Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Abbott Laboratories (ABT)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 140419C00020000 C 04/19/14 20.0 16.30 19.90
ABT 140419C00025000 C 04/19/14 25.0 10.95 14.95
ABT 140419C00028000 C 04/19/14 28.0 8.00 11.90
ABT 140419C00029000 C 04/19/14 29.0 7.00 10.90
ABT 140419C00030000 C 04/19/14 30.0 7.20 9.00
ABT 140419C00030500 C 04/19/14 30.5 6.75 9.15
ABT 140419C00031000 C 04/19/14 31.0 5.30 8.75
ABT 140419C00031500 C 04/19/14 31.5 5.75 6.95
ABT 140419C00032000 C 04/19/14 32.0 4.80 6.45
ABT 140419C00032500 C 04/19/14 32.5 4.30 5.95
ABT 140419C00033000 C 04/19/14 33.0 4.35 5.45
ABT 140419C00033500 C 04/19/14 33.5 3.70 4.95
ABT 140419C00034000 C 04/19/14 34.0 3.75 4.45
ABT 140419C00034500 C 04/19/14 34.5 3.25 4.00
ABT 140419C00035000 C 04/19/14 35.0 2.77 3.45
ABT 140419C00035500 C 04/19/14 35.5 2.28 2.92
ABT 140419C00036000 C 04/19/14 36.0 1.87 2.41
ABT 140419C00036500 C 04/19/14 36.5 1.33 1.91
ABT 140419C00037000 C 04/19/14 37.0 0.87 1.40
ABT 140419C00037500 C 04/19/14 37.5 0.76 0.92
ABT 140419C00038000 C 04/19/14 38.0 0.39 0.44
ABT 140419C00038500 C 04/19/14 38.5 0.11 0.13
ABT 140419C00039000 C 04/19/14 39.0 0.01 0.03
ABT 140419C00039500 C 04/19/14 39.5 0.00 0.03
ABT 140419C00040000 C 04/19/14 40.0 0.00 0.02
ABT 140419C00040500 C 04/19/14 40.5 0.00 0.02
ABT 140419C00041000 C 04/19/14 41.0 0.00 0.02
ABT 140419C00041500 C 04/19/14 41.5 0.00 0.02
ABT 140419C00042000 C 04/19/14 42.0 0.00 0.02
ABT 140419C00042500 C 04/19/14 42.5 0.00 0.02
ABT 140419C00043000 C 04/19/14 43.0 0.00 0.02
ABT 140419C00043500 C 04/19/14 43.5 0.00 0.02
ABT 140419C00044000 C 04/19/14 44.0 0.00 0.02
ABT 140419C00044500 C 04/19/14 44.5 0.00 0.02
ABT 140419C00045000 C 04/19/14 45.0 0.00 0.02
ABT 140419C00046000 C 04/19/14 46.0 0.00 0.02
ABT 140419C00047000 C 04/19/14 47.0 0.00 0.02
ABT 140419C00050000 C 04/19/14 50.0 0.00 0.02
ABT 140419C00055000 C 04/19/14 55.0 0.00 0.02
ABT 140419P00020000 P 04/19/14 20.0 0.00 0.02
ABT 140419P00025000 P 04/19/14 25.0 0.00 0.02
ABT 140419P00028000 P 04/19/14 28.0 0.00 0.02
ABT 140419P00029000 P 04/19/14 29.0 0.00 0.02
ABT 140419P00030000 P 04/19/14 30.0 0.00 0.02
ABT 140419P00030500 P 04/19/14 30.5 0.00 0.02
ABT 140419P00031000 P 04/19/14 31.0 0.00 0.02
ABT 140419P00031500 P 04/19/14 31.5 0.00 0.02
ABT 140419P00032000 P 04/19/14 32.0 0.00 0.02
ABT 140419P00032500 P 04/19/14 32.5 0.00 0.02
ABT 140419P00033000 P 04/19/14 33.0 0.00 0.02
