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 (2014-08-22)Premium Content

Abbott Laboratories (ABT)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 140920C00025000 C 09/20/14 25.0 15.55 17.35
ABT 140920C00030000 C 09/20/14 30.0 10.55 13.85
ABT 140920C00034000 C 09/20/14 34.0 7.95 8.50
ABT 140920C00035000 C 09/20/14 35.0 7.05 7.45
ABT 140920C00036000 C 09/20/14 36.0 6.05 6.45
ABT 140920C00037000 C 09/20/14 37.0 5.05 5.45
ABT 140920C00038000 C 09/20/14 38.0 4.05 4.45
ABT 140920C00039000 C 09/20/14 39.0 3.05 3.45
ABT 140920C00040000 C 09/20/14 40.0 2.12 2.45
ABT 140920C00041000 C 09/20/14 41.0 1.37 1.43
ABT 140920C00042000 C 09/20/14 42.0 0.63 0.67
ABT 140920C00043000 C 09/20/14 43.0 0.20 0.23
ABT 140920C00044000 C 09/20/14 44.0 0.05 0.08
ABT 140920C00045000 C 09/20/14 45.0 0.00 0.02
ABT 140920C00046000 C 09/20/14 46.0 0.00 0.03
ABT 140920C00047000 C 09/20/14 47.0 0.00 0.03
ABT 140920C00048000 C 09/20/14 48.0 0.00 0.03
ABT 140920C00049000 C 09/20/14 49.0 0.00 0.02
ABT 140920C00050000 C 09/20/14 50.0 0.00 0.02
ABT 140920C00055000 C 09/20/14 55.0 0.00 0.02
ABT 140920C00060000 C 09/20/14 60.0 0.00 0.02
ABT 140920P00025000 P 09/20/14 25.0 0.00 0.02
ABT 140920P00030000 P 09/20/14 30.0 0.00 0.02
ABT 140920P00034000 P 09/20/14 34.0 0.00 0.03
ABT 140920P00035000 P 09/20/14 35.0 0.00 0.03
ABT 140920P00036000 P 09/20/14 36.0 0.00 0.03
ABT 140920P00037000 P 09/20/14 37.0 0.00 0.04
ABT 140920P00038000 P 09/20/14 38.0 0.01 0.05
ABT 140920P00039000 P 09/20/14 39.0 0.02 0.06
ABT 140920P00040000 P 09/20/14 40.0 0.05 0.09
ABT 140920P00041000 P 09/20/14 41.0 0.14 0.17
ABT 140920P00042000 P 09/20/14 42.0 0.39 0.43
ABT 140920P00043000 P 09/20/14 43.0 0.95 0.99
ABT 140920P00044000 P 09/20/14 44.0 1.72 2.00
ABT 140920P00045000 P 09/20/14 45.0 2.60 3.05
ABT 140920P00046000 P 09/20/14 46.0 3.55 4.00
ABT 140920P00047000 P 09/20/14 47.0 4.55 5.05
ABT 140920P00048000 P 09/20/14 48.0 5.55 6.05
ABT 140920P00049000 P 09/20/14 49.0 6.55 7.05
ABT 140920P00050000 P 09/20/14 50.0 7.15 8.10
ABT 140920P00055000 P 09/20/14 55.0 11.15 14.40
ABT 140920P00060000 P 09/20/14 60.0 16.05 19.55
ABT 141018C00034000 C 10/18/14 34.0 8.00 8.60
ABT 141018C00035000 C 10/18/14 35.0 7.05 7.60
ABT 141018C00036000 C 10/18/14 36.0 6.05 6.60
ABT 141018C00037000 C 10/18/14 37.0 5.10 5.60
ABT 141018C00038000 C 10/18/14 38.0 4.10 4.60
ABT 141018C00039000 C 10/18/14 39.0 3.20 3.50
ABT 141018C00040000 C 10/18/14 40.0 2.46 2.51
ABT 141018C00041000 C 10/18/14 41.0 1.66 1.73
ABT 141018C00042000 C 10/18/14 42.0 1.02 1.07
ABT 141018C00043000 C 10/18/14 43.0 0.55 0.59
ABT 141018C00044000 C 10/18/14 44.0 0.25 0.28
ABT 141018C00045000 C 10/18/14 45.0 0.11 0.13
ABT 141018C00046000 C 10/18/14 46.0 0.04 0.08
ABT 141018C00047000 C 10/18/14 47.0 0.01 0.05
