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 (2015-05-22)Premium Content

Abbott Laboratories (ABT)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 150821C00028000 C 08/21/15 28.0 21.10 24.30
ABT 150821C00029000 C 08/21/15 29.0 20.10 22.40
ABT 150821C00030000 C 08/21/15 30.0 19.10 22.35
ABT 150821C00031000 C 08/21/15 31.0 18.05 20.50
ABT 150821C00032000 C 08/21/15 32.0 17.10 19.35
ABT 150821C00033000 C 08/21/15 33.0 16.10 19.30
ABT 150821C00034000 C 08/21/15 34.0 15.10 17.35
ABT 150821C00035000 C 08/21/15 35.0 14.10 16.45
ABT 150821C00036000 C 08/21/15 36.0 13.10 15.40
ABT 150821C00037000 C 08/21/15 37.0 12.35 14.20
ABT 150821C00038000 C 08/21/15 38.0 11.10 13.00
ABT 150821C00039000 C 08/21/15 39.0 10.35 11.95
ABT 150821C00040000 C 08/21/15 40.0 9.35 10.90
ABT 150821C00041000 C 08/21/15 41.0 8.40 9.90
ABT 150821C00042000 C 08/21/15 42.0 8.60 8.90
ABT 150821C00043000 C 08/21/15 43.0 7.60 7.80
ABT 150821C00044000 C 08/21/15 44.0 6.60 6.90
ABT 150821C00045000 C 08/21/15 45.0 5.60 5.90
ABT 150821C00046000 C 08/21/15 46.0 4.60 4.90
ABT 150821C00047000 C 08/21/15 47.0 3.70 3.85
ABT 150821C00048000 C 08/21/15 48.0 2.76 2.89
ABT 150821C00049000 C 08/21/15 49.0 1.93 1.99
ABT 150821C00050000 C 08/21/15 50.0 1.17 1.23
ABT 150821C00052500 C 08/21/15 52.5 0.18 0.20
ABT 150821C00055000 C 08/21/15 55.0 0.02 0.03
ABT 150821C00057500 C 08/21/15 57.5 0.00 0.03
ABT 150821C00060000 C 08/21/15 60.0 0.00 0.02
ABT 150821C00065000 C 08/21/15 65.0 0.00 0.02
ABT 150821P00028000 P 08/21/15 28.0 0.00 0.02
ABT 150821P00029000 P 08/21/15 29.0 0.00 0.02
ABT 150821P00030000 P 08/21/15 30.0 0.00 0.02
ABT 150821P00031000 P 08/21/15 31.0 0.00 0.02
ABT 150821P00032000 P 08/21/15 32.0 0.00 0.02
ABT 150821P00033000 P 08/21/15 33.0 0.00 0.02
ABT 150821P00034000 P 08/21/15 34.0 0.00 0.02
ABT 150821P00035000 P 08/21/15 35.0 0.00 0.02
ABT 150821P00036000 P 08/21/15 36.0 0.00 0.02
ABT 150821P00037000 P 08/21/15 37.0 0.00 0.02
ABT 150821P00038000 P 08/21/15 38.0 0.00 0.02
ABT 150821P00039000 P 08/21/15 39.0 0.00 0.02
ABT 150821P00040000 P 08/21/15 40.0 0.00 0.03
ABT 150821P00041000 P 08/21/15 41.0 0.00 0.03
ABT 150821P00042000 P 08/21/15 42.0 0.00 0.03
ABT 150821P00043000 P 08/21/15 43.0 0.00 0.03
ABT 150821P00044000 P 08/21/15 44.0 0.00 0.04
ABT 150821P00045000 P 08/21/15 45.0 0.02 0.05
ABT 150821P00046000 P 08/21/15 46.0 0.03 0.06
ABT 150821P00047000 P 08/21/15 47.0 0.06 0.09
ABT 150821P00048000 P 08/21/15 48.0 0.11 0.15
ABT 150821P00049000 P 08/21/15 49.0 0.23 0.27
