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 (2014-11-21)Premium Content

Abbott Laboratories (ABT)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 150117C00018000 C 01/17/15 18.0 26.45 28.65
ABT 150117C00020000 C 01/17/15 20.0 24.45 26.60
ABT 150117C00021000 C 01/17/15 21.0 23.45 25.65
ABT 150117C00023000 C 01/17/15 23.0 21.65 23.65
ABT 150117C00024000 C 01/17/15 24.0 20.55 22.80
ABT 150117C00025000 C 01/17/15 25.0 20.25 21.60
ABT 150117C00026000 C 01/17/15 26.0 18.55 20.80
ABT 150117C00027000 C 01/17/15 27.0 17.50 20.85
ABT 150117C00028000 C 01/17/15 28.0 16.55 19.85
ABT 150117C00029000 C 01/17/15 29.0 15.40 18.95
ABT 150117C00030000 C 01/17/15 30.0 14.50 17.85
ABT 150117C00031000 C 01/17/15 31.0 13.55 16.85
ABT 150117C00032000 C 01/17/15 32.0 13.25 14.85
ABT 150117C00033000 C 01/17/15 33.0 12.25 13.60
ABT 150117C00034000 C 01/17/15 34.0 11.25 12.85
ABT 150117C00035000 C 01/17/15 35.0 11.05 11.55
ABT 150117C00036000 C 01/17/15 36.0 9.90 10.55
ABT 150117C00037000 C 01/17/15 37.0 8.90 9.55
ABT 150117C00038000 C 01/17/15 38.0 7.90 8.55
ABT 150117C00039000 C 01/17/15 39.0 6.95 7.60
ABT 150117C00040000 C 01/17/15 40.0 5.95 6.60
ABT 150117C00041000 C 01/17/15 41.0 4.95 5.60
ABT 150117C00042000 C 01/17/15 42.0 4.00 4.60
ABT 150117C00043000 C 01/17/15 43.0 3.20 3.60
ABT 150117C00044000 C 01/17/15 44.0 2.42 2.54
ABT 150117C00045000 C 01/17/15 45.0 1.63 1.70
ABT 150117C00046000 C 01/17/15 46.0 0.92 0.99
ABT 150117C00047000 C 01/17/15 47.0 0.46 0.49
ABT 150117C00048000 C 01/17/15 48.0 0.18 0.21
ABT 150117C00049000 C 01/17/15 49.0 0.08 0.09
ABT 150117C00050000 C 01/17/15 50.0 0.03 0.04
ABT 150117C00055000 C 01/17/15 55.0 0.00 0.03
ABT 150117C00060000 C 01/17/15 60.0 0.00 0.02
ABT 150117P00018000 P 01/17/15 18.0 0.00 0.02
ABT 150117P00020000 P 01/17/15 20.0 0.00 0.02
ABT 150117P00021000 P 01/17/15 21.0 0.00 0.02
ABT 150117P00023000 P 01/17/15 23.0 0.00 0.02
ABT 150117P00024000 P 01/17/15 24.0 0.00 0.02
ABT 150117P00025000 P 01/17/15 25.0 0.00 0.02
ABT 150117P00026000 P 01/17/15 26.0 0.00 0.02
ABT 150117P00027000 P 01/17/15 27.0 0.00 0.02
ABT 150117P00028000 P 01/17/15 28.0 0.00 0.01
ABT 150117P00029000 P 01/17/15 29.0 0.00 0.02
ABT 150117P00030000 P 01/17/15 30.0 0.00 0.01
ABT 150117P00031000 P 01/17/15 31.0 0.00 0.03
ABT 150117P00032000 P 01/17/15 32.0 0.01 0.03
ABT 150117P00033000 P 01/17/15 33.0 0.01 0.03
ABT 150117P00034000 P 01/17/15 34.0 0.01 0.04
ABT 150117P00035000 P 01/17/15 35.0 0.02 0.03
ABT 150117P00036000 P 01/17/15 36.0 0.01 0.05
ABT 150117P00037000 P 01/17/15 37.0 0.02 0.07
ABT 150117P00038000 P 01/17/15 38.0 0.04 0.08
