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 (2014-07-11)Premium Content

Abbvie Inc (ABBV)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABBV 141018C00035000 C 10/18/14 35.0 23.30 24.30
ABBV 141018C00037500 C 10/18/14 37.5 19.40 23.10
ABBV 141018C00040000 C 10/18/14 40.0 17.00 20.60
ABBV 141018C00042500 C 10/18/14 42.5 14.60 18.10
ABBV 141018C00045000 C 10/18/14 45.0 12.40 15.40
ABBV 141018C00047500 C 10/18/14 47.5 10.60 11.80
ABBV 141018C00050000 C 10/18/14 50.0 8.30 9.50
ABBV 141018C00052500 C 10/18/14 52.5 5.90 6.80
ABBV 141018C00055000 C 10/18/14 55.0 3.60 4.20
ABBV 141018C00057500 C 10/18/14 57.5 1.80 1.95
ABBV 141018C00060000 C 10/18/14 60.0 0.55 0.65
ABBV 141018C00062500 C 10/18/14 62.5 0.10 0.20
ABBV 141018C00065000 C 10/18/14 65.0 0.00 0.10
ABBV 141018C00067500 C 10/18/14 67.5 0.00 0.15
ABBV 141018C00070000 C 10/18/14 70.0 0.00 0.15
ABBV 141018C00075000 C 10/18/14 75.0 0.00 0.10
ABBV 141018P00035000 P 10/18/14 35.0 0.00 0.05
ABBV 141018P00037500 P 10/18/14 37.5 0.00 0.05
ABBV 141018P00040000 P 10/18/14 40.0 0.00 0.05
ABBV 141018P00042500 P 10/18/14 42.5 0.00 0.05
ABBV 141018P00045000 P 10/18/14 45.0 0.00 0.10
ABBV 141018P00047500 P 10/18/14 47.5 0.00 0.10
ABBV 141018P00050000 P 10/18/14 50.0 0.00 0.15
ABBV 141018P00052500 P 10/18/14 52.5 0.10 0.20
ABBV 141018P00055000 P 10/18/14 55.0 0.30 0.45
ABBV 141018P00057500 P 10/18/14 57.5 0.90 1.00
ABBV 141018P00060000 P 10/18/14 60.0 2.20 2.45
ABBV 141018P00062500 P 10/18/14 62.5 3.80 4.70
ABBV 141018P00065000 P 10/18/14 65.0 6.00 7.10
ABBV 141018P00067500 P 10/18/14 67.5 8.20 9.60
ABBV 141018P00070000 P 10/18/14 70.0 10.50 12.10
ABBV 141018P00075000 P 10/18/14 75.0 15.80 17.10
ABBV 141122C00032500 C 11/22/14 32.5 25.80 26.80
ABBV 141122C00035000 C 11/22/14 35.0 23.30 24.30
ABBV 141122C00037500 C 11/22/14 37.5 19.60 23.10
ABBV 141122C00040000 C 11/22/14 40.0 18.30 19.30
ABBV 141122C00042500 C 11/22/14 42.5 15.80 16.80
ABBV 141122C00045000 C 11/22/14 45.0 13.30 14.30
ABBV 141122C00047500 C 11/22/14 47.5 10.90 11.80
ABBV 141122C00050000 C 11/22/14 50.0 8.40 9.30
ABBV 141122C00052500 C 11/22/14 52.5 6.10 6.50
ABBV 141122C00055000 C 11/22/14 55.0 4.20 4.50
ABBV 141122C00057500 C 11/22/14 57.5 2.50 2.65
ABBV 141122C00060000 C 11/22/14 60.0 1.20 1.35
ABBV 141122C00062500 C 11/22/14 62.5 0.55 0.65
ABBV 141122C00065000 C 11/22/14 65.0 0.20 0.25
ABBV 141122C00067500 C 11/22/14 67.5 0.05 0.20
ABBV 141122C00070000 C 11/22/14 70.0 0.00 0.10
ABBV 141122P00032500 P 11/22/14 32.5 0.00 0.10
ABBV 141122P00035000 P 11/22/14 35.0 0.00 0.10
ABBV 141122P00037500 P 11/22/14 37.5 0.00 0.10
ABBV 141122P00040000 P 11/22/14 40.0 0.00 0.15
