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 (2014-05-23)Premium Content

Abbott Laboratories (ABT)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 140816C00020000 C 08/16/14 20.0 21.05 24.30
ABT 140816C00021000 C 08/16/14 21.0 20.05 23.35
ABT 140816C00023000 C 08/16/14 23.0 18.05 21.35
ABT 140816C00024000 C 08/16/14 24.0 17.05 20.35
ABT 140816C00025000 C 08/16/14 25.0 16.15 19.35
ABT 140816C00026000 C 08/16/14 26.0 15.15 18.35
ABT 140816C00027000 C 08/16/14 27.0 14.15 17.35
ABT 140816C00028000 C 08/16/14 28.0 13.15 16.35
ABT 140816C00029000 C 08/16/14 29.0 12.15 15.35
ABT 140816C00030000 C 08/16/14 30.0 11.15 14.35
ABT 140816C00031000 C 08/16/14 31.0 10.35 12.95
ABT 140816C00032000 C 08/16/14 32.0 9.35 11.10
ABT 140816C00033000 C 08/16/14 33.0 8.40 10.10
ABT 140816C00034000 C 08/16/14 34.0 8.35 9.10
ABT 140816C00035000 C 08/16/14 35.0 7.40 8.10
ABT 140816C00036000 C 08/16/14 36.0 6.65 7.10
ABT 140816C00037000 C 08/16/14 37.0 5.65 6.10
ABT 140816C00038000 C 08/16/14 38.0 4.65 5.10
ABT 140816C00039000 C 08/16/14 39.0 3.70 4.15
ABT 140816C00040000 C 08/16/14 40.0 2.80 3.15
ABT 140816C00041000 C 08/16/14 41.0 2.02 2.17
ABT 140816C00042000 C 08/16/14 42.0 1.18 1.28
ABT 140816C00043000 C 08/16/14 43.0 0.55 0.60
ABT 140816C00044000 C 08/16/14 44.0 0.20 0.24
ABT 140816C00045000 C 08/16/14 45.0 0.06 0.10
ABT 140816C00046000 C 08/16/14 46.0 0.01 0.04
ABT 140816C00047000 C 08/16/14 47.0 0.00 0.03
ABT 140816C00048000 C 08/16/14 48.0 0.00 0.03
ABT 140816C00049000 C 08/16/14 49.0 0.00 0.03
ABT 140816C00050000 C 08/16/14 50.0 0.00 0.02
ABT 140816C00055000 C 08/16/14 55.0 0.00 0.02
ABT 140816P00020000 P 08/16/14 20.0 0.00 0.02
ABT 140816P00021000 P 08/16/14 21.0 0.00 0.02
ABT 140816P00023000 P 08/16/14 23.0 0.00 0.02
ABT 140816P00024000 P 08/16/14 24.0 0.00 0.02
ABT 140816P00025000 P 08/16/14 25.0 0.00 0.02
ABT 140816P00026000 P 08/16/14 26.0 0.00 0.02
ABT 140816P00027000 P 08/16/14 27.0 0.00 0.02
ABT 140816P00028000 P 08/16/14 28.0 0.00 0.02
ABT 140816P00029000 P 08/16/14 29.0 0.00 0.02
ABT 140816P00030000 P 08/16/14 30.0 0.00 0.02
ABT 140816P00031000 P 08/16/14 31.0 0.00 0.02
ABT 140816P00032000 P 08/16/14 32.0 0.00 0.02
ABT 140816P00033000 P 08/16/14 33.0 0.00 0.02
ABT 140816P00034000 P 08/16/14 34.0 0.00 0.03
ABT 140816P00035000 P 08/16/14 35.0 0.00 0.03
ABT 140816P00036000 P 08/16/14 36.0 0.00 0.03
ABT 140816P00037000 P 08/16/14 37.0 0.00 0.04
ABT 140816P00038000 P 08/16/14 38.0 0.01 0.04
