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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 140920C00025000 C 09/20/14 25.0 17.45 18.85
ABT 140920C00030000 C 09/20/14 30.0 12.45 13.85
ABT 140920C00034000 C 09/20/14 34.0 9.35 9.90
ABT 140920C00035000 C 09/20/14 35.0 8.40 8.80
ABT 140920C00036000 C 09/20/14 36.0 7.45 7.90
ABT 140920C00037000 C 09/20/14 37.0 6.50 6.80
ABT 140920C00038000 C 09/20/14 38.0 5.50 5.80
ABT 140920C00039000 C 09/20/14 39.0 4.50 4.80
ABT 140920C00040000 C 09/20/14 40.0 3.50 3.75
ABT 140920C00041000 C 09/20/14 41.0 2.55 2.69
ABT 140920C00042000 C 09/20/14 42.0 1.54 1.67
ABT 140920C00043000 C 09/20/14 43.0 0.53 0.59
ABT 140920C00044000 C 09/20/14 44.0 0.00 0.05
ABT 140920C00045000 C 09/20/14 45.0 0.00 0.01
ABT 140920C00046000 C 09/20/14 46.0 0.00 0.06
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 0.03
ABT 140920C00050000 C 09/20/14 50.0 0.00 0.03
ABT 140920C00055000 C 09/20/14 55.0 0.00 0.07
ABT 140920C00060000 C 09/20/14 60.0 0.00 0.03
ABT 140920P00025000 P 09/20/14 25.0 0.00 0.03
ABT 140920P00030000 P 09/20/14 30.0 0.00 0.03
ABT 140920P00034000 P 09/20/14 34.0 0.00 0.03
ABT 140920P00035000 P 09/20/14 35.0 0.00 0.04
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 0.00 0.04
ABT 140920P00039000 P 09/20/14 39.0 0.00 0.03
ABT 140920P00040000 P 09/20/14 40.0 0.00 0.03
ABT 140920P00041000 P 09/20/14 41.0 0.00 0.03
ABT 140920P00042000 P 09/20/14 42.0 0.00 0.04
ABT 140920P00043000 P 09/20/14 43.0 0.00 0.04
ABT 140920P00044000 P 09/20/14 44.0 0.33 0.45
ABT 140920P00045000 P 09/20/14 45.0 1.08 1.47
ABT 140920P00046000 P 09/20/14 46.0 2.08 2.45
ABT 140920P00047000 P 09/20/14 47.0 3.05 3.50
ABT 140920P00048000 P 09/20/14 48.0 4.05 4.50
ABT 140920P00049000 P 09/20/14 49.0 5.05 5.50
ABT 140920P00050000 P 09/20/14 50.0 6.05 6.50
ABT 140920P00055000 P 09/20/14 55.0 9.25 12.55
ABT 140920P00060000 P 09/20/14 60.0 14.25 17.60
ABT 141018C00034000 C 10/18/14 34.0 8.50 10.20
ABT 141018C00035000 C 10/18/14 35.0 8.55 9.00
ABT 141018C00036000 C 10/18/14 36.0 7.55 8.00
ABT 141018C00037000 C 10/18/14 37.0 6.55 6.90
ABT 141018C00038000 C 10/18/14 38.0 5.55 6.00
ABT 141018C00039000 C 10/18/14 39.0 4.55 5.00
ABT 141018C00040000 C 10/18/14 40.0 3.55 4.00
ABT 141018C00041000 C 10/18/14 41.0 2.62 2.90
ABT 141018C00042000 C 10/18/14 42.0 1.76 1.93
ABT 141018C00043000 C 10/18/14 43.0 1.03 1.07
ABT 141018C00044000 C 10/18/14 44.0 0.50 0.54
ABT 141018C00045000 C 10/18/14 45.0 0.21 0.24
ABT 141018C00046000 C 10/18/14 46.0 0.08 0.12
ABT 141018C00047000 C 10/18/14 47.0 0.03 0.07
ABT 141018C00048000 C 10/18/14 48.0 0.00 0.04
ABT 141018C00049000 C 10/18/14 49.0 0.00 0.03
