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 (2015-02-20)Premium Content

Abbott Laboratories (ABT)
As of Feb 27 2015 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 150320C00036000 C 03/20/15 36.0 10.95 12.05
ABT 150320C00037000 C 03/20/15 37.0 10.35 11.05
ABT 150320C00038000 C 03/20/15 38.0 9.25 10.05
ABT 150320C00039000 C 03/20/15 39.0 8.25 9.00
ABT 150320C00040000 C 03/20/15 40.0 7.25 8.10
ABT 150320C00041000 C 03/20/15 41.0 6.40 7.05
ABT 150320C00042000 C 03/20/15 42.0 5.30 6.05
ABT 150320C00043000 C 03/20/15 43.0 4.40 5.00
ABT 150320C00044000 C 03/20/15 44.0 3.55 3.70
ABT 150320C00045000 C 03/20/15 45.0 2.62 2.77
ABT 150320C00046000 C 03/20/15 46.0 1.74 1.86
ABT 150320C00047000 C 03/20/15 47.0 1.01 1.07
ABT 150320C00048000 C 03/20/15 48.0 0.48 0.51
ABT 150320C00049000 C 03/20/15 49.0 0.18 0.20
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 0.01 0.02
ABT 150320P00037000 P 03/20/15 37.0 0.00 0.03
ABT 150320P00038000 P 03/20/15 38.0 0.01 0.03
ABT 150320P00039000 P 03/20/15 39.0 0.02 0.04
ABT 150320P00040000 P 03/20/15 40.0 0.03 0.05
ABT 150320P00041000 P 03/20/15 41.0 0.03 0.06
ABT 150320P00042000 P 03/20/15 42.0 0.03 0.07
ABT 150320P00043000 P 03/20/15 43.0 0.05 0.09
ABT 150320P00044000 P 03/20/15 44.0 0.08 0.11
ABT 150320P00045000 P 03/20/15 45.0 0.14 0.16
ABT 150320P00046000 P 03/20/15 46.0 0.26 0.29
ABT 150320P00047000 P 03/20/15 47.0 0.51 0.55
ABT 150320P00048000 P 03/20/15 48.0 0.97 1.03
ABT 150320P00049000 P 03/20/15 49.0 1.66 1.72
ABT 150320P00050000 P 03/20/15 50.0 2.47 2.60
ABT 150320P00055000 P 03/20/15 55.0 7.10 7.80
ABT 150320P00060000 P 03/20/15 60.0 11.75 13.95
ABT 150417C00038000 C 04/17/15 38.0 9.40 10.00
ABT 150417C00039000 C 04/17/15 39.0 8.40 9.00
ABT 150417C00040000 C 04/17/15 40.0 7.30 8.05
ABT 150417C00041000 C 04/17/15 41.0 6.45 7.00
ABT 150417C00042000 C 04/17/15 42.0 5.40 6.05
ABT 150417C00043000 C 04/17/15 43.0 4.60 4.80
ABT 150417C00044000 C 04/17/15 44.0 3.70 3.85
ABT 150417C00045000 C 04/17/15 45.0 2.85 2.97
ABT 150417C00046000 C 04/17/15 46.0 2.07 2.15
ABT 150417C00047000 C 04/17/15 47.0 1.39 1.46
ABT 150417C00048000 C 04/17/15 48.0 0.85 0.92
ABT 150417C00049000 C 04/17/15 49.0 0.48 0.51
ABT 150417C00050000 C 04/17/15 50.0 0.24 0.28
ABT 150417C00055000 C 04/17/15 55.0 0.00 0.03
ABT 150417C00060000 C 04/17/15 60.0 0.00 0.02
ABT 150417C00065000 C 04/17/15 65.0 0.00 0.02
ABT 150417C00070000 C 04/17/15 70.0 0.00 0.02
ABT 150417P00038000 P 04/17/15 38.0 0.05 0.08
ABT 150417P00039000 P 04/17/15 39.0 0.06 0.09
ABT 150417P00040000 P 04/17/15 40.0 0.08 0.11
ABT 150417P00041000 P 04/17/15 41.0 0.10 0.12
ABT 150417P00042000 P 04/17/15 42.0 0.14 0.17
ABT 150417P00043000 P 04/17/15 43.0 0.20 0.24
ABT 150417P00044000 P 04/17/15 44.0 0.30 0.33
ABT 150417P00045000 P 04/17/15 45.0 0.46 0.49
ABT 150417P00046000 P 04/17/15 46.0 0.69 0.73
ABT 150417P00047000 P 04/17/15 47.0 1.04 1.08
