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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABBV 140816C00032500 C 08/16/14 32.5 21.00 22.00
ABBV 140816C00035000 C 08/16/14 35.0 18.60 19.50
ABBV 140816C00037500 C 08/16/14 37.5 16.10 17.00
ABBV 140816C00040000 C 08/16/14 40.0 13.70 14.50
ABBV 140816C00042500 C 08/16/14 42.5 11.20 12.10
ABBV 140816C00045000 C 08/16/14 45.0 8.80 9.60
ABBV 140816C00047500 C 08/16/14 47.5 6.30 7.20
ABBV 140816C00050000 C 08/16/14 50.0 4.30 4.50
ABBV 140816C00052500 C 08/16/14 52.5 2.40 2.60
ABBV 140816C00055000 C 08/16/14 55.0 1.15 1.20
ABBV 140816C00057500 C 08/16/14 57.5 0.45 0.50
ABBV 140816C00060000 C 08/16/14 60.0 0.15 0.20
ABBV 140816C00062500 C 08/16/14 62.5 0.00 0.10
ABBV 140816C00065000 C 08/16/14 65.0 0.00 0.15
ABBV 140816C00067500 C 08/16/14 67.5 0.00 0.10
ABBV 140816C00070000 C 08/16/14 70.0 0.00 0.05
ABBV 140816P00032500 P 08/16/14 32.5 0.00 0.05
ABBV 140816P00035000 P 08/16/14 35.0 0.00 0.05
ABBV 140816P00037500 P 08/16/14 37.5 0.00 0.05
ABBV 140816P00040000 P 08/16/14 40.0 0.00 0.05
ABBV 140816P00042500 P 08/16/14 42.5 0.00 0.10
ABBV 140816P00045000 P 08/16/14 45.0 0.05 0.20
ABBV 140816P00047500 P 08/16/14 47.5 0.05 0.10
ABBV 140816P00050000 P 08/16/14 50.0 0.25 0.35
ABBV 140816P00052500 P 08/16/14 52.5 0.90 0.95
ABBV 140816P00055000 P 08/16/14 55.0 1.95 2.20
ABBV 140816P00057500 P 08/16/14 57.5 3.70 4.00
ABBV 140816P00060000 P 08/16/14 60.0 5.70 6.50
ABBV 140816P00062500 P 08/16/14 62.5 8.00 8.90
ABBV 140816P00065000 P 08/16/14 65.0 10.60 11.40
ABBV 140816P00067500 P 08/16/14 67.5 13.00 13.90
ABBV 140816P00070000 P 08/16/14 70.0 15.50 16.50
ABBV 140920C00032500 C 09/20/14 32.5 20.90 22.20
ABBV 140920C00035000 C 09/20/14 35.0 18.50 20.00
ABBV 140920C00037500 C 09/20/14 37.5 16.00 17.20
ABBV 140920C00040000 C 09/20/14 40.0 13.60 14.70
ABBV 140920C00042500 C 09/20/14 42.5 11.20 12.20
ABBV 140920C00045000 C 09/20/14 45.0 8.80 9.80
ABBV 140920C00047500 C 09/20/14 47.5 6.70 7.40
ABBV 140920C00050000 C 09/20/14 50.0 4.70 5.20
ABBV 140920C00052500 C 09/20/14 52.5 2.95 3.30
ABBV 140920C00055000 C 09/20/14 55.0 1.70 1.85
ABBV 140920C00057500 C 09/20/14 57.5 0.80 1.00
ABBV 140920C00060000 C 09/20/14 60.0 0.35 0.50
ABBV 140920C00062500 C 09/20/14 62.5 0.10 0.35
ABBV 140920C00065000 C 09/20/14 65.0 0.00 0.25
ABBV 140920C00070000 C 09/20/14 70.0 0.00 0.15
ABBV 140920P00032500 P 09/20/14 32.5 0.00 0.10
ABBV 140920P00035000 P 09/20/14 35.0 0.00 0.10
ABBV 140920P00037500 P 09/20/14 37.5 0.00 0.10
ABBV 140920P00040000 P 09/20/14 40.0 0.00 0.20
ABBV 140920P00042500 P 09/20/14 42.5 0.00 0.25
ABBV 140920P00045000 P 09/20/14 45.0 0.10 0.30
