Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Abbvie Inc (ABBV)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABBV 140517C00025000 C 05/17/14 25.0 24.30 25.60
ABBV 140517C00027500 C 05/17/14 27.5 21.80 23.10
ABBV 140517C00030000 C 05/17/14 30.0 19.30 20.50
ABBV 140517C00032500 C 05/17/14 32.5 16.80 18.00
ABBV 140517C00035000 C 05/17/14 35.0 14.30 15.50
ABBV 140517C00037500 C 05/17/14 37.5 11.80 13.00
ABBV 140517C00040000 C 05/17/14 40.0 9.70 10.40
ABBV 140517C00042500 C 05/17/14 42.5 6.90 7.90
ABBV 140517C00045000 C 05/17/14 45.0 4.50 5.50
ABBV 140517C00047500 C 05/17/14 47.5 3.00 3.30
ABBV 140517C00050000 C 05/17/14 50.0 1.35 1.45
ABBV 140517C00052500 C 05/17/14 52.5 0.45 0.50
ABBV 140517C00055000 C 05/17/14 55.0 0.10 0.15
ABBV 140517C00057500 C 05/17/14 57.5 0.05 0.15
ABBV 140517C00060000 C 05/17/14 60.0 0.00 0.10
ABBV 140517C00062500 C 05/17/14 62.5 0.00 0.05
ABBV 140517C00065000 C 05/17/14 65.0 0.00 0.05
ABBV 140517P00025000 P 05/17/14 25.0 0.00 0.05
ABBV 140517P00027500 P 05/17/14 27.5 0.00 0.05
ABBV 140517P00030000 P 05/17/14 30.0 0.00 0.05
ABBV 140517P00032500 P 05/17/14 32.5 0.00 0.05
ABBV 140517P00035000 P 05/17/14 35.0 0.00 0.05
ABBV 140517P00037500 P 05/17/14 37.5 0.00 0.05
ABBV 140517P00040000 P 05/17/14 40.0 0.00 0.10
ABBV 140517P00042500 P 05/17/14 42.5 0.05 0.20
ABBV 140517P00045000 P 05/17/14 45.0 0.15 0.25
ABBV 140517P00047500 P 05/17/14 47.5 0.40 0.55
ABBV 140517P00050000 P 05/17/14 50.0 1.15 1.35
ABBV 140517P00052500 P 05/17/14 52.5 2.70 3.10
ABBV 140517P00055000 P 05/17/14 55.0 4.80 5.80
ABBV 140517P00057500 P 05/17/14 57.5 7.20 8.10
ABBV 140517P00060000 P 05/17/14 60.0 9.70 10.60
ABBV 140517P00062500 P 05/17/14 62.5 12.10 13.20
ABBV 140517P00065000 P 05/17/14 65.0 14.60 15.70
ABBV 140621C00027500 C 06/21/14 27.5 20.80 24.40
ABBV 140621C00030000 C 06/21/14 30.0 18.40 21.80
ABBV 140621C00032500 C 06/21/14 32.5 15.90 19.30
ABBV 140621C00035000 C 06/21/14 35.0 13.40 15.90
ABBV 140621C00037500 C 06/21/14 37.5 11.20 13.40
ABBV 140621C00040000 C 06/21/14 40.0 8.70 10.50
ABBV 140621C00042500 C 06/21/14 42.5 7.10 8.10
ABBV 140621C00045000 C 06/21/14 45.0 5.40 5.80
ABBV 140621C00047500 C 06/21/14 47.5 3.50 3.80
ABBV 140621C00050000 C 06/21/14 50.0 2.00 2.15
ABBV 140621C00052500 C 06/21/14 52.5 1.00 1.10
ABBV 140621C00055000 C 06/21/14 55.0 0.40 0.50
ABBV 140621C00057500 C 06/21/14 57.5 0.10 0.30
ABBV 140621C00060000 C 06/21/14 60.0 0.00 0.10
