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 Jan 30 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 150220C00021000 C 02/20/15 21.0 22.25 25.70
ABT 150220C00023000 C 02/20/15 23.0 20.30 22.90
ABT 150220C00024000 C 02/20/15 24.0 19.25 21.70
ABT 150220C00025000 C 02/20/15 25.0 18.30 20.70
ABT 150220C00026000 C 02/20/15 26.0 17.30 19.70
ABT 150220C00027000 C 02/20/15 27.0 16.30 18.70
ABT 150220C00028000 C 02/20/15 28.0 15.30 17.70
ABT 150220C00029000 C 02/20/15 29.0 14.30 16.70
ABT 150220C00030000 C 02/20/15 30.0 13.30 15.90
ABT 150220C00031000 C 02/20/15 31.0 12.30 14.80
ABT 150220C00032000 C 02/20/15 32.0 11.30 13.55
ABT 150220C00033000 C 02/20/15 33.0 10.30 12.80
ABT 150220C00034000 C 02/20/15 34.0 9.75 11.65
ABT 150220C00035000 C 02/20/15 35.0 8.75 10.80
ABT 150220C00036000 C 02/20/15 36.0 8.00 9.60
ABT 150220C00037000 C 02/20/15 37.0 7.45 8.60
ABT 150220C00038000 C 02/20/15 38.0 5.75 8.70
ABT 150220C00039000 C 02/20/15 39.0 5.70 6.60
ABT 150220C00040000 C 02/20/15 40.0 4.75 5.60
ABT 150220C00041000 C 02/20/15 41.0 3.75 4.65
ABT 150220C00042000 C 02/20/15 42.0 3.10 3.65
ABT 150220C00043000 C 02/20/15 43.0 2.14 2.66
ABT 150220C00044000 C 02/20/15 44.0 1.73 1.84
ABT 150220C00045000 C 02/20/15 45.0 1.03 1.07
ABT 150220C00046000 C 02/20/15 46.0 0.50 0.54
ABT 150220C00047000 C 02/20/15 47.0 0.20 0.22
ABT 150220C00048000 C 02/20/15 48.0 0.04 0.08
ABT 150220C00049000 C 02/20/15 49.0 0.00 0.03
ABT 150220C00050000 C 02/20/15 50.0 0.00 0.02
ABT 150220C00055000 C 02/20/15 55.0 0.00 0.02
ABT 150220C00060000 C 02/20/15 60.0 0.00 0.02
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 0.02
ABT 150220P00025000 P 02/20/15 25.0 0.00 0.02
ABT 150220P00026000 P 02/20/15 26.0 0.00 0.02
ABT 150220P00027000 P 02/20/15 27.0 0.00 0.02
ABT 150220P00028000 P 02/20/15 28.0 0.00 0.02
ABT 150220P00029000 P 02/20/15 29.0 0.00 0.02
ABT 150220P00030000 P 02/20/15 30.0 0.00 0.02
ABT 150220P00031000 P 02/20/15 31.0 0.00 0.02
ABT 150220P00032000 P 02/20/15 32.0 0.00 0.02
ABT 150220P00033000 P 02/20/15 33.0 0.00 0.03
ABT 150220P00034000 P 02/20/15 34.0 0.01 0.03
ABT 150220P00035000 P 02/20/15 35.0 0.00 0.03
ABT 150220P00036000 P 02/20/15 36.0 0.02 0.04
ABT 150220P00037000 P 02/20/15 37.0 0.02 0.05
ABT 150220P00038000 P 02/20/15 38.0 0.03 0.07
ABT 150220P00039000 P 02/20/15 39.0 0.03 0.08
ABT 150220P00040000 P 02/20/15 40.0 0.05 0.09
ABT 150220P00041000 P 02/20/15 41.0 0.06 0.10
ABT 150220P00042000 P 02/20/15 42.0 0.10 0.13
ABT 150220P00043000 P 02/20/15 43.0 0.15 0.19
ABT 150220P00044000 P 02/20/15 44.0 0.29 0.33