ABT 140419P00033500 P 04/19/14 33.5 0.00 0.02
ABT 140419P00034000 P 04/19/14 34.0 0.00 0.02
ABT 140419P00034500 P 04/19/14 34.5 0.00 0.02
ABT 140419P00035000 P 04/19/14 35.0 0.00 0.02
ABT 140419P00035500 P 04/19/14 35.5 0.00 0.02
ABT 140419P00036000 P 04/19/14 36.0 0.00 0.02
ABT 140419P00036500 P 04/19/14 36.5 0.00 0.01
ABT 140419P00037000 P 04/19/14 37.0 0.00 0.01
ABT 140419P00037500 P 04/19/14 37.5 0.01 0.03
ABT 140419P00038000 P 04/19/14 38.0 0.05 0.08
ABT 140419P00038500 P 04/19/14 38.5 0.23 0.27
ABT 140419P00039000 P 04/19/14 39.0 0.61 0.98
ABT 140419P00039500 P 04/19/14 39.5 1.10 1.66
ABT 140419P00040000 P 04/19/14 40.0 1.59 2.21
ABT 140419P00040500 P 04/19/14 40.5 2.09 2.72
ABT 140419P00041000 P 04/19/14 41.0 2.58 3.25
ABT 140419P00041500 P 04/19/14 41.5 3.05 3.75
ABT 140419P00042000 P 04/19/14 42.0 3.55 4.25
ABT 140419P00042500 P 04/19/14 42.5 4.05 4.75
ABT 140419P00043000 P 04/19/14 43.0 4.55 5.25
ABT 140419P00043500 P 04/19/14 43.5 5.05 5.75
ABT 140419P00044000 P 04/19/14 44.0 4.40 6.95
ABT 140419P00044500 P 04/19/14 44.5 4.90 7.25
ABT 140419P00045000 P 04/19/14 45.0 5.30 7.60
ABT 140419P00046000 P 04/19/14 46.0 6.40 8.60
ABT 140419P00047000 P 04/19/14 47.0 7.35 9.60
ABT 140419P00050000 P 04/19/14 50.0 9.90 12.10
ABT 140419P00055000 P 04/19/14 55.0 15.10 18.70
ABT 140517C00020000 C 05/17/14 20.0 15.90 20.15
ABT 140517C00021000 C 05/17/14 21.0 14.80 19.15
ABT 140517C00023000 C 05/17/14 23.0 12.90 17.15
ABT 140517C00024000 C 05/17/14 24.0 12.30 15.65
ABT 140517C00025000 C 05/17/14 25.0 11.25 15.15
ABT 140517C00026000 C 05/17/14 26.0 10.25 13.90
ABT 140517C00027000 C 05/17/14 27.0 9.40 11.45
ABT 140517C00028000 C 05/17/14 28.0 8.30 10.50
ABT 140517C00029000 C 05/17/14 29.0 8.55 9.45
ABT 140517C00030000 C 05/17/14 30.0 7.55 8.45
ABT 140517C00031000 C 05/17/14 31.0 6.55 7.50
ABT 140517C00032000 C 05/17/14 32.0 5.55 6.50
ABT 140517C00033000 C 05/17/14 33.0 4.55 5.50
ABT 140517C00034000 C 05/17/14 34.0 3.70 4.50
ABT 140517C00035000 C 05/17/14 35.0 2.93 3.50
ABT 140517C00036000 C 05/17/14 36.0 2.34 2.56
ABT 140517C00037000 C 05/17/14 37.0 1.66 1.72
ABT 140517C00038000 C 05/17/14 38.0 0.95 0.99
ABT 140517C00039000 C 05/17/14 39.0 0.46 0.48
ABT 140517C00040000 C 05/17/14 40.0 0.18 0.20
ABT 140517C00041000 C 05/17/14 41.0 0.05 0.06
ABT 140517C00042000 C 05/17/14 42.0 0.01 0.03
ABT 140517C00043000 C 05/17/14 43.0 0.00 0.02
ABT 140517C00044000 C 05/17/14 44.0 0.00 0.02
