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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABBV 140920C00032500 C 09/20/14 32.5 22.30 23.00
ABBV 140920C00035000 C 09/20/14 35.0 19.70 20.60
ABBV 140920C00037500 C 09/20/14 37.5 17.00 18.10
ABBV 140920C00040000 C 09/20/14 40.0 14.90 15.60
ABBV 140920C00042500 C 09/20/14 42.5 12.00 13.50
ABBV 140920C00045000 C 09/20/14 45.0 9.90 10.60
ABBV 140920C00047500 C 09/20/14 47.5 7.30 7.80
ABBV 140920C00050000 C 09/20/14 50.0 4.90 5.30
ABBV 140920C00052500 C 09/20/14 52.5 2.55 2.75
ABBV 140920C00055000 C 09/20/14 55.0 0.80 0.90
ABBV 140920C00057500 C 09/20/14 57.5 0.10 0.15
ABBV 140920C00060000 C 09/20/14 60.0 0.00 0.05
ABBV 140920C00062500 C 09/20/14 62.5 0.00 0.05
ABBV 140920C00065000 C 09/20/14 65.0 0.00 0.05
ABBV 140920C00070000 C 09/20/14 70.0 0.00 0.05
ABBV 140920P00032500 P 09/20/14 32.5 0.00 0.05
ABBV 140920P00035000 P 09/20/14 35.0 0.00 0.05
ABBV 140920P00037500 P 09/20/14 37.5 0.00 0.05
ABBV 140920P00040000 P 09/20/14 40.0 0.00 0.05
ABBV 140920P00042500 P 09/20/14 42.5 0.00 0.05
ABBV 140920P00045000 P 09/20/14 45.0 0.00 0.05
ABBV 140920P00047500 P 09/20/14 47.5 0.00 0.05
ABBV 140920P00050000 P 09/20/14 50.0 0.05 0.10
ABBV 140920P00052500 P 09/20/14 52.5 0.10 0.25
ABBV 140920P00055000 P 09/20/14 55.0 0.75 0.90
ABBV 140920P00057500 P 09/20/14 57.5 2.50 2.70
ABBV 140920P00060000 P 09/20/14 60.0 4.40 5.10
ABBV 140920P00062500 P 09/20/14 62.5 6.90 7.60
ABBV 140920P00065000 P 09/20/14 65.0 9.40 10.10
ABBV 140920P00070000 P 09/20/14 70.0 14.40 15.10
ABBV 141018C00035000 C 10/18/14 35.0 19.90 20.60
ABBV 141018C00037500 C 10/18/14 37.5 16.50 18.10
ABBV 141018C00040000 C 10/18/14 40.0 14.10 15.60
ABBV 141018C00042500 C 10/18/14 42.5 11.60 13.10
ABBV 141018C00045000 C 10/18/14 45.0 9.80 10.60
ABBV 141018C00047500 C 10/18/14 47.5 7.40 8.20
ABBV 141018C00050000 C 10/18/14 50.0 5.10 5.80
ABBV 141018C00052500 C 10/18/14 52.5 3.00 3.30
ABBV 141018C00055000 C 10/18/14 55.0 1.40 1.50
ABBV 141018C00057500 C 10/18/14 57.5 0.45 0.55
ABBV 141018C00060000 C 10/18/14 60.0 0.10 0.25
ABBV 141018C00062500 C 10/18/14 62.5 0.00 0.10
ABBV 141018C00065000 C 10/18/14 65.0 0.00 0.05
ABBV 141018C00070000 C 10/18/14 70.0 0.00 0.05
ABBV 141018C00075000 C 10/18/14 75.0 0.00 0.05
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 0.10
ABBV 141018P00045000 P 10/18/14 45.0 0.00 0.10
ABBV 141018P00047500 P 10/18/14 47.5 0.05 0.15
ABBV 141018P00050000 P 10/18/14 50.0 0.20 0.30
ABBV 141018P00052500 P 10/18/14 52.5 0.60 0.75