ABT 150117P00039000 P 01/17/15 39.0 0.04 0.09
ABT 150117P00040000 P 01/17/15 40.0 0.07 0.07
ABT 150117P00041000 P 01/17/15 41.0 0.07 0.09
ABT 150117P00042000 P 01/17/15 42.0 0.10 0.14
ABT 150117P00043000 P 01/17/15 43.0 0.14 0.17
ABT 150117P00044000 P 01/17/15 44.0 0.23 0.26
ABT 150117P00045000 P 01/17/15 45.0 0.41 0.46
ABT 150117P00046000 P 01/17/15 46.0 0.74 0.79
ABT 150117P00047000 P 01/17/15 47.0 1.28 1.34
ABT 150117P00048000 P 01/17/15 48.0 1.90 2.18
ABT 150117P00049000 P 01/17/15 49.0 2.76 3.15
ABT 150117P00050000 P 01/17/15 50.0 3.70 4.15
ABT 150117P00055000 P 01/17/15 55.0 8.70 9.15
ABT 150117P00060000 P 01/17/15 60.0 12.10 15.80
ABT 150220C00021000 C 02/20/15 21.0 23.45 25.60
ABT 150220C00023000 C 02/20/15 23.0 21.50 25.05
ABT 150220C00024000 C 02/20/15 24.0 20.55 23.50
ABT 150220C00025000 C 02/20/15 25.0 19.55 21.80
ABT 150220C00026000 C 02/20/15 26.0 18.45 21.50
ABT 150220C00027000 C 02/20/15 27.0 17.75 19.60
ABT 150220C00028000 C 02/20/15 28.0 16.75 18.60
ABT 150220C00029000 C 02/20/15 29.0 15.55 18.20
ABT 150220C00030000 C 02/20/15 30.0 15.20 17.20
ABT 150220C00031000 C 02/20/15 31.0 14.75 15.85
ABT 150220C00032000 C 02/20/15 32.0 13.45 14.70
ABT 150220C00033000 C 02/20/15 33.0 12.75 13.70
ABT 150220C00034000 C 02/20/15 34.0 11.65 12.55
ABT 150220C00035000 C 02/20/15 35.0 10.80 11.55
ABT 150220C00036000 C 02/20/15 36.0 9.80 10.55
ABT 150220C00037000 C 02/20/15 37.0 8.85 9.60
ABT 150220C00038000 C 02/20/15 38.0 7.85 8.60
ABT 150220C00039000 C 02/20/15 39.0 6.95 7.60
ABT 150220C00040000 C 02/20/15 40.0 6.30 6.50
ABT 150220C00041000 C 02/20/15 41.0 5.30 5.65
ABT 150220C00042000 C 02/20/15 42.0 4.35 4.75
ABT 150220C00043000 C 02/20/15 43.0 3.55 3.85
ABT 150220C00044000 C 02/20/15 44.0 2.73 2.97
ABT 150220C00045000 C 02/20/15 45.0 2.04 2.10
ABT 150220C00046000 C 02/20/15 46.0 1.41 1.48
ABT 150220C00047000 C 02/20/15 47.0 0.94 0.98
ABT 150220C00048000 C 02/20/15 48.0 0.58 0.61
ABT 150220C00049000 C 02/20/15 49.0 0.32 0.36
ABT 150220C00050000 C 02/20/15 50.0 0.17 0.21
ABT 150220C00055000 C 02/20/15 55.0 0.00 0.04
ABT 150220C00060000 C 02/20/15 60.0 0.00 0.03
ABT 150220P00021000 P 02/20/15 21.0 0.00 0.02
ABT 150220P00023000 P 02/20/15 23.0 0.00 0.02
ABT 150220P00024000 P 02/20/15 24.0 0.00 0.03
ABT 150220P00025000 P 02/20/15 25.0 0.00 0.03
ABT 150220P00026000 P 02/20/15 26.0 0.01 0.03
ABT 150220P00027000 P 02/20/15 27.0 0.01 0.04
ABT 150220P00028000 P 02/20/15 28.0 0.01 0.04
ABT 150220P00029000 P 02/20/15 29.0 0.01 0.05
ABT 150220P00030000 P 02/20/15 30.0 0.03 0.05
ABT 150220P00031000 P 02/20/15 31.0 0.03 0.06
ABT 150220P00032000 P 02/20/15 32.0 0.03 0.07