ABT 150821P00050000 P 08/21/15 50.0 0.47 0.52
ABT 150821P00052500 P 08/21/15 52.5 1.94 2.07
ABT 150821P00055000 P 08/21/15 55.0 3.80 4.45
ABT 150821P00057500 P 08/21/15 57.5 6.15 6.95
ABT 150821P00060000 P 08/21/15 60.0 7.40 9.50
ABT 150821P00065000 P 08/21/15 65.0 12.35 14.55
ABT 150918C00040000 C 09/18/15 40.0 9.45 11.05
ABT 150918C00041000 C 09/18/15 41.0 9.10 10.40
ABT 150918C00042000 C 09/18/15 42.0 8.65 9.35
ABT 150918C00043000 C 09/18/15 43.0 7.65 8.05
ABT 150918C00044000 C 09/18/15 44.0 6.70 7.35
ABT 150918C00045000 C 09/18/15 45.0 5.70 6.05
ABT 150918C00046000 C 09/18/15 46.0 4.80 4.95
ABT 150918C00047000 C 09/18/15 47.0 3.90 4.05
ABT 150918C00048000 C 09/18/15 48.0 3.00 3.20
ABT 150918C00049000 C 09/18/15 49.0 2.28 2.37
ABT 150918C00050000 C 09/18/15 50.0 1.62 1.69
ABT 150918C00052500 C 09/18/15 52.5 0.50 0.55
ABT 150918C00055000 C 09/18/15 55.0 0.12 0.15
ABT 150918C00057500 C 09/18/15 57.5 0.02 0.05
ABT 150918C00060000 C 09/18/15 60.0 0.00 0.03
ABT 150918C00065000 C 09/18/15 65.0 0.00 0.02
ABT 150918C00070000 C 09/18/15 70.0 0.00 0.02
ABT 150918C00075000 C 09/18/15 75.0 0.00 0.02
ABT 150918P00040000 P 09/18/15 40.0 0.01 0.04
ABT 150918P00041000 P 09/18/15 41.0 0.02 0.05
ABT 150918P00042000 P 09/18/15 42.0 0.03 0.06
ABT 150918P00043000 P 09/18/15 43.0 0.05 0.08
ABT 150918P00044000 P 09/18/15 44.0 0.07 0.10
ABT 150918P00045000 P 09/18/15 45.0 0.10 0.13
ABT 150918P00046000 P 09/18/15 46.0 0.16 0.19
ABT 150918P00047000 P 09/18/15 47.0 0.24 0.28
ABT 150918P00048000 P 09/18/15 48.0 0.37 0.40
ABT 150918P00049000 P 09/18/15 49.0 0.58 0.62
ABT 150918P00050000 P 09/18/15 50.0 0.90 0.94
ABT 150918P00052500 P 09/18/15 52.5 2.27 2.37
ABT 150918P00055000 P 09/18/15 55.0 4.35 4.50
ABT 150918P00057500 P 09/18/15 57.5 6.20 6.95
ABT 150918P00060000 P 09/18/15 60.0 8.55 9.45
ABT 150918P00065000 P 09/18/15 65.0 12.45 15.75
ABT 150918P00070000 P 09/18/15 70.0 17.40 20.70
ABT 150918P00075000 P 09/18/15 75.0 22.40 25.70
ABT 151120C00029000 C 11/20/15 29.0 20.15 22.10
ABT 151120C00030000 C 11/20/15 30.0 19.30 21.10
ABT 151120C00031000 C 11/20/15 31.0 18.25 20.40
ABT 151120C00032000 C 11/20/15 32.0 17.35 19.30
ABT 151120C00033000 C 11/20/15 33.0 16.30 18.30
ABT 151120C00034000 C 11/20/15 34.0 15.35 17.30
ABT 151120C00035000 C 11/20/15 35.0 14.40 16.25
ABT 151120C00036000 C 11/20/15 36.0 13.35 15.25
ABT 151120C00037000 C 11/20/15 37.0 12.35 14.25
ABT 151120C00038000 C 11/20/15 38.0 11.25 13.25
ABT 151120C00039000 C 11/20/15 39.0 10.80 12.05