ABBV 141018P00055000 P 10/18/14 55.0 1.55 1.75
ABBV 141018P00057500 P 10/18/14 57.5 3.10 3.40
ABBV 141018P00060000 P 10/18/14 60.0 5.00 5.60
ABBV 141018P00062500 P 10/18/14 62.5 7.40 8.10
ABBV 141018P00065000 P 10/18/14 65.0 9.10 10.60
ABBV 141018P00070000 P 10/18/14 70.0 14.10 15.60
ABBV 141018P00075000 P 10/18/14 75.0 19.80 20.70
ABBV 141122C00032500 C 11/22/14 32.5 22.40 23.20
ABBV 141122C00035000 C 11/22/14 35.0 19.80 21.10
ABBV 141122C00037500 C 11/22/14 37.5 16.60 18.40
ABBV 141122C00040000 C 11/22/14 40.0 14.80 15.40
ABBV 141122C00042500 C 11/22/14 42.5 12.20 13.20
ABBV 141122C00045000 C 11/22/14 45.0 9.70 10.70
ABBV 141122C00047500 C 11/22/14 47.5 7.50 8.10
ABBV 141122C00050000 C 11/22/14 50.0 5.30 6.10
ABBV 141122C00052500 C 11/22/14 52.5 3.40 3.80
ABBV 141122C00055000 C 11/22/14 55.0 1.90 2.05
ABBV 141122C00057500 C 11/22/14 57.5 0.95 1.05
ABBV 141122C00060000 C 11/22/14 60.0 0.40 0.50
ABBV 141122C00062500 C 11/22/14 62.5 0.10 0.35
ABBV 141122C00065000 C 11/22/14 65.0 0.05 0.20
ABBV 141122C00067500 C 11/22/14 67.5 0.00 0.10
ABBV 141122C00070000 C 11/22/14 70.0 0.00 0.05
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 0.10
ABBV 141122P00042500 P 11/22/14 42.5 0.05 0.20
ABBV 141122P00045000 P 11/22/14 45.0 0.10 0.20
ABBV 141122P00047500 P 11/22/14 47.5 0.25 0.40
ABBV 141122P00050000 P 11/22/14 50.0 0.60 0.70
ABBV 141122P00052500 P 11/22/14 52.5 1.20 1.35
ABBV 141122P00055000 P 11/22/14 55.0 2.15 2.40
ABBV 141122P00057500 P 11/22/14 57.5 3.60 4.00
ABBV 141122P00060000 P 11/22/14 60.0 5.60 5.90
ABBV 141122P00062500 P 11/22/14 62.5 7.30 8.20
ABBV 141122P00065000 P 11/22/14 65.0 9.80 10.60
ABBV 141122P00067500 P 11/22/14 67.5 11.50 13.10
ABBV 141122P00070000 P 11/22/14 70.0 14.80 15.50
ABBV 150117C00022500 C 01/17/15 22.5 31.70 33.20
ABBV 150117C00025000 C 01/17/15 25.0 29.30 31.00
ABBV 150117C00027500 C 01/17/15 27.5 26.00 28.20
ABBV 150117C00030000 C 01/17/15 30.0 23.50 26.90
ABBV 150117C00032500 C 01/17/15 32.5 22.10 22.90
ABBV 150117C00035000 C 01/17/15 35.0 19.90 20.60
ABBV 150117C00037500 C 01/17/15 37.5 17.10 18.20
ABBV 150117C00040000 C 01/17/15 40.0 14.60 15.70
ABBV 150117C00042500 C 01/17/15 42.5 12.50 12.80
ABBV 150117C00045000 C 01/17/15 45.0 10.10 10.60
ABBV 150117C00047500 C 01/17/15 47.5 7.80 8.10
ABBV 150117C00050000 C 01/17/15 50.0 5.80 6.20
ABBV 150117C00052500 C 01/17/15 52.5 4.10 4.20
ABBV 150117C00055000 C 01/17/15 55.0 2.70 2.80
ABBV 150117C00057500 C 01/17/15 57.5 1.60 1.85
ABBV 150117C00060000 C 01/17/15 60.0 0.90 1.15