ABT 150220P00033000 P 02/20/15 33.0 0.03 0.08
ABT 150220P00034000 P 02/20/15 34.0 0.05 0.09
ABT 150220P00035000 P 02/20/15 35.0 0.05 0.10
ABT 150220P00036000 P 02/20/15 36.0 0.08 0.11
ABT 150220P00037000 P 02/20/15 37.0 0.09 0.13
ABT 150220P00038000 P 02/20/15 38.0 0.12 0.15
ABT 150220P00039000 P 02/20/15 39.0 0.14 0.17
ABT 150220P00040000 P 02/20/15 40.0 0.18 0.21
ABT 150220P00041000 P 02/20/15 41.0 0.23 0.27
ABT 150220P00042000 P 02/20/15 42.0 0.32 0.35
ABT 150220P00043000 P 02/20/15 43.0 0.44 0.48
ABT 150220P00044000 P 02/20/15 44.0 0.62 0.66
ABT 150220P00045000 P 02/20/15 45.0 0.89 0.94
ABT 150220P00046000 P 02/20/15 46.0 1.27 1.33
ABT 150220P00047000 P 02/20/15 47.0 1.77 1.84
ABT 150220P00048000 P 02/20/15 48.0 2.40 2.48
ABT 150220P00049000 P 02/20/15 49.0 3.05 3.55
ABT 150220P00050000 P 02/20/15 50.0 3.90 4.45
ABT 150220P00055000 P 02/20/15 55.0 8.70 9.45
ABT 150220P00060000 P 02/20/15 60.0 12.05 15.70
ABT 150515C00024000 C 05/15/15 24.0 20.05 24.45
ABT 150515C00025000 C 05/15/15 25.0 19.05 23.50
ABT 150515C00026000 C 05/15/15 26.0 18.00 22.50
ABT 150515C00027000 C 05/15/15 27.0 17.00 21.45
ABT 150515C00028000 C 05/15/15 28.0 16.05 20.55
ABT 150515C00029000 C 05/15/15 29.0 15.45 18.20
ABT 150515C00030000 C 05/15/15 30.0 14.10 18.25
ABT 150515C00031000 C 05/15/15 31.0 13.25 16.00
ABT 150515C00032000 C 05/15/15 32.0 12.25 14.90
ABT 150515C00033000 C 05/15/15 33.0 11.25 13.90
ABT 150515C00034000 C 05/15/15 34.0 10.25 12.90
ABT 150515C00035000 C 05/15/15 35.0 9.25 11.75
ABT 150515C00036000 C 05/15/15 36.0 10.00 10.70
ABT 150515C00037000 C 05/15/15 37.0 9.00 9.75
ABT 150515C00038000 C 05/15/15 38.0 8.20 8.65
ABT 150515C00039000 C 05/15/15 39.0 7.15 7.75
ABT 150515C00040000 C 05/15/15 40.0 6.20 6.80
ABT 150515C00041000 C 05/15/15 41.0 5.70 5.85
ABT 150515C00042000 C 05/15/15 42.0 4.80 5.10
ABT 150515C00043000 C 05/15/15 43.0 4.05 4.20
ABT 150515C00044000 C 05/15/15 44.0 3.30 3.45
ABT 150515C00045000 C 05/15/15 45.0 2.69 2.77
ABT 150515C00046000 C 05/15/15 46.0 2.12 2.19
ABT 150515C00047000 C 05/15/15 47.0 1.61 1.70
ABT 150515C00048000 C 05/15/15 48.0 1.21 1.28
ABT 150515C00049000 C 05/15/15 49.0 0.88 0.94
ABT 150515C00050000 C 05/15/15 50.0 0.61 0.68
ABT 150515C00055000 C 05/15/15 55.0 0.08 0.11
ABT 150515C00060000 C 05/15/15 60.0 0.00 0.03
ABT 150515P00024000 P 05/15/15 24.0 0.02 0.05
ABT 150515P00025000 P 05/15/15 25.0 0.03 0.06
ABT 150515P00026000 P 05/15/15 26.0 0.03 0.07
ABT 150515P00027000 P 05/15/15 27.0 0.04 0.08
ABT 150515P00028000 P 05/15/15 28.0 0.05 0.09
ABT 150515P00029000 P 05/15/15 29.0 0.06 0.10
ABT 150515P00030000 P 05/15/15 30.0 0.07 0.12
