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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABBV 140419C00030000 C 04/19/14 30.0 17.50 18.80
ABBV 140419C00032500 C 04/19/14 32.5 15.00 16.30
ABBV 140419C00035000 C 04/19/14 35.0 12.50 13.80
ABBV 140419C00037500 C 04/19/14 37.5 10.10 11.30
ABBV 140419C00040000 C 04/19/14 40.0 7.60 8.80
ABBV 140419C00042500 C 04/19/14 42.5 5.20 6.30
ABBV 140419C00045000 C 04/19/14 45.0 2.70 3.80
ABBV 140419C00047500 C 04/19/14 47.5 0.95 1.25
ABBV 140419C00050000 C 04/19/14 50.0 0.00 0.05
ABBV 140419C00052500 C 04/19/14 52.5 0.00 0.05
ABBV 140419C00055000 C 04/19/14 55.0 0.00 0.05
ABBV 140419C00057500 C 04/19/14 57.5 0.00 0.05
ABBV 140419C00060000 C 04/19/14 60.0 0.00 0.05
ABBV 140419C00065000 C 04/19/14 65.0 0.00 0.05
ABBV 140419C00070000 C 04/19/14 70.0 0.00 0.05
ABBV 140419P00030000 P 04/19/14 30.0 0.00 0.05
ABBV 140419P00032500 P 04/19/14 32.5 0.00 0.05
ABBV 140419P00035000 P 04/19/14 35.0 0.00 0.05
ABBV 140419P00037500 P 04/19/14 37.5 0.00 0.05
ABBV 140419P00040000 P 04/19/14 40.0 0.00 0.05
ABBV 140419P00042500 P 04/19/14 42.5 0.00 0.05
ABBV 140419P00045000 P 04/19/14 45.0 0.00 0.05
ABBV 140419P00047500 P 04/19/14 47.5 0.00 0.05
ABBV 140419P00050000 P 04/19/14 50.0 1.25 1.55
ABBV 140419P00052500 P 04/19/14 52.5 3.70 4.10
ABBV 140419P00055000 P 04/19/14 55.0 6.20 7.40
ABBV 140419P00057500 P 04/19/14 57.5 8.60 9.10
ABBV 140419P00060000 P 04/19/14 60.0 11.20 12.50
ABBV 140419P00065000 P 04/19/14 65.0 16.20 17.50
ABBV 140419P00070000 P 04/19/14 70.0 21.20 22.60
ABBV 140517C00025000 C 05/17/14 25.0 22.50 23.90
ABBV 140517C00027500 C 05/17/14 27.5 19.70 21.40
ABBV 140517C00030000 C 05/17/14 30.0 17.10 18.90
ABBV 140517C00032500 C 05/17/14 32.5 15.00 16.40
ABBV 140517C00035000 C 05/17/14 35.0 12.50 13.90
ABBV 140517C00037500 C 05/17/14 37.5 10.10 11.40
ABBV 140517C00040000 C 05/17/14 40.0 7.70 8.90
ABBV 140517C00042500 C 05/17/14 42.5 5.30 6.50
ABBV 140517C00045000 C 05/17/14 45.0 3.60 4.20
ABBV 140517C00047500 C 05/17/14 47.5 2.00 2.20
ABBV 140517C00050000 C 05/17/14 50.0 0.80 0.95
ABBV 140517C00052500 C 05/17/14 52.5 0.25 0.35
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 0.10
ABBV 140517C00065000 C 05/17/14 65.0 0.00 0.10
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 0.10
ABBV 140517P00037500 P 05/17/14 37.5 0.00 0.20
ABBV 140517P00040000 P 05/17/14 40.0 0.00 0.25
ABBV 140517P00042500 P 05/17/14 42.5 0.10 0.30
ABBV 140517P00045000 P 05/17/14 45.0 0.30 0.45
ABBV 140517P00047500 P 05/17/14 47.5 0.90 1.05
ABBV 140517P00050000 P 05/17/14 50.0 2.15 2.40
ABBV 140517P00052500 P 05/17/14 52.5 4.00 4.90
ABBV 140517P00055000 P 05/17/14 55.0 6.20 7.20
ABBV 140517P00057500 P 05/17/14 57.5 8.70 9.40
ABBV 140517P00060000 P 05/17/14 60.0 11.20 12.40
ABBV 140517P00062500 P 05/17/14 62.5 13.70 14.90
ABBV 140517P00065000 P 05/17/14 65.0 16.10 17.40
ABBV 140816C00032500 C 08/16/14 32.5 14.50 17.90
ABBV 140816C00035000 C 08/16/14 35.0 12.50 14.20
ABBV 140816C00037500 C 08/16/14 37.5 10.00 11.70
ABBV 140816C00040000 C 08/16/14 40.0 8.10 9.20
ABBV 140816C00042500 C 08/16/14 42.5 6.40 7.00
ABBV 140816C00045000 C 08/16/14 45.0 4.60 5.10