ABT 141018C00048000 C 10/18/14 48.0 0.00 0.04
ABT 141018C00049000 C 10/18/14 49.0 0.00 0.04
ABT 141018C00050000 C 10/18/14 50.0 0.00 0.03
ABT 141018P00034000 P 10/18/14 34.0 0.02 0.05
ABT 141018P00035000 P 10/18/14 35.0 0.02 0.06
ABT 141018P00036000 P 10/18/14 36.0 0.03 0.07
ABT 141018P00037000 P 10/18/14 37.0 0.05 0.09
ABT 141018P00038000 P 10/18/14 38.0 0.10 0.13
ABT 141018P00039000 P 10/18/14 39.0 0.17 0.20
ABT 141018P00040000 P 10/18/14 40.0 0.30 0.33
ABT 141018P00041000 P 10/18/14 41.0 0.53 0.57
ABT 141018P00042000 P 10/18/14 42.0 0.92 0.95
ABT 141018P00043000 P 10/18/14 43.0 1.47 1.51
ABT 141018P00044000 P 10/18/14 44.0 2.19 2.38
ABT 141018P00045000 P 10/18/14 45.0 2.85 3.30
ABT 141018P00046000 P 10/18/14 46.0 3.75 4.25
ABT 141018P00047000 P 10/18/14 47.0 4.75 5.20
ABT 141018P00048000 P 10/18/14 48.0 5.70 6.20
ABT 141018P00049000 P 10/18/14 49.0 6.65 7.20
ABT 141018P00050000 P 10/18/14 50.0 7.25 8.25
ABT 141122C00020000 C 11/22/14 20.0 20.65 23.80
ABT 141122C00021000 C 11/22/14 21.0 19.65 22.80
ABT 141122C00023000 C 11/22/14 23.0 17.60 20.90
ABT 141122C00024000 C 11/22/14 24.0 16.95 19.90
ABT 141122C00025000 C 11/22/14 25.0 15.50 18.90
ABT 141122C00026000 C 11/22/14 26.0 14.90 17.90
ABT 141122C00027000 C 11/22/14 27.0 13.50 16.95
ABT 141122C00028000 C 11/22/14 28.0 12.90 15.90
ABT 141122C00029000 C 11/22/14 29.0 11.50 14.80
ABT 141122C00030000 C 11/22/14 30.0 10.50 13.80
ABT 141122C00031000 C 11/22/14 31.0 9.50 12.80
ABT 141122C00032000 C 11/22/14 32.0 8.95 10.80
ABT 141122C00033000 C 11/22/14 33.0 9.05 9.60
ABT 141122C00034000 C 11/22/14 34.0 8.05 8.60
ABT 141122C00035000 C 11/22/14 35.0 7.05 7.55
ABT 141122C00036000 C 11/22/14 36.0 6.00 6.55
ABT 141122C00037000 C 11/22/14 37.0 5.10 5.55
ABT 141122C00038000 C 11/22/14 38.0 4.20 4.60
ABT 141122C00039000 C 11/22/14 39.0 3.30 3.60
ABT 141122C00040000 C 11/22/14 40.0 2.54 2.72
ABT 141122C00041000 C 11/22/14 41.0 1.87 1.93
ABT 141122C00042000 C 11/22/14 42.0 1.26 1.31
ABT 141122C00043000 C 11/22/14 43.0 0.79 0.83
ABT 141122C00044000 C 11/22/14 44.0 0.46 0.50
ABT 141122C00045000 C 11/22/14 45.0 0.25 0.28
ABT 141122C00046000 C 11/22/14 46.0 0.13 0.16
ABT 141122C00047000 C 11/22/14 47.0 0.06 0.10
ABT 141122C00048000 C 11/22/14 48.0 0.03 0.06
ABT 141122C00049000 C 11/22/14 49.0 0.01 0.05
ABT 141122C00050000 C 11/22/14 50.0 0.00 0.04
ABT 141122C00055000 C 11/22/14 55.0 0.00 0.03
ABT 141122P00020000 P 11/22/14 20.0 0.00 0.02
ABT 141122P00021000 P 11/22/14 21.0 0.00 0.02
ABT 141122P00023000 P 11/22/14 23.0 0.00 0.02
ABT 141122P00024000 P 11/22/14 24.0 0.00 0.03
ABT 141122P00025000 P 11/22/14 25.0 0.00 0.03
ABT 141122P00026000 P 11/22/14 26.0 0.00 0.03
ABT 141122P00027000 P 11/22/14 27.0 0.01 0.03
ABT 141122P00028000 P 11/22/14 28.0 0.01 0.04