ABT 150417P00048000 P 04/17/15 48.0 1.53 1.58
ABT 150417P00049000 P 04/17/15 49.0 2.17 2.23
ABT 150417P00050000 P 04/17/15 50.0 2.93 3.05
ABT 150417P00055000 P 04/17/15 55.0 7.30 8.00
ABT 150417P00060000 P 04/17/15 60.0 10.80 14.15
ABT 150417P00065000 P 04/17/15 65.0 16.95 18.55
ABT 150417P00070000 P 04/17/15 70.0 21.30 24.15
ABT 150515C00024000 C 05/15/15 24.0 22.90 24.00
ABT 150515C00025000 C 05/15/15 25.0 21.90 23.00
ABT 150515C00026000 C 05/15/15 26.0 20.90 22.00
ABT 150515C00027000 C 05/15/15 27.0 19.90 21.00
ABT 150515C00028000 C 05/15/15 28.0 18.35 20.05
ABT 150515C00029000 C 05/15/15 29.0 17.10 19.05
ABT 150515C00030000 C 05/15/15 30.0 16.80 18.05
ABT 150515C00031000 C 05/15/15 31.0 15.10 17.05
ABT 150515C00032000 C 05/15/15 32.0 14.50 15.70
ABT 150515C00033000 C 05/15/15 33.0 13.70 15.05
ABT 150515C00034000 C 05/15/15 34.0 12.10 14.05
ABT 150515C00035000 C 05/15/15 35.0 11.75 13.30
ABT 150515C00036000 C 05/15/15 36.0 10.15 12.15
ABT 150515C00037000 C 05/15/15 37.0 9.70 11.15
ABT 150515C00038000 C 05/15/15 38.0 8.15 10.10
ABT 150515C00039000 C 05/15/15 39.0 8.40 9.00
ABT 150515C00040000 C 05/15/15 40.0 7.35 8.00
ABT 150515C00041000 C 05/15/15 41.0 6.50 7.05
ABT 150515C00042000 C 05/15/15 42.0 5.60 5.85
ABT 150515C00043000 C 05/15/15 43.0 4.70 4.90
ABT 150515C00044000 C 05/15/15 44.0 3.80 4.00
ABT 150515C00045000 C 05/15/15 45.0 3.00 3.15
ABT 150515C00046000 C 05/15/15 46.0 2.28 2.35
ABT 150515C00047000 C 05/15/15 47.0 1.63 1.68
ABT 150515C00048000 C 05/15/15 48.0 1.10 1.14
ABT 150515C00049000 C 05/15/15 49.0 0.70 0.75
ABT 150515C00050000 C 05/15/15 50.0 0.42 0.46
ABT 150515C00055000 C 05/15/15 55.0 0.02 0.05
ABT 150515C00060000 C 05/15/15 60.0 0.00 0.02
ABT 150515P00024000 P 05/15/15 24.0 0.00 0.02
ABT 150515P00025000 P 05/15/15 25.0 0.00 0.02
ABT 150515P00026000 P 05/15/15 26.0 0.00 0.03
ABT 150515P00027000 P 05/15/15 27.0 0.01 0.03
ABT 150515P00028000 P 05/15/15 28.0 0.01 0.03
ABT 150515P00029000 P 05/15/15 29.0 0.01 0.04
ABT 150515P00030000 P 05/15/15 30.0 0.02 0.04
ABT 150515P00031000 P 05/15/15 31.0 0.02 0.05
ABT 150515P00032000 P 05/15/15 32.0 0.03 0.06
ABT 150515P00033000 P 05/15/15 33.0 0.03 0.06
ABT 150515P00034000 P 05/15/15 34.0 0.05 0.07
ABT 150515P00035000 P 05/15/15 35.0 0.06 0.08
ABT 150515P00036000 P 05/15/15 36.0 0.07 0.09
ABT 150515P00037000 P 05/15/15 37.0 0.08 0.11
ABT 150515P00038000 P 05/15/15 38.0 0.10 0.13
ABT 150515P00039000 P 05/15/15 39.0 0.13 0.16
ABT 150515P00040000 P 05/15/15 40.0 0.15 0.19
ABT 150515P00041000 P 05/15/15 41.0 0.20 0.23
ABT 150515P00042000 P 05/15/15 42.0 0.28 0.30
ABT 150515P00043000 P 05/15/15 43.0 0.36 0.40
ABT 150515P00044000 P 05/15/15 44.0 0.50 0.53
ABT 150515P00045000 P 05/15/15 45.0 0.70 0.73
ABT 150515P00046000 P 05/15/15 46.0 0.97 1.00
ABT 150515P00047000 P 05/15/15 47.0 1.33 1.38
ABT 150515P00048000 P 05/15/15 48.0 1.81 1.86