ABT 150220P00045000 P 02/20/15 45.0 0.56 0.60
ABT 150220P00046000 P 02/20/15 46.0 1.03 1.08
ABT 150220P00047000 P 02/20/15 47.0 1.70 1.98
ABT 150220P00048000 P 02/20/15 48.0 2.52 2.97
ABT 150220P00049000 P 02/20/15 49.0 3.10 4.35
ABT 150220P00050000 P 02/20/15 50.0 4.35 5.05
ABT 150220P00055000 P 02/20/15 55.0 7.95 11.85
ABT 150220P00060000 P 02/20/15 60.0 12.95 16.85
ABT 150320C00036000 C 03/20/15 36.0 7.75 9.65
ABT 150320C00037000 C 03/20/15 37.0 7.45 8.65
ABT 150320C00038000 C 03/20/15 38.0 6.80 7.65
ABT 150320C00039000 C 03/20/15 39.0 5.85 6.70
ABT 150320C00040000 C 03/20/15 40.0 5.05 5.75
ABT 150320C00041000 C 03/20/15 41.0 4.10 4.80
ABT 150320C00042000 C 03/20/15 42.0 3.75 3.90
ABT 150320C00043000 C 03/20/15 43.0 2.89 3.05
ABT 150320C00044000 C 03/20/15 44.0 2.13 2.22
ABT 150320C00045000 C 03/20/15 45.0 1.47 1.53
ABT 150320C00046000 C 03/20/15 46.0 0.93 0.97
ABT 150320C00047000 C 03/20/15 47.0 0.55 0.59
ABT 150320C00048000 C 03/20/15 48.0 0.29 0.32
ABT 150320C00049000 C 03/20/15 49.0 0.13 0.17
ABT 150320C00050000 C 03/20/15 50.0 0.05 0.09
ABT 150320C00055000 C 03/20/15 55.0 0.00 0.02
ABT 150320C00060000 C 03/20/15 60.0 0.00 0.02
ABT 150320P00036000 P 03/20/15 36.0 0.05 0.09
ABT 150320P00037000 P 03/20/15 37.0 0.07 0.11
ABT 150320P00038000 P 03/20/15 38.0 0.09 0.13
ABT 150320P00039000 P 03/20/15 39.0 0.12 0.16
ABT 150320P00040000 P 03/20/15 40.0 0.15 0.20
ABT 150320P00041000 P 03/20/15 41.0 0.22 0.26
ABT 150320P00042000 P 03/20/15 42.0 0.31 0.35
ABT 150320P00043000 P 03/20/15 43.0 0.44 0.49
ABT 150320P00044000 P 03/20/15 44.0 0.66 0.71
ABT 150320P00045000 P 03/20/15 45.0 0.98 1.03
ABT 150320P00046000 P 03/20/15 46.0 1.44 1.50
ABT 150320P00047000 P 03/20/15 47.0 2.05 2.11
ABT 150320P00048000 P 03/20/15 48.0 2.76 3.05
ABT 150320P00049000 P 03/20/15 49.0 3.60 4.10
ABT 150320P00050000 P 03/20/15 50.0 4.45 5.05
ABT 150320P00055000 P 03/20/15 55.0 7.95 11.90
ABT 150320P00060000 P 03/20/15 60.0 13.00 16.85
ABT 150515C00024000 C 05/15/15 24.0 19.20 23.10
ABT 150515C00025000 C 05/15/15 25.0 18.20 22.05
ABT 150515C00026000 C 05/15/15 26.0 17.20 21.05
ABT 150515C00027000 C 05/15/15 27.0 16.15 20.15
ABT 150515C00028000 C 05/15/15 28.0 15.15 19.20
ABT 150515C00029000 C 05/15/15 29.0 14.15 18.20
ABT 150515C00030000 C 05/15/15 30.0 13.15 17.20
ABT 150515C00031000 C 05/15/15 31.0 12.30 16.10
ABT 150515C00032000 C 05/15/15 32.0 11.15 15.20
ABT 150515C00033000 C 05/15/15 33.0 10.30 14.10
ABT 150515C00034000 C 05/15/15 34.0 9.25 13.10
ABT 150515C00035000 C 05/15/15 35.0 8.35 12.30
ABT 150515C00036000 C 05/15/15 36.0 7.45 11.15
