
ABT 170317C00046000 C 03/17/17 46.0 0.51 0.54
ABT 170317C00046500 C 03/17/17 46.5 0.32 0.35
ABT 170317C00047000 C 03/17/17 47.0 0.18 0.21
ABT 170317C00047500 C 03/17/17 47.5 0.11 0.13
ABT 170317C00048000 C 03/17/17 48.0 0.06 0.08
ABT 170317C00048500 C 03/17/17 48.5 0.03 0.05
ABT 170317C00049000 C 03/17/17 49.0 0.02 0.04
ABT 170317C00049500 C 03/17/17 49.5 0.01 0.03
ABT 170317C00050000 C 03/17/17 50.0 0.00 0.03
ABT 170317C00050500 C 03/17/17 50.5 0.00 0.03
ABT 170317C00051000 C 03/17/17 51.0 0.00 0.03
ABT 170317C00051500 C 03/17/17 51.5 0.00 0.03
ABT 170317C00052000 C 03/17/17 52.0 0.00 0.02
ABT 170317C00052500 C 03/17/17 52.5 0.00 0.03
ABT 170317C00053000 C 03/17/17 53.0 0.00 0.02
ABT 170317C00055000 C 03/17/17 55.0 0.00 0.02
ABT 170317C00057500 C 03/17/17 57.5 0.00 0.02
ABT 170317P00025000 P 03/17/17 25.0 0.00 0.02
ABT 170317P00026000 P 03/17/17 26.0 0.00 0.02
ABT 170317P00027000 P 03/17/17 27.0 0.00 0.02
ABT 170317P00028000 P 03/17/17 28.0 0.00 0.02
ABT 170317P00029000 P 03/17/17 29.0 0.00 0.02
ABT 170317P00030000 P 03/17/17 30.0 0.00 0.02
ABT 170317P00031000 P 03/17/17 31.0 0.00 0.02
ABT 170317P00031500 P 03/17/17 31.5 0.00 0.02
ABT 170317P00032000 P 03/17/17 32.0 0.00 0.02
ABT 170317P00032500 P 03/17/17 32.5 0.00 0.02
ABT 170317P00033000 P 03/17/17 33.0 0.00 0.02
ABT 170317P00033500 P 03/17/17 33.5 0.00 0.02
ABT 170317P00034000 P 03/17/17 34.0 0.00 0.02
ABT 170317P00034500 P 03/17/17 34.5 0.00 0.02
ABT 170317P00035000 P 03/17/17 35.0 0.00 0.03
ABT 170317P00035500 P 03/17/17 35.5 0.00 0.02
ABT 170317P00036000 P 03/17/17 36.0 0.00 0.03
ABT 170317P00036500 P 03/17/17 36.5 0.00 0.03
ABT 170317P00037000 P 03/17/17 37.0 0.01 0.03
ABT 170317P00037500 P 03/17/17 37.5 0.00 0.03
ABT 170317P00038000 P 03/17/17 38.0 0.01 0.03
ABT 170317P00038500 P 03/17/17 38.5 0.00 0.04
ABT 170317P00039000 P 03/17/17 39.0 0.01 0.03
ABT 170317P00039500 P 03/17/17 39.5 0.01 0.03
ABT 170317P00040000 P 03/17/17 40.0 0.02 0.04
ABT 170317P00040500 P 03/17/17 40.5 0.02 0.05
ABT 170317P00041000 P 03/17/17 41.0 0.03 0.05
ABT 170317P00041500 P 03/17/17 41.5 0.04 0.06
ABT 170317P00042000 P 03/17/17 42.0 0.05 0.07
ABT 170317P00042500 P 03/17/17 42.5 0.07 0.09
ABT 170317P00043000 P 03/17/17 43.0 0.09 0.11
ABT 170317P00043500 P 03/17/17 43.5 0.13 0.15
ABT 170317P00044000 P 03/17/17 44.0 0.18 0.21
ABT 170317P00044500 P 03/17/17 44.5 0.27 0.30
ABT 170317P00045000 P 03/17/17 45.0 0.40 0.43
ABT 170317P00045500 P 03/17/17 45.5 0.58 0.61
ABT 170317P00046000 P 03/17/17 46.0 0.83 0.86
ABT 170317P00046500 P 03/17/17 46.5 1.13 1.17
ABT 170317P00047000 P 03/17/17 47.0 1.49 1.54
ABT 170317P00047500 P 03/17/17 47.5 1.88 1.98
ABT 170317P00048000 P 03/17/17 48.0 2.28 2.44
ABT 170317P00048500 P 03/17/17 48.5 2.75 2.92
ABT 170317P00049000 P 03/17/17 49.0 3.20 3.90
ABT 170317P00049500 P 03/17/17 49.5 2.78 4.55
ABT 170317P00050000 P 03/17/17 50.0 3.95 6.15