ABT 140816P00039000 P 08/16/14 39.0 0.01 0.05
ABT 140816P00040000 P 08/16/14 40.0 0.04 0.06
ABT 140816P00041000 P 08/16/14 41.0 0.09 0.13
ABT 140816P00042000 P 08/16/14 42.0 0.25 0.28
ABT 140816P00043000 P 08/16/14 43.0 0.61 0.66
ABT 140816P00044000 P 08/16/14 44.0 1.25 1.32
ABT 140816P00045000 P 08/16/14 45.0 2.00 2.21
ABT 140816P00046000 P 08/16/14 46.0 2.91 3.40
ABT 140816P00047000 P 08/16/14 47.0 3.90 4.40
ABT 140816P00048000 P 08/16/14 48.0 4.85 5.40
ABT 140816P00049000 P 08/16/14 49.0 5.85 6.40
ABT 140816P00050000 P 08/16/14 50.0 6.85 7.40
ABT 140816P00055000 P 08/16/14 55.0 10.70 12.25
ABT 140920C00025000 C 09/20/14 25.0 16.20 19.35
ABT 140920C00030000 C 09/20/14 30.0 11.10 14.35
ABT 140920C00034000 C 09/20/14 34.0 8.60 9.15
ABT 140920C00035000 C 09/20/14 35.0 7.60 8.15
ABT 140920C00036000 C 09/20/14 36.0 6.60 7.15
ABT 140920C00037000 C 09/20/14 37.0 5.65 6.20
ABT 140920C00038000 C 09/20/14 38.0 4.70 5.20
ABT 140920C00039000 C 09/20/14 39.0 3.75 4.25
ABT 140920C00040000 C 09/20/14 40.0 2.88 3.35
ABT 140920C00041000 C 09/20/14 41.0 2.27 2.41
ABT 140920C00042000 C 09/20/14 42.0 1.54 1.60
ABT 140920C00043000 C 09/20/14 43.0 0.95 1.00
ABT 140920C00044000 C 09/20/14 44.0 0.53 0.56
ABT 140920C00045000 C 09/20/14 45.0 0.27 0.30
ABT 140920C00046000 C 09/20/14 46.0 0.13 0.16
ABT 140920C00047000 C 09/20/14 47.0 0.06 0.09
ABT 140920C00048000 C 09/20/14 48.0 0.02 0.05
ABT 140920C00049000 C 09/20/14 49.0 0.00 0.04
ABT 140920C00050000 C 09/20/14 50.0 0.00 0.04
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 0.03
ABT 140920P00034000 P 09/20/14 34.0 0.01 0.05
ABT 140920P00035000 P 09/20/14 35.0 0.02 0.06
ABT 140920P00036000 P 09/20/14 36.0 0.03 0.06
ABT 140920P00037000 P 09/20/14 37.0 0.04 0.08
ABT 140920P00038000 P 09/20/14 38.0 0.07 0.10
ABT 140920P00039000 P 09/20/14 39.0 0.11 0.14
ABT 140920P00040000 P 09/20/14 40.0 0.19 0.23
ABT 140920P00041000 P 09/20/14 41.0 0.34 0.38
ABT 140920P00042000 P 09/20/14 42.0 0.59 0.64
ABT 140920P00043000 P 09/20/14 43.0 0.99 1.04
ABT 140920P00044000 P 09/20/14 44.0 1.56 1.62
ABT 140920P00045000 P 09/20/14 45.0 2.25 2.36
ABT 140920P00046000 P 09/20/14 46.0 3.05 3.35
ABT 140920P00047000 P 09/20/14 47.0 3.95 4.35
ABT 140920P00048000 P 09/20/14 48.0 4.90 5.45
ABT 140920P00049000 P 09/20/14 49.0 5.90 6.50
ABT 140920P00050000 P 09/20/14 50.0 6.90 7.45
ABT 140920P00055000 P 09/20/14 55.0 10.60 12.35
ABT 140920P00060000 P 09/20/14 60.0 15.60 18.95
ABT 141122C00020000 C 11/22/14 20.0 21.10 24.35