ABT 140517C00045000 C 05/17/14 45.0 0.00 0.02
ABT 140517C00046000 C 05/17/14 46.0 0.00 0.02
ABT 140517P00020000 P 05/17/14 20.0 0.00 0.02
ABT 140517P00021000 P 05/17/14 21.0 0.00 0.02
ABT 140517P00023000 P 05/17/14 23.0 0.00 0.02
ABT 140517P00024000 P 05/17/14 24.0 0.00 0.02
ABT 140517P00025000 P 05/17/14 25.0 0.00 0.03
ABT 140517P00026000 P 05/17/14 26.0 0.00 0.02
ABT 140517P00027000 P 05/17/14 27.0 0.00 0.03
ABT 140517P00028000 P 05/17/14 28.0 0.00 0.03
ABT 140517P00029000 P 05/17/14 29.0 0.01 0.03
ABT 140517P00030000 P 05/17/14 30.0 0.02 0.03
ABT 140517P00031000 P 05/17/14 31.0 0.01 0.04
ABT 140517P00032000 P 05/17/14 32.0 0.01 0.04
ABT 140517P00033000 P 05/17/14 33.0 0.02 0.06
ABT 140517P00034000 P 05/17/14 34.0 0.04 0.08
ABT 140517P00035000 P 05/17/14 35.0 0.07 0.10
ABT 140517P00036000 P 05/17/14 36.0 0.14 0.16
ABT 140517P00037000 P 05/17/14 37.0 0.28 0.31
ABT 140517P00038000 P 05/17/14 38.0 0.57 0.60
ABT 140517P00039000 P 05/17/14 39.0 1.06 1.11
ABT 140517P00040000 P 05/17/14 40.0 1.76 1.98
ABT 140517P00041000 P 05/17/14 41.0 2.64 3.35
ABT 140517P00042000 P 05/17/14 42.0 3.55 4.40
ABT 140517P00043000 P 05/17/14 43.0 4.50 5.45
ABT 140517P00044000 P 05/17/14 44.0 5.05 6.50
ABT 140517P00045000 P 05/17/14 45.0 5.40 7.50
ABT 140517P00046000 P 05/17/14 46.0 6.10 9.70
ABT 140816C00020000 C 08/16/14 20.0 16.35 19.90
ABT 140816C00021000 C 08/16/14 21.0 15.35 19.15
ABT 140816C00023000 C 08/16/14 23.0 13.35 16.65
ABT 140816C00024000 C 08/16/14 24.0 12.35 15.65
ABT 140816C00025000 C 08/16/14 25.0 11.35 14.90
ABT 140816C00026000 C 08/16/14 26.0 10.35 13.65
ABT 140816C00027000 C 08/16/14 27.0 9.35 12.65
ABT 140816C00028000 C 08/16/14 28.0 9.60 11.25
ABT 140816C00029000 C 08/16/14 29.0 8.60 10.10
ABT 140816C00030000 C 08/16/14 30.0 7.60 9.10
ABT 140816C00031000 C 08/16/14 31.0 6.65 8.15
ABT 140816C00032000 C 08/16/14 32.0 5.95 6.60
ABT 140816C00033000 C 08/16/14 33.0 5.05 5.65
ABT 140816C00034000 C 08/16/14 34.0 4.30 4.75
ABT 140816C00035000 C 08/16/14 35.0 3.60 3.90
ABT 140816C00036000 C 08/16/14 36.0 3.00 3.10
ABT 140816C00037000 C 08/16/14 37.0 2.31 2.38
ABT 140816C00038000 C 08/16/14 38.0 1.71 1.75
ABT 140816C00039000 C 08/16/14 39.0 1.20 1.25
ABT 140816C00040000 C 08/16/14 40.0 0.81 0.85
ABT 140816C00041000 C 08/16/14 41.0 0.53 0.56
ABT 140816C00042000 C 08/16/14 42.0 0.33 0.36
ABT 140816C00043000 C 08/16/14 43.0 0.20 0.23
ABT 140816C00044000 C 08/16/14 44.0 0.12 0.15
