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 (2015-11-20)Premium Content

Abbott Laboratories (ABT)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 160219C00022000 C 02/19/16 22.0 13.65 15.60
ABT 160219C00023000 C 02/19/16 23.0 12.65 14.60
ABT 160219C00024000 C 02/19/16 24.0 11.75 13.60
ABT 160219C00025000 C 02/19/16 25.0 10.65 12.60
ABT 160219C00026000 C 02/19/16 26.0 10.55 11.65
ABT 160219C00027000 C 02/19/16 27.0 9.45 11.00
ABT 160219C00028000 C 02/19/16 28.0 8.75 9.65
ABT 160219C00029000 C 02/19/16 29.0 7.75 8.45
ABT 160219C00030000 C 02/19/16 30.0 6.80 7.45
ABT 160219C00031000 C 02/19/16 31.0 5.75 6.45
ABT 160219C00032000 C 02/19/16 32.0 4.80 5.45
ABT 160219C00033000 C 02/19/16 33.0 4.00 4.30
ABT 160219C00034000 C 02/19/16 34.0 3.10 3.30
ABT 160219C00035000 C 02/19/16 35.0 2.20 2.43
ABT 160219C00036000 C 02/19/16 36.0 1.41 1.50
ABT 160219C00037000 C 02/19/16 37.0 0.77 0.82
ABT 160219C00038000 C 02/19/16 38.0 0.34 0.38
ABT 160219C00039000 C 02/19/16 39.0 0.12 0.15
ABT 160219C00040000 C 02/19/16 40.0 0.04 0.08
ABT 160219C00041000 C 02/19/16 41.0 0.00 0.04
ABT 160219C00042000 C 02/19/16 42.0 0.00 0.05
ABT 160219C00043000 C 02/19/16 43.0 0.00 0.05
ABT 160219C00044000 C 02/19/16 44.0 0.00 0.05
ABT 160219C00045000 C 02/19/16 45.0 0.00 0.05
ABT 160219C00046000 C 02/19/16 46.0 0.00 0.05
ABT 160219C00047000 C 02/19/16 47.0 0.00 0.04
ABT 160219C00048000 C 02/19/16 48.0 0.00 0.04
ABT 160219C00049000 C 02/19/16 49.0 0.00 0.04
ABT 160219C00050000 C 02/19/16 50.0 0.00 0.04
ABT 160219C00052500 C 02/19/16 52.5 0.00 0.04
ABT 160219C00055000 C 02/19/16 55.0 0.00 0.02
ABT 160219C00057500 C 02/19/16 57.5 0.00 0.04
ABT 160219C00060000 C 02/19/16 60.0 0.00 0.04
ABT 160219C00065000 C 02/19/16 65.0 0.00 0.04
ABT 160219C00070000 C 02/19/16 70.0 0.00 0.04
ABT 160219C00075000 C 02/19/16 75.0 0.00 0.04
ABT 160219P00022000 P 02/19/16 22.0 0.00 0.05
ABT 160219P00023000 P 02/19/16 23.0 0.00 0.05
ABT 160219P00024000 P 02/19/16 24.0 0.00 0.05
ABT 160219P00025000 P 02/19/16 25.0 0.00 0.01
ABT 160219P00026000 P 02/19/16 26.0 0.00 0.01
ABT 160219P00027000 P 02/19/16 27.0 0.00 0.01
ABT 160219P00028000 P 02/19/16 28.0 0.00 0.05
ABT 160219P00029000 P 02/19/16 29.0 0.02 0.05
ABT 160219P00030000 P 02/19/16 30.0 0.00 0.06
ABT 160219P00031000 P 02/19/16 31.0 0.04 0.07
ABT 160219P00032000 P 02/19/16 32.0 0.02 0.09
ABT 160219P00033000 P 02/19/16 33.0 0.05 0.11
ABT 160219P00034000 P 02/19/16 34.0 0.13 0.15
ABT 160219P00035000 P 02/19/16 35.0 0.22 0.25