ABT 170317P00050500 P 03/17/17 50.5 3.65 6.65
ABT 170317P00051000 P 03/17/17 51.0 5.30 7.15
ABT 170317P00051500 P 03/17/17 51.5 5.75 7.65
ABT 170317P00052000 P 03/17/17 52.0 6.25 8.15
ABT 170317P00052500 P 03/17/17 52.5 6.75 8.65
ABT 170317P00053000 P 03/17/17 53.0 5.85 9.15
ABT 170317P00055000 P 03/17/17 55.0 7.85 11.15
ABT 170317P00057500 P 03/17/17 57.5 10.05 14.05
ABT 170324C00035000 C 03/24/17 35.0 8.60 12.60
ABT 170324C00036000 C 03/24/17 36.0 7.90 11.95
ABT 170324C00036500 C 03/24/17 36.5 7.35 11.05
ABT 170324C00037000 C 03/24/17 37.0 7.55 10.45
ABT 170324C00037500 C 03/24/17 37.5 6.40 10.00
ABT 170324C00038000 C 03/24/17 38.0 5.90 9.20
ABT 170324C00038500 C 03/24/17 38.5 6.30 8.70
ABT 170324C00039000 C 03/24/17 39.0 5.80 8.20
ABT 170324C00039500 C 03/24/17 39.5 5.30 7.70
ABT 170324C00040000 C 03/24/17 40.0 4.90 6.95
ABT 170324C00040500 C 03/24/17 40.5 4.40 6.50
ABT 170324C00041000 C 03/24/17 41.0 3.85 5.80
ABT 170324C00041500 C 03/24/17 41.5 3.75 5.00
ABT 170324C00042000 C 03/24/17 42.0 3.40 3.90
ABT 170324C00042500 C 03/24/17 42.5 3.15 3.40
ABT 170324C00043000 C 03/24/17 43.0 2.62 2.90
ABT 170324C00043500 C 03/24/17 43.5 2.35 2.41
ABT 170324C00044000 C 03/24/17 44.0 1.93 1.98
ABT 170324C00044500 C 03/24/17 44.5 1.53 1.60
ABT 170324C00045000 C 03/24/17 45.0 1.18 1.22
ABT 170324C00045500 C 03/24/17 45.5 0.87 0.91
ABT 170324C00046000 C 03/24/17 46.0 0.61 0.66
ABT 170324C00046500 C 03/24/17 46.5 0.40 0.45
ABT 170324C00047000 C 03/24/17 47.0 0.20 0.30
ABT 170324C00047500 C 03/24/17 47.5 0.16 0.24
ABT 170324C00048000 C 03/24/17 48.0 0.01 0.26
ABT 170324C00048500 C 03/24/17 48.5 0.00 0.21
ABT 170324C00049000 C 03/24/17 49.0 0.00 0.18
ABT 170324C00050000 C 03/24/17 50.0 0.00 0.14
ABT 170324C00051000 C 03/24/17 51.0 0.00 0.12
ABT 170324C00052000 C 03/24/17 52.0 0.00 0.12
ABT 170324C00052500 C 03/24/17 52.5 0.00 0.12
ABT 170324C00055000 C 03/24/17 55.0 0.00 0.11
ABT 170324C00057500 C 03/24/17 57.5 0.00 0.11
ABT 170324C00060000 C 03/24/17 60.0 0.00 0.12
ABT 170324P00035000 P 03/24/17 35.0 0.00 0.16
ABT 170324P00036000 P 03/24/17 36.0 0.00 0.16
ABT 170324P00036500 P 03/24/17 36.5 0.00 0.17
ABT 170324P00037000 P 03/24/17 37.0 0.00 0.19
ABT 170324P00037500 P 03/24/17 37.5 0.00 0.19
ABT 170324P00038000 P 03/24/17 38.0 0.00 0.20
ABT 170324P00038500 P 03/24/17 38.5 0.00 0.22
ABT 170324P00039000 P 03/24/17 39.0 0.00 0.23
ABT 170324P00039500 P 03/24/17 39.5 0.00 0.24
ABT 170324P00040000 P 03/24/17 40.0 0.00 0.27
ABT 170324P00040500 P 03/24/17 40.5 0.00 0.28
ABT 170324P00041000 P 03/24/17 41.0 0.00 0.29
ABT 170324P00041500 P 03/24/17 41.5 0.00 0.31
ABT 170324P00042000 P 03/24/17 42.0 0.00 0.34
ABT 170324P00042500 P 03/24/17 42.5 0.05 0.26
ABT 170324P00043000 P 03/24/17 43.0 0.13 0.28
ABT 170324P00043500 P 03/24/17 43.5 0.18 0.25
ABT 170324P00044000 P 03/24/17 44.0 0.25 0.29
ABT 170324P00044500 P 03/24/17 44.5 0.35 0.39