ABBV 140816C00047500 C 08/16/14 47.5 3.10 3.50
ABBV 140816C00050000 C 08/16/14 50.0 2.00 2.20
ABBV 140816C00052500 C 08/16/14 52.5 1.15 1.35
ABBV 140816C00055000 C 08/16/14 55.0 0.75 0.80
ABBV 140816C00057500 C 08/16/14 57.5 0.45 0.50
ABBV 140816C00060000 C 08/16/14 60.0 0.10 0.25
ABBV 140816C00062500 C 08/16/14 62.5 0.05 0.25
ABBV 140816C00065000 C 08/16/14 65.0 0.00 0.25
ABBV 140816C00070000 C 08/16/14 70.0 0.00 0.15
ABBV 140816P00032500 P 08/16/14 32.5 0.05 0.25
ABBV 140816P00035000 P 08/16/14 35.0 0.10 0.25
ABBV 140816P00037500 P 08/16/14 37.5 0.25 0.40
ABBV 140816P00040000 P 08/16/14 40.0 0.45 0.65
ABBV 140816P00042500 P 08/16/14 42.5 0.80 1.00
ABBV 140816P00045000 P 08/16/14 45.0 1.45 1.60
ABBV 140816P00047500 P 08/16/14 47.5 2.35 2.60
ABBV 140816P00050000 P 08/16/14 50.0 3.60 4.00
ABBV 140816P00052500 P 08/16/14 52.5 5.30 6.10
ABBV 140816P00055000 P 08/16/14 55.0 7.30 8.00
ABBV 140816P00057500 P 08/16/14 57.5 9.50 10.40
ABBV 140816P00060000 P 08/16/14 60.0 11.70 12.90
ABBV 140816P00062500 P 08/16/14 62.5 12.70 16.00
ABBV 140816P00065000 P 08/16/14 65.0 15.10 17.90
ABBV 140816P00070000 P 08/16/14 70.0 20.10 24.10
ABBV 141122C00032500 C 11/22/14 32.5 14.80 16.70
ABBV 141122C00035000 C 11/22/14 35.0 12.70 14.30
ABBV 141122C00037500 C 11/22/14 37.5 10.40 12.50
ABBV 141122C00040000 C 11/22/14 40.0 8.90 9.60
ABBV 141122C00042500 C 11/22/14 42.5 6.90 7.60
ABBV 141122C00045000 C 11/22/14 45.0 5.20 5.80
ABBV 141122C00047500 C 11/22/14 47.5 4.10 4.30
ABBV 141122C00050000 C 11/22/14 50.0 2.95 3.20
ABBV 141122C00052500 C 11/22/14 52.5 1.95 2.25
ABBV 141122C00055000 C 11/22/14 55.0 1.40 1.55
ABBV 141122C00057500 C 11/22/14 57.5 0.85 1.05
ABBV 141122C00060000 C 11/22/14 60.0 0.50 0.75
ABBV 141122C00062500 C 11/22/14 62.5 0.30 0.55
ABBV 141122C00065000 C 11/22/14 65.0 0.20 0.40
ABBV 141122C00070000 C 11/22/14 70.0 0.05 0.30
ABBV 141122P00032500 P 11/22/14 32.5 0.25 0.45
ABBV 141122P00035000 P 11/22/14 35.0 0.40 0.60
ABBV 141122P00037500 P 11/22/14 37.5 0.70 0.95
ABBV 141122P00040000 P 11/22/14 40.0 1.10 1.40
ABBV 141122P00042500 P 11/22/14 42.5 1.75 2.00
ABBV 141122P00045000 P 11/22/14 45.0 2.60 2.80
ABBV 141122P00047500 P 11/22/14 47.5 3.60 3.90
ABBV 141122P00050000 P 11/22/14 50.0 4.90 5.40
ABBV 141122P00052500 P 11/22/14 52.5 6.50 7.20
ABBV 141122P00055000 P 11/22/14 55.0 8.40 9.20
ABBV 141122P00057500 P 11/22/14 57.5 10.40 11.20
ABBV 141122P00060000 P 11/22/14 60.0 12.60 13.60
ABBV 141122P00062500 P 11/22/14 62.5 14.80 16.10
ABBV 141122P00065000 P 11/22/14 65.0 17.00 18.60
ABBV 141122P00070000 P 11/22/14 70.0 21.40 23.60
ABBV 150117C00022500 C 01/17/15 22.5 23.90 26.60
ABBV 150117C00025000 C 01/17/15 25.0 22.10 23.90
ABBV 150117C00027500 C 01/17/15 27.5 19.10 21.60
ABBV 150117C00030000 C 01/17/15 30.0 16.90 19.10
ABBV 150117C00032500 C 01/17/15 32.5 15.20 16.50
ABBV 150117C00035000 C 01/17/15 35.0 12.70 14.20
ABBV 150117C00037500 C 01/17/15 37.5 10.60 12.00
ABBV 150117C00040000 C 01/17/15 40.0 9.10 9.80
ABBV 150117C00042500 C 01/17/15 42.5 7.20 7.90
ABBV 150117C00045000 C 01/17/15 45.0 5.50 6.20
ABBV 150117C00047500 C 01/17/15 47.5 4.50 4.80