ABT 160219P00036000 P 02/19/16 36.0 0.41 0.45
ABT 160219P00037000 P 02/19/16 37.0 0.73 0.81
ABT 160219P00038000 P 02/19/16 38.0 1.31 1.38
ABT 160219P00039000 P 02/19/16 39.0 2.00 2.17
ABT 160219P00040000 P 02/19/16 40.0 2.89 3.10
ABT 160219P00041000 P 02/19/16 41.0 3.50 4.10
ABT 160219P00042000 P 02/19/16 42.0 4.50 5.10
ABT 160219P00043000 P 02/19/16 43.0 5.15 6.10
ABT 160219P00044000 P 02/19/16 44.0 4.90 8.10
ABT 160219P00045000 P 02/19/16 45.0 7.55 8.05
ABT 160219P00046000 P 02/19/16 46.0 8.35 9.05
ABT 160219P00047000 P 02/19/16 47.0 7.85 11.10
ABT 160219P00048000 P 02/19/16 48.0 8.75 12.00
ABT 160219P00049000 P 02/19/16 49.0 9.75 13.00
ABT 160219P00050000 P 02/19/16 50.0 10.80 14.10
ABT 160219P00052500 P 02/19/16 52.5 13.25 16.60
ABT 160219P00055000 P 02/19/16 55.0 16.10 18.45
ABT 160219P00057500 P 02/19/16 57.5 18.30 20.95
ABT 160219P00060000 P 02/19/16 60.0 20.85 23.45
ABT 160219P00065000 P 02/19/16 65.0 25.85 28.40
ABT 160219P00070000 P 02/19/16 70.0 30.85 33.40
ABT 160219P00075000 P 02/19/16 75.0 35.80 38.40
ABT 160318C00027000 C 03/18/16 27.0 9.85 10.95
ABT 160318C00028000 C 03/18/16 28.0 8.90 9.95
ABT 160318C00029000 C 03/18/16 29.0 7.90 8.95
ABT 160318C00030000 C 03/18/16 30.0 7.10 7.40
ABT 160318C00031000 C 03/18/16 31.0 6.15 6.45
ABT 160318C00032000 C 03/18/16 32.0 5.20 5.50
ABT 160318C00033000 C 03/18/16 33.0 4.30 4.60
ABT 160318C00034000 C 03/18/16 34.0 3.45 3.65
ABT 160318C00035000 C 03/18/16 35.0 2.70 2.81
ABT 160318C00036000 C 03/18/16 36.0 1.99 2.08
ABT 160318C00037000 C 03/18/16 37.0 1.38 1.42
ABT 160318C00038000 C 03/18/16 38.0 0.89 0.94
ABT 160318C00039000 C 03/18/16 39.0 0.54 0.58
ABT 160318C00040000 C 03/18/16 40.0 0.29 0.33
ABT 160318C00041000 C 03/18/16 41.0 0.15 0.18
ABT 160318C00042000 C 03/18/16 42.0 0.07 0.11
ABT 160318C00043000 C 03/18/16 43.0 0.03 0.06
ABT 160318C00044000 C 03/18/16 44.0 0.00 0.05
ABT 160318C00045000 C 03/18/16 45.0 0.00 0.04
ABT 160318C00046000 C 03/18/16 46.0 0.00 0.04
ABT 160318C00047000 C 03/18/16 47.0 0.00 0.04
ABT 160318C00048000 C 03/18/16 48.0 0.00 0.04
ABT 160318C00049000 C 03/18/16 49.0 0.00 0.04
ABT 160318C00050000 C 03/18/16 50.0 0.00 0.04
ABT 160318P00027000 P 03/18/16 27.0 0.05 0.07
ABT 160318P00028000 P 03/18/16 28.0 0.06 0.12
ABT 160318P00029000 P 03/18/16 29.0 0.09 0.13
ABT 160318P00030000 P 03/18/16 30.0 0.14 0.16
ABT 160318P00031000 P 03/18/16 31.0 0.18 0.21
ABT 160318P00032000 P 03/18/16 32.0 0.24 0.27
ABT 160318P00033000 P 03/18/16 33.0 0.34 0.37
ABT 160318P00034000 P 03/18/16 34.0 0.49 0.51