ABT 150515P00049000 P 05/15/15 49.0 2.41 2.48
ABT 150515P00050000 P 05/15/15 50.0 3.10 3.20
ABT 150515P00055000 P 05/15/15 55.0 7.25 8.00
ABT 150515P00060000 P 05/15/15 60.0 11.50 12.90
ABT 150821C00028000 C 08/21/15 28.0 18.15 20.05
ABT 150821C00029000 C 08/21/15 29.0 17.75 19.05
ABT 150821C00030000 C 08/21/15 30.0 16.70 18.00
ABT 150821C00031000 C 08/21/15 31.0 15.35 17.05
ABT 150821C00032000 C 08/21/15 32.0 14.50 16.05
ABT 150821C00033000 C 08/21/15 33.0 13.75 15.30
ABT 150821C00034000 C 08/21/15 34.0 12.50 14.10
ABT 150821C00035000 C 08/21/15 35.0 11.15 13.10
ABT 150821C00036000 C 08/21/15 36.0 10.50 12.20
ABT 150821C00037000 C 08/21/15 37.0 9.20 11.15
ABT 150821C00038000 C 08/21/15 38.0 9.45 10.30
ABT 150821C00039000 C 08/21/15 39.0 8.65 8.90
ABT 150821C00040000 C 08/21/15 40.0 7.75 8.00
ABT 150821C00041000 C 08/21/15 41.0 6.85 7.10
ABT 150821C00042000 C 08/21/15 42.0 5.95 6.15
ABT 150821C00043000 C 08/21/15 43.0 5.15 5.25
ABT 150821C00044000 C 08/21/15 44.0 4.35 4.45
ABT 150821C00045000 C 08/21/15 45.0 3.60 3.75
ABT 150821C00046000 C 08/21/15 46.0 2.97 3.05
ABT 150821C00047000 C 08/21/15 47.0 2.38 2.44
ABT 150821C00048000 C 08/21/15 48.0 1.87 1.92
ABT 150821C00049000 C 08/21/15 49.0 1.43 1.48
ABT 150821C00050000 C 08/21/15 50.0 1.06 1.11
ABT 150821C00055000 C 08/21/15 55.0 0.19 0.21
ABT 150821C00060000 C 08/21/15 60.0 0.02 0.06
ABT 150821C00065000 C 08/21/15 65.0 0.00 0.03
ABT 150821P00028000 P 08/21/15 28.0 0.07 0.10
ABT 150821P00029000 P 08/21/15 29.0 0.08 0.12
ABT 150821P00030000 P 08/21/15 30.0 0.09 0.13
ABT 150821P00031000 P 08/21/15 31.0 0.11 0.14
ABT 150821P00032000 P 08/21/15 32.0 0.13 0.16
ABT 150821P00033000 P 08/21/15 33.0 0.15 0.19
ABT 150821P00034000 P 08/21/15 34.0 0.17 0.21
ABT 150821P00035000 P 08/21/15 35.0 0.21 0.24
ABT 150821P00036000 P 08/21/15 36.0 0.25 0.28
ABT 150821P00037000 P 08/21/15 37.0 0.29 0.33
ABT 150821P00038000 P 08/21/15 38.0 0.35 0.39
ABT 150821P00039000 P 08/21/15 39.0 0.42 0.46
ABT 150821P00040000 P 08/21/15 40.0 0.51 0.55
ABT 150821P00041000 P 08/21/15 41.0 0.63 0.68
ABT 150821P00042000 P 08/21/15 42.0 0.78 0.82
ABT 150821P00043000 P 08/21/15 43.0 0.96 1.01
ABT 150821P00044000 P 08/21/15 44.0 1.19 1.24
ABT 150821P00045000 P 08/21/15 45.0 1.47 1.52
ABT 150821P00046000 P 08/21/15 46.0 1.82 1.87
ABT 150821P00047000 P 08/21/15 47.0 2.23 2.29
ABT 150821P00048000 P 08/21/15 48.0 2.72 2.78
ABT 150821P00049000 P 08/21/15 49.0 3.25 3.35
ABT 150821P00050000 P 08/21/15 50.0 3.90 4.00
ABT 150821P00055000 P 08/21/15 55.0 7.95 8.15
ABT 150821P00060000 P 08/21/15 60.0 11.15 13.25
ABT 150821P00065000 P 08/21/15 65.0 16.20 18.45
ABT 160115C00018000 C 01/15/16 18.0 27.40 31.95
ABT 160115C00020000 C 01/15/16 20.0 25.40 29.95
ABT 160115C00023000 C 01/15/16 23.0 22.50 27.00
ABT 160115C00025000 C 01/15/16 25.0 20.50 25.00
ABT 160115C00028000 C 01/15/16 28.0 19.20 20.20