ABBV 140621C00065000 C 06/21/14 65.0 0.00 0.10
ABBV 140621P00027500 P 06/21/14 27.5 0.00 0.05
ABBV 140621P00030000 P 06/21/14 30.0 0.00 0.05
ABBV 140621P00032500 P 06/21/14 32.5 0.00 0.05
ABBV 140621P00035000 P 06/21/14 35.0 0.00 0.10
ABBV 140621P00037500 P 06/21/14 37.5 0.00 0.15
ABBV 140621P00040000 P 06/21/14 40.0 0.05 0.25
ABBV 140621P00042500 P 06/21/14 42.5 0.15 0.30
ABBV 140621P00045000 P 06/21/14 45.0 0.40 0.55
ABBV 140621P00047500 P 06/21/14 47.5 0.90 1.05
ABBV 140621P00050000 P 06/21/14 50.0 1.80 2.00
ABBV 140621P00052500 P 06/21/14 52.5 3.20 3.60
ABBV 140621P00055000 P 06/21/14 55.0 5.10 5.50
ABBV 140621P00057500 P 06/21/14 57.5 7.30 8.00
ABBV 140621P00060000 P 06/21/14 60.0 8.40 11.50
ABBV 140621P00065000 P 06/21/14 65.0 13.60 16.20
ABBV 140816C00032500 C 08/16/14 32.5 15.90 18.40
ABBV 140816C00035000 C 08/16/14 35.0 13.40 15.90
ABBV 140816C00037500 C 08/16/14 37.5 10.80 13.20
ABBV 140816C00040000 C 08/16/14 40.0 9.50 10.80
ABBV 140816C00042500 C 08/16/14 42.5 7.30 8.30
ABBV 140816C00045000 C 08/16/14 45.0 5.80 6.20
ABBV 140816C00047500 C 08/16/14 47.5 4.00 4.30
ABBV 140816C00050000 C 08/16/14 50.0 2.70 2.85
ABBV 140816C00052500 C 08/16/14 52.5 1.65 1.80
ABBV 140816C00055000 C 08/16/14 55.0 0.95 1.05
ABBV 140816C00057500 C 08/16/14 57.5 0.45 0.60
ABBV 140816C00060000 C 08/16/14 60.0 0.15 0.35
ABBV 140816C00062500 C 08/16/14 62.5 0.05 0.30
ABBV 140816C00065000 C 08/16/14 65.0 0.00 0.20
ABBV 140816C00070000 C 08/16/14 70.0 0.00 0.10
ABBV 140816P00032500 P 08/16/14 32.5 0.00 0.20
ABBV 140816P00035000 P 08/16/14 35.0 0.05 0.25
ABBV 140816P00037500 P 08/16/14 37.5 0.10 0.25
ABBV 140816P00040000 P 08/16/14 40.0 0.30 0.50
ABBV 140816P00042500 P 08/16/14 42.5 0.55 0.75
ABBV 140816P00045000 P 08/16/14 45.0 1.00 1.20
ABBV 140816P00047500 P 08/16/14 47.5 1.75 2.00
ABBV 140816P00050000 P 08/16/14 50.0 2.85 3.10
ABBV 140816P00052500 P 08/16/14 52.5 4.20 4.60
ABBV 140816P00055000 P 08/16/14 55.0 6.00 6.50
ABBV 140816P00057500 P 08/16/14 57.5 8.10 8.90
ABBV 140816P00060000 P 08/16/14 60.0 10.20 11.90
ABBV 140816P00062500 P 08/16/14 62.5 11.20 14.70
ABBV 140816P00065000 P 08/16/14 65.0 13.70 17.10
ABBV 140816P00070000 P 08/16/14 70.0 18.50 22.00
ABBV 141122C00032500 C 11/22/14 32.5 16.70 18.90
ABBV 141122C00035000 C 11/22/14 35.0 13.50 16.60
ABBV 141122C00037500 C 11/22/14 37.5 11.10 13.20
ABBV 141122C00040000 C 11/22/14 40.0 9.70 11.30
ABBV 141122C00042500 C 11/22/14 42.5 8.30 8.70