ABT 160318P00035000 P 03/18/16 35.0 0.69 0.72
ABT 160318P00036000 P 03/18/16 36.0 0.97 1.00
ABT 160318P00037000 P 03/18/16 37.0 1.36 1.39
ABT 160318P00038000 P 03/18/16 38.0 1.86 1.91
ABT 160318P00039000 P 03/18/16 39.0 2.49 2.56
ABT 160318P00040000 P 03/18/16 40.0 3.20 3.35
ABT 160318P00041000 P 03/18/16 41.0 4.05 4.20
ABT 160318P00042000 P 03/18/16 42.0 4.90 5.15
ABT 160318P00043000 P 03/18/16 43.0 5.20 6.30
ABT 160318P00044000 P 03/18/16 44.0 6.15 7.25
ABT 160318P00045000 P 03/18/16 45.0 7.10 8.30
ABT 160318P00046000 P 03/18/16 46.0 8.10 9.30
ABT 160318P00047000 P 03/18/16 47.0 7.90 11.10
ABT 160318P00048000 P 03/18/16 48.0 8.75 11.90
ABT 160318P00049000 P 03/18/16 49.0 9.90 13.10
ABT 160318P00050000 P 03/18/16 50.0 10.80 13.90
ABT 160520C00023000 C 05/20/16 23.0 12.95 14.80
ABT 160520C00024000 C 05/20/16 24.0 11.95 13.80
ABT 160520C00025000 C 05/20/16 25.0 11.00 12.80
ABT 160520C00026000 C 05/20/16 26.0 10.00 11.70
ABT 160520C00027000 C 05/20/16 27.0 9.90 10.60
ABT 160520C00028000 C 05/20/16 28.0 9.20 9.55
ABT 160520C00029000 C 05/20/16 29.0 8.30 8.60
ABT 160520C00030000 C 05/20/16 30.0 7.35 7.70
ABT 160520C00031000 C 05/20/16 31.0 6.45 6.80
ABT 160520C00032000 C 05/20/16 32.0 5.60 5.90
ABT 160520C00033000 C 05/20/16 33.0 4.80 5.00
ABT 160520C00034000 C 05/20/16 34.0 4.05 4.20
ABT 160520C00035000 C 05/20/16 35.0 3.30 3.45
ABT 160520C00036000 C 05/20/16 36.0 2.69 2.76
ABT 160520C00037000 C 05/20/16 37.0 2.11 2.16
ABT 160520C00038000 C 05/20/16 38.0 1.62 1.67
ABT 160520C00039000 C 05/20/16 39.0 1.18 1.25
ABT 160520C00040000 C 05/20/16 40.0 0.86 0.91
ABT 160520C00041000 C 05/20/16 41.0 0.60 0.64
ABT 160520C00042000 C 05/20/16 42.0 0.41 0.45
ABT 160520C00043000 C 05/20/16 43.0 0.28 0.30
ABT 160520C00044000 C 05/20/16 44.0 0.17 0.20
ABT 160520C00045000 C 05/20/16 45.0 0.11 0.13
ABT 160520C00046000 C 05/20/16 46.0 0.07 0.09
ABT 160520C00047000 C 05/20/16 47.0 0.04 0.06
ABT 160520C00048000 C 05/20/16 48.0 0.00 0.04
ABT 160520C00049000 C 05/20/16 49.0 0.00 0.04
ABT 160520C00050000 C 05/20/16 50.0 0.00 0.03
ABT 160520C00052500 C 05/20/16 52.5 0.00 0.04
ABT 160520C00055000 C 05/20/16 55.0 0.00 0.04
ABT 160520C00060000 C 05/20/16 60.0 0.00 0.04
ABT 160520C00065000 C 05/20/16 65.0 0.00 0.03
ABT 160520P00023000 P 05/20/16 23.0 0.11 0.16
ABT 160520P00024000 P 05/20/16 24.0 0.14 0.18
ABT 160520P00025000 P 05/20/16 25.0 0.17 0.21
ABT 160520P00026000 P 05/20/16 26.0 0.20 0.25
ABT 160520P00027000 P 05/20/16 27.0 0.25 0.31
ABT 160520P00028000 P 05/20/16 28.0 0.31 0.36