ABT 170324P00045000 P 03/24/17 45.0 0.49 0.53
ABT 170324P00045500 P 03/24/17 45.5 0.67 0.72
ABT 170324P00046000 P 03/24/17 46.0 0.91 0.96
ABT 170324P00046500 P 03/24/17 46.5 1.21 1.34
ABT 170324P00047000 P 03/24/17 47.0 1.49 1.94
ABT 170324P00047500 P 03/24/17 47.5 1.91 2.37
ABT 170324P00048000 P 03/24/17 48.0 2.36 2.76
ABT 170324P00048500 P 03/24/17 48.5 1.47 4.75
ABT 170324P00049000 P 03/24/17 49.0 2.03 3.90
ABT 170324P00050000 P 03/24/17 50.0 4.25 4.90
ABT 170324P00051000 P 03/24/17 51.0 5.25 6.25
ABT 170324P00052000 P 03/24/17 52.0 5.35 8.15
ABT 170324P00052500 P 03/24/17 52.5 5.85 8.65
ABT 170324P00055000 P 03/24/17 55.0 7.85 11.50
ABT 170324P00057500 P 03/24/17 57.5 10.15 13.95
ABT 170324P00060000 P 03/24/17 60.0 12.55 16.50
ABT 170331C00036000 C 03/31/17 36.0 8.25 10.55
ABT 170331C00036500 C 03/31/17 36.5 8.30 9.40
ABT 170331C00037000 C 03/31/17 37.0 7.80 10.20
ABT 170331C00037500 C 03/31/17 37.5 7.30 8.35
ABT 170331C00038000 C 03/31/17 38.0 6.30 8.90
ABT 170331C00038500 C 03/31/17 38.5 6.55 7.35
ABT 170331C00039000 C 03/31/17 39.0 5.85 7.80
ABT 170331C00039500 C 03/31/17 39.5 5.35 7.30
ABT 170331C00040000 C 03/31/17 40.0 4.95 6.00
ABT 170331C00040500 C 03/31/17 40.5 4.40 6.30
ABT 170331C00041000 C 03/31/17 41.0 4.25 6.30
ABT 170331C00041500 C 03/31/17 41.5 3.90 4.40
ABT 170331C00042000 C 03/31/17 42.0 3.40 3.95
ABT 170331C00042500 C 03/31/17 42.5 3.05 3.45
ABT 170331C00043000 C 03/31/17 43.0 2.58 2.99
ABT 170331C00043500 C 03/31/17 43.5 2.43 2.48
ABT 170331C00044000 C 03/31/17 44.0 1.79 2.16
ABT 170331C00044500 C 03/31/17 44.5 1.63 1.70
ABT 170331C00045000 C 03/31/17 45.0 1.28 1.32
ABT 170331C00045500 C 03/31/17 45.5 0.98 1.02
ABT 170331C00046000 C 03/31/17 46.0 0.72 0.76
ABT 170331C00046500 C 03/31/17 46.5 0.50 0.56
ABT 170331C00047000 C 03/31/17 47.0 0.33 0.38
ABT 170331C00047500 C 03/31/17 47.5 0.23 0.26
ABT 170331C00048000 C 03/31/17 48.0 0.00 0.33
ABT 170331C00048500 C 03/31/17 48.5 0.00 0.26
ABT 170331C00049000 C 03/31/17 49.0 0.00 0.20
ABT 170331C00050000 C 03/31/17 50.0 0.00 0.16
ABT 170331P00036000 P 03/31/17 36.0 0.00 0.17
ABT 170331P00036500 P 03/31/17 36.5 0.00 0.20
ABT 170331P00037000 P 03/31/17 37.0 0.00 0.21
ABT 170331P00037500 P 03/31/17 37.5 0.00 0.21
ABT 170331P00038000 P 03/31/17 38.0 0.00 0.25
ABT 170331P00038500 P 03/31/17 38.5 0.00 0.26
ABT 170331P00039000 P 03/31/17 39.0 0.00 0.27
ABT 170331P00039500 P 03/31/17 39.5 0.00 0.29
ABT 170331P00040000 P 03/31/17 40.0 0.00 0.30
ABT 170331P00040500 P 03/31/17 40.5 0.00 0.33
ABT 170331P00041000 P 03/31/17 41.0 0.00 0.35
ABT 170331P00041500 P 03/31/17 41.5 0.00 0.37
ABT 170331P00042000 P 03/31/17 42.0 0.10 0.39
ABT 170331P00042500 P 03/31/17 42.5 0.13 0.28
ABT 170331P00043000 P 03/31/17 43.0 0.19 0.28
ABT 170331P00043500 P 03/31/17 43.5 0.24 0.32
ABT 170331P00044000 P 03/31/17 44.0 0.32 0.37
ABT 170331P00044500 P 03/31/17 44.5 0.44 0.48