ABT 141122C00021000 C 11/22/14 21.0 20.10 23.35
ABT 141122C00023000 C 11/22/14 23.0 18.25 21.30
ABT 141122C00024000 C 11/22/14 24.0 17.25 19.95
ABT 141122C00025000 C 11/22/14 25.0 16.25 18.20
ABT 141122C00026000 C 11/22/14 26.0 15.25 17.20
ABT 141122C00027000 C 11/22/14 27.0 14.25 17.35
ABT 141122C00028000 C 11/22/14 28.0 13.25 16.35
ABT 141122C00029000 C 11/22/14 29.0 12.10 15.35
ABT 141122C00030000 C 11/22/14 30.0 11.10 14.35
ABT 141122C00031000 C 11/22/14 31.0 10.10 13.40
ABT 141122C00032000 C 11/22/14 32.0 9.10 12.35
ABT 141122C00033000 C 11/22/14 33.0 8.30 11.40
ABT 141122C00034000 C 11/22/14 34.0 8.30 9.30
ABT 141122C00035000 C 11/22/14 35.0 7.55 8.20
ABT 141122C00036000 C 11/22/14 36.0 6.70 7.25
ABT 141122C00037000 C 11/22/14 37.0 5.75 6.30
ABT 141122C00038000 C 11/22/14 38.0 4.85 5.35
ABT 141122C00039000 C 11/22/14 39.0 4.25 4.45
ABT 141122C00040000 C 11/22/14 40.0 3.40 3.60
ABT 141122C00041000 C 11/22/14 41.0 2.70 2.74
ABT 141122C00042000 C 11/22/14 42.0 2.03 2.07
ABT 141122C00043000 C 11/22/14 43.0 1.47 1.51
ABT 141122C00044000 C 11/22/14 44.0 1.02 1.07
ABT 141122C00045000 C 11/22/14 45.0 0.68 0.72
ABT 141122C00046000 C 11/22/14 46.0 0.45 0.49
ABT 141122C00047000 C 11/22/14 47.0 0.29 0.32
ABT 141122C00048000 C 11/22/14 48.0 0.18 0.20
ABT 141122C00049000 C 11/22/14 49.0 0.11 0.14
ABT 141122C00050000 C 11/22/14 50.0 0.07 0.09
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 0.03
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 0.04
ABT 141122P00027000 P 11/22/14 27.0 0.00 0.04
ABT 141122P00028000 P 11/22/14 28.0 0.01 0.05
ABT 141122P00029000 P 11/22/14 29.0 0.02 0.06
ABT 141122P00030000 P 11/22/14 30.0 0.03 0.06
ABT 141122P00031000 P 11/22/14 31.0 0.03 0.07
ABT 141122P00032000 P 11/22/14 32.0 0.05 0.09
ABT 141122P00033000 P 11/22/14 33.0 0.06 0.10
ABT 141122P00034000 P 11/22/14 34.0 0.08 0.11
ABT 141122P00035000 P 11/22/14 35.0 0.11 0.15
ABT 141122P00036000 P 11/22/14 36.0 0.15 0.19
ABT 141122P00037000 P 11/22/14 37.0 0.21 0.25
ABT 141122P00038000 P 11/22/14 38.0 0.30 0.34
ABT 141122P00039000 P 11/22/14 39.0 0.43 0.46
ABT 141122P00040000 P 11/22/14 40.0 0.62 0.65
ABT 141122P00041000 P 11/22/14 41.0 0.87 0.91
ABT 141122P00042000 P 11/22/14 42.0 1.22 1.26
ABT 141122P00043000 P 11/22/14 43.0 1.67 1.72
ABT 141122P00044000 P 11/22/14 44.0 2.23 2.27
ABT 141122P00045000 P 11/22/14 45.0 2.90 2.94
ABT 141122P00046000 P 11/22/14 46.0 3.65 3.75