ABT 140816C00045000 C 08/16/14 45.0 0.07 0.10
ABT 140816C00046000 C 08/16/14 46.0 0.04 0.07
ABT 140816C00047000 C 08/16/14 47.0 0.02 0.05
ABT 140816C00048000 C 08/16/14 48.0 0.01 0.04
ABT 140816C00049000 C 08/16/14 49.0 0.00 0.04
ABT 140816C00050000 C 08/16/14 50.0 0.00 0.03
ABT 140816C00055000 C 08/16/14 55.0 0.00 0.02
ABT 140816P00020000 P 08/16/14 20.0 0.00 0.03
ABT 140816P00021000 P 08/16/14 21.0 0.00 0.03
ABT 140816P00023000 P 08/16/14 23.0 0.01 0.04
ABT 140816P00024000 P 08/16/14 24.0 0.01 0.04
ABT 140816P00025000 P 08/16/14 25.0 0.01 0.05
ABT 140816P00026000 P 08/16/14 26.0 0.02 0.06
ABT 140816P00027000 P 08/16/14 27.0 0.04 0.07
ABT 140816P00028000 P 08/16/14 28.0 0.05 0.09
ABT 140816P00029000 P 08/16/14 29.0 0.07 0.11
ABT 140816P00030000 P 08/16/14 30.0 0.10 0.14
ABT 140816P00031000 P 08/16/14 31.0 0.14 0.18
ABT 140816P00032000 P 08/16/14 32.0 0.19 0.23
ABT 140816P00033000 P 08/16/14 33.0 0.27 0.30
ABT 140816P00034000 P 08/16/14 34.0 0.39 0.42
ABT 140816P00035000 P 08/16/14 35.0 0.55 0.58
ABT 140816P00036000 P 08/16/14 36.0 0.77 0.80
ABT 140816P00037000 P 08/16/14 37.0 1.07 1.10
ABT 140816P00038000 P 08/16/14 38.0 1.47 1.51
ABT 140816P00039000 P 08/16/14 39.0 1.97 2.02
ABT 140816P00040000 P 08/16/14 40.0 2.58 2.63
ABT 140816P00041000 P 08/16/14 41.0 3.30 3.40
ABT 140816P00042000 P 08/16/14 42.0 4.10 4.55
ABT 140816P00043000 P 08/16/14 43.0 4.95 5.55
ABT 140816P00044000 P 08/16/14 44.0 5.85 6.55
ABT 140816P00045000 P 08/16/14 45.0 6.80 7.50
ABT 140816P00046000 P 08/16/14 46.0 7.25 8.75
ABT 140816P00047000 P 08/16/14 47.0 8.20 9.70
ABT 140816P00048000 P 08/16/14 48.0 9.25 10.70
ABT 140816P00049000 P 08/16/14 49.0 10.05 11.70
ABT 140816P00050000 P 08/16/14 50.0 10.05 13.40
ABT 140816P00055000 P 08/16/14 55.0 15.30 18.85
ABT 141122C00020000 C 11/22/14 20.0 16.35 19.60
ABT 141122C00021000 C 11/22/14 21.0 15.45 18.60
ABT 141122C00023000 C 11/22/14 23.0 13.50 16.60
ABT 141122C00024000 C 11/22/14 24.0 12.45 15.60
ABT 141122C00025000 C 11/22/14 25.0 12.55 14.15
ABT 141122C00026000 C 11/22/14 26.0 11.60 13.15
ABT 141122C00027000 C 11/22/14 27.0 10.60 12.15
ABT 141122C00028000 C 11/22/14 28.0 9.65 11.25
ABT 141122C00029000 C 11/22/14 29.0 8.65 10.10
ABT 141122C00030000 C 11/22/14 30.0 7.70 8.90
ABT 141122C00031000 C 11/22/14 31.0 6.80 7.65
ABT 141122C00032000 C 11/22/14 32.0 5.90 6.75
ABT 141122C00033000 C 11/22/14 33.0 5.40 5.90
ABT 141122C00034000 C 11/22/14 34.0 4.90 5.05