ABT 150515P00031000 P 05/15/15 31.0 0.08 0.13
ABT 150515P00032000 P 05/15/15 32.0 0.10 0.15
ABT 150515P00033000 P 05/15/15 33.0 0.12 0.17
ABT 150515P00034000 P 05/15/15 34.0 0.15 0.19
ABT 150515P00035000 P 05/15/15 35.0 0.18 0.22
ABT 150515P00036000 P 05/15/15 36.0 0.22 0.26
ABT 150515P00037000 P 05/15/15 37.0 0.27 0.30
ABT 150515P00038000 P 05/15/15 38.0 0.33 0.37
ABT 150515P00039000 P 05/15/15 39.0 0.41 0.45
ABT 150515P00040000 P 05/15/15 40.0 0.52 0.56
ABT 150515P00041000 P 05/15/15 41.0 0.66 0.70
ABT 150515P00042000 P 05/15/15 42.0 0.84 0.88
ABT 150515P00043000 P 05/15/15 43.0 1.06 1.11
ABT 150515P00044000 P 05/15/15 44.0 1.35 1.40
ABT 150515P00045000 P 05/15/15 45.0 1.68 1.75
ABT 150515P00046000 P 05/15/15 46.0 2.14 2.19
ABT 150515P00047000 P 05/15/15 47.0 2.64 2.70
ABT 150515P00048000 P 05/15/15 48.0 3.20 3.30
ABT 150515P00049000 P 05/15/15 49.0 3.90 4.00
ABT 150515P00050000 P 05/15/15 50.0 4.60 4.70
ABT 150515P00055000 P 05/15/15 55.0 6.95 9.80
ABT 150515P00060000 P 05/15/15 60.0 11.85 15.00
ABT 150821C00037000 C 08/21/15 37.0 9.15 10.10
ABT 150821C00038000 C 08/21/15 38.0 8.20 9.25
ABT 150821C00039000 C 08/21/15 39.0 7.20 8.00
ABT 150821C00040000 C 08/21/15 40.0 6.80 7.15
ABT 150821C00041000 C 08/21/15 41.0 5.90 6.30
ABT 150821C00042000 C 08/21/15 42.0 5.25 5.40
ABT 150821C00043000 C 08/21/15 43.0 4.55 4.70
ABT 150821C00044000 C 08/21/15 44.0 3.85 4.00
ABT 150821C00045000 C 08/21/15 45.0 3.25 3.40
ABT 150821C00046000 C 08/21/15 46.0 2.68 2.82
ABT 150821C00047000 C 08/21/15 47.0 2.23 2.32
ABT 150821C00048000 C 08/21/15 48.0 1.80 1.87
ABT 150821C00049000 C 08/21/15 49.0 1.43 1.50
ABT 150821C00050000 C 08/21/15 50.0 1.12 1.19
ABT 150821C00055000 C 08/21/15 55.0 0.27 0.32
ABT 150821C00060000 C 08/21/15 60.0 0.04 0.10
ABT 150821C00065000 C 08/21/15 65.0 0.00 0.04
ABT 150821P00037000 P 08/21/15 37.0 0.56 0.60
ABT 150821P00038000 P 08/21/15 38.0 0.67 0.72
ABT 150821P00039000 P 08/21/15 39.0 0.80 0.86
ABT 150821P00040000 P 08/21/15 40.0 0.96 1.03
ABT 150821P00041000 P 08/21/15 41.0 1.16 1.23
ABT 150821P00042000 P 08/21/15 42.0 1.39 1.48
ABT 150821P00043000 P 08/21/15 43.0 1.68 1.77
ABT 150821P00044000 P 08/21/15 44.0 1.97 2.10
ABT 150821P00045000 P 08/21/15 45.0 2.40 2.49
ABT 150821P00046000 P 08/21/15 46.0 2.84 2.94
ABT 150821P00047000 P 08/21/15 47.0 3.35 3.50
ABT 150821P00048000 P 08/21/15 48.0 3.90 4.05
ABT 150821P00049000 P 08/21/15 49.0 4.55 4.70
ABT 150821P00050000 P 08/21/15 50.0 5.25 5.40
ABT 150821P00055000 P 08/21/15 55.0 8.90 10.20
ABT 150821P00060000 P 08/21/15 60.0 12.25 16.55
ABT 150821P00065000 P 08/21/15 65.0 17.15 21.50
ABT 160115C00018000 C 01/15/16 18.0 26.00 30.55