ABT 141018C00050000 C 10/18/14 50.0 0.00 0.03
ABT 141018P00034000 P 10/18/14 34.0 0.00 0.03
ABT 141018P00035000 P 10/18/14 35.0 0.00 0.04
ABT 141018P00036000 P 10/18/14 36.0 0.01 0.04
ABT 141018P00037000 P 10/18/14 37.0 0.01 0.05
ABT 141018P00038000 P 10/18/14 38.0 0.02 0.06
ABT 141018P00039000 P 10/18/14 39.0 0.04 0.08
ABT 141018P00040000 P 10/18/14 40.0 0.07 0.11
ABT 141018P00041000 P 10/18/14 41.0 0.15 0.19
ABT 141018P00042000 P 10/18/14 42.0 0.32 0.34
ABT 141018P00043000 P 10/18/14 43.0 0.61 0.65
ABT 141018P00044000 P 10/18/14 44.0 1.11 1.15
ABT 141018P00045000 P 10/18/14 45.0 1.68 1.89
ABT 141018P00046000 P 10/18/14 46.0 2.29 2.77
ABT 141018P00047000 P 10/18/14 47.0 3.20 3.75
ABT 141018P00048000 P 10/18/14 48.0 4.15 4.70
ABT 141018P00049000 P 10/18/14 49.0 5.10 5.70
ABT 141018P00050000 P 10/18/14 50.0 6.10 6.70
ABT 141122C00020000 C 11/22/14 20.0 22.45 23.90
ABT 141122C00021000 C 11/22/14 21.0 21.25 23.60
ABT 141122C00023000 C 11/22/14 23.0 19.10 21.60
ABT 141122C00024000 C 11/22/14 24.0 18.45 19.90
ABT 141122C00025000 C 11/22/14 25.0 17.45 18.90
ABT 141122C00026000 C 11/22/14 26.0 16.45 17.90
ABT 141122C00027000 C 11/22/14 27.0 15.45 17.50
ABT 141122C00028000 C 11/22/14 28.0 14.45 16.50
ABT 141122C00029000 C 11/22/14 29.0 13.45 15.50
ABT 141122C00030000 C 11/22/14 30.0 12.50 14.50
ABT 141122C00031000 C 11/22/14 31.0 11.50 13.05
ABT 141122C00032000 C 11/22/14 32.0 10.50 12.10
ABT 141122C00033000 C 11/22/14 33.0 9.50 11.10
ABT 141122C00034000 C 11/22/14 34.0 9.55 10.10
ABT 141122C00035000 C 11/22/14 35.0 8.55 9.10
ABT 141122C00036000 C 11/22/14 36.0 7.55 8.10
ABT 141122C00037000 C 11/22/14 37.0 6.55 6.95
ABT 141122C00038000 C 11/22/14 38.0 5.55 6.00
ABT 141122C00039000 C 11/22/14 39.0 4.60 5.05
ABT 141122C00040000 C 11/22/14 40.0 3.65 4.00
ABT 141122C00041000 C 11/22/14 41.0 2.78 3.05
ABT 141122C00042000 C 11/22/14 42.0 1.98 2.13
ABT 141122C00043000 C 11/22/14 43.0 1.31 1.39
ABT 141122C00044000 C 11/22/14 44.0 0.80 0.84
ABT 141122C00045000 C 11/22/14 45.0 0.45 0.49
ABT 141122C00046000 C 11/22/14 46.0 0.24 0.27
ABT 141122C00047000 C 11/22/14 47.0 0.12 0.16
ABT 141122C00048000 C 11/22/14 48.0 0.06 0.10
ABT 141122C00049000 C 11/22/14 49.0 0.03 0.07
ABT 141122C00050000 C 11/22/14 50.0 0.01 0.05
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 0.02
ABT 141122P00025000 P 11/22/14 25.0 0.00 0.02
ABT 141122P00026000 P 11/22/14 26.0 0.00 0.03
ABT 141122P00027000 P 11/22/14 27.0 0.00 0.03
ABT 141122P00028000 P 11/22/14 28.0 0.00 0.03
ABT 141122P00029000 P 11/22/14 29.0 0.00 0.03
ABT 141122P00030000 P 11/22/14 30.0 0.01 0.04
ABT 141122P00031000 P 11/22/14 31.0 0.01 0.04
ABT 141122P00032000 P 11/22/14 32.0 0.02 0.04