ABT 160520P00029000 P 05/20/16 29.0 0.39 0.44
ABT 160520P00030000 P 05/20/16 30.0 0.48 0.54
ABT 160520P00031000 P 05/20/16 31.0 0.60 0.66
ABT 160520P00032000 P 05/20/16 32.0 0.77 0.81
ABT 160520P00033000 P 05/20/16 33.0 0.94 1.00
ABT 160520P00034000 P 05/20/16 34.0 1.20 1.24
ABT 160520P00035000 P 05/20/16 35.0 1.47 1.54
ABT 160520P00036000 P 05/20/16 36.0 1.85 1.90
ABT 160520P00037000 P 05/20/16 37.0 2.27 2.33
ABT 160520P00038000 P 05/20/16 38.0 2.78 2.84
ABT 160520P00039000 P 05/20/16 39.0 3.35 3.45
ABT 160520P00040000 P 05/20/16 40.0 3.95 4.10
ABT 160520P00041000 P 05/20/16 41.0 4.70 4.85
ABT 160520P00042000 P 05/20/16 42.0 5.50 5.70
ABT 160520P00043000 P 05/20/16 43.0 6.25 6.55
ABT 160520P00044000 P 05/20/16 44.0 7.20 7.45
ABT 160520P00045000 P 05/20/16 45.0 8.15 8.40
ABT 160520P00046000 P 05/20/16 46.0 8.40 9.40
ABT 160520P00047000 P 05/20/16 47.0 8.15 11.40
ABT 160520P00048000 P 05/20/16 48.0 9.15 12.35
ABT 160520P00049000 P 05/20/16 49.0 10.10 13.35
ABT 160520P00050000 P 05/20/16 50.0 11.30 13.40
ABT 160520P00052500 P 05/20/16 52.5 13.55 16.05
ABT 160520P00055000 P 05/20/16 55.0 16.15 18.40
ABT 160520P00060000 P 05/20/16 60.0 21.15 23.40
ABT 160520P00065000 P 05/20/16 65.0 26.00 28.40
ABT 160819C00023000 C 08/19/16 23.0 13.55 14.70
ABT 160819C00024000 C 08/19/16 24.0 12.50 13.75
ABT 160819C00025000 C 08/19/16 25.0 11.65 13.20
ABT 160819C00026000 C 08/19/16 26.0 11.25 11.60
ABT 160819C00027000 C 08/19/16 27.0 10.30 10.65
ABT 160819C00028000 C 08/19/16 28.0 9.40 9.75
ABT 160819C00029000 C 08/19/16 29.0 8.50 8.85
ABT 160819C00030000 C 08/19/16 30.0 7.65 8.00
ABT 160819C00031000 C 08/19/16 31.0 6.80 7.00
ABT 160819C00032000 C 08/19/16 32.0 6.00 6.20
ABT 160819C00033000 C 08/19/16 33.0 5.25 5.55
ABT 160819C00034000 C 08/19/16 34.0 4.55 4.75
ABT 160819C00035000 C 08/19/16 35.0 3.90 4.00
ABT 160819C00036000 C 08/19/16 36.0 3.25 3.40
ABT 160819C00037000 C 08/19/16 37.0 2.72 2.82
ABT 160819C00038000 C 08/19/16 38.0 2.23 2.32
ABT 160819C00039000 C 08/19/16 39.0 1.79 1.88
ABT 160819C00040000 C 08/19/16 40.0 1.42 1.51
ABT 160819C00041000 C 08/19/16 41.0 1.10 1.18
ABT 160819C00042000 C 08/19/16 42.0 0.82 0.92
ABT 160819C00043000 C 08/19/16 43.0 0.63 0.70
ABT 160819C00044000 C 08/19/16 44.0 0.47 0.53
ABT 160819C00045000 C 08/19/16 45.0 0.33 0.40
ABT 160819C00046000 C 08/19/16 46.0 0.24 0.29
ABT 160819C00047000 C 08/19/16 47.0 0.16 0.20
ABT 160819C00048000 C 08/19/16 48.0 0.11 0.16
ABT 160819C00049000 C 08/19/16 49.0 0.07 0.11
ABT 160819C00050000 C 08/19/16 50.0 0.04 0.08