ABT 170331P00045000 P 03/31/17 45.0 0.59 0.62
ABT 170331P00045500 P 03/31/17 45.5 0.78 0.82
ABT 170331P00046000 P 03/31/17 46.0 1.01 1.07
ABT 170331P00046500 P 03/31/17 46.5 1.30 1.36
ABT 170331P00047000 P 03/31/17 47.0 1.63 2.05
ABT 170331P00047500 P 03/31/17 47.5 1.93 2.44
ABT 170331P00048000 P 03/31/17 48.0 2.35 2.84
ABT 170331P00048500 P 03/31/17 48.5 2.82 3.25
ABT 170331P00049000 P 03/31/17 49.0 2.94 4.85
ABT 170331P00050000 P 03/31/17 50.0 4.20 5.75
ABT 170407C00036000 C 04/07/17 36.0 8.60 10.55
ABT 170407C00037000 C 04/07/17 37.0 7.85 8.90
ABT 170407C00038000 C 04/07/17 38.0 5.95 9.25
ABT 170407C00039000 C 04/07/17 39.0 5.85 6.85
ABT 170407C00040000 C 04/07/17 40.0 4.35 6.85
ABT 170407C00040500 C 04/07/17 40.5 4.80 5.45
ABT 170407C00041000 C 04/07/17 41.0 4.40 5.00
ABT 170407C00041500 C 04/07/17 41.5 3.95 4.50
ABT 170407C00042000 C 04/07/17 42.0 3.40 3.95
ABT 170407C00042500 C 04/07/17 42.5 2.94 3.60
ABT 170407C00043000 C 04/07/17 43.0 2.48 3.05
ABT 170407C00043500 C 04/07/17 43.5 2.22 2.67
ABT 170407C00044000 C 04/07/17 44.0 2.00 2.23
ABT 170407C00044500 C 04/07/17 44.5 1.71 1.80
ABT 170407C00045000 C 04/07/17 45.0 1.37 1.44
ABT 170407C00045500 C 04/07/17 45.5 1.06 1.14
ABT 170407C00046000 C 04/07/17 46.0 0.81 0.87
ABT 170407C00046500 C 04/07/17 46.5 0.59 0.66
ABT 170407C00047000 C 04/07/17 47.0 0.38 0.47
ABT 170407C00047500 C 04/07/17 47.5 0.26 0.33
ABT 170407C00048000 C 04/07/17 48.0 0.16 0.29
ABT 170407C00048500 C 04/07/17 48.5 0.01 0.30
ABT 170407C00049000 C 04/07/17 49.0 0.00 0.26
ABT 170407C00049500 C 04/07/17 49.5 0.00 0.21
ABT 170407C00050000 C 04/07/17 50.0 0.00 0.19
ABT 170407C00050500 C 04/07/17 50.5 0.00 0.16
ABT 170407C00051000 C 04/07/17 51.0 0.00 0.15
ABT 170407C00051500 C 04/07/17 51.5 0.00 0.13
ABT 170407C00052000 C 04/07/17 52.0 0.00 0.12
ABT 170407C00052500 C 04/07/17 52.5 0.00 0.12
ABT 170407C00053000 C 04/07/17 53.0 0.00 0.12
ABT 170407C00055000 C 04/07/17 55.0 0.00 0.12
ABT 170407C00057500 C 04/07/17 57.5 0.00 0.11
ABT 170407C00060000 C 04/07/17 60.0 0.00 0.11
ABT 170407P00036000 P 04/07/17 36.0 0.00 0.21
ABT 170407P00037000 P 04/07/17 37.0 0.00 0.16
ABT 170407P00038000 P 04/07/17 38.0 0.00 0.27
ABT 170407P00039000 P 04/07/17 39.0 0.00 0.21
ABT 170407P00040000 P 04/07/17 40.0 0.00 0.24
ABT 170407P00040500 P 04/07/17 40.5 0.00 0.36
ABT 170407P00041000 P 04/07/17 41.0 0.00 0.24
ABT 170407P00041500 P 04/07/17 41.5 0.00 0.41
ABT 170407P00042000 P 04/07/17 42.0 0.12 0.27
ABT 170407P00042500 P 04/07/17 42.5 0.17 0.26
ABT 170407P00043000 P 04/07/17 43.0 0.23 0.34
ABT 170407P00043500 P 04/07/17 43.5 0.30 0.42
ABT 170407P00044000 P 04/07/17 44.0 0.40 0.46
ABT 170407P00044500 P 04/07/17 44.5 0.52 0.57
ABT 170407P00045000 P 04/07/17 45.0 0.69 0.73
ABT 170407P00045500 P 04/07/17 45.5 0.87 0.93
ABT 170407P00046000 P 04/07/17 46.0 1.10 1.17
ABT 170407P00046500 P 04/07/17 46.5 1.38 1.46