ABT 141122P00029000 P 11/22/14 29.0 0.01 0.04
ABT 141122P00030000 P 11/22/14 30.0 0.01 0.05
ABT 141122P00031000 P 11/22/14 31.0 0.02 0.05
ABT 141122P00032000 P 11/22/14 32.0 0.03 0.06
ABT 141122P00033000 P 11/22/14 33.0 0.03 0.07
ABT 141122P00034000 P 11/22/14 34.0 0.05 0.08
ABT 141122P00035000 P 11/22/14 35.0 0.06 0.10
ABT 141122P00036000 P 11/22/14 36.0 0.09 0.13
ABT 141122P00037000 P 11/22/14 37.0 0.14 0.17
ABT 141122P00038000 P 11/22/14 38.0 0.21 0.24
ABT 141122P00039000 P 11/22/14 39.0 0.33 0.37
ABT 141122P00040000 P 11/22/14 40.0 0.51 0.55
ABT 141122P00041000 P 11/22/14 41.0 0.79 0.83
ABT 141122P00042000 P 11/22/14 42.0 1.19 1.23
ABT 141122P00043000 P 11/22/14 43.0 1.73 1.77
ABT 141122P00044000 P 11/22/14 44.0 2.40 2.45
ABT 141122P00045000 P 11/22/14 45.0 3.15 3.35
ABT 141122P00046000 P 11/22/14 46.0 3.85 4.30
ABT 141122P00047000 P 11/22/14 47.0 4.80 5.25
ABT 141122P00048000 P 11/22/14 48.0 5.75 6.20
ABT 141122P00049000 P 11/22/14 49.0 6.70 7.20
ABT 141122P00050000 P 11/22/14 50.0 7.65 8.20
ABT 141122P00055000 P 11/22/14 55.0 12.00 13.25
ABT 150117C00018000 C 01/17/15 18.0 22.45 25.90
ABT 150117C00020000 C 01/17/15 20.0 20.50 23.90
ABT 150117C00021000 C 01/17/15 21.0 19.50 22.90
ABT 150117C00023000 C 01/17/15 23.0 17.50 20.90
ABT 150117C00024000 C 01/17/15 24.0 16.50 19.90
ABT 150117C00025000 C 01/17/15 25.0 17.00 18.00
ABT 150117C00026000 C 01/17/15 26.0 14.50 17.90
ABT 150117C00027000 C 01/17/15 27.0 13.50 16.90
ABT 150117C00028000 C 01/17/15 28.0 12.50 15.80
ABT 150117C00029000 C 01/17/15 29.0 12.35 13.70
ABT 150117C00030000 C 01/17/15 30.0 11.25 12.70
ABT 150117C00031000 C 01/17/15 31.0 10.55 11.75
ABT 150117C00032000 C 01/17/15 32.0 9.55 10.70
ABT 150117C00033000 C 01/17/15 33.0 8.80 9.65
ABT 150117C00034000 C 01/17/15 34.0 8.10 8.60
ABT 150117C00035000 C 01/17/15 35.0 7.10 7.65
ABT 150117C00036000 C 01/17/15 36.0 6.15 6.65
ABT 150117C00037000 C 01/17/15 37.0 5.25 5.70
ABT 150117C00038000 C 01/17/15 38.0 4.30 4.65
ABT 150117C00039000 C 01/17/15 39.0 3.60 3.80
ABT 150117C00040000 C 01/17/15 40.0 2.91 2.97
ABT 150117C00041000 C 01/17/15 41.0 2.23 2.28
ABT 150117C00042000 C 01/17/15 42.0 1.64 1.68
ABT 150117C00043000 C 01/17/15 43.0 1.17 1.21
ABT 150117C00044000 C 01/17/15 44.0 0.78 0.83
ABT 150117C00045000 C 01/17/15 45.0 0.53 0.56
ABT 150117C00046000 C 01/17/15 46.0 0.34 0.36
ABT 150117C00047000 C 01/17/15 47.0 0.20 0.23
ABT 150117C00048000 C 01/17/15 48.0 0.12 0.16
ABT 150117C00049000 C 01/17/15 49.0 0.06 0.10
ABT 150117C00050000 C 01/17/15 50.0 0.03 0.07
ABT 150117C00055000 C 01/17/15 55.0 0.00 0.03
ABT 150117P00018000 P 01/17/15 18.0 0.01 0.02
ABT 150117P00020000 P 01/17/15 20.0 0.00 0.02
ABT 150117P00021000 P 01/17/15 21.0 0.00 0.03