ABT 141122C00035000 C 11/22/14 35.0 4.15 4.25
ABT 141122C00036000 C 11/22/14 36.0 3.45 3.55
ABT 141122C00037000 C 11/22/14 37.0 2.81 2.87
ABT 141122C00038000 C 11/22/14 38.0 2.24 2.30
ABT 141122C00039000 C 11/22/14 39.0 1.75 1.81
ABT 141122C00040000 C 11/22/14 40.0 1.34 1.39
ABT 141122C00041000 C 11/22/14 41.0 1.01 1.05
ABT 141122C00042000 C 11/22/14 42.0 0.74 0.79
ABT 141122C00043000 C 11/22/14 43.0 0.54 0.58
ABT 141122C00044000 C 11/22/14 44.0 0.39 0.43
ABT 141122C00045000 C 11/22/14 45.0 0.28 0.31
ABT 141122C00046000 C 11/22/14 46.0 0.20 0.22
ABT 141122C00047000 C 11/22/14 47.0 0.14 0.16
ABT 141122C00048000 C 11/22/14 48.0 0.10 0.12
ABT 141122C00049000 C 11/22/14 49.0 0.06 0.09
ABT 141122C00050000 C 11/22/14 50.0 0.04 0.08
ABT 141122C00055000 C 11/22/14 55.0 0.00 0.04
ABT 141122P00020000 P 11/22/14 20.0 0.02 0.06
ABT 141122P00021000 P 11/22/14 21.0 0.03 0.06
ABT 141122P00023000 P 11/22/14 23.0 0.05 0.09
ABT 141122P00024000 P 11/22/14 24.0 0.07 0.11
ABT 141122P00025000 P 11/22/14 25.0 0.08 0.12
ABT 141122P00026000 P 11/22/14 26.0 0.11 0.15
ABT 141122P00027000 P 11/22/14 27.0 0.14 0.18
ABT 141122P00028000 P 11/22/14 28.0 0.17 0.22
ABT 141122P00029000 P 11/22/14 29.0 0.22 0.27
ABT 141122P00030000 P 11/22/14 30.0 0.29 0.34
ABT 141122P00031000 P 11/22/14 31.0 0.37 0.42
ABT 141122P00032000 P 11/22/14 32.0 0.48 0.53
ABT 141122P00033000 P 11/22/14 33.0 0.63 0.67
ABT 141122P00034000 P 11/22/14 34.0 0.82 0.86
ABT 141122P00035000 P 11/22/14 35.0 1.06 1.10
ABT 141122P00036000 P 11/22/14 36.0 1.36 1.40
ABT 141122P00037000 P 11/22/14 37.0 1.72 1.77
ABT 141122P00038000 P 11/22/14 38.0 2.16 2.21
ABT 141122P00039000 P 11/22/14 39.0 2.69 2.74
ABT 141122P00040000 P 11/22/14 40.0 3.25 3.35
ABT 141122P00041000 P 11/22/14 41.0 3.90 4.00
ABT 141122P00042000 P 11/22/14 42.0 4.65 4.75
ABT 141122P00043000 P 11/22/14 43.0 5.45 5.55
ABT 141122P00044000 P 11/22/14 44.0 6.30 6.65
ABT 141122P00045000 P 11/22/14 45.0 7.20 7.75
ABT 141122P00046000 P 11/22/14 46.0 7.85 9.00
ABT 141122P00047000 P 11/22/14 47.0 8.80 9.95
ABT 141122P00048000 P 11/22/14 48.0 9.90 10.90
ABT 141122P00049000 P 11/22/14 49.0 10.35 11.90
ABT 141122P00050000 P 11/22/14 50.0 11.35 12.85
ABT 141122P00055000 P 11/22/14 55.0 16.30 17.80
ABT 150117C00018000 C 01/17/15 18.0 18.35 21.55
ABT 150117C00020000 C 01/17/15 20.0 16.45 19.55
ABT 150117C00023000 C 01/17/15 23.0 14.55 16.20
ABT 150117C00025000 C 01/17/15 25.0 12.55 14.20
ABT 150117C00028000 C 01/17/15 28.0 9.65 11.30