ABT 170407P00047000 P 04/07/17 47.0 1.69 1.98
ABT 170407P00047500 P 04/07/17 47.5 2.01 2.48
ABT 170407P00048000 P 04/07/17 48.0 2.46 2.92
ABT 170407P00048500 P 04/07/17 48.5 2.87 3.25
ABT 170407P00049000 P 04/07/17 49.0 2.37 4.30
ABT 170407P00049500 P 04/07/17 49.5 2.83 5.35
ABT 170407P00050000 P 04/07/17 50.0 3.35 5.80
ABT 170407P00050500 P 04/07/17 50.5 3.90 6.40
ABT 170407P00051000 P 04/07/17 51.0 5.25 6.25
ABT 170407P00051500 P 04/07/17 51.5 5.75 6.75
ABT 170407P00052000 P 04/07/17 52.0 5.30 8.15
ABT 170407P00052500 P 04/07/17 52.5 5.80 8.65
ABT 170407P00053000 P 04/07/17 53.0 6.05 9.05
ABT 170407P00055000 P 04/07/17 55.0 7.85 11.35
ABT 170407P00057500 P 04/07/17 57.5 10.25 13.95
ABT 170407P00060000 P 04/07/17 60.0 12.65 16.45
ABT 170421C00035000 C 04/21/17 35.0 8.90 12.20
ABT 170421C00036000 C 04/21/17 36.0 7.90 11.20
ABT 170421C00037000 C 04/21/17 37.0 6.90 10.15
ABT 170421C00038000 C 04/21/17 38.0 5.95 8.25
ABT 170421C00039000 C 04/21/17 39.0 6.15 7.25
ABT 170421C00040000 C 04/21/17 40.0 5.40 5.85
ABT 170421C00041000 C 04/21/17 41.0 4.45 4.90
ABT 170421C00042000 C 04/21/17 42.0 3.60 4.00
ABT 170421C00043000 C 04/21/17 43.0 3.00 3.10
ABT 170421C00044000 C 04/21/17 44.0 2.23 2.29
ABT 170421C00045000 C 04/21/17 45.0 1.55 1.62
ABT 170421C00046000 C 04/21/17 46.0 1.01 1.04
ABT 170421C00047000 C 04/21/17 47.0 0.61 0.65
ABT 170421C00048000 C 04/21/17 48.0 0.34 0.36
ABT 170421C00049000 C 04/21/17 49.0 0.18 0.20
ABT 170421C00050000 C 04/21/17 50.0 0.09 0.11
ABT 170421C00052500 C 04/21/17 52.5 0.00 0.04
ABT 170421C00055000 C 04/21/17 55.0 0.00 0.03
ABT 170421C00060000 C 04/21/17 60.0 0.00 0.02
ABT 170421C00065000 C 04/21/17 65.0 0.00 0.03
ABT 170421P00035000 P 04/21/17 35.0 0.02 0.04
ABT 170421P00036000 P 04/21/17 36.0 0.02 0.05
ABT 170421P00037000 P 04/21/17 37.0 0.05 0.07
ABT 170421P00038000 P 04/21/17 38.0 0.07 0.10
ABT 170421P00039000 P 04/21/17 39.0 0.10 0.11
ABT 170421P00040000 P 04/21/17 40.0 0.14 0.16
ABT 170421P00041000 P 04/21/17 41.0 0.20 0.22
ABT 170421P00042000 P 04/21/17 42.0 0.29 0.32
ABT 170421P00043000 P 04/21/17 43.0 0.45 0.47
ABT 170421P00044000 P 04/21/17 44.0 0.67 0.71
ABT 170421P00045000 P 04/21/17 45.0 1.02 1.06
ABT 170421P00046000 P 04/21/17 46.0 1.49 1.56
ABT 170421P00047000 P 04/21/17 47.0 2.09 2.20
ABT 170421P00048000 P 04/21/17 48.0 2.80 2.91
ABT 170421P00049000 P 04/21/17 49.0 3.65 4.10
ABT 170421P00050000 P 04/21/17 50.0 4.25 5.45
ABT 170421P00052500 P 04/21/17 52.5 7.00 7.90
ABT 170421P00055000 P 04/21/17 55.0 8.05 11.35
ABT 170421P00060000 P 04/21/17 60.0 13.00 16.70
ABT 170421P00065000 P 04/21/17 65.0 17.80 21.75
ABT 170519C00019000 C 05/19/17 19.0 24.80 28.25
ABT 170519C00020000 C 05/19/17 20.0 23.60 28.00
ABT 170519C00021000 C 05/19/17 21.0 22.60 26.85
ABT 170519C00022000 C 05/19/17 22.0 21.60 25.85
ABT 170519C00023000 C 05/19/17 23.0 20.75 24.80
ABT 170519C00024000 C 05/19/17 24.0 19.45 23.75