ABBV 141122C00045000 C 11/22/14 45.0 6.30 6.80
ABBV 141122C00047500 C 11/22/14 47.5 4.90 5.20
ABBV 141122C00050000 C 11/22/14 50.0 3.60 3.80
ABBV 141122C00052500 C 11/22/14 52.5 2.40 2.70
ABBV 141122C00055000 C 11/22/14 55.0 1.60 1.90
ABBV 141122C00057500 C 11/22/14 57.5 1.00 1.30
ABBV 141122C00060000 C 11/22/14 60.0 0.65 0.95
ABBV 141122C00062500 C 11/22/14 62.5 0.40 0.65
ABBV 141122C00065000 C 11/22/14 65.0 0.25 0.50
ABBV 141122C00070000 C 11/22/14 70.0 0.00 0.30
ABBV 141122P00032500 P 11/22/14 32.5 0.10 0.35
ABBV 141122P00035000 P 11/22/14 35.0 0.25 0.50
ABBV 141122P00037500 P 11/22/14 37.5 0.45 0.75
ABBV 141122P00040000 P 11/22/14 40.0 0.85 1.05
ABBV 141122P00042500 P 11/22/14 42.5 1.30 1.55
ABBV 141122P00045000 P 11/22/14 45.0 2.00 2.25
ABBV 141122P00047500 P 11/22/14 47.5 2.90 3.30
ABBV 141122P00050000 P 11/22/14 50.0 4.10 4.50
ABBV 141122P00052500 P 11/22/14 52.5 5.50 6.00
ABBV 141122P00055000 P 11/22/14 55.0 7.20 7.70
ABBV 141122P00057500 P 11/22/14 57.5 9.10 9.70
ABBV 141122P00060000 P 11/22/14 60.0 11.20 11.80
ABBV 141122P00062500 P 11/22/14 62.5 13.30 14.30
ABBV 141122P00065000 P 11/22/14 65.0 14.30 18.10
ABBV 141122P00070000 P 11/22/14 70.0 19.70 22.00
ABBV 150117C00022500 C 01/17/15 22.5 26.80 28.10
ABBV 150117C00025000 C 01/17/15 25.0 24.30 25.60
ABBV 150117C00027500 C 01/17/15 27.5 21.80 23.10
ABBV 150117C00030000 C 01/17/15 30.0 19.30 20.50
ABBV 150117C00032500 C 01/17/15 32.5 16.90 18.10
ABBV 150117C00035000 C 01/17/15 35.0 14.40 15.50
ABBV 150117C00037500 C 01/17/15 37.5 12.10 13.30
ABBV 150117C00040000 C 01/17/15 40.0 10.00 11.20
ABBV 150117C00042500 C 01/17/15 42.5 8.50 9.00
ABBV 150117C00045000 C 01/17/15 45.0 6.60 7.20
ABBV 150117C00047500 C 01/17/15 47.5 5.30 5.60
ABBV 150117C00050000 C 01/17/15 50.0 4.00 4.30
ABBV 150117C00052500 C 01/17/15 52.5 2.90 3.20
ABBV 150117C00055000 C 01/17/15 55.0 2.15 2.35
ABBV 150117C00057500 C 01/17/15 57.5 1.45 1.70
ABBV 150117C00060000 C 01/17/15 60.0 1.00 1.25
ABBV 150117C00062500 C 01/17/15 62.5 0.65 0.90
ABBV 150117C00065000 C 01/17/15 65.0 0.45 0.70
ABBV 150117C00070000 C 01/17/15 70.0 0.20 0.40
ABBV 150117P00022500 P 01/17/15 22.5 0.00 0.15
ABBV 150117P00025000 P 01/17/15 25.0 0.05 0.25
ABBV 150117P00027500 P 01/17/15 27.5 0.05 0.25
ABBV 150117P00030000 P 01/17/15 30.0 0.15 0.35
ABBV 150117P00032500 P 01/17/15 32.5 0.25 0.45
ABBV 150117P00035000 P 01/17/15 35.0 0.45 0.70
ABBV 150117P00037500 P 01/17/15 37.5 0.80 1.00