ABT 160819C00052500 C 08/19/16 52.5 0.00 0.04
ABT 160819C00055000 C 08/19/16 55.0 0.00 0.04
ABT 160819C00060000 C 08/19/16 60.0 0.00 0.04
ABT 160819C00065000 C 08/19/16 65.0 0.00 0.04
ABT 160819P00023000 P 08/19/16 23.0 0.28 0.33
ABT 160819P00024000 P 08/19/16 24.0 0.34 0.38
ABT 160819P00025000 P 08/19/16 25.0 0.40 0.45
ABT 160819P00026000 P 08/19/16 26.0 0.45 0.52
ABT 160819P00027000 P 08/19/16 27.0 0.56 0.61
ABT 160819P00028000 P 08/19/16 28.0 0.67 0.72
ABT 160819P00029000 P 08/19/16 29.0 0.79 0.84
ABT 160819P00030000 P 08/19/16 30.0 0.94 1.00
ABT 160819P00031000 P 08/19/16 31.0 1.11 1.17
ABT 160819P00032000 P 08/19/16 32.0 1.32 1.39
ABT 160819P00033000 P 08/19/16 33.0 1.57 1.64
ABT 160819P00034000 P 08/19/16 34.0 1.86 1.93
ABT 160819P00035000 P 08/19/16 35.0 2.20 2.28
ABT 160819P00036000 P 08/19/16 36.0 2.59 2.67
ABT 160819P00037000 P 08/19/16 37.0 3.00 3.15
ABT 160819P00038000 P 08/19/16 38.0 3.50 3.65
ABT 160819P00039000 P 08/19/16 39.0 4.10 4.25
ABT 160819P00040000 P 08/19/16 40.0 4.70 4.85
ABT 160819P00041000 P 08/19/16 41.0 5.40 5.55
ABT 160819P00042000 P 08/19/16 42.0 6.15 6.30
ABT 160819P00043000 P 08/19/16 43.0 6.90 7.05
ABT 160819P00044000 P 08/19/16 44.0 7.60 7.90
ABT 160819P00045000 P 08/19/16 45.0 8.60 8.80
ABT 160819P00046000 P 08/19/16 46.0 9.40 9.70
ABT 160819P00047000 P 08/19/16 47.0 10.35 10.60
ABT 160819P00048000 P 08/19/16 48.0 11.30 11.55
ABT 160819P00049000 P 08/19/16 49.0 11.00 12.55
ABT 160819P00050000 P 08/19/16 50.0 11.10 13.50
ABT 160819P00052500 P 08/19/16 52.5 13.55 16.20
ABT 160819P00055000 P 08/19/16 55.0 15.90 18.55
ABT 160819P00060000 P 08/19/16 60.0 20.90 23.50
ABT 160819P00065000 P 08/19/16 65.0 25.90 28.60
ABT 170120C00020000 C 01/20/17 20.0 15.50 18.10
ABT 170120C00023000 C 01/20/17 23.0 13.45 15.05
ABT 170120C00025000 C 01/20/17 25.0 12.35 13.00
ABT 170120C00028000 C 01/20/17 28.0 9.70 10.40
ABT 170120C00030000 C 01/20/17 30.0 8.15 8.40
ABT 170120C00033000 C 01/20/17 33.0 6.00 6.20
ABT 170120C00035000 C 01/20/17 35.0 4.70 4.85
ABT 170120C00038000 C 01/20/17 38.0 3.10 3.25
ABT 170120C00040000 C 01/20/17 40.0 2.30 2.38
ABT 170120C00042000 C 01/20/17 42.0 1.64 1.72
ABT 170120C00045000 C 01/20/17 45.0 0.95 1.01
ABT 170120C00047000 C 01/20/17 47.0 0.63 0.69
ABT 170120C00050000 C 01/20/17 50.0 0.33 0.39
ABT 170120C00052500 C 01/20/17 52.5 0.18 0.24
ABT 170120C00055000 C 01/20/17 55.0 0.10 0.16
ABT 170120C00057500 C 01/20/17 57.5 0.05 0.10
ABT 170120C00060000 C 01/20/17 60.0 0.01 0.07