ABT 170519C00025000 C 05/19/17 25.0 18.60 22.95
ABT 170519C00026000 C 05/19/17 26.0 17.80 21.90
ABT 170519C00027000 C 05/19/17 27.0 16.30 20.70
ABT 170519C00028000 C 05/19/17 28.0 15.40 19.75
ABT 170519C00029000 C 05/19/17 29.0 14.60 18.95
ABT 170519C00030000 C 05/19/17 30.0 13.80 17.60
ABT 170519C00031000 C 05/19/17 31.0 12.90 16.55
ABT 170519C00032000 C 05/19/17 32.0 11.95 15.55
ABT 170519C00033000 C 05/19/17 33.0 11.05 14.50
ABT 170519C00034000 C 05/19/17 34.0 9.90 13.70
ABT 170519C00035000 C 05/19/17 35.0 9.90 12.65
ABT 170519C00036000 C 05/19/17 36.0 8.85 11.55
ABT 170519C00037000 C 05/19/17 37.0 8.45 8.80
ABT 170519C00038000 C 05/19/17 38.0 7.50 7.95
ABT 170519C00039000 C 05/19/17 39.0 6.50 6.90
ABT 170519C00040000 C 05/19/17 40.0 5.70 5.90
ABT 170519C00041000 C 05/19/17 41.0 4.85 5.00
ABT 170519C00042000 C 05/19/17 42.0 4.00 4.15
ABT 170519C00043000 C 05/19/17 43.0 3.20 3.30
ABT 170519C00044000 C 05/19/17 44.0 2.50 2.54
ABT 170519C00045000 C 05/19/17 45.0 1.87 1.91
ABT 170519C00046000 C 05/19/17 46.0 1.28 1.37
ABT 170519C00047000 C 05/19/17 47.0 0.90 0.93
ABT 170519C00048000 C 05/19/17 48.0 0.58 0.62
ABT 170519C00049000 C 05/19/17 49.0 0.36 0.39
ABT 170519C00050000 C 05/19/17 50.0 0.21 0.26
ABT 170519C00055000 C 05/19/17 55.0 0.00 0.03
ABT 170519P00019000 P 05/19/17 19.0 0.00 0.03
ABT 170519P00020000 P 05/19/17 20.0 0.00 0.03
ABT 170519P00021000 P 05/19/17 21.0 0.00 0.03
ABT 170519P00022000 P 05/19/17 22.0 0.00 0.02
ABT 170519P00023000 P 05/19/17 23.0 0.00 0.03
ABT 170519P00024000 P 05/19/17 24.0 0.00 0.03
ABT 170519P00025000 P 05/19/17 25.0 0.00 0.03
ABT 170519P00026000 P 05/19/17 26.0 0.00 0.03
ABT 170519P00027000 P 05/19/17 27.0 0.00 0.03
ABT 170519P00028000 P 05/19/17 28.0 0.01 0.03
ABT 170519P00029000 P 05/19/17 29.0 0.00 0.04
ABT 170519P00030000 P 05/19/17 30.0 0.01 0.04
ABT 170519P00031000 P 05/19/17 31.0 0.00 0.04
ABT 170519P00032000 P 05/19/17 32.0 0.03 0.06
ABT 170519P00033000 P 05/19/17 33.0 0.05 0.06
ABT 170519P00034000 P 05/19/17 34.0 0.06 0.08
ABT 170519P00035000 P 05/19/17 35.0 0.07 0.09
ABT 170519P00036000 P 05/19/17 36.0 0.09 0.11
ABT 170519P00037000 P 05/19/17 37.0 0.12 0.14
ABT 170519P00038000 P 05/19/17 38.0 0.15 0.17
ABT 170519P00039000 P 05/19/17 39.0 0.21 0.22
ABT 170519P00040000 P 05/19/17 40.0 0.26 0.29
ABT 170519P00041000 P 05/19/17 41.0 0.36 0.39
ABT 170519P00042000 P 05/19/17 42.0 0.50 0.53
ABT 170519P00043000 P 05/19/17 43.0 0.70 0.73
ABT 170519P00044000 P 05/19/17 44.0 0.99 1.02
ABT 170519P00045000 P 05/19/17 45.0 1.36 1.39
ABT 170519P00046000 P 05/19/17 46.0 1.83 1.86
ABT 170519P00047000 P 05/19/17 47.0 2.41 2.44
ABT 170519P00048000 P 05/19/17 48.0 3.05 3.15
ABT 170519P00049000 P 05/19/17 49.0 3.75 4.35
ABT 170519P00050000 P 05/19/17 50.0 4.65 5.20
ABT 170519P00055000 P 05/19/17 55.0 8.50 11.35
ABT 170818C00022000 C 08/18/17 22.0 21.65 25.50
ABT 170818C00023000 C 08/18/17 23.0 20.70 24.70