ABT 141122P00033000 P 11/22/14 33.0 0.02 0.05
ABT 141122P00034000 P 11/22/14 34.0 0.03 0.06
ABT 141122P00035000 P 11/22/14 35.0 0.04 0.06
ABT 141122P00036000 P 11/22/14 36.0 0.05 0.08
ABT 141122P00037000 P 11/22/14 37.0 0.06 0.10
ABT 141122P00038000 P 11/22/14 38.0 0.08 0.12
ABT 141122P00039000 P 11/22/14 39.0 0.14 0.15
ABT 141122P00040000 P 11/22/14 40.0 0.22 0.25
ABT 141122P00041000 P 11/22/14 41.0 0.37 0.39
ABT 141122P00042000 P 11/22/14 42.0 0.59 0.63
ABT 141122P00043000 P 11/22/14 43.0 0.93 0.97
ABT 141122P00044000 P 11/22/14 44.0 1.42 1.47
ABT 141122P00045000 P 11/22/14 45.0 2.07 2.12
ABT 141122P00046000 P 11/22/14 46.0 2.79 2.91
ABT 141122P00047000 P 11/22/14 47.0 3.40 3.80
ABT 141122P00048000 P 11/22/14 48.0 4.30 4.75
ABT 141122P00049000 P 11/22/14 49.0 5.25 5.75
ABT 141122P00050000 P 11/22/14 50.0 6.25 6.70
ABT 141122P00055000 P 11/22/14 55.0 10.90 11.70
ABT 150117C00018000 C 01/17/15 18.0 24.25 26.60
ABT 150117C00020000 C 01/17/15 20.0 22.45 24.10
ABT 150117C00021000 C 01/17/15 21.0 21.00 23.75
ABT 150117C00023000 C 01/17/15 23.0 19.45 21.10
ABT 150117C00024000 C 01/17/15 24.0 18.45 20.25
ABT 150117C00025000 C 01/17/15 25.0 17.50 19.20
ABT 150117C00026000 C 01/17/15 26.0 16.00 18.55
ABT 150117C00027000 C 01/17/15 27.0 15.50 17.20
ABT 150117C00028000 C 01/17/15 28.0 14.50 16.15
ABT 150117C00029000 C 01/17/15 29.0 13.05 15.55
ABT 150117C00030000 C 01/17/15 30.0 12.50 14.05
ABT 150117C00031000 C 01/17/15 31.0 12.00 13.85
ABT 150117C00032000 C 01/17/15 32.0 11.55 12.25
ABT 150117C00033000 C 01/17/15 33.0 10.55 11.25
ABT 150117C00034000 C 01/17/15 34.0 9.55 10.25
ABT 150117C00035000 C 01/17/15 35.0 8.55 9.00
ABT 150117C00036000 C 01/17/15 36.0 7.55 8.30
ABT 150117C00037000 C 01/17/15 37.0 6.60 7.15
ABT 150117C00038000 C 01/17/15 38.0 5.65 6.20
ABT 150117C00039000 C 01/17/15 39.0 4.75 5.25
ABT 150117C00040000 C 01/17/15 40.0 3.85 4.00
ABT 150117C00041000 C 01/17/15 41.0 3.05 3.15
ABT 150117C00042000 C 01/17/15 42.0 2.36 2.43
ABT 150117C00043000 C 01/17/15 43.0 1.75 1.80
ABT 150117C00044000 C 01/17/15 44.0 1.24 1.29
ABT 150117C00045000 C 01/17/15 45.0 0.84 0.88
ABT 150117C00046000 C 01/17/15 46.0 0.55 0.59
ABT 150117C00047000 C 01/17/15 47.0 0.35 0.38
ABT 150117C00048000 C 01/17/15 48.0 0.21 0.24
ABT 150117C00049000 C 01/17/15 49.0 0.13 0.16
ABT 150117C00050000 C 01/17/15 50.0 0.07 0.11
ABT 150117C00055000 C 01/17/15 55.0 0.00 0.04
ABT 150117P00018000 P 01/17/15 18.0 0.00 0.02
ABT 150117P00020000 P 01/17/15 20.0 0.00 0.03
ABT 150117P00021000 P 01/17/15 21.0 0.00 0.03
ABT 150117P00023000 P 01/17/15 23.0 0.00 0.03
ABT 150117P00024000 P 01/17/15 24.0 0.00 0.03
ABT 150117P00025000 P 01/17/15 25.0 0.01 0.04