ABT 151120C00040000 C 11/20/15 40.0 9.45 12.75
ABT 151120C00041000 C 11/20/15 41.0 8.40 11.80
ABT 151120C00042000 C 11/20/15 42.0 8.75 9.40
ABT 151120C00043000 C 11/20/15 43.0 7.85 8.05
ABT 151120C00044000 C 11/20/15 44.0 6.95 7.10
ABT 151120C00045000 C 11/20/15 45.0 6.00 6.20
ABT 151120C00046000 C 11/20/15 46.0 5.15 5.35
ABT 151120C00047000 C 11/20/15 47.0 4.40 4.55
ABT 151120C00048000 C 11/20/15 48.0 3.60 3.75
ABT 151120C00049000 C 11/20/15 49.0 2.97 3.05
ABT 151120C00050000 C 11/20/15 50.0 2.33 2.43
ABT 151120C00052500 C 11/20/15 52.5 1.20 1.24
ABT 151120C00055000 C 11/20/15 55.0 0.51 0.56
ABT 151120C00057500 C 11/20/15 57.5 0.20 0.25
ABT 151120C00060000 C 11/20/15 60.0 0.07 0.13
ABT 151120C00065000 C 11/20/15 65.0 0.01 0.04
ABT 151120C00070000 C 11/20/15 70.0 0.00 0.03
ABT 151120P00029000 P 11/20/15 29.0 0.01 0.03
ABT 151120P00030000 P 11/20/15 30.0 0.01 0.03
ABT 151120P00031000 P 11/20/15 31.0 0.02 0.03
ABT 151120P00032000 P 11/20/15 32.0 0.02 0.04
ABT 151120P00033000 P 11/20/15 33.0 0.03 0.05
ABT 151120P00034000 P 11/20/15 34.0 0.04 0.06
ABT 151120P00035000 P 11/20/15 35.0 0.05 0.07
ABT 151120P00036000 P 11/20/15 36.0 0.06 0.09
ABT 151120P00037000 P 11/20/15 37.0 0.07 0.11
ABT 151120P00038000 P 11/20/15 38.0 0.09 0.13
ABT 151120P00039000 P 11/20/15 39.0 0.11 0.17
ABT 151120P00040000 P 11/20/15 40.0 0.14 0.20
ABT 151120P00041000 P 11/20/15 41.0 0.19 0.23
ABT 151120P00042000 P 11/20/15 42.0 0.24 0.28
ABT 151120P00043000 P 11/20/15 43.0 0.30 0.34
ABT 151120P00044000 P 11/20/15 44.0 0.39 0.43
ABT 151120P00045000 P 11/20/15 45.0 0.51 0.54
ABT 151120P00046000 P 11/20/15 46.0 0.65 0.70
ABT 151120P00047000 P 11/20/15 47.0 0.85 0.90
ABT 151120P00048000 P 11/20/15 48.0 1.10 1.16
ABT 151120P00049000 P 11/20/15 49.0 1.42 1.48
ABT 151120P00050000 P 11/20/15 50.0 1.81 1.87
ABT 151120P00052500 P 11/20/15 52.5 3.15 3.25
ABT 151120P00055000 P 11/20/15 55.0 4.95 5.10
ABT 151120P00057500 P 11/20/15 57.5 7.15 7.35
ABT 151120P00060000 P 11/20/15 60.0 8.80 9.70
ABT 151120P00065000 P 11/20/15 65.0 12.60 15.50
ABT 151120P00070000 P 11/20/15 70.0 17.60 20.90
ABT 160115C00018000 C 01/15/16 18.0 31.00 33.10
ABT 160115C00020000 C 01/15/16 20.0 29.00 31.10
ABT 160115C00023000 C 01/15/16 23.0 26.05 28.10
ABT 160115C00025000 C 01/15/16 25.0 24.05 26.10
ABT 160115C00026000 C 01/15/16 26.0 23.05 25.40
ABT 160115C00027000 C 01/15/16 27.0 22.05 24.10
ABT 160115C00028000 C 01/15/16 28.0 21.05 23.10
ABT 160115C00029000 C 01/15/16 29.0 20.05 22.10
ABT 160115C00030000 C 01/15/16 30.0 19.05 21.15