ABT 141122P00047000 P 11/22/14 47.0 4.40 4.60
ABT 141122P00048000 P 11/22/14 48.0 5.25 5.75
ABT 141122P00049000 P 11/22/14 49.0 6.20 6.70
ABT 141122P00050000 P 11/22/14 50.0 7.15 7.65
ABT 141122P00055000 P 11/22/14 55.0 10.85 14.10
ABT 150117C00018000 C 01/17/15 18.0 23.05 26.40
ABT 150117C00020000 C 01/17/15 20.0 21.15 24.40
ABT 150117C00021000 C 01/17/15 21.0 20.15 23.40
ABT 150117C00023000 C 01/17/15 23.0 18.15 21.40
ABT 150117C00024000 C 01/17/15 24.0 17.15 19.20
ABT 150117C00025000 C 01/17/15 25.0 16.15 19.40
ABT 150117C00026000 C 01/17/15 26.0 15.15 18.40
ABT 150117C00027000 C 01/17/15 27.0 14.15 17.40
ABT 150117C00028000 C 01/17/15 28.0 13.15 16.35
ABT 150117C00029000 C 01/17/15 29.0 12.15 15.40
ABT 150117C00030000 C 01/17/15 30.0 11.15 13.30
ABT 150117C00031000 C 01/17/15 31.0 10.10 12.20
ABT 150117C00032000 C 01/17/15 32.0 9.20 12.40
ABT 150117C00033000 C 01/17/15 33.0 8.20 11.50
ABT 150117C00034000 C 01/17/15 34.0 8.55 9.25
ABT 150117C00035000 C 01/17/15 35.0 7.75 8.25
ABT 150117C00036000 C 01/17/15 36.0 6.80 7.30
ABT 150117C00037000 C 01/17/15 37.0 5.90 6.40
ABT 150117C00038000 C 01/17/15 38.0 5.10 5.50
ABT 150117C00039000 C 01/17/15 39.0 4.40 4.65
ABT 150117C00040000 C 01/17/15 40.0 3.70 3.75
ABT 150117C00041000 C 01/17/15 41.0 2.98 3.05
ABT 150117C00042000 C 01/17/15 42.0 2.34 2.38
ABT 150117C00043000 C 01/17/15 43.0 1.80 1.84
ABT 150117C00044000 C 01/17/15 44.0 1.34 1.38
ABT 150117C00045000 C 01/17/15 45.0 0.97 1.01
ABT 150117C00046000 C 01/17/15 46.0 0.69 0.73
ABT 150117C00047000 C 01/17/15 47.0 0.48 0.52
ABT 150117C00048000 C 01/17/15 48.0 0.33 0.37
ABT 150117C00049000 C 01/17/15 49.0 0.22 0.26
ABT 150117C00050000 C 01/17/15 50.0 0.14 0.17
ABT 150117C00055000 C 01/17/15 55.0 0.01 0.05
ABT 150117P00018000 P 01/17/15 18.0 0.01 0.03
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 0.04
ABT 150117P00024000 P 01/17/15 24.0 0.01 0.05
ABT 150117P00025000 P 01/17/15 25.0 0.02 0.05
ABT 150117P00026000 P 01/17/15 26.0 0.03 0.06
ABT 150117P00027000 P 01/17/15 27.0 0.04 0.07
ABT 150117P00028000 P 01/17/15 28.0 0.05 0.08
ABT 150117P00029000 P 01/17/15 29.0 0.06 0.10
ABT 150117P00030000 P 01/17/15 30.0 0.07 0.11
ABT 150117P00031000 P 01/17/15 31.0 0.09 0.13
ABT 150117P00032000 P 01/17/15 32.0 0.11 0.15
ABT 150117P00033000 P 01/17/15 33.0 0.14 0.18
ABT 150117P00034000 P 01/17/15 34.0 0.18 0.22
ABT 150117P00035000 P 01/17/15 35.0 0.24 0.27
ABT 150117P00036000 P 01/17/15 36.0 0.31 0.35
ABT 150117P00037000 P 01/17/15 37.0 0.40 0.44