ABT 150117P00026000 P 01/17/15 26.0 0.01 0.04
ABT 150117P00027000 P 01/17/15 27.0 0.01 0.04
ABT 150117P00028000 P 01/17/15 28.0 0.02 0.05
ABT 150117P00029000 P 01/17/15 29.0 0.03 0.06
ABT 150117P00030000 P 01/17/15 30.0 0.05 0.07
ABT 150117P00031000 P 01/17/15 31.0 0.05 0.08
ABT 150117P00032000 P 01/17/15 32.0 0.06 0.09
ABT 150117P00033000 P 01/17/15 33.0 0.07 0.10
ABT 150117P00034000 P 01/17/15 34.0 0.08 0.12
ABT 150117P00035000 P 01/17/15 35.0 0.10 0.15
ABT 150117P00036000 P 01/17/15 36.0 0.14 0.18
ABT 150117P00037000 P 01/17/15 37.0 0.19 0.24
ABT 150117P00038000 P 01/17/15 38.0 0.26 0.32
ABT 150117P00039000 P 01/17/15 39.0 0.40 0.44
ABT 150117P00040000 P 01/17/15 40.0 0.53 0.59
ABT 150117P00041000 P 01/17/15 41.0 0.74 0.82
ABT 150117P00042000 P 01/17/15 42.0 1.09 1.13
ABT 150117P00043000 P 01/17/15 43.0 1.49 1.53
ABT 150117P00044000 P 01/17/15 44.0 2.00 2.04
ABT 150117P00045000 P 01/17/15 45.0 2.62 2.67
ABT 150117P00046000 P 01/17/15 46.0 3.30 3.40
ABT 150117P00047000 P 01/17/15 47.0 4.10 4.20
ABT 150117P00048000 P 01/17/15 48.0 4.60 5.10
ABT 150117P00049000 P 01/17/15 49.0 5.50 6.00
ABT 150117P00050000 P 01/17/15 50.0 6.40 6.95
ABT 150117P00055000 P 01/17/15 55.0 10.85 11.90
ABT 150220C00021000 C 02/20/15 21.0 20.75 25.00
ABT 150220C00023000 C 02/20/15 23.0 19.20 22.70
ABT 150220C00024000 C 02/20/15 24.0 18.05 21.35
ABT 150220C00025000 C 02/20/15 25.0 17.00 20.30
ABT 150220C00026000 C 02/20/15 26.0 16.20 18.30
ABT 150220C00027000 C 02/20/15 27.0 15.00 18.30
ABT 150220C00028000 C 02/20/15 28.0 14.00 17.30
ABT 150220C00029000 C 02/20/15 29.0 13.15 16.35
ABT 150220C00030000 C 02/20/15 30.0 12.15 15.35
ABT 150220C00031000 C 02/20/15 31.0 12.20 13.80
ABT 150220C00032000 C 02/20/15 32.0 11.40 12.55
ABT 150220C00033000 C 02/20/15 33.0 10.40 11.45
ABT 150220C00034000 C 02/20/15 34.0 9.55 10.40
ABT 150220C00035000 C 02/20/15 35.0 8.55 9.35
ABT 150220C00036000 C 02/20/15 36.0 7.60 8.30
ABT 150220C00037000 C 02/20/15 37.0 6.60 7.35
ABT 150220C00038000 C 02/20/15 38.0 5.70 6.40
ABT 150220C00039000 C 02/20/15 39.0 4.80 5.30
ABT 150220C00040000 C 02/20/15 40.0 4.00 4.25
ABT 150220C00041000 C 02/20/15 41.0 3.25 3.35
ABT 150220C00042000 C 02/20/15 42.0 2.56 2.64
ABT 150220C00043000 C 02/20/15 43.0 1.97 2.01
ABT 150220C00044000 C 02/20/15 44.0 1.47 1.51
ABT 150220C00045000 C 02/20/15 45.0 1.06 1.11
ABT 150220C00046000 C 02/20/15 46.0 0.75 0.79
ABT 150220C00047000 C 02/20/15 47.0 0.51 0.55
ABT 150220C00048000 C 02/20/15 48.0 0.35 0.38
ABT 150220C00049000 C 02/20/15 49.0 0.23 0.25
ABT 150220C00050000 C 02/20/15 50.0 0.14 0.18
ABT 150220C00055000 C 02/20/15 55.0 0.01 0.05
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 0.04