ABT 160115C00031000 C 01/15/16 31.0 18.05 20.10
ABT 160115C00032000 C 01/15/16 32.0 17.30 19.10
ABT 160115C00033000 C 01/15/16 33.0 16.25 18.10
ABT 160115C00034000 C 01/15/16 34.0 15.25 17.05
ABT 160115C00035000 C 01/15/16 35.0 14.25 16.05
ABT 160115C00036000 C 01/15/16 36.0 13.25 15.05
ABT 160115C00037000 C 01/15/16 37.0 12.35 14.00
ABT 160115C00038000 C 01/15/16 38.0 11.35 14.05
ABT 160115C00039000 C 01/15/16 39.0 10.30 12.00
ABT 160115C00040000 C 01/15/16 40.0 9.75 10.95
ABT 160115C00041000 C 01/15/16 41.0 8.25 11.65
ABT 160115C00042000 C 01/15/16 42.0 8.95 9.10
ABT 160115C00043000 C 01/15/16 43.0 8.00 8.20
ABT 160115C00044000 C 01/15/16 44.0 7.10 7.30
ABT 160115C00045000 C 01/15/16 45.0 6.25 6.45
ABT 160115C00046000 C 01/15/16 46.0 5.45 5.60
ABT 160115C00047000 C 01/15/16 47.0 4.65 4.90
ABT 160115C00048000 C 01/15/16 48.0 4.00 4.10
ABT 160115C00049000 C 01/15/16 49.0 3.30 3.45
ABT 160115C00050000 C 01/15/16 50.0 2.76 2.82
ABT 160115C00052000 C 01/15/16 52.0 1.75 1.84
ABT 160115C00052500 C 01/15/16 52.5 1.57 1.63
ABT 160115C00055000 C 01/15/16 55.0 0.81 0.86
ABT 160115C00057500 C 01/15/16 57.5 0.38 0.42
ABT 160115C00060000 C 01/15/16 60.0 0.18 0.23
ABT 160115C00065000 C 01/15/16 65.0 0.03 0.07
ABT 160115P00018000 P 01/15/16 18.0 0.00 0.02
ABT 160115P00020000 P 01/15/16 20.0 0.00 0.02
ABT 160115P00023000 P 01/15/16 23.0 0.00 0.03
ABT 160115P00025000 P 01/15/16 25.0 0.01 0.03
ABT 160115P00026000 P 01/15/16 26.0 0.02 0.04
ABT 160115P00027000 P 01/15/16 27.0 0.02 0.04
ABT 160115P00028000 P 01/15/16 28.0 0.03 0.05
ABT 160115P00029000 P 01/15/16 29.0 0.04 0.05
ABT 160115P00030000 P 01/15/16 30.0 0.05 0.06
ABT 160115P00031000 P 01/15/16 31.0 0.05 0.07
ABT 160115P00032000 P 01/15/16 32.0 0.07 0.09
ABT 160115P00033000 P 01/15/16 33.0 0.07 0.11
ABT 160115P00034000 P 01/15/16 34.0 0.09 0.13
ABT 160115P00035000 P 01/15/16 35.0 0.11 0.16
ABT 160115P00036000 P 01/15/16 36.0 0.13 0.16
ABT 160115P00037000 P 01/15/16 37.0 0.18 0.21
ABT 160115P00038000 P 01/15/16 38.0 0.20 0.24
ABT 160115P00039000 P 01/15/16 39.0 0.24 0.27
ABT 160115P00040000 P 01/15/16 40.0 0.30 0.33
ABT 160115P00041000 P 01/15/16 41.0 0.35 0.41
ABT 160115P00042000 P 01/15/16 42.0 0.45 0.49
ABT 160115P00043000 P 01/15/16 43.0 0.54 0.59
ABT 160115P00044000 P 01/15/16 44.0 0.65 0.71
ABT 160115P00045000 P 01/15/16 45.0 0.82 0.88
ABT 160115P00046000 P 01/15/16 46.0 1.03 1.08
ABT 160115P00047000 P 01/15/16 47.0 1.26 1.32
ABT 160115P00048000 P 01/15/16 48.0 1.56 1.62