ABT 150117C00030000 C 01/17/15 30.0 7.75 9.15
ABT 150117C00033000 C 01/17/15 33.0 5.50 6.00
ABT 150117C00035000 C 01/17/15 35.0 4.35 4.45
ABT 150117C00040000 C 01/17/15 40.0 1.58 1.64
ABT 150117C00042000 C 01/17/15 42.0 0.96 1.01
ABT 150117C00045000 C 01/17/15 45.0 0.42 0.46
ABT 150117C00047000 C 01/17/15 47.0 0.23 0.27
ABT 150117C00050000 C 01/17/15 50.0 0.09 0.12
ABT 150117C00055000 C 01/17/15 55.0 0.02 0.05
ABT 150117P00018000 P 01/17/15 18.0 0.04 0.06
ABT 150117P00020000 P 01/17/15 20.0 0.04 0.08
ABT 150117P00023000 P 01/17/15 23.0 0.09 0.12
ABT 150117P00025000 P 01/17/15 25.0 0.14 0.18
ABT 150117P00028000 P 01/17/15 28.0 0.27 0.31
ABT 150117P00030000 P 01/17/15 30.0 0.43 0.47
ABT 150117P00033000 P 01/17/15 33.0 0.87 0.91
ABT 150117P00035000 P 01/17/15 35.0 1.36 1.40
ABT 150117P00040000 P 01/17/15 40.0 3.65 3.75
ABT 150117P00042000 P 01/17/15 42.0 5.05 5.15
ABT 150117P00045000 P 01/17/15 45.0 7.35 8.35
ABT 150117P00047000 P 01/17/15 47.0 8.85 10.20
ABT 150117P00050000 P 01/17/15 50.0 11.60 13.05
ABT 150117P00055000 P 01/17/15 55.0 16.40 18.00
ABT 160115C00018000 C 01/15/16 18.0 17.90 22.50
ABT 160115C00020000 C 01/15/16 20.0 15.90 20.50
ABT 160115C00023000 C 01/15/16 23.0 12.95 17.30
ABT 160115C00025000 C 01/15/16 25.0 12.60 14.60
ABT 160115C00028000 C 01/15/16 28.0 9.85 11.75
ABT 160115C00030000 C 01/15/16 30.0 8.40 9.10
ABT 160115C00032000 C 01/15/16 32.0 6.80 7.55
ABT 160115C00035000 C 01/15/16 35.0 5.30 5.45
ABT 160115C00037000 C 01/15/16 37.0 4.15 4.30
ABT 160115C00040000 C 01/15/16 40.0 2.78 2.92
ABT 160115C00042000 C 01/15/16 42.0 2.08 2.22
ABT 160115C00045000 C 01/15/16 45.0 1.32 1.43
ABT 160115C00047000 C 01/15/16 47.0 0.96 1.06
ABT 160115C00050000 C 01/15/16 50.0 0.59 0.68
ABT 160115P00018000 P 01/15/16 18.0 0.15 0.21
ABT 160115P00020000 P 01/15/16 20.0 0.22 0.29
ABT 160115P00023000 P 01/15/16 23.0 0.39 0.46
ABT 160115P00025000 P 01/15/16 25.0 0.57 0.63
ABT 160115P00028000 P 01/15/16 28.0 0.86 1.05
ABT 160115P00030000 P 01/15/16 30.0 1.35 1.44
ABT 160115P00032000 P 01/15/16 32.0 1.86 1.96
ABT 160115P00035000 P 01/15/16 35.0 2.92 3.05
ABT 160115P00037000 P 01/15/16 37.0 3.80 3.95
ABT 160115P00040000 P 01/15/16 40.0 5.45 5.65
ABT 160115P00042000 P 01/15/16 42.0 6.75 6.95
ABT 160115P00045000 P 01/15/16 45.0 8.95 9.20
ABT 160115P00047000 P 01/15/16 47.0 10.45 11.45
ABT 160115P00050000 P 01/15/16 50.0 12.15 14.30

OPRA data is delayed 15 minutes.