ABT 150117P00038000 P 01/17/15 38.0 0.54 0.57
ABT 150117P00039000 P 01/17/15 39.0 0.72 0.76
ABT 150117P00040000 P 01/17/15 40.0 0.95 1.00
ABT 150117P00041000 P 01/17/15 41.0 1.26 1.31
ABT 150117P00042000 P 01/17/15 42.0 1.65 1.69
ABT 150117P00043000 P 01/17/15 43.0 2.12 2.17
ABT 150117P00044000 P 01/17/15 44.0 2.68 2.74
ABT 150117P00045000 P 01/17/15 45.0 3.30 3.40
ABT 150117P00046000 P 01/17/15 46.0 4.05 4.15
ABT 150117P00047000 P 01/17/15 47.0 4.85 4.95
ABT 150117P00048000 P 01/17/15 48.0 5.50 6.05
ABT 150117P00049000 P 01/17/15 49.0 6.40 7.00
ABT 150117P00050000 P 01/17/15 50.0 7.35 7.90
ABT 150117P00055000 P 01/17/15 55.0 11.00 14.35
ABT 150220C00021000 C 02/20/15 21.0 20.05 23.45
ABT 150220C00023000 C 02/20/15 23.0 18.05 21.45
ABT 150220C00024000 C 02/20/15 24.0 17.15 19.40
ABT 150220C00025000 C 02/20/15 25.0 16.05 19.45
ABT 150220C00026000 C 02/20/15 26.0 15.05 18.45
ABT 150220C00027000 C 02/20/15 27.0 14.10 17.45
ABT 150220C00028000 C 02/20/15 28.0 13.05 16.45
ABT 150220C00029000 C 02/20/15 29.0 12.05 15.45
ABT 150220C00030000 C 02/20/15 30.0 11.05 14.40
ABT 150220C00031000 C 02/20/15 31.0 10.05 13.40
ABT 150220C00032000 C 02/20/15 32.0 9.10 12.50
ABT 150220C00033000 C 02/20/15 33.0 8.10 11.40
ABT 150220C00034000 C 02/20/15 34.0 8.70 9.35
ABT 150220C00035000 C 02/20/15 35.0 7.70 8.40
ABT 150220C00036000 C 02/20/15 36.0 6.80 7.40
ABT 150220C00037000 C 02/20/15 37.0 5.90 6.45
ABT 150220C00038000 C 02/20/15 38.0 5.35 5.60
ABT 150220C00039000 C 02/20/15 39.0 4.50 4.75
ABT 150220C00040000 C 02/20/15 40.0 3.85 3.90
ABT 150220C00041000 C 02/20/15 41.0 3.15 3.25
ABT 150220C00042000 C 02/20/15 42.0 2.54 2.59
ABT 150220C00043000 C 02/20/15 43.0 2.00 2.05
ABT 150220C00044000 C 02/20/15 44.0 1.55 1.60
ABT 150220C00045000 C 02/20/15 45.0 1.17 1.23
ABT 150220C00046000 C 02/20/15 46.0 0.87 0.93
ABT 150220C00047000 C 02/20/15 47.0 0.64 0.69
ABT 150220C00048000 C 02/20/15 48.0 0.46 0.51
ABT 150220C00049000 C 02/20/15 49.0 0.32 0.37
ABT 150220C00050000 C 02/20/15 50.0 0.23 0.26
ABT 150220C00055000 C 02/20/15 55.0 0.03 0.07
ABT 150220C00060000 C 02/20/15 60.0 0.00 0.04
ABT 150220P00021000 P 02/20/15 21.0 0.00 0.04
ABT 150220P00023000 P 02/20/15 23.0 0.01 0.05
ABT 150220P00024000 P 02/20/15 24.0 0.02 0.06
ABT 150220P00025000 P 02/20/15 25.0 0.03 0.07
ABT 150220P00026000 P 02/20/15 26.0 0.04 0.08
ABT 150220P00027000 P 02/20/15 27.0 0.04 0.09
ABT 150220P00028000 P 02/20/15 28.0 0.06 0.10