ABBV 150117C00050000 C 01/17/15 50.0 3.30 3.60
ABBV 150117C00052500 C 01/17/15 52.5 2.35 2.70
ABBV 150117C00055000 C 01/17/15 55.0 1.80 1.95
ABBV 150117C00057500 C 01/17/15 57.5 1.25 1.45
ABBV 150117C00060000 C 01/17/15 60.0 0.90 1.10
ABBV 150117C00062500 C 01/17/15 62.5 0.55 0.85
ABBV 150117C00065000 C 01/17/15 65.0 0.35 0.65
ABBV 150117C00070000 C 01/17/15 70.0 0.15 0.45
ABBV 150117P00022500 P 01/17/15 22.5 0.00 0.15
ABBV 150117P00025000 P 01/17/15 25.0 0.05 0.35
ABBV 150117P00027500 P 01/17/15 27.5 0.10 0.35
ABBV 150117P00030000 P 01/17/15 30.0 0.20 0.45
ABBV 150117P00032500 P 01/17/15 32.5 0.40 0.65
ABBV 150117P00035000 P 01/17/15 35.0 0.65 0.90
ABBV 150117P00037500 P 01/17/15 37.5 1.00 1.35
ABBV 150117P00040000 P 01/17/15 40.0 1.50 1.85
ABBV 150117P00042500 P 01/17/15 42.5 2.25 2.55
ABBV 150117P00045000 P 01/17/15 45.0 3.10 3.50
ABBV 150117P00047500 P 01/17/15 47.5 4.20 4.60
ABBV 150117P00050000 P 01/17/15 50.0 5.60 6.10
ABBV 150117P00052500 P 01/17/15 52.5 7.20 7.70
ABBV 150117P00055000 P 01/17/15 55.0 9.00 9.30
ABBV 150117P00057500 P 01/17/15 57.5 11.00 12.00
ABBV 150117P00060000 P 01/17/15 60.0 12.90 14.10
ABBV 150117P00062500 P 01/17/15 62.5 15.30 16.90
ABBV 150117P00065000 P 01/17/15 65.0 17.70 19.00
ABBV 150117P00070000 P 01/17/15 70.0 22.50 24.00
ABBV 160115C00022500 C 01/15/16 22.5 24.20 27.70
ABBV 160115C00025000 C 01/15/16 25.0 21.70 24.60
ABBV 160115C00030000 C 01/15/16 30.0 16.90 20.10
ABBV 160115C00032500 C 01/15/16 32.5 14.50 17.50
ABBV 160115C00035000 C 01/15/16 35.0 13.30 14.80
ABBV 160115C00037500 C 01/15/16 37.5 11.80 12.80
ABBV 160115C00040000 C 01/15/16 40.0 10.00 10.90
ABBV 160115C00042500 C 01/15/16 42.5 8.40 9.40
ABBV 160115C00045000 C 01/15/16 45.0 7.00 7.90
ABBV 160115C00047500 C 01/15/16 47.5 6.20 6.80
ABBV 160115C00050000 C 01/15/16 50.0 4.70 5.60
ABBV 160115C00052500 C 01/15/16 52.5 3.90 4.70
ABBV 160115C00055000 C 01/15/16 55.0 3.10 4.00
ABBV 160115C00057500 C 01/15/16 57.5 2.50 3.40
ABBV 160115C00060000 C 01/15/16 60.0 2.05 2.85
ABBV 160115C00062500 C 01/15/16 62.5 1.40 2.75
ABBV 160115C00065000 C 01/15/16 65.0 1.05 2.30
ABBV 160115C00070000 C 01/15/16 70.0 0.55 1.75
ABBV 160115C00075000 C 01/15/16 75.0 0.25 1.35
ABBV 160115P00022500 P 01/15/16 22.5 0.30 0.75
ABBV 160115P00025000 P 01/15/16 25.0 0.30 0.70
ABBV 160115P00030000 P 01/15/16 30.0 1.10 1.55
ABBV 160115P00032500 P 01/15/16 32.5 1.65 2.10
ABBV 160115P00035000 P 01/15/16 35.0 2.05 2.45
ABBV 160115P00037500 P 01/15/16 37.5 2.90 3.60
ABBV 160115P00040000 P 01/15/16 40.0 3.70 4.20
ABBV 160115P00042500 P 01/15/16 42.5 4.60 5.70
ABBV 160115P00045000 P 01/15/16 45.0 5.80 6.40
ABBV 160115P00047500 P 01/15/16 47.5 7.10 7.90
ABBV 160115P00050000 P 01/15/16 50.0 8.50 9.40
ABBV 160115P00052500 P 01/15/16 52.5 10.30 11.50
ABBV 160115P00055000 P 01/15/16 55.0 11.80 13.30
ABBV 160115P00057500 P 01/15/16 57.5 13.90 15.20
ABBV 160115P00060000 P 01/15/16 60.0 15.70 17.20
ABBV 160115P00062500 P 01/15/16 62.5 17.50 19.20
ABBV 160115P00065000 P 01/15/16 65.0 20.00 21.30
ABBV 160115P00070000 P 01/15/16 70.0 23.10 26.80
ABBV 160115P00075000 P 01/15/16 75.0 27.80 31.20

OPRA data is delayed 15 minutes.