ABBV 150117C00062500 C 01/17/15 62.5 0.50 0.60
ABBV 150117C00065000 C 01/17/15 65.0 0.25 0.45
ABBV 150117C00067500 C 01/17/15 67.5 0.10 0.30
ABBV 150117C00070000 C 01/17/15 70.0 0.00 0.15
ABBV 150117P00022500 P 01/17/15 22.5 0.00 0.05
ABBV 150117P00025000 P 01/17/15 25.0 0.00 0.05
ABBV 150117P00027500 P 01/17/15 27.5 0.00 0.05
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 0.20
ABBV 150117P00040000 P 01/17/15 40.0 0.20 0.30
ABBV 150117P00042500 P 01/17/15 42.5 0.20 0.40
ABBV 150117P00045000 P 01/17/15 45.0 0.50 0.55
ABBV 150117P00047500 P 01/17/15 47.5 0.70 0.90
ABBV 150117P00050000 P 01/17/15 50.0 1.25 1.45
ABBV 150117P00052500 P 01/17/15 52.5 1.95 2.35
ABBV 150117P00055000 P 01/17/15 55.0 3.10 3.40
ABBV 150117P00057500 P 01/17/15 57.5 4.50 4.90
ABBV 150117P00060000 P 01/17/15 60.0 6.40 6.80
ABBV 150117P00062500 P 01/17/15 62.5 8.50 8.90
ABBV 150117P00065000 P 01/17/15 65.0 10.40 11.10
ABBV 150117P00067500 P 01/17/15 67.5 12.40 14.60
ABBV 150117P00070000 P 01/17/15 70.0 15.00 16.20
ABBV 150220C00027500 C 02/20/15 27.5 27.30 28.30
ABBV 150220C00030000 C 02/20/15 30.0 24.50 26.30
ABBV 150220C00032500 C 02/20/15 32.5 21.10 24.40
ABBV 150220C00035000 C 02/20/15 35.0 19.80 20.70
ABBV 150220C00037500 C 02/20/15 37.5 16.10 18.80
ABBV 150220C00040000 C 02/20/15 40.0 14.80 15.80
ABBV 150220C00042500 C 02/20/15 42.5 11.20 14.60
ABBV 150220C00045000 C 02/20/15 45.0 9.10 12.20
ABBV 150220C00047500 C 02/20/15 47.5 8.10 8.80
ABBV 150220C00050000 C 02/20/15 50.0 6.10 6.60
ABBV 150220C00052500 C 02/20/15 52.5 4.40 4.80
ABBV 150220C00055000 C 02/20/15 55.0 3.20 3.40
ABBV 150220C00057500 C 02/20/15 57.5 2.10 2.35
ABBV 150220C00060000 C 02/20/15 60.0 1.35 1.45
ABBV 150220C00062500 C 02/20/15 62.5 0.80 1.05
ABBV 150220C00065000 C 02/20/15 65.0 0.40 0.65
ABBV 150220C00067500 C 02/20/15 67.5 0.20 0.45
ABBV 150220C00070000 C 02/20/15 70.0 0.05 0.30
ABBV 150220C00075000 C 02/20/15 75.0 0.00 0.10
ABBV 150220P00027500 P 02/20/15 27.5 0.00 0.10
ABBV 150220P00030000 P 02/20/15 30.0 0.00 0.15
ABBV 150220P00032500 P 02/20/15 32.5 0.00 0.20
ABBV 150220P00035000 P 02/20/15 35.0 0.05 0.25
ABBV 150220P00037500 P 02/20/15 37.5 0.15 0.30
ABBV 150220P00040000 P 02/20/15 40.0 0.20 0.50
ABBV 150220P00042500 P 02/20/15 42.5 0.40 0.60
ABBV 150220P00045000 P 02/20/15 45.0 0.60 0.85
ABBV 150220P00047500 P 02/20/15 47.5 1.00 1.25
ABBV 150220P00050000 P 02/20/15 50.0 1.65 1.80
ABBV 150220P00052500 P 02/20/15 52.5 2.50 2.75
ABBV 150220P00055000 P 02/20/15 55.0 3.60 4.00