ABT 160115P00049000 P 01/15/16 49.0 1.91 1.97
ABT 160115P00050000 P 01/15/16 50.0 2.33 2.40
ABT 160115P00052000 P 01/15/16 52.0 3.35 3.45
ABT 160115P00052500 P 01/15/16 52.5 3.65 3.75
ABT 160115P00055000 P 01/15/16 55.0 5.40 5.55
ABT 160115P00057500 P 01/15/16 57.5 7.45 7.65
ABT 160115P00060000 P 01/15/16 60.0 9.75 10.00
ABT 160115P00065000 P 01/15/16 65.0 12.85 15.90
ABT 160219C00026000 C 02/19/16 26.0 22.70 26.25
ABT 160219C00027000 C 02/19/16 27.0 21.70 25.80
ABT 160219C00028000 C 02/19/16 28.0 20.70 24.90
ABT 160219C00029000 C 02/19/16 29.0 19.70 23.25
ABT 160219C00030000 C 02/19/16 30.0 18.70 22.15
ABT 160219C00031000 C 02/19/16 31.0 17.70 21.10
ABT 160219C00032000 C 02/19/16 32.0 16.70 20.20
ABT 160219C00033000 C 02/19/16 33.0 15.70 19.95
ABT 160219C00034000 C 02/19/16 34.0 14.70 18.95
ABT 160219C00035000 C 02/19/16 35.0 14.20 17.20
ABT 160219C00036000 C 02/19/16 36.0 12.75 17.00
ABT 160219C00037000 C 02/19/16 37.0 11.90 16.00
ABT 160219C00038000 C 02/19/16 38.0 11.35 14.05
ABT 160219C00039000 C 02/19/16 39.0 9.90 13.90
ABT 160219C00040000 C 02/19/16 40.0 9.15 12.15
ABT 160219C00041000 C 02/19/16 41.0 9.95 10.15
ABT 160219C00042000 C 02/19/16 42.0 9.00 9.20
ABT 160219C00043000 C 02/19/16 43.0 8.10 8.30
ABT 160219C00044000 C 02/19/16 44.0 7.20 7.45
ABT 160219C00045000 C 02/19/16 45.0 6.40 6.60
ABT 160219C00046000 C 02/19/16 46.0 5.60 5.85
ABT 160219C00047000 C 02/19/16 47.0 4.85 5.10
ABT 160219C00048000 C 02/19/16 48.0 4.20 4.35
ABT 160219C00049000 C 02/19/16 49.0 3.55 3.70
ABT 160219C00050000 C 02/19/16 50.0 2.98 3.10
ABT 160219C00052500 C 02/19/16 52.5 1.79 1.88
ABT 160219C00055000 C 02/19/16 55.0 1.00 1.07
ABT 160219C00057500 C 02/19/16 57.5 0.52 0.58
ABT 160219C00060000 C 02/19/16 60.0 0.25 0.30
ABT 160219C00065000 C 02/19/16 65.0 0.05 0.10
ABT 160219C00070000 C 02/19/16 70.0 0.00 0.04
ABT 160219C00075000 C 02/19/16 75.0 0.00 0.03
ABT 160219P00026000 P 02/19/16 26.0 0.02 0.05
ABT 160219P00027000 P 02/19/16 27.0 0.03 0.06
ABT 160219P00028000 P 02/19/16 28.0 0.04 0.07
ABT 160219P00029000 P 02/19/16 29.0 0.05 0.08
ABT 160219P00030000 P 02/19/16 30.0 0.06 0.10
ABT 160219P00031000 P 02/19/16 31.0 0.08 0.11
ABT 160219P00032000 P 02/19/16 32.0 0.09 0.14
ABT 160219P00033000 P 02/19/16 33.0 0.11 0.17
ABT 160219P00034000 P 02/19/16 34.0 0.14 0.20
ABT 160219P00035000 P 02/19/16 35.0 0.16 0.23
ABT 160219P00036000 P 02/19/16 36.0 0.20 0.26
ABT 160219P00037000 P 02/19/16 37.0 0.23 0.29
ABT 160219P00038000 P 02/19/16 38.0 0.28 0.33