ABT 150515C00037000 C 05/15/15 37.0 7.80 8.85
ABT 150515C00038000 C 05/15/15 38.0 7.05 7.80
ABT 150515C00039000 C 05/15/15 39.0 6.05 6.85
ABT 150515C00040000 C 05/15/15 40.0 5.15 5.90
ABT 150515C00041000 C 05/15/15 41.0 4.50 5.05
ABT 150515C00042000 C 05/15/15 42.0 4.05 4.20
ABT 150515C00043000 C 05/15/15 43.0 3.30 3.40
ABT 150515C00044000 C 05/15/15 44.0 2.60 2.66
ABT 150515C00045000 C 05/15/15 45.0 1.97 2.05
ABT 150515C00046000 C 05/15/15 46.0 1.45 1.49
ABT 150515C00047000 C 05/15/15 47.0 1.03 1.07
ABT 150515C00048000 C 05/15/15 48.0 0.69 0.74
ABT 150515C00049000 C 05/15/15 49.0 0.46 0.50
ABT 150515C00050000 C 05/15/15 50.0 0.28 0.33
ABT 150515C00055000 C 05/15/15 55.0 0.00 0.04
ABT 150515C00060000 C 05/15/15 60.0 0.00 0.02
ABT 150515P00024000 P 05/15/15 24.0 0.01 0.03
ABT 150515P00025000 P 05/15/15 25.0 0.01 0.04
ABT 150515P00026000 P 05/15/15 26.0 0.02 0.04
ABT 150515P00027000 P 05/15/15 27.0 0.02 0.06
ABT 150515P00028000 P 05/15/15 28.0 0.03 0.07
ABT 150515P00029000 P 05/15/15 29.0 0.03 0.08
ABT 150515P00030000 P 05/15/15 30.0 0.04 0.09
ABT 150515P00031000 P 05/15/15 31.0 0.05 0.10
ABT 150515P00032000 P 05/15/15 32.0 0.07 0.11
ABT 150515P00033000 P 05/15/15 33.0 0.09 0.12
ABT 150515P00034000 P 05/15/15 34.0 0.11 0.14
ABT 150515P00035000 P 05/15/15 35.0 0.13 0.17
ABT 150515P00036000 P 05/15/15 36.0 0.17 0.21
ABT 150515P00037000 P 05/15/15 37.0 0.21 0.26
ABT 150515P00038000 P 05/15/15 38.0 0.27 0.31
ABT 150515P00039000 P 05/15/15 39.0 0.35 0.38
ABT 150515P00040000 P 05/15/15 40.0 0.45 0.48
ABT 150515P00041000 P 05/15/15 41.0 0.58 0.61
ABT 150515P00042000 P 05/15/15 42.0 0.76 0.79
ABT 150515P00043000 P 05/15/15 43.0 0.99 1.05
ABT 150515P00044000 P 05/15/15 44.0 1.30 1.33
ABT 150515P00045000 P 05/15/15 45.0 1.69 1.73
ABT 150515P00046000 P 05/15/15 46.0 2.18 2.23
ABT 150515P00047000 P 05/15/15 47.0 2.75 2.81
ABT 150515P00048000 P 05/15/15 48.0 3.40 3.50
ABT 150515P00049000 P 05/15/15 49.0 4.15 4.25
ABT 150515P00050000 P 05/15/15 50.0 4.95 5.50
ABT 150515P00055000 P 05/15/15 55.0 8.20 12.05
ABT 150515P00060000 P 05/15/15 60.0 13.15 17.00
ABT 150821C00028000 C 08/21/15 28.0 15.20 19.10
ABT 150821C00029000 C 08/21/15 29.0 14.35 18.00
ABT 150821C00030000 C 08/21/15 30.0 13.20 17.05
ABT 150821C00031000 C 08/21/15 31.0 12.30 16.10
ABT 150821C00032000 C 08/21/15 32.0 11.25 15.15
ABT 150821C00033000 C 08/21/15 33.0 10.20 14.25
ABT 150821C00034000 C 08/21/15 34.0 9.45 13.25
ABT 150821C00035000 C 08/21/15 35.0 8.85 11.85
ABT 150821C00036000 C 08/21/15 36.0 9.05 9.85