ABT 150117P00023000 P 01/17/15 23.0 0.01 0.03
ABT 150117P00024000 P 01/17/15 24.0 0.01 0.04
ABT 150117P00025000 P 01/17/15 25.0 0.01 0.04
ABT 150117P00026000 P 01/17/15 26.0 0.01 0.05
ABT 150117P00027000 P 01/17/15 27.0 0.02 0.06
ABT 150117P00028000 P 01/17/15 28.0 0.03 0.07
ABT 150117P00029000 P 01/17/15 29.0 0.04 0.08
ABT 150117P00030000 P 01/17/15 30.0 0.05 0.09
ABT 150117P00031000 P 01/17/15 31.0 0.05 0.10
ABT 150117P00032000 P 01/17/15 32.0 0.07 0.12
ABT 150117P00033000 P 01/17/15 33.0 0.09 0.14
ABT 150117P00034000 P 01/17/15 34.0 0.14 0.16
ABT 150117P00035000 P 01/17/15 35.0 0.19 0.21
ABT 150117P00036000 P 01/17/15 36.0 0.25 0.28
ABT 150117P00037000 P 01/17/15 37.0 0.34 0.37
ABT 150117P00038000 P 01/17/15 38.0 0.48 0.51
ABT 150117P00039000 P 01/17/15 39.0 0.67 0.70
ABT 150117P00040000 P 01/17/15 40.0 0.92 0.95
ABT 150117P00041000 P 01/17/15 41.0 1.26 1.29
ABT 150117P00042000 P 01/17/15 42.0 1.70 1.74
ABT 150117P00043000 P 01/17/15 43.0 2.22 2.28
ABT 150117P00044000 P 01/17/15 44.0 2.88 2.93
ABT 150117P00045000 P 01/17/15 45.0 3.60 3.70
ABT 150117P00046000 P 01/17/15 46.0 4.35 4.60
ABT 150117P00047000 P 01/17/15 47.0 5.05 5.55
ABT 150117P00048000 P 01/17/15 48.0 6.00 6.50
ABT 150117P00049000 P 01/17/15 49.0 6.95 7.45
ABT 150117P00050000 P 01/17/15 50.0 7.70 8.45
ABT 150117P00055000 P 01/17/15 55.0 12.15 14.90
ABT 150220C00021000 C 02/20/15 21.0 19.65 21.75
ABT 150220C00023000 C 02/20/15 23.0 17.55 21.40
ABT 150220C00024000 C 02/20/15 24.0 16.55 20.20
ABT 150220C00025000 C 02/20/15 25.0 15.35 17.80
ABT 150220C00026000 C 02/20/15 26.0 14.55 18.05
ABT 150220C00027000 C 02/20/15 27.0 13.35 15.80
ABT 150220C00028000 C 02/20/15 28.0 12.55 16.05
ABT 150220C00029000 C 02/20/15 29.0 11.55 14.95
ABT 150220C00030000 C 02/20/15 30.0 10.55 14.00
ABT 150220C00031000 C 02/20/15 31.0 10.45 11.70
ABT 150220C00032000 C 02/20/15 32.0 9.50 10.70
ABT 150220C00033000 C 02/20/15 33.0 8.65 9.65
ABT 150220C00034000 C 02/20/15 34.0 7.55 8.85
ABT 150220C00035000 C 02/20/15 35.0 7.10 7.70
ABT 150220C00036000 C 02/20/15 36.0 6.20 6.70
ABT 150220C00037000 C 02/20/15 37.0 5.30 5.80
ABT 150220C00038000 C 02/20/15 38.0 4.50 4.75
ABT 150220C00039000 C 02/20/15 39.0 3.70 3.95
ABT 150220C00040000 C 02/20/15 40.0 3.05 3.15
ABT 150220C00041000 C 02/20/15 41.0 2.41 2.48
ABT 150220C00042000 C 02/20/15 42.0 1.85 1.90
ABT 150220C00043000 C 02/20/15 43.0 1.37 1.42
ABT 150220C00044000 C 02/20/15 44.0 1.01 1.04
ABT 150220C00045000 C 02/20/15 45.0 0.69 0.74
ABT 150220C00046000 C 02/20/15 46.0 0.47 0.51
ABT 150220C00047000 C 02/20/15 47.0 0.32 0.36
ABT 150220C00048000 C 02/20/15 48.0 0.21 0.24
ABT 150220C00049000 C 02/20/15 49.0 0.13 0.17
ABT 150220C00050000 C 02/20/15 50.0 0.08 0.12
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 0.03