ABBV 141122P00042500 P 11/22/14 42.5 0.05 0.15
ABBV 141122P00045000 P 11/22/14 45.0 0.10 0.20
ABBV 141122P00047500 P 11/22/14 47.5 0.15 0.25
ABBV 141122P00050000 P 11/22/14 50.0 0.25 0.35
ABBV 141122P00052500 P 11/22/14 52.5 0.50 0.65
ABBV 141122P00055000 P 11/22/14 55.0 0.95 1.10
ABBV 141122P00057500 P 11/22/14 57.5 1.70 1.95
ABBV 141122P00060000 P 11/22/14 60.0 2.95 3.30
ABBV 141122P00062500 P 11/22/14 62.5 4.70 5.00
ABBV 141122P00065000 P 11/22/14 65.0 6.40 7.30
ABBV 141122P00067500 P 11/22/14 67.5 8.70 9.70
ABBV 141122P00070000 P 11/22/14 70.0 10.80 12.10
ABBV 150117C00022500 C 01/17/15 22.5 35.80 37.30
ABBV 150117C00025000 C 01/17/15 25.0 33.30 34.80
ABBV 150117C00027500 C 01/17/15 27.5 29.50 33.00
ABBV 150117C00030000 C 01/17/15 30.0 27.00 30.50
ABBV 150117C00032500 C 01/17/15 32.5 25.80 27.30
ABBV 150117C00035000 C 01/17/15 35.0 23.30 24.80
ABBV 150117C00037500 C 01/17/15 37.5 20.80 22.30
ABBV 150117C00040000 C 01/17/15 40.0 18.30 19.70
ABBV 150117C00042500 C 01/17/15 42.5 15.80 16.60
ABBV 150117C00045000 C 01/17/15 45.0 13.30 14.70
ABBV 150117C00047500 C 01/17/15 47.5 10.90 12.10
ABBV 150117C00050000 C 01/17/15 50.0 8.70 9.30
ABBV 150117C00052500 C 01/17/15 52.5 6.70 7.00
ABBV 150117C00055000 C 01/17/15 55.0 4.80 5.00
ABBV 150117C00057500 C 01/17/15 57.5 3.20 3.40
ABBV 150117C00060000 C 01/17/15 60.0 2.00 2.20
ABBV 150117C00062500 C 01/17/15 62.5 1.10 1.25
ABBV 150117C00065000 C 01/17/15 65.0 0.60 0.70
ABBV 150117C00067500 C 01/17/15 67.5 0.25 0.40
ABBV 150117C00070000 C 01/17/15 70.0 0.10 0.30
ABBV 150117P00022500 P 01/17/15 22.5 0.00 0.05
ABBV 150117P00025000 P 01/17/15 25.0 0.00 0.10
ABBV 150117P00027500 P 01/17/15 27.5 0.00 0.15
ABBV 150117P00030000 P 01/17/15 30.0 0.00 0.10
ABBV 150117P00032500 P 01/17/15 32.5 0.00 0.10
ABBV 150117P00035000 P 01/17/15 35.0 0.05 0.15
ABBV 150117P00037500 P 01/17/15 37.5 0.05 0.15
ABBV 150117P00040000 P 01/17/15 40.0 0.10 0.20
ABBV 150117P00042500 P 01/17/15 42.5 0.15 0.30
ABBV 150117P00045000 P 01/17/15 45.0 0.25 0.35
ABBV 150117P00047500 P 01/17/15 47.5 0.40 0.55
ABBV 150117P00050000 P 01/17/15 50.0 0.65 0.85
ABBV 150117P00052500 P 01/17/15 52.5 1.05 1.25
ABBV 150117P00055000 P 01/17/15 55.0 1.75 1.90
ABBV 150117P00057500 P 01/17/15 57.5 2.65 2.90
ABBV 150117P00060000 P 01/17/15 60.0 4.00 4.10
ABBV 150117P00062500 P 01/17/15 62.5 5.60 6.00
ABBV 150117P00065000 P 01/17/15 65.0 7.60 7.90
ABBV 150117P00067500 P 01/17/15 67.5 9.20 10.20
ABBV 150117P00070000 P 01/17/15 70.0 11.40 12.70
ABBV 150220C00027500 C 02/20/15 27.5 30.60 32.30
ABBV 150220C00030000 C 02/20/15 30.0 26.80 30.60
ABBV 150220C00032500 C 02/20/15 32.5 24.70 28.10
ABBV 150220C00035000 C 02/20/15 35.0 23.30 24.80