ABT 170818C00024000 C 08/18/17 24.0 20.05 23.80
ABT 170818C00025000 C 08/18/17 25.0 19.05 23.00
ABT 170818C00026000 C 08/18/17 26.0 17.90 21.90
ABT 170818C00027000 C 08/18/17 27.0 16.90 20.75
ABT 170818C00028000 C 08/18/17 28.0 15.90 19.75
ABT 170818C00029000 C 08/18/17 29.0 15.60 18.85
ABT 170818C00030000 C 08/18/17 30.0 14.65 17.90
ABT 170818C00031000 C 08/18/17 31.0 12.90 17.00
ABT 170818C00032000 C 08/18/17 32.0 12.75 15.75
ABT 170818C00033000 C 08/18/17 33.0 10.95 14.80
ABT 170818C00034000 C 08/18/17 34.0 10.45 14.00
ABT 170818C00035000 C 08/18/17 35.0 9.80 12.75
ABT 170818C00036000 C 08/18/17 36.0 9.45 10.00
ABT 170818C00037000 C 08/18/17 37.0 8.55 9.00
ABT 170818C00038000 C 08/18/17 38.0 7.45 8.05
ABT 170818C00039000 C 08/18/17 39.0 6.55 7.25
ABT 170818C00040000 C 08/18/17 40.0 5.75 6.40
ABT 170818C00041000 C 08/18/17 41.0 4.95 5.45
ABT 170818C00042000 C 08/18/17 42.0 4.55 4.70
ABT 170818C00043000 C 08/18/17 43.0 3.80 3.95
ABT 170818C00044000 C 08/18/17 44.0 3.15 3.25
ABT 170818C00045000 C 08/18/17 45.0 2.53 2.65
ABT 170818C00046000 C 08/18/17 46.0 2.02 2.12
ABT 170818C00047000 C 08/18/17 47.0 1.58 1.65
ABT 170818C00048000 C 08/18/17 48.0 1.19 1.27
ABT 170818C00049000 C 08/18/17 49.0 0.88 0.95
ABT 170818C00050000 C 08/18/17 50.0 0.64 0.70
ABT 170818C00055000 C 08/18/17 55.0 0.09 0.13
ABT 170818P00022000 P 08/18/17 22.0 0.00 0.04
ABT 170818P00023000 P 08/18/17 23.0 0.00 0.05
ABT 170818P00024000 P 08/18/17 24.0 0.02 0.06
ABT 170818P00025000 P 08/18/17 25.0 0.02 0.07
ABT 170818P00026000 P 08/18/17 26.0 0.04 0.08
ABT 170818P00027000 P 08/18/17 27.0 0.06 0.09
ABT 170818P00028000 P 08/18/17 28.0 0.07 0.10
ABT 170818P00029000 P 08/18/17 29.0 0.09 0.12
ABT 170818P00030000 P 08/18/17 30.0 0.11 0.14
ABT 170818P00031000 P 08/18/17 31.0 0.13 0.16
ABT 170818P00032000 P 08/18/17 32.0 0.16 0.19
ABT 170818P00033000 P 08/18/17 33.0 0.19 0.22
ABT 170818P00034000 P 08/18/17 34.0 0.23 0.26
ABT 170818P00035000 P 08/18/17 35.0 0.27 0.30
ABT 170818P00036000 P 08/18/17 36.0 0.33 0.36
ABT 170818P00037000 P 08/18/17 37.0 0.40 0.43
ABT 170818P00038000 P 08/18/17 38.0 0.49 0.52
ABT 170818P00039000 P 08/18/17 39.0 0.60 0.64
ABT 170818P00040000 P 08/18/17 40.0 0.73 0.79
ABT 170818P00041000 P 08/18/17 41.0 0.93 0.97
ABT 170818P00042000 P 08/18/17 42.0 1.15 1.20
ABT 170818P00043000 P 08/18/17 43.0 1.41 1.49
ABT 170818P00044000 P 08/18/17 44.0 1.75 1.83
ABT 170818P00045000 P 08/18/17 45.0 2.15 2.24
ABT 170818P00046000 P 08/18/17 46.0 2.61 2.72
ABT 170818P00047000 P 08/18/17 47.0 3.15 3.30
ABT 170818P00048000 P 08/18/17 48.0 3.75 3.90
ABT 170818P00049000 P 08/18/17 49.0 4.45 4.60
ABT 170818P00050000 P 08/18/17 50.0 5.20 5.35
ABT 170818P00055000 P 08/18/17 55.0 8.30 11.55
ABT 180119C00020000 C 01/19/18 20.0 23.25 27.85
ABT 180119C00023000 C 01/19/18 23.0 20.25 24.90
ABT 180119C00025000 C 01/19/18 25.0 18.40 23.00