ABT 160219P00039000 P 02/19/16 39.0 0.33 0.38
ABT 160219P00040000 P 02/19/16 40.0 0.40 0.45
ABT 160219P00041000 P 02/19/16 41.0 0.48 0.53
ABT 160219P00042000 P 02/19/16 42.0 0.58 0.65
ABT 160219P00043000 P 02/19/16 43.0 0.70 0.76
ABT 160219P00044000 P 02/19/16 44.0 0.84 0.91
ABT 160219P00045000 P 02/19/16 45.0 1.03 1.09
ABT 160219P00046000 P 02/19/16 46.0 1.24 1.32
ABT 160219P00047000 P 02/19/16 47.0 1.50 1.58
ABT 160219P00048000 P 02/19/16 48.0 1.81 1.90
ABT 160219P00049000 P 02/19/16 49.0 2.18 2.26
ABT 160219P00050000 P 02/19/16 50.0 2.60 2.68
ABT 160219P00052500 P 02/19/16 52.5 3.90 4.05
ABT 160219P00055000 P 02/19/16 55.0 5.60 5.75
ABT 160219P00057500 P 02/19/16 57.5 7.60 7.80
ABT 160219P00060000 P 02/19/16 60.0 9.80 10.05
ABT 160219P00065000 P 02/19/16 65.0 12.30 16.05
ABT 160219P00070000 P 02/19/16 70.0 17.20 21.35
ABT 160219P00075000 P 02/19/16 75.0 22.30 26.25
ABT 170120C00023000 C 01/20/17 23.0 25.65 30.20
ABT 170120C00025000 C 01/20/17 25.0 23.65 28.00
ABT 170120C00028000 C 01/20/17 28.0 20.65 25.20
ABT 170120C00030000 C 01/20/17 30.0 18.70 23.20
ABT 170120C00033000 C 01/20/17 33.0 15.85 20.40
ABT 170120C00035000 C 01/20/17 35.0 14.00 18.40
ABT 170120C00038000 C 01/20/17 38.0 13.20 13.70
ABT 170120C00040000 C 01/20/17 40.0 11.50 12.00
ABT 170120C00042000 C 01/20/17 42.0 9.90 10.40
ABT 170120C00045000 C 01/20/17 45.0 7.70 8.25
ABT 170120C00047000 C 01/20/17 47.0 6.40 6.55
ABT 170120C00050000 C 01/20/17 50.0 4.70 4.85
ABT 170120C00052500 C 01/20/17 52.5 3.55 3.70
ABT 170120C00055000 C 01/20/17 55.0 2.60 2.72
ABT 170120C00057500 C 01/20/17 57.5 1.89 2.02
ABT 170120C00060000 C 01/20/17 60.0 1.34 1.49
ABT 170120C00065000 C 01/20/17 65.0 0.63 0.71
ABT 170120P00023000 P 01/20/17 23.0 0.15 0.24
ABT 170120P00025000 P 01/20/17 25.0 0.20 0.30
ABT 170120P00028000 P 01/20/17 28.0 0.30 0.40
ABT 170120P00030000 P 01/20/17 30.0 0.40 0.49
ABT 170120P00033000 P 01/20/17 33.0 0.59 0.69
ABT 170120P00035000 P 01/20/17 35.0 0.77 0.88
ABT 170120P00038000 P 01/20/17 38.0 1.13 1.22
ABT 170120P00040000 P 01/20/17 40.0 1.46 1.56
ABT 170120P00042000 P 01/20/17 42.0 1.87 1.98
ABT 170120P00045000 P 01/20/17 45.0 2.69 2.83
ABT 170120P00047000 P 01/20/17 47.0 3.35 3.55
ABT 170120P00050000 P 01/20/17 50.0 4.65 4.85
ABT 170120P00052500 P 01/20/17 52.5 6.00 6.20
ABT 170120P00055000 P 01/20/17 55.0 7.55 7.70
ABT 170120P00057500 P 01/20/17 57.5 9.30 9.45
ABT 170120P00060000 P 01/20/17 60.0 11.20 11.40
ABT 170120P00065000 P 01/20/17 65.0 15.10 15.70

OPRA data is delayed 15 minutes.