ABT 160115C00020000 C 01/15/16 20.0 24.00 28.55
ABT 160115C00023000 C 01/15/16 23.0 21.00 25.55
ABT 160115C00025000 C 01/15/16 25.0 19.00 23.55
ABT 160115C00028000 C 01/15/16 28.0 16.00 20.55
ABT 160115C00030000 C 01/15/16 30.0 14.70 17.75
ABT 160115C00032000 C 01/15/16 32.0 12.80 16.00
ABT 160115C00035000 C 01/15/16 35.0 11.50 11.85
ABT 160115C00037000 C 01/15/16 37.0 9.35 10.05
ABT 160115C00040000 C 01/15/16 40.0 7.20 7.60
ABT 160115C00042000 C 01/15/16 42.0 5.65 6.10
ABT 160115C00045000 C 01/15/16 45.0 3.95 4.15
ABT 160115C00047000 C 01/15/16 47.0 3.00 3.15
ABT 160115C00050000 C 01/15/16 50.0 1.82 1.93
ABT 160115C00055000 C 01/15/16 55.0 0.71 0.77
ABT 160115P00018000 P 01/15/16 18.0 0.07 0.13
ABT 160115P00020000 P 01/15/16 20.0 0.10 0.16
ABT 160115P00023000 P 01/15/16 23.0 0.15 0.22
ABT 160115P00025000 P 01/15/16 25.0 0.20 0.26
ABT 160115P00028000 P 01/15/16 28.0 0.30 0.36
ABT 160115P00030000 P 01/15/16 30.0 0.40 0.45
ABT 160115P00032000 P 01/15/16 32.0 0.53 0.58
ABT 160115P00035000 P 01/15/16 35.0 0.82 0.86
ABT 160115P00037000 P 01/15/16 37.0 1.08 1.14
ABT 160115P00040000 P 01/15/16 40.0 1.68 1.76
ABT 160115P00042000 P 01/15/16 42.0 2.27 2.33
ABT 160115P00045000 P 01/15/16 45.0 3.40 3.50
ABT 160115P00047000 P 01/15/16 47.0 4.40 4.55
ABT 160115P00050000 P 01/15/16 50.0 6.25 6.35
ABT 160115P00055000 P 01/15/16 55.0 9.90 10.80
ABT 170120C00025000 C 01/20/17 25.0 19.00 23.55
ABT 170120C00028000 C 01/20/17 28.0 16.00 20.60
ABT 170120C00030000 C 01/20/17 30.0 16.05 17.15
ABT 170120C00033000 C 01/20/17 33.0 13.15 14.50
ABT 170120C00035000 C 01/20/17 35.0 11.40 12.35
ABT 170120C00038000 C 01/20/17 38.0 9.05 10.10
ABT 170120C00040000 C 01/20/17 40.0 7.60 8.70
ABT 170120C00042000 C 01/20/17 42.0 6.45 7.45
ABT 170120C00045000 C 01/20/17 45.0 4.80 6.15
ABT 170120C00047000 C 01/20/17 47.0 4.00 5.05
ABT 170120C00050000 C 01/20/17 50.0 2.70 3.50
ABT 170120C00055000 C 01/20/17 55.0 1.50 2.23
ABT 170120C00060000 C 01/20/17 60.0 0.70 1.20
ABT 170120P00025000 P 01/20/17 25.0 0.37 0.87
ABT 170120P00028000 P 01/20/17 28.0 0.61 1.10
ABT 170120P00030000 P 01/20/17 30.0 0.83 1.39
ABT 170120P00033000 P 01/20/17 33.0 1.22 1.72
ABT 170120P00035000 P 01/20/17 35.0 1.59 2.43
ABT 170120P00038000 P 01/20/17 38.0 2.26 3.05
ABT 170120P00040000 P 01/20/17 40.0 2.80 3.65
ABT 170120P00042000 P 01/20/17 42.0 3.60 4.40
ABT 170120P00045000 P 01/20/17 45.0 4.90 5.80
ABT 170120P00047000 P 01/20/17 47.0 5.80 6.85
ABT 170120P00050000 P 01/20/17 50.0 7.60 8.90
ABT 170120P00055000 P 01/20/17 55.0 10.85 12.45
ABT 170120P00060000 P 01/20/17 60.0 15.05 16.50

OPRA data is delayed 15 minutes.