ABBV 140920P00047500 P 09/20/14 47.5 0.30 0.45
ABBV 140920P00050000 P 09/20/14 50.0 0.65 0.90
ABBV 140920P00052500 P 09/20/14 52.5 1.40 1.50
ABBV 140920P00055000 P 09/20/14 55.0 2.50 2.95
ABBV 140920P00057500 P 09/20/14 57.5 4.10 4.60
ABBV 140920P00060000 P 09/20/14 60.0 6.00 6.60
ABBV 140920P00062500 P 09/20/14 62.5 8.10 9.10
ABBV 140920P00065000 P 09/20/14 65.0 10.40 11.60
ABBV 140920P00070000 P 09/20/14 70.0 15.20 16.60
ABBV 141122C00032500 C 11/22/14 32.5 21.10 22.50
ABBV 141122C00035000 C 11/22/14 35.0 18.70 19.80
ABBV 141122C00037500 C 11/22/14 37.5 16.20 17.50
ABBV 141122C00040000 C 11/22/14 40.0 13.80 15.10
ABBV 141122C00042500 C 11/22/14 42.5 11.40 12.90
ABBV 141122C00045000 C 11/22/14 45.0 9.20 10.10
ABBV 141122C00047500 C 11/22/14 47.5 7.10 7.80
ABBV 141122C00050000 C 11/22/14 50.0 5.30 5.80
ABBV 141122C00052500 C 11/22/14 52.5 3.60 4.00
ABBV 141122C00055000 C 11/22/14 55.0 2.50 2.60
ABBV 141122C00057500 C 11/22/14 57.5 1.40 1.65
ABBV 141122C00060000 C 11/22/14 60.0 0.85 1.00
ABBV 141122C00062500 C 11/22/14 62.5 0.45 0.65
ABBV 141122C00065000 C 11/22/14 65.0 0.20 0.40
ABBV 141122C00067500 C 11/22/14 67.5 0.10 0.30
ABBV 141122C00070000 C 11/22/14 70.0 0.00 0.25
ABBV 141122P00032500 P 11/22/14 32.5 0.00 0.15
ABBV 141122P00035000 P 11/22/14 35.0 0.00 0.20
ABBV 141122P00037500 P 11/22/14 37.5 0.05 0.25
ABBV 141122P00040000 P 11/22/14 40.0 0.10 0.35
ABBV 141122P00042500 P 11/22/14 42.5 0.25 0.45
ABBV 141122P00045000 P 11/22/14 45.0 0.45 0.65
ABBV 141122P00047500 P 11/22/14 47.5 0.85 0.90
ABBV 141122P00050000 P 11/22/14 50.0 1.40 1.55
ABBV 141122P00052500 P 11/22/14 52.5 2.30 2.50
ABBV 141122P00055000 P 11/22/14 55.0 3.50 3.90
ABBV 141122P00057500 P 11/22/14 57.5 5.00 5.70
ABBV 141122P00060000 P 11/22/14 60.0 6.80 7.50
ABBV 141122P00062500 P 11/22/14 62.5 8.90 9.60
ABBV 141122P00065000 P 11/22/14 65.0 11.00 12.10
ABBV 141122P00067500 P 11/22/14 67.5 13.10 14.40
ABBV 141122P00070000 P 11/22/14 70.0 15.60 16.90
ABBV 150117C00022500 C 01/17/15 22.5 31.00 32.90
ABBV 150117C00025000 C 01/17/15 25.0 28.50 30.00
ABBV 150117C00027500 C 01/17/15 27.5 26.00 28.00
ABBV 150117C00030000 C 01/17/15 30.0 23.50 25.00
ABBV 150117C00032500 C 01/17/15 32.5 21.10 22.90
ABBV 150117C00035000 C 01/17/15 35.0 18.70 20.00
ABBV 150117C00037500 C 01/17/15 37.5 16.30 17.60
ABBV 150117C00040000 C 01/17/15 40.0 13.80 15.20
ABBV 150117C00042500 C 01/17/15 42.5 11.50 12.50
ABBV 150117C00045000 C 01/17/15 45.0 9.40 10.20
ABBV 150117C00047500 C 01/17/15 47.5 7.40 8.10
ABBV 150117C00050000 C 01/17/15 50.0 5.70 5.90
ABBV 150117C00052500 C 01/17/15 52.5 4.00 4.40