ABT 170120C00065000 C 01/20/17 65.0 0.00 0.05
ABT 170120P00020000 P 01/20/17 20.0 0.43 0.48
ABT 170120P00023000 P 01/20/17 23.0 0.66 0.71
ABT 170120P00025000 P 01/20/17 25.0 0.87 0.94
ABT 170120P00028000 P 01/20/17 28.0 1.31 1.37
ABT 170120P00030000 P 01/20/17 30.0 1.71 1.78
ABT 170120P00033000 P 01/20/17 33.0 2.55 2.64
ABT 170120P00035000 P 01/20/17 35.0 3.30 3.40
ABT 170120P00038000 P 01/20/17 38.0 4.70 4.85
ABT 170120P00040000 P 01/20/17 40.0 5.90 6.05
ABT 170120P00042000 P 01/20/17 42.0 7.25 7.40
ABT 170120P00045000 P 01/20/17 45.0 9.50 9.70
ABT 170120P00047000 P 01/20/17 47.0 11.15 11.35
ABT 170120P00050000 P 01/20/17 50.0 13.80 14.05
ABT 170120P00052500 P 01/20/17 52.5 13.90 18.05
ABT 170120P00055000 P 01/20/17 55.0 16.30 20.45
ABT 170120P00057500 P 01/20/17 57.5 18.75 23.00
ABT 170120P00060000 P 01/20/17 60.0 21.30 25.40
ABT 170120P00065000 P 01/20/17 65.0 26.10 30.25
ABT 180119C00020000 C 01/19/18 20.0 15.50 19.60
ABT 180119C00023000 C 01/19/18 23.0 14.10 15.05
ABT 180119C00025000 C 01/19/18 25.0 12.55 13.45
ABT 180119C00028000 C 01/19/18 28.0 10.25 10.90
ABT 180119C00030000 C 01/19/18 30.0 8.80 9.40
ABT 180119C00033000 C 01/19/18 33.0 6.85 7.45
ABT 180119C00035000 C 01/19/18 35.0 5.70 6.30
ABT 180119C00038000 C 01/19/18 38.0 4.25 4.65
ABT 180119C00040000 C 01/19/18 40.0 3.35 3.90
ABT 180119C00042000 C 01/19/18 42.0 2.74 3.15
ABT 180119C00045000 C 01/19/18 45.0 1.92 2.28
ABT 180119C00047000 C 01/19/18 47.0 1.47 1.79
ABT 180119C00050000 C 01/19/18 50.0 0.98 1.28
ABT 180119C00052500 C 01/19/18 52.5 0.68 0.95
ABT 180119C00055000 C 01/19/18 55.0 0.44 0.74
ABT 180119C00060000 C 01/19/18 60.0 0.17 0.45
ABT 180119C00065000 C 01/19/18 65.0 0.02 0.29
ABT 180119P00020000 P 01/19/18 20.0 0.85 1.08
ABT 180119P00023000 P 01/19/18 23.0 1.27 1.53
ABT 180119P00025000 P 01/19/18 25.0 1.69 1.86
ABT 180119P00028000 P 01/19/18 28.0 2.39 2.59
ABT 180119P00030000 P 01/19/18 30.0 3.00 3.20
ABT 180119P00033000 P 01/19/18 33.0 4.00 4.40
ABT 180119P00035000 P 01/19/18 35.0 4.80 5.25
ABT 180119P00038000 P 01/19/18 38.0 6.25 6.85
ABT 180119P00040000 P 01/19/18 40.0 7.40 8.00
ABT 180119P00042000 P 01/19/18 42.0 8.65 9.35
ABT 180119P00045000 P 01/19/18 45.0 10.80 11.50
ABT 180119P00047000 P 01/19/18 47.0 12.25 13.05
ABT 180119P00050000 P 01/19/18 50.0 14.75 15.55
ABT 180119P00052500 P 01/19/18 52.5 16.80 17.55
ABT 180119P00055000 P 01/19/18 55.0 18.95 19.95
ABT 180119P00060000 P 01/19/18 60.0 21.90 26.00
ABT 180119P00065000 P 01/19/18 65.0 26.65 31.00

OPRA data is delayed 15 minutes.