ABT 150821C00037000 C 08/21/15 37.0 8.10 8.95
ABT 150821C00038000 C 08/21/15 38.0 7.15 8.00
ABT 150821C00039000 C 08/21/15 39.0 6.50 7.10
ABT 150821C00040000 C 08/21/15 40.0 5.75 6.25
ABT 150821C00041000 C 08/21/15 41.0 5.30 5.45
ABT 150821C00042000 C 08/21/15 42.0 4.60 4.70
ABT 150821C00043000 C 08/21/15 43.0 3.85 4.00
ABT 150821C00044000 C 08/21/15 44.0 3.20 3.35
ABT 150821C00045000 C 08/21/15 45.0 2.65 2.72
ABT 150821C00046000 C 08/21/15 46.0 2.13 2.19
ABT 150821C00047000 C 08/21/15 47.0 1.69 1.74
ABT 150821C00048000 C 08/21/15 48.0 1.32 1.37
ABT 150821C00049000 C 08/21/15 49.0 1.00 1.05
ABT 150821C00050000 C 08/21/15 50.0 0.75 0.80
ABT 150821C00055000 C 08/21/15 55.0 0.14 0.18
ABT 150821C00060000 C 08/21/15 60.0 0.01 0.05
ABT 150821C00065000 C 08/21/15 65.0 0.00 0.03
ABT 150821P00028000 P 08/21/15 28.0 0.11 0.15
ABT 150821P00029000 P 08/21/15 29.0 0.13 0.17
ABT 150821P00030000 P 08/21/15 30.0 0.16 0.19
ABT 150821P00031000 P 08/21/15 31.0 0.19 0.22
ABT 150821P00032000 P 08/21/15 32.0 0.22 0.26
ABT 150821P00033000 P 08/21/15 33.0 0.27 0.30
ABT 150821P00034000 P 08/21/15 34.0 0.32 0.35
ABT 150821P00035000 P 08/21/15 35.0 0.39 0.43
ABT 150821P00036000 P 08/21/15 36.0 0.46 0.51
ABT 150821P00037000 P 08/21/15 37.0 0.55 0.60
ABT 150821P00038000 P 08/21/15 38.0 0.66 0.71
ABT 150821P00039000 P 08/21/15 39.0 0.80 0.85
ABT 150821P00040000 P 08/21/15 40.0 0.97 1.02
ABT 150821P00041000 P 08/21/15 41.0 1.18 1.22
ABT 150821P00042000 P 08/21/15 42.0 1.43 1.49
ABT 150821P00043000 P 08/21/15 43.0 1.74 1.78
ABT 150821P00044000 P 08/21/15 44.0 2.10 2.14
ABT 150821P00045000 P 08/21/15 45.0 2.52 2.57
ABT 150821P00046000 P 08/21/15 46.0 3.00 3.10
ABT 150821P00047000 P 08/21/15 47.0 3.55 3.65
ABT 150821P00048000 P 08/21/15 48.0 4.15 4.30
ABT 150821P00049000 P 08/21/15 49.0 4.85 4.95
ABT 150821P00050000 P 08/21/15 50.0 5.60 5.75
ABT 150821P00055000 P 08/21/15 55.0 10.00 10.80
ABT 150821P00060000 P 08/21/15 60.0 13.30 17.30
ABT 150821P00065000 P 08/21/15 65.0 18.35 22.20
ABT 160115C00018000 C 01/15/16 18.0 25.00 29.30
ABT 160115C00020000 C 01/15/16 20.0 23.00 27.30
ABT 160115C00023000 C 01/15/16 23.0 20.05 23.95
ABT 160115C00025000 C 01/15/16 25.0 18.05 22.30
ABT 160115C00028000 C 01/15/16 28.0 15.00 19.60
ABT 160115C00030000 C 01/15/16 30.0 13.10 15.80
ABT 160115C00032000 C 01/15/16 32.0 12.05 15.50
ABT 160115C00035000 C 01/15/16 35.0 10.15 11.10
ABT 160115C00037000 C 01/15/16 37.0 8.40 9.40
ABT 160115C00040000 C 01/15/16 40.0 6.45 6.80
ABT 160115C00042000 C 01/15/16 42.0 5.20 5.35
ABT 160115C00045000 C 01/15/16 45.0 3.40 3.55