ABT 160115C00030000 C 01/15/16 30.0 17.20 18.20
ABT 160115C00032000 C 01/15/16 32.0 15.25 16.25
ABT 160115C00035000 C 01/15/16 35.0 12.20 13.35
ABT 160115C00037000 C 01/15/16 37.0 10.75 11.25
ABT 160115C00040000 C 01/15/16 40.0 8.10 8.60
ABT 160115C00042000 C 01/15/16 42.0 6.50 6.95
ABT 160115C00045000 C 01/15/16 45.0 4.40 4.50
ABT 160115C00047000 C 01/15/16 47.0 3.25 3.30
ABT 160115C00050000 C 01/15/16 50.0 1.89 1.94
ABT 160115C00052000 C 01/15/16 52.0 1.25 1.29
ABT 160115C00055000 C 01/15/16 55.0 0.64 0.67
ABT 160115C00060000 C 01/15/16 60.0 0.19 0.22
ABT 160115C00065000 C 01/15/16 65.0 0.04 0.09
ABT 160115P00018000 P 01/15/16 18.0 0.04 0.09
ABT 160115P00020000 P 01/15/16 20.0 0.06 0.11
ABT 160115P00023000 P 01/15/16 23.0 0.10 0.15
ABT 160115P00025000 P 01/15/16 25.0 0.13 0.19
ABT 160115P00028000 P 01/15/16 28.0 0.21 0.27
ABT 160115P00030000 P 01/15/16 30.0 0.28 0.33
ABT 160115P00032000 P 01/15/16 32.0 0.37 0.41
ABT 160115P00035000 P 01/15/16 35.0 0.54 0.58
ABT 160115P00037000 P 01/15/16 37.0 0.72 0.78
ABT 160115P00040000 P 01/15/16 40.0 1.13 1.20
ABT 160115P00042000 P 01/15/16 42.0 1.59 1.64
ABT 160115P00045000 P 01/15/16 45.0 2.51 2.57
ABT 160115P00047000 P 01/15/16 47.0 3.35 3.40
ABT 160115P00050000 P 01/15/16 50.0 5.00 5.10
ABT 160115P00052000 P 01/15/16 52.0 6.40 6.50
ABT 160115P00055000 P 01/15/16 55.0 8.45 9.10
ABT 160115P00060000 P 01/15/16 60.0 12.90 13.50
ABT 160115P00065000 P 01/15/16 65.0 15.60 20.25
ABT 170120C00023000 C 01/20/17 23.0 22.50 27.00
ABT 170120C00025000 C 01/20/17 25.0 20.50 25.00
ABT 170120C00028000 C 01/20/17 28.0 17.30 22.00
ABT 170120C00030000 C 01/20/17 30.0 16.05 19.05
ABT 170120C00033000 C 01/20/17 33.0 14.60 15.40
ABT 170120C00035000 C 01/20/17 35.0 13.00 13.70
ABT 170120C00038000 C 01/20/17 38.0 10.45 11.30
ABT 170120C00040000 C 01/20/17 40.0 8.90 9.65
ABT 170120C00042000 C 01/20/17 42.0 7.45 8.20
ABT 170120C00045000 C 01/20/17 45.0 5.60 6.30
ABT 170120C00047000 C 01/20/17 47.0 4.55 5.25
ABT 170120C00050000 C 01/20/17 50.0 3.25 3.90
ABT 170120C00055000 C 01/20/17 55.0 1.75 2.32
ABT 170120C00060000 C 01/20/17 60.0 0.83 1.33
ABT 170120C00065000 C 01/20/17 65.0 0.36 0.79
ABT 170120P00023000 P 01/20/17 23.0 0.27 0.50
ABT 170120P00025000 P 01/20/17 25.0 0.45 0.69
ABT 170120P00028000 P 01/20/17 28.0 0.65 0.91
ABT 170120P00030000 P 01/20/17 30.0 0.73 1.08
ABT 170120P00033000 P 01/20/17 33.0 1.15 1.37
ABT 170120P00035000 P 01/20/17 35.0 1.40 1.65
ABT 170120P00038000 P 01/20/17 38.0 1.96 2.36
ABT 170120P00040000 P 01/20/17 40.0 2.48 2.91
ABT 170120P00042000 P 01/20/17 42.0 3.10 3.60
ABT 170120P00045000 P 01/20/17 45.0 4.25 4.80
ABT 170120P00047000 P 01/20/17 47.0 5.15 5.75
ABT 170120P00050000 P 01/20/17 50.0 6.40 7.45
ABT 170120P00055000 P 01/20/17 55.0 9.95 10.85
ABT 170120P00060000 P 01/20/17 60.0 13.60 14.80
ABT 170120P00065000 P 01/20/17 65.0 18.10 19.15

OPRA data is delayed 15 minutes.