ABT 180119C00028000 C 01/19/18 28.0 17.20 20.00
ABT 180119C00030000 C 01/19/18 30.0 14.50 16.10
ABT 180119C00033000 C 01/19/18 33.0 12.45 13.10
ABT 180119C00035000 C 01/19/18 35.0 10.55 11.25
ABT 180119C00038000 C 01/19/18 38.0 8.30 8.60
ABT 180119C00040000 C 01/19/18 40.0 6.85 7.00
ABT 180119C00042000 C 01/19/18 42.0 5.40 5.50
ABT 180119C00045000 C 01/19/18 45.0 3.55 3.70
ABT 180119C00047000 C 01/19/18 47.0 2.62 2.66
ABT 180119C00050000 C 01/19/18 50.0 1.46 1.51
ABT 180119C00052500 C 01/19/18 52.5 0.85 0.91
ABT 180119C00055000 C 01/19/18 55.0 0.46 0.52
ABT 180119C00060000 C 01/19/18 60.0 0.12 0.14
ABT 180119C00065000 C 01/19/18 65.0 0.01 0.06
ABT 180119P00020000 P 01/19/18 20.0 0.10 0.13
ABT 180119P00023000 P 01/19/18 23.0 0.15 0.20
ABT 180119P00025000 P 01/19/18 25.0 0.21 0.25
ABT 180119P00028000 P 01/19/18 28.0 0.30 0.35
ABT 180119P00030000 P 01/19/18 30.0 0.42 0.43
ABT 180119P00033000 P 01/19/18 33.0 0.59 0.63
ABT 180119P00035000 P 01/19/18 35.0 0.78 0.82
ABT 180119P00038000 P 01/19/18 38.0 1.20 1.25
ABT 180119P00040000 P 01/19/18 40.0 1.61 1.67
ABT 180119P00042000 P 01/19/18 42.0 2.17 2.24
ABT 180119P00045000 P 01/19/18 45.0 3.30 3.40
ABT 180119P00047000 P 01/19/18 47.0 4.30 4.45
ABT 180119P00050000 P 01/19/18 50.0 6.15 6.35
ABT 180119P00052500 P 01/19/18 52.5 7.90 8.70
ABT 180119P00055000 P 01/19/18 55.0 10.10 10.75
ABT 180119P00060000 P 01/19/18 60.0 13.55 17.40
ABT 180119P00065000 P 01/19/18 65.0 17.50 22.00
ABT 190118C00020000 C 01/18/19 20.0 23.10 28.00
ABT 190118C00023000 C 01/18/19 23.0 20.10 25.00
ABT 190118C00025000 C 01/18/19 25.0 18.30 23.00
ABT 190118C00028000 C 01/18/19 28.0 17.35 18.25
ABT 190118C00030000 C 01/18/19 30.0 15.50 16.65
ABT 190118C00033000 C 01/18/19 33.0 12.80 13.80
ABT 190118C00035000 C 01/18/19 35.0 11.20 12.10
ABT 190118C00038000 C 01/18/19 38.0 9.00 9.90
ABT 190118C00040000 C 01/18/19 40.0 7.65 8.55
ABT 190118C00042000 C 01/18/19 42.0 6.35 7.20
ABT 190118C00045000 C 01/18/19 45.0 5.20 5.50
ABT 190118C00047000 C 01/18/19 47.0 4.20 4.55
ABT 190118C00050000 C 01/18/19 50.0 2.99 3.35
ABT 190118C00055000 C 01/18/19 55.0 1.62 1.90
ABT 190118C00060000 C 01/18/19 60.0 0.69 0.85
ABT 190118P00020000 P 01/18/19 20.0 0.19 0.63
ABT 190118P00023000 P 01/18/19 23.0 0.36 0.83
ABT 190118P00025000 P 01/18/19 25.0 0.50 0.98
ABT 190118P00028000 P 01/18/19 28.0 0.76 1.25
ABT 190118P00030000 P 01/18/19 30.0 0.98 1.32
ABT 190118P00033000 P 01/18/19 33.0 1.60 1.80
ABT 190118P00035000 P 01/18/19 35.0 1.83 2.16
ABT 190118P00038000 P 01/18/19 38.0 2.47 3.05
ABT 190118P00040000 P 01/18/19 40.0 3.30 3.35
ABT 190118P00042000 P 01/18/19 42.0 3.80 4.20
ABT 190118P00045000 P 01/18/19 45.0 5.00 5.50
ABT 190118P00047000 P 01/18/19 47.0 5.95 6.75
ABT 190118P00050000 P 01/18/19 50.0 7.65 8.50
ABT 190118P00055000 P 01/18/19 55.0 11.10 12.15
ABT 190118P00060000 P 01/18/19 60.0 15.20 16.20

OPRA data is delayed 15 minutes.