ABT 150220P00029000 P 02/20/15 29.0 0.07 0.12
ABT 150220P00030000 P 02/20/15 30.0 0.09 0.14
ABT 150220P00031000 P 02/20/15 31.0 0.12 0.16
ABT 150220P00032000 P 02/20/15 32.0 0.15 0.19
ABT 150220P00033000 P 02/20/15 33.0 0.20 0.23
ABT 150220P00034000 P 02/20/15 34.0 0.25 0.29
ABT 150220P00035000 P 02/20/15 35.0 0.32 0.36
ABT 150220P00036000 P 02/20/15 36.0 0.41 0.45
ABT 150220P00037000 P 02/20/15 37.0 0.54 0.57
ABT 150220P00038000 P 02/20/15 38.0 0.69 0.74
ABT 150220P00039000 P 02/20/15 39.0 0.90 0.95
ABT 150220P00040000 P 02/20/15 40.0 1.17 1.20
ABT 150220P00041000 P 02/20/15 41.0 1.49 1.55
ABT 150220P00042000 P 02/20/15 42.0 1.89 1.95
ABT 150220P00043000 P 02/20/15 43.0 2.38 2.43
ABT 150220P00044000 P 02/20/15 44.0 2.93 2.99
ABT 150220P00045000 P 02/20/15 45.0 3.55 3.65
ABT 150220P00046000 P 02/20/15 46.0 4.25 4.35
ABT 150220P00047000 P 02/20/15 47.0 5.00 5.10
ABT 150220P00048000 P 02/20/15 48.0 5.75 6.00
ABT 150220P00049000 P 02/20/15 49.0 6.50 7.20
ABT 150220P00050000 P 02/20/15 50.0 7.25 8.10
ABT 150220P00055000 P 02/20/15 55.0 11.00 14.35
ABT 150220P00060000 P 02/20/15 60.0 15.95 19.30
ABT 160115C00018000 C 01/15/16 18.0 22.50 27.20
ABT 160115C00020000 C 01/15/16 20.0 20.60 23.50
ABT 160115C00023000 C 01/15/16 23.0 17.60 22.25
ABT 160115C00025000 C 01/15/16 25.0 15.60 20.20
ABT 160115C00028000 C 01/15/16 28.0 12.60 17.25
ABT 160115C00030000 C 01/15/16 30.0 10.65 15.30
ABT 160115C00032000 C 01/15/16 32.0 10.15 11.80
ABT 160115C00035000 C 01/15/16 35.0 8.00 8.95
ABT 160115C00037000 C 01/15/16 37.0 6.70 7.35
ABT 160115C00040000 C 01/15/16 40.0 5.00 5.10
ABT 160115C00042000 C 01/15/16 42.0 3.85 4.00
ABT 160115C00045000 C 01/15/16 45.0 2.56 2.64
ABT 160115C00047000 C 01/15/16 47.0 1.89 1.96
ABT 160115C00050000 C 01/15/16 50.0 1.17 1.24
ABT 160115P00018000 P 01/15/16 18.0 0.05 0.10
ABT 160115P00020000 P 01/15/16 20.0 0.09 0.13
ABT 160115P00023000 P 01/15/16 23.0 0.16 0.21
ABT 160115P00025000 P 01/15/16 25.0 0.23 0.28
ABT 160115P00028000 P 01/15/16 28.0 0.40 0.44
ABT 160115P00030000 P 01/15/16 30.0 0.57 0.59
ABT 160115P00032000 P 01/15/16 32.0 0.80 0.85
ABT 160115P00035000 P 01/15/16 35.0 1.32 1.38
ABT 160115P00037000 P 01/15/16 37.0 1.82 1.90
ABT 160115P00040000 P 01/15/16 40.0 2.86 2.95
ABT 160115P00042000 P 01/15/16 42.0 3.75 3.90
ABT 160115P00045000 P 01/15/16 45.0 5.45 5.60
ABT 160115P00047000 P 01/15/16 47.0 6.75 6.90
ABT 160115P00050000 P 01/15/16 50.0 9.05 9.20

OPRA data is delayed 15 minutes.