ABBV 150117C00055000 C 01/17/15 55.0 2.90 3.10
ABBV 150117C00057500 C 01/17/15 57.5 1.85 2.20
ABBV 150117C00060000 C 01/17/15 60.0 1.15 1.50
ABBV 150117C00062500 C 01/17/15 62.5 0.75 0.95
ABBV 150117C00065000 C 01/17/15 65.0 0.45 0.65
ABBV 150117C00067500 C 01/17/15 67.5 0.25 0.45
ABBV 150117C00070000 C 01/17/15 70.0 0.10 0.30
ABBV 150117P00022500 P 01/17/15 22.5 0.00 0.15
ABBV 150117P00025000 P 01/17/15 25.0 0.00 0.15
ABBV 150117P00027500 P 01/17/15 27.5 0.00 0.15
ABBV 150117P00030000 P 01/17/15 30.0 0.00 0.20
ABBV 150117P00032500 P 01/17/15 32.5 0.05 0.15
ABBV 150117P00035000 P 01/17/15 35.0 0.10 0.30
ABBV 150117P00037500 P 01/17/15 37.5 0.15 0.35
ABBV 150117P00040000 P 01/17/15 40.0 0.30 0.50
ABBV 150117P00042500 P 01/17/15 42.5 0.50 0.75
ABBV 150117P00045000 P 01/17/15 45.0 0.85 1.05
ABBV 150117P00047500 P 01/17/15 47.5 1.35 1.60
ABBV 150117P00050000 P 01/17/15 50.0 2.10 2.20
ABBV 150117P00052500 P 01/17/15 52.5 3.00 3.30
ABBV 150117P00055000 P 01/17/15 55.0 4.20 4.60
ABBV 150117P00057500 P 01/17/15 57.5 5.80 6.40
ABBV 150117P00060000 P 01/17/15 60.0 7.50 8.20
ABBV 150117P00062500 P 01/17/15 62.5 9.50 10.30
ABBV 150117P00065000 P 01/17/15 65.0 11.70 12.70
ABBV 150117P00067500 P 01/17/15 67.5 13.90 14.90
ABBV 150117P00070000 P 01/17/15 70.0 16.30 17.30
ABBV 150220C00027500 C 02/20/15 27.5 25.80 27.80
ABBV 150220C00030000 C 02/20/15 30.0 23.00 25.00
ABBV 150220C00032500 C 02/20/15 32.5 20.90 22.80
ABBV 150220C00035000 C 02/20/15 35.0 17.60 20.00
ABBV 150220C00037500 C 02/20/15 37.5 15.60 17.70
ABBV 150220C00040000 C 02/20/15 40.0 14.10 15.10
ABBV 150220C00042500 C 02/20/15 42.5 11.50 12.80
ABBV 150220C00045000 C 02/20/15 45.0 9.50 10.30
ABBV 150220C00047500 C 02/20/15 47.5 7.50 8.40
ABBV 150220C00050000 C 02/20/15 50.0 5.90 6.50
ABBV 150220C00052500 C 02/20/15 52.5 4.30 4.70
ABBV 150220C00055000 C 02/20/15 55.0 3.10 3.50
ABBV 150220C00057500 C 02/20/15 57.5 2.10 2.40
ABBV 150220C00060000 C 02/20/15 60.0 1.40 1.75
ABBV 150220C00062500 C 02/20/15 62.5 0.95 1.15
ABBV 150220C00065000 C 02/20/15 65.0 0.60 0.85
ABBV 150220C00067500 C 02/20/15 67.5 0.35 0.60
ABBV 150220C00070000 C 02/20/15 70.0 0.20 0.40
ABBV 150220C00075000 C 02/20/15 75.0 0.00 0.25
ABBV 150220P00027500 P 02/20/15 27.5 0.00 0.20
ABBV 150220P00030000 P 02/20/15 30.0 0.00 0.25
ABBV 150220P00032500 P 02/20/15 32.5 0.00 0.30
ABBV 150220P00035000 P 02/20/15 35.0 0.10 0.35
ABBV 150220P00037500 P 02/20/15 37.5 0.20 0.45
ABBV 150220P00040000 P 02/20/15 40.0 0.35 0.60
ABBV 150220P00042500 P 02/20/15 42.5 0.60 0.95
ABBV 150220P00045000 P 02/20/15 45.0 1.10 1.25
ABBV 150220P00047500 P 02/20/15 47.5 1.65 1.80