ABBV 150117P00040000 P 01/17/15 40.0 1.25 1.35
ABBV 150117P00042500 P 01/17/15 42.5 1.80 2.10
ABBV 150117P00045000 P 01/17/15 45.0 2.60 2.80
ABBV 150117P00047500 P 01/17/15 47.5 3.50 3.90
ABBV 150117P00050000 P 01/17/15 50.0 4.80 5.20
ABBV 150117P00052500 P 01/17/15 52.5 6.20 6.70
ABBV 150117P00055000 P 01/17/15 55.0 7.90 8.20
ABBV 150117P00057500 P 01/17/15 57.5 9.80 10.40
ABBV 150117P00060000 P 01/17/15 60.0 11.80 12.50
ABBV 150117P00062500 P 01/17/15 62.5 14.00 15.10
ABBV 150117P00065000 P 01/17/15 65.0 16.20 17.40
ABBV 150117P00070000 P 01/17/15 70.0 20.80 22.10
ABBV 160115C00022500 C 01/15/16 22.5 26.20 29.40
ABBV 160115C00025000 C 01/15/16 25.0 23.70 26.00
ABBV 160115C00030000 C 01/15/16 30.0 19.30 22.00
ABBV 160115C00032500 C 01/15/16 32.5 16.80 18.40
ABBV 160115C00035000 C 01/15/16 35.0 14.30 17.60
ABBV 160115C00037500 C 01/15/16 37.5 13.30 13.90
ABBV 160115C00040000 C 01/15/16 40.0 11.40 12.10
ABBV 160115C00042500 C 01/15/16 42.5 9.70 10.30
ABBV 160115C00045000 C 01/15/16 45.0 8.20 8.80
ABBV 160115C00047500 C 01/15/16 47.5 6.90 7.50
ABBV 160115C00050000 C 01/15/16 50.0 5.70 6.40
ABBV 160115C00052500 C 01/15/16 52.5 4.70 5.40
ABBV 160115C00055000 C 01/15/16 55.0 4.00 4.50
ABBV 160115C00057500 C 01/15/16 57.5 3.10 3.80
ABBV 160115C00060000 C 01/15/16 60.0 2.50 3.20
ABBV 160115C00062500 C 01/15/16 62.5 2.00 2.75
ABBV 160115C00065000 C 01/15/16 65.0 1.60 2.30
ABBV 160115C00070000 C 01/15/16 70.0 0.95 1.70
ABBV 160115C00075000 C 01/15/16 75.0 0.60 1.20
ABBV 160115P00022500 P 01/15/16 22.5 0.25 0.60
ABBV 160115P00025000 P 01/15/16 25.0 0.45 0.60
ABBV 160115P00030000 P 01/15/16 30.0 0.95 1.30
ABBV 160115P00032500 P 01/15/16 32.5 1.35 1.75
ABBV 160115P00035000 P 01/15/16 35.0 1.90 2.20
ABBV 160115P00037500 P 01/15/16 37.5 2.55 3.10
ABBV 160115P00040000 P 01/15/16 40.0 3.40 3.80
ABBV 160115P00042500 P 01/15/16 42.5 4.30 4.80
ABBV 160115P00045000 P 01/15/16 45.0 5.40 6.00
ABBV 160115P00047500 P 01/15/16 47.5 6.60 7.20
ABBV 160115P00050000 P 01/15/16 50.0 7.80 8.60
ABBV 160115P00052500 P 01/15/16 52.5 9.30 10.20
ABBV 160115P00055000 P 01/15/16 55.0 11.10 11.90
ABBV 160115P00057500 P 01/15/16 57.5 12.90 13.70
ABBV 160115P00060000 P 01/15/16 60.0 14.80 15.60
ABBV 160115P00062500 P 01/15/16 62.5 16.30 17.60
ABBV 160115P00065000 P 01/15/16 65.0 18.50 19.70
ABBV 160115P00070000 P 01/15/16 70.0 21.40 25.60
ABBV 160115P00075000 P 01/15/16 75.0 26.00 30.00

OPRA data is delayed 15 minutes.