ABT 160115C00047000 C 01/15/16 47.0 2.49 2.58
ABT 160115C00050000 C 01/15/16 50.0 1.43 1.49
ABT 160115C00052000 C 01/15/16 52.0 0.95 1.02
ABT 160115C00055000 C 01/15/16 55.0 0.50 0.56
ABT 160115C00060000 C 01/15/16 60.0 0.16 0.21
ABT 160115C00065000 C 01/15/16 65.0 0.04 0.09
ABT 160115P00018000 P 01/15/16 18.0 0.07 0.12
ABT 160115P00020000 P 01/15/16 20.0 0.09 0.14
ABT 160115P00023000 P 01/15/16 23.0 0.14 0.18
ABT 160115P00025000 P 01/15/16 25.0 0.20 0.24
ABT 160115P00028000 P 01/15/16 28.0 0.30 0.34
ABT 160115P00030000 P 01/15/16 30.0 0.40 0.45
ABT 160115P00032000 P 01/15/16 32.0 0.54 0.58
ABT 160115P00035000 P 01/15/16 35.0 0.84 0.90
ABT 160115P00037000 P 01/15/16 37.0 1.12 1.19
ABT 160115P00040000 P 01/15/16 40.0 1.76 1.82
ABT 160115P00042000 P 01/15/16 42.0 2.36 2.42
ABT 160115P00045000 P 01/15/16 45.0 3.55 3.70
ABT 160115P00047000 P 01/15/16 47.0 4.65 4.75
ABT 160115P00050000 P 01/15/16 50.0 6.60 6.75
ABT 160115P00052000 P 01/15/16 52.0 8.15 8.25
ABT 160115P00055000 P 01/15/16 55.0 10.45 11.50
ABT 160115P00060000 P 01/15/16 60.0 13.30 17.80
ABT 160115P00065000 P 01/15/16 65.0 18.00 22.70
ABT 170120C00023000 C 01/20/17 23.0 20.05 24.80
ABT 170120C00025000 C 01/20/17 25.0 18.00 22.80
ABT 170120C00028000 C 01/20/17 28.0 16.00 18.00
ABT 170120C00030000 C 01/20/17 30.0 15.00 16.05
ABT 170120C00033000 C 01/20/17 33.0 12.10 13.50
ABT 170120C00035000 C 01/20/17 35.0 10.40 11.75
ABT 170120C00038000 C 01/20/17 38.0 7.90 9.45
ABT 170120C00040000 C 01/20/17 40.0 6.50 8.15
ABT 170120C00042000 C 01/20/17 42.0 5.25 7.40
ABT 170120C00045000 C 01/20/17 45.0 4.50 5.20
ABT 170120C00047000 C 01/20/17 47.0 2.75 4.35
ABT 170120C00050000 C 01/20/17 50.0 2.40 3.20
ABT 170120C00055000 C 01/20/17 55.0 0.53 1.83
ABT 170120C00060000 C 01/20/17 60.0 0.58 1.08
ABT 170120C00065000 C 01/20/17 65.0 0.22 0.68
ABT 170120P00023000 P 01/20/17 23.0 0.16 0.70
ABT 170120P00025000 P 01/20/17 25.0 0.36 0.81
ABT 170120P00028000 P 01/20/17 28.0 0.56 1.06
ABT 170120P00030000 P 01/20/17 30.0 0.84 1.26
ABT 170120P00033000 P 01/20/17 33.0 1.29 1.78
ABT 170120P00035000 P 01/20/17 35.0 1.67 2.21
ABT 170120P00038000 P 01/20/17 38.0 2.40 3.70
ABT 170120P00040000 P 01/20/17 40.0 2.98 4.45
ABT 170120P00042000 P 01/20/17 42.0 3.80 5.25
ABT 170120P00045000 P 01/20/17 45.0 5.15 6.50
ABT 170120P00047000 P 01/20/17 47.0 6.10 7.35
ABT 170120P00050000 P 01/20/17 50.0 7.90 9.95
ABT 170120P00055000 P 01/20/17 55.0 11.60 13.70
ABT 170120P00060000 P 01/20/17 60.0 15.70 17.85
ABT 170120P00065000 P 01/20/17 65.0 20.15 22.30

OPRA data is delayed 15 minutes.