ABBV 150220P00050000 P 02/20/15 50.0 2.35 2.50
ABBV 150220P00052500 P 02/20/15 52.5 3.30 3.70
ABBV 150220P00055000 P 02/20/15 55.0 4.60 5.00
ABBV 150220P00057500 P 02/20/15 57.5 6.00 6.50
ABBV 150220P00060000 P 02/20/15 60.0 7.80 8.50
ABBV 150220P00062500 P 02/20/15 62.5 9.60 10.50
ABBV 150220P00065000 P 02/20/15 65.0 11.70 12.90
ABBV 150220P00067500 P 02/20/15 67.5 14.10 15.10
ABBV 150220P00070000 P 02/20/15 70.0 16.10 17.90
ABBV 150220P00075000 P 02/20/15 75.0 19.80 22.80
ABBV 160115C00022500 C 01/15/16 22.5 29.40 33.70
ABBV 160115C00025000 C 01/15/16 25.0 26.90 31.20
ABBV 160115C00027500 C 01/15/16 27.5 24.40 28.70
ABBV 160115C00030000 C 01/15/16 30.0 21.90 26.20
ABBV 160115C00032500 C 01/15/16 32.5 19.50 23.80
ABBV 160115C00035000 C 01/15/16 35.0 17.10 21.10
ABBV 160115C00037500 C 01/15/16 37.5 14.90 18.60
ABBV 160115C00040000 C 01/15/16 40.0 13.90 16.20
ABBV 160115C00042500 C 01/15/16 42.5 12.10 13.60
ABBV 160115C00045000 C 01/15/16 45.0 11.00 11.80
ABBV 160115C00047500 C 01/15/16 47.5 9.10 10.10
ABBV 160115C00050000 C 01/15/16 50.0 7.00 8.50
ABBV 160115C00052500 C 01/15/16 52.5 6.50 7.20
ABBV 160115C00055000 C 01/15/16 55.0 5.50 6.10
ABBV 160115C00057500 C 01/15/16 57.5 4.50 5.10
ABBV 160115C00060000 C 01/15/16 60.0 3.80 4.20
ABBV 160115C00062500 C 01/15/16 62.5 3.00 3.60
ABBV 160115C00065000 C 01/15/16 65.0 2.40 2.95
ABBV 160115C00067500 C 01/15/16 67.5 1.30 2.45
ABBV 160115C00070000 C 01/15/16 70.0 0.90 2.40
ABBV 160115C00075000 C 01/15/16 75.0 0.45 1.45
ABBV 160115C00080000 C 01/15/16 80.0 0.55 1.25
ABBV 160115P00022500 P 01/15/16 22.5 0.00 0.30
ABBV 160115P00025000 P 01/15/16 25.0 0.00 0.60
ABBV 160115P00027500 P 01/15/16 27.5 0.05 0.75
ABBV 160115P00030000 P 01/15/16 30.0 0.25 0.75
ABBV 160115P00032500 P 01/15/16 32.5 0.85 1.05
ABBV 160115P00035000 P 01/15/16 35.0 1.20 1.60
ABBV 160115P00037500 P 01/15/16 37.5 1.60 1.95
ABBV 160115P00040000 P 01/15/16 40.0 2.20 2.50
ABBV 160115P00042500 P 01/15/16 42.5 2.85 3.20
ABBV 160115P00045000 P 01/15/16 45.0 3.60 4.00
ABBV 160115P00047500 P 01/15/16 47.5 4.50 5.00
ABBV 160115P00050000 P 01/15/16 50.0 5.50 6.30
ABBV 160115P00052500 P 01/15/16 52.5 6.80 7.50
ABBV 160115P00055000 P 01/15/16 55.0 7.80 9.40
ABBV 160115P00057500 P 01/15/16 57.5 8.80 11.10
ABBV 160115P00060000 P 01/15/16 60.0 10.90 12.50
ABBV 160115P00062500 P 01/15/16 62.5 12.80 14.30
ABBV 160115P00065000 P 01/15/16 65.0 13.90 16.70
ABBV 160115P00067500 P 01/15/16 67.5 16.70 17.70
ABBV 160115P00070000 P 01/15/16 70.0 18.00 19.80
ABBV 160115P00075000 P 01/15/16 75.0 22.20 24.40
ABBV 160115P00080000 P 01/15/16 80.0 26.10 30.00

OPRA data is delayed 15 minutes.