ABBV 150220C00037500 C 02/20/15 37.5 20.20 22.70
ABBV 150220C00040000 C 02/20/15 40.0 18.10 19.70
ABBV 150220C00042500 C 02/20/15 42.5 14.90 17.50
ABBV 150220C00045000 C 02/20/15 45.0 12.40 15.50
ABBV 150220C00047500 C 02/20/15 47.5 11.00 12.20
ABBV 150220C00050000 C 02/20/15 50.0 8.80 9.70
ABBV 150220C00052500 C 02/20/15 52.5 7.00 7.30
ABBV 150220C00055000 C 02/20/15 55.0 5.20 5.50
ABBV 150220C00057500 C 02/20/15 57.5 3.60 4.00
ABBV 150220C00060000 C 02/20/15 60.0 2.45 2.70
ABBV 150220C00062500 C 02/20/15 62.5 1.55 1.70
ABBV 150220C00065000 C 02/20/15 65.0 0.90 1.10
ABBV 150220C00067500 C 02/20/15 67.5 0.50 0.70
ABBV 150220C00070000 C 02/20/15 70.0 0.30 0.50
ABBV 150220C00075000 C 02/20/15 75.0 0.05 0.20
ABBV 150220P00027500 P 02/20/15 27.5 0.00 0.10
ABBV 150220P00030000 P 02/20/15 30.0 0.00 0.10
ABBV 150220P00032500 P 02/20/15 32.5 0.05 0.15
ABBV 150220P00035000 P 02/20/15 35.0 0.05 0.15
ABBV 150220P00037500 P 02/20/15 37.5 0.10 0.20
ABBV 150220P00040000 P 02/20/15 40.0 0.15 0.30
ABBV 150220P00042500 P 02/20/15 42.5 0.25 0.40
ABBV 150220P00045000 P 02/20/15 45.0 0.45 0.55
ABBV 150220P00047500 P 02/20/15 47.5 0.65 0.80
ABBV 150220P00050000 P 02/20/15 50.0 1.00 1.20
ABBV 150220P00052500 P 02/20/15 52.5 1.50 1.65
ABBV 150220P00055000 P 02/20/15 55.0 2.20 2.45
ABBV 150220P00057500 P 02/20/15 57.5 3.20 3.50
ABBV 150220P00060000 P 02/20/15 60.0 4.50 4.80
ABBV 150220P00062500 P 02/20/15 62.5 6.10 6.50
ABBV 150220P00065000 P 02/20/15 65.0 7.90 8.30
ABBV 150220P00067500 P 02/20/15 67.5 10.00 10.40
ABBV 150220P00070000 P 02/20/15 70.0 11.40 12.80
ABBV 150220P00075000 P 02/20/15 75.0 16.30 17.60
ABBV 150515C00040000 C 05/15/15 40.0 17.10 21.00
ABBV 150515C00042500 C 05/15/15 42.5 14.40 18.40
ABBV 150515C00045000 C 05/15/15 45.0 12.10 16.20
ABBV 150515C00047500 C 05/15/15 47.5 11.30 12.30
ABBV 150515C00050000 C 05/15/15 50.0 9.40 9.90
ABBV 150515C00052500 C 05/15/15 52.5 7.60 8.00
ABBV 150515C00055000 C 05/15/15 55.0 5.90 6.30
ABBV 150515C00057500 C 05/15/15 57.5 4.50 4.80
ABBV 150515C00060000 C 05/15/15 60.0 3.20 3.60
ABBV 150515C00062500 C 05/15/15 62.5 2.30 2.70
ABBV 150515C00065000 C 05/15/15 65.0 1.60 1.85
ABBV 150515C00067500 C 05/15/15 67.5 1.05 1.35
ABBV 150515C00070000 C 05/15/15 70.0 0.70 0.90
ABBV 150515C00075000 C 05/15/15 75.0 0.25 0.50
ABBV 150515C00080000 C 05/15/15 80.0 0.05 0.25
ABBV 150515P00040000 P 05/15/15 40.0 0.45 0.65
ABBV 150515P00042500 P 05/15/15 42.5 0.65 0.80
ABBV 150515P00045000 P 05/15/15 45.0 0.90 1.15
ABBV 150515P00047500 P 05/15/15 47.5 1.25 1.45
ABBV 150515P00050000 P 05/15/15 50.0 1.80 2.05
ABBV 150515P00052500 P 05/15/15 52.5 2.45 2.70