ABT 150220P00023000 P 02/20/15 23.0 0.00 0.04
ABT 150220P00024000 P 02/20/15 24.0 0.01 0.05
ABT 150220P00025000 P 02/20/15 25.0 0.02 0.06
ABT 150220P00026000 P 02/20/15 26.0 0.03 0.06
ABT 150220P00027000 P 02/20/15 27.0 0.04 0.07
ABT 150220P00028000 P 02/20/15 28.0 0.05 0.09
ABT 150220P00029000 P 02/20/15 29.0 0.05 0.10
ABT 150220P00030000 P 02/20/15 30.0 0.07 0.11
ABT 150220P00031000 P 02/20/15 31.0 0.09 0.13
ABT 150220P00032000 P 02/20/15 32.0 0.11 0.16
ABT 150220P00033000 P 02/20/15 33.0 0.15 0.19
ABT 150220P00034000 P 02/20/15 34.0 0.19 0.24
ABT 150220P00035000 P 02/20/15 35.0 0.26 0.30
ABT 150220P00036000 P 02/20/15 36.0 0.35 0.39
ABT 150220P00037000 P 02/20/15 37.0 0.47 0.52
ABT 150220P00038000 P 02/20/15 38.0 0.63 0.68
ABT 150220P00039000 P 02/20/15 39.0 0.85 0.90
ABT 150220P00040000 P 02/20/15 40.0 1.13 1.18
ABT 150220P00041000 P 02/20/15 41.0 1.49 1.54
ABT 150220P00042000 P 02/20/15 42.0 1.94 1.98
ABT 150220P00043000 P 02/20/15 43.0 2.47 2.53
ABT 150220P00044000 P 02/20/15 44.0 3.05 3.20
ABT 150220P00045000 P 02/20/15 45.0 3.80 3.90
ABT 150220P00046000 P 02/20/15 46.0 4.55 4.70
ABT 150220P00047000 P 02/20/15 47.0 5.35 5.60
ABT 150220P00048000 P 02/20/15 48.0 6.05 6.70
ABT 150220P00049000 P 02/20/15 49.0 7.00 7.55
ABT 150220P00050000 P 02/20/15 50.0 7.90 8.50
ABT 150220P00055000 P 02/20/15 55.0 11.25 14.85
ABT 150220P00060000 P 02/20/15 60.0 16.05 19.80
ABT 160115C00018000 C 01/15/16 18.0 21.95 26.50
ABT 160115C00020000 C 01/15/16 20.0 19.95 24.50
ABT 160115C00023000 C 01/15/16 23.0 16.95 21.50
ABT 160115C00025000 C 01/15/16 25.0 14.95 19.50
ABT 160115C00028000 C 01/15/16 28.0 12.20 15.60
ABT 160115C00030000 C 01/15/16 30.0 11.85 13.70
ABT 160115C00032000 C 01/15/16 32.0 9.20 11.70
ABT 160115C00035000 C 01/15/16 35.0 7.55 8.30
ABT 160115C00037000 C 01/15/16 37.0 6.05 6.85
ABT 160115C00040000 C 01/15/16 40.0 4.35 4.50
ABT 160115C00042000 C 01/15/16 42.0 3.30 3.45
ABT 160115C00045000 C 01/15/16 45.0 1.99 2.18
ABT 160115C00047000 C 01/15/16 47.0 1.50 1.58
ABT 160115C00050000 C 01/15/16 50.0 0.88 0.94
ABT 160115P00018000 P 01/15/16 18.0 0.05 0.13
ABT 160115P00020000 P 01/15/16 20.0 0.09 0.18
ABT 160115P00023000 P 01/15/16 23.0 0.16 0.22
ABT 160115P00025000 P 01/15/16 25.0 0.23 0.29
ABT 160115P00028000 P 01/15/16 28.0 0.28 0.46
ABT 160115P00030000 P 01/15/16 30.0 0.60 0.64
ABT 160115P00032000 P 01/15/16 32.0 0.84 0.89
ABT 160115P00035000 P 01/15/16 35.0 1.40 1.48
ABT 160115P00037000 P 01/15/16 37.0 1.93 2.03
ABT 160115P00040000 P 01/15/16 40.0 3.00 3.20
ABT 160115P00042000 P 01/15/16 42.0 4.00 4.10
ABT 160115P00045000 P 01/15/16 45.0 5.75 5.95
ABT 160115P00047000 P 01/15/16 47.0 7.15 7.30
ABT 160115P00050000 P 01/15/16 50.0 9.10 9.90

OPRA data is delayed 15 minutes.