ABT 150220P00025000 P 02/20/15 25.0 0.01 0.05
ABT 150220P00026000 P 02/20/15 26.0 0.02 0.05
ABT 150220P00027000 P 02/20/15 27.0 0.03 0.06
ABT 150220P00028000 P 02/20/15 28.0 0.03 0.07
ABT 150220P00029000 P 02/20/15 29.0 0.04 0.08
ABT 150220P00030000 P 02/20/15 30.0 0.06 0.09
ABT 150220P00031000 P 02/20/15 31.0 0.07 0.10
ABT 150220P00032000 P 02/20/15 32.0 0.08 0.12
ABT 150220P00033000 P 02/20/15 33.0 0.10 0.14
ABT 150220P00034000 P 02/20/15 34.0 0.13 0.17
ABT 150220P00035000 P 02/20/15 35.0 0.17 0.20
ABT 150220P00036000 P 02/20/15 36.0 0.22 0.26
ABT 150220P00037000 P 02/20/15 37.0 0.29 0.34
ABT 150220P00038000 P 02/20/15 38.0 0.39 0.44
ABT 150220P00039000 P 02/20/15 39.0 0.53 0.59
ABT 150220P00040000 P 02/20/15 40.0 0.72 0.78
ABT 150220P00041000 P 02/20/15 41.0 0.99 1.05
ABT 150220P00042000 P 02/20/15 42.0 1.29 1.37
ABT 150220P00043000 P 02/20/15 43.0 1.75 1.80
ABT 150220P00044000 P 02/20/15 44.0 2.23 2.31
ABT 150220P00045000 P 02/20/15 45.0 2.81 2.92
ABT 150220P00046000 P 02/20/15 46.0 3.50 3.60
ABT 150220P00047000 P 02/20/15 47.0 4.25 4.40
ABT 150220P00048000 P 02/20/15 48.0 5.00 5.25
ABT 150220P00049000 P 02/20/15 49.0 5.45 6.10
ABT 150220P00050000 P 02/20/15 50.0 6.35 7.05
ABT 150220P00055000 P 02/20/15 55.0 10.90 12.05
ABT 150220P00060000 P 02/20/15 60.0 15.45 17.45
ABT 160115C00018000 C 01/15/16 18.0 23.50 28.00
ABT 160115C00020000 C 01/15/16 20.0 21.50 26.00
ABT 160115C00023000 C 01/15/16 23.0 18.50 23.00
ABT 160115C00025000 C 01/15/16 25.0 16.50 21.00
ABT 160115C00028000 C 01/15/16 28.0 15.35 16.95
ABT 160115C00030000 C 01/15/16 30.0 13.40 14.20
ABT 160115C00032000 C 01/15/16 32.0 11.50 12.20
ABT 160115C00035000 C 01/15/16 35.0 8.90 9.20
ABT 160115C00037000 C 01/15/16 37.0 7.35 7.85
ABT 160115C00040000 C 01/15/16 40.0 5.25 5.40
ABT 160115C00042000 C 01/15/16 42.0 4.05 4.20
ABT 160115C00045000 C 01/15/16 45.0 2.65 2.73
ABT 160115C00047000 C 01/15/16 47.0 1.93 2.01
ABT 160115C00050000 C 01/15/16 50.0 1.16 1.23
ABT 160115P00018000 P 01/15/16 18.0 0.05 0.11
ABT 160115P00020000 P 01/15/16 20.0 0.08 0.14
ABT 160115P00023000 P 01/15/16 23.0 0.14 0.20
ABT 160115P00025000 P 01/15/16 25.0 0.20 0.27
ABT 160115P00028000 P 01/15/16 28.0 0.34 0.40
ABT 160115P00030000 P 01/15/16 30.0 0.49 0.57
ABT 160115P00032000 P 01/15/16 32.0 0.73 0.79
ABT 160115P00035000 P 01/15/16 35.0 1.20 1.26
ABT 160115P00037000 P 01/15/16 37.0 1.67 1.73
ABT 160115P00040000 P 01/15/16 40.0 2.60 2.70
ABT 160115P00042000 P 01/15/16 42.0 3.45 3.55
ABT 160115P00045000 P 01/15/16 45.0 4.95 5.15
ABT 160115P00047000 P 01/15/16 47.0 6.25 6.45
ABT 160115P00050000 P 01/15/16 50.0 8.50 8.65

OPRA data is delayed 15 minutes.