ABBV 150515P00055000 P 05/15/15 55.0 3.30 3.50
ABBV 150515P00057500 P 05/15/15 57.5 4.40 4.60
ABBV 150515P00060000 P 05/15/15 60.0 5.70 5.90
ABBV 150515P00062500 P 05/15/15 62.5 7.20 7.60
ABBV 150515P00065000 P 05/15/15 65.0 9.00 9.40
ABBV 150515P00067500 P 05/15/15 67.5 10.90 11.40
ABBV 150515P00070000 P 05/15/15 70.0 13.00 13.50
ABBV 150515P00075000 P 05/15/15 75.0 15.70 18.70
ABBV 150515P00080000 P 05/15/15 80.0 20.30 24.40
ABBV 160115C00022500 C 01/15/16 22.5 34.60 38.40
ABBV 160115C00025000 C 01/15/16 25.0 31.40 36.00
ABBV 160115C00027500 C 01/15/16 27.5 28.90 33.40
ABBV 160115C00030000 C 01/15/16 30.0 26.70 30.90
ABBV 160115C00032500 C 01/15/16 32.5 26.00 28.40
ABBV 160115C00035000 C 01/15/16 35.0 22.10 25.90
ABBV 160115C00037500 C 01/15/16 37.5 19.40 23.50
ABBV 160115C00040000 C 01/15/16 40.0 17.80 21.00
ABBV 160115C00042500 C 01/15/16 42.5 15.60 19.00
ABBV 160115C00045000 C 01/15/16 45.0 14.50 16.70
ABBV 160115C00047500 C 01/15/16 47.5 12.50 13.30
ABBV 160115C00050000 C 01/15/16 50.0 10.70 11.40
ABBV 160115C00052500 C 01/15/16 52.5 9.10 9.80
ABBV 160115C00055000 C 01/15/16 55.0 7.80 8.30
ABBV 160115C00057500 C 01/15/16 57.5 6.30 7.00
ABBV 160115C00060000 C 01/15/16 60.0 5.40 5.60
ABBV 160115C00062500 C 01/15/16 62.5 4.20 4.60
ABBV 160115C00065000 C 01/15/16 65.0 3.30 3.90
ABBV 160115C00067500 C 01/15/16 67.5 2.65 3.10
ABBV 160115C00070000 C 01/15/16 70.0 2.05 2.50
ABBV 160115C00075000 C 01/15/16 75.0 1.25 1.60
ABBV 160115C00080000 C 01/15/16 80.0 0.65 0.95
ABBV 160115C00085000 C 01/15/16 85.0 0.35 0.75
ABBV 160115P00022500 P 01/15/16 22.5 0.20 0.50
ABBV 160115P00025000 P 01/15/16 25.0 0.25 0.50
ABBV 160115P00027500 P 01/15/16 27.5 0.35 0.80
ABBV 160115P00030000 P 01/15/16 30.0 0.50 0.80
ABBV 160115P00032500 P 01/15/16 32.5 0.70 0.90
ABBV 160115P00035000 P 01/15/16 35.0 0.90 1.25
ABBV 160115P00037500 P 01/15/16 37.5 1.20 1.45
ABBV 160115P00040000 P 01/15/16 40.0 1.50 1.75
ABBV 160115P00042500 P 01/15/16 42.5 1.95 2.20
ABBV 160115P00045000 P 01/15/16 45.0 2.45 2.75
ABBV 160115P00047500 P 01/15/16 47.5 3.10 3.50
ABBV 160115P00050000 P 01/15/16 50.0 3.90 4.30
ABBV 160115P00052500 P 01/15/16 52.5 4.80 5.20
ABBV 160115P00055000 P 01/15/16 55.0 5.80 6.30
ABBV 160115P00057500 P 01/15/16 57.5 7.00 7.30
ABBV 160115P00060000 P 01/15/16 60.0 8.30 8.90
ABBV 160115P00062500 P 01/15/16 62.5 9.70 10.50
ABBV 160115P00065000 P 01/15/16 65.0 11.30 12.10
ABBV 160115P00067500 P 01/15/16 67.5 13.10 14.00
ABBV 160115P00070000 P 01/15/16 70.0 14.90 15.90
ABBV 160115P00075000 P 01/15/16 75.0 19.10 20.00
ABBV 160115P00080000 P 01/15/16 80.0 21.70 25.80
ABBV 160115P00085000 P 01/15/16 85.0 26.30 30.40

OPRA data is delayed 15 minutes.