ABBV 150220P00057500 P 02/20/15 57.5 5.00 5.40
ABBV 150220P00060000 P 02/20/15 60.0 6.70 7.10
ABBV 150220P00062500 P 02/20/15 62.5 8.70 9.20
ABBV 150220P00065000 P 02/20/15 65.0 10.50 11.30
ABBV 150220P00067500 P 02/20/15 67.5 12.40 14.30
ABBV 150220P00070000 P 02/20/15 70.0 14.00 16.30
ABBV 150220P00075000 P 02/20/15 75.0 19.90 21.00
ABBV 160115C00022500 C 01/15/16 22.5 32.20 33.70
ABBV 160115C00025000 C 01/15/16 25.0 27.90 32.40
ABBV 160115C00027500 C 01/15/16 27.5 25.40 30.00
ABBV 160115C00030000 C 01/15/16 30.0 24.70 26.10
ABBV 160115C00032500 C 01/15/16 32.5 22.30 23.50
ABBV 160115C00035000 C 01/15/16 35.0 19.80 21.10
ABBV 160115C00037500 C 01/15/16 37.5 17.40 18.80
ABBV 160115C00040000 C 01/15/16 40.0 15.30 16.90
ABBV 160115C00042500 C 01/15/16 42.5 13.10 14.50
ABBV 160115C00045000 C 01/15/16 45.0 11.20 12.10
ABBV 160115C00047500 C 01/15/16 47.5 9.50 11.00
ABBV 160115C00050000 C 01/15/16 50.0 8.00 9.00
ABBV 160115C00052500 C 01/15/16 52.5 6.50 8.00
ABBV 160115C00055000 C 01/15/16 55.0 5.80 6.80
ABBV 160115C00057500 C 01/15/16 57.5 4.70 5.40
ABBV 160115C00060000 C 01/15/16 60.0 3.50 3.90
ABBV 160115C00062500 C 01/15/16 62.5 2.65 3.70
ABBV 160115C00065000 C 01/15/16 65.0 2.20 3.20
ABBV 160115C00067500 C 01/15/16 67.5 1.60 2.35
ABBV 160115C00070000 C 01/15/16 70.0 1.10 2.00
ABBV 160115C00075000 C 01/15/16 75.0 0.55 1.20
ABBV 160115C00080000 C 01/15/16 80.0 0.40 1.00
ABBV 160115P00022500 P 01/15/16 22.5 0.00 0.55
ABBV 160115P00025000 P 01/15/16 25.0 0.10 0.50
ABBV 160115P00027500 P 01/15/16 27.5 0.25 0.85
ABBV 160115P00030000 P 01/15/16 30.0 0.45 1.00
ABBV 160115P00032500 P 01/15/16 32.5 0.70 1.05
ABBV 160115P00035000 P 01/15/16 35.0 1.10 1.35
ABBV 160115P00037500 P 01/15/16 37.5 1.10 2.10
ABBV 160115P00040000 P 01/15/16 40.0 2.05 2.20
ABBV 160115P00042500 P 01/15/16 42.5 2.55 2.75
ABBV 160115P00045000 P 01/15/16 45.0 3.30 3.60
ABBV 160115P00047500 P 01/15/16 47.5 4.10 4.70
ABBV 160115P00050000 P 01/15/16 50.0 5.10 5.40
ABBV 160115P00052500 P 01/15/16 52.5 6.10 6.50
ABBV 160115P00055000 P 01/15/16 55.0 7.40 7.60
ABBV 160115P00057500 P 01/15/16 57.5 8.10 9.40
ABBV 160115P00060000 P 01/15/16 60.0 9.70 11.00
ABBV 160115P00062500 P 01/15/16 62.5 11.30 13.00
ABBV 160115P00065000 P 01/15/16 65.0 13.20 15.00
ABBV 160115P00067500 P 01/15/16 67.5 15.10 17.20
ABBV 160115P00070000 P 01/15/16 70.0 17.20 19.00
ABBV 160115P00075000 P 01/15/16 75.0 21.10 23.00
ABBV 160115P00080000 P 01/15/16 80.0 25.90 27.80

OPRA data is delayed 15 minutes.