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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 150515C00024000 C 05/15/15 24.0 22.65 25.95
ABT 150515C00025000 C 05/15/15 25.0 21.65 24.95
ABT 150515C00026000 C 05/15/15 26.0 20.65 23.95
ABT 150515C00027000 C 05/15/15 27.0 19.55 23.00
ABT 150515C00028000 C 05/15/15 28.0 18.55 22.05
ABT 150515C00029000 C 05/15/15 29.0 17.55 21.05
ABT 150515C00030000 C 05/15/15 30.0 16.55 20.00
ABT 150515C00031000 C 05/15/15 31.0 15.75 17.95
ABT 150515C00032000 C 05/15/15 32.0 15.80 16.60
ABT 150515C00033000 C 05/15/15 33.0 13.80 15.90
ABT 150515C00034000 C 05/15/15 34.0 13.80 15.20
ABT 150515C00035000 C 05/15/15 35.0 12.80 13.55
ABT 150515C00036000 C 05/15/15 36.0 11.80 12.80
ABT 150515C00037000 C 05/15/15 37.0 11.00 11.55
ABT 150515C00038000 C 05/15/15 38.0 10.00 10.55
ABT 150515C00039000 C 05/15/15 39.0 9.05 9.55
ABT 150515C00040000 C 05/15/15 40.0 8.10 8.55
ABT 150515C00041000 C 05/15/15 41.0 7.10 7.55
ABT 150515C00042000 C 05/15/15 42.0 6.05 6.55
ABT 150515C00043000 C 05/15/15 43.0 5.10 5.55
ABT 150515C00044000 C 05/15/15 44.0 4.35 4.50
ABT 150515C00045000 C 05/15/15 45.0 3.35 3.50
ABT 150515C00046000 C 05/15/15 46.0 2.45 2.56
ABT 150515C00047000 C 05/15/15 47.0 1.60 1.66
ABT 150515C00048000 C 05/15/15 48.0 0.90 0.93
ABT 150515C00049000 C 05/15/15 49.0 0.41 0.42
ABT 150515C00050000 C 05/15/15 50.0 0.15 0.17
ABT 150515C00055000 C 05/15/15 55.0 0.00 0.02
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 0.02
ABT 150515P00027000 P 05/15/15 27.0 0.00 0.02
ABT 150515P00028000 P 05/15/15 28.0 0.00 0.02
ABT 150515P00029000 P 05/15/15 29.0 0.00 0.02
ABT 150515P00030000 P 05/15/15 30.0 0.00 0.02
ABT 150515P00031000 P 05/15/15 31.0 0.00 0.02
ABT 150515P00032000 P 05/15/15 32.0 0.00 0.02
ABT 150515P00033000 P 05/15/15 33.0 0.00 0.02
ABT 150515P00034000 P 05/15/15 34.0 0.00 0.02
ABT 150515P00035000 P 05/15/15 35.0 0.00 0.02
ABT 150515P00036000 P 05/15/15 36.0 0.00 0.02
ABT 150515P00037000 P 05/15/15 37.0 0.00 0.03
ABT 150515P00038000 P 05/15/15 38.0 0.00 0.03
ABT 150515P00039000 P 05/15/15 39.0 0.01 0.03
ABT 150515P00040000 P 05/15/15 40.0 0.02 0.04
ABT 150515P00041000 P 05/15/15 41.0 0.01 0.05
ABT 150515P00042000 P 05/15/15 42.0 0.03 0.05
ABT 150515P00043000 P 05/15/15 43.0 0.04 0.06
ABT 150515P00044000 P 05/15/15 44.0 0.05 0.08
ABT 150515P00045000 P 05/15/15 45.0 0.08 0.09
ABT 150515P00046000 P 05/15/15 46.0 0.13 0.16
ABT 150515P00047000 P 05/15/15 47.0 0.27 0.30
ABT 150515P00048000 P 05/15/15 48.0 0.56 0.59
ABT 150515P00049000 P 05/15/15 49.0 1.04 1.11
ABT 150515P00050000 P 05/15/15 50.0 1.78 1.86
ABT 150515P00055000 P 05/15/15 55.0 6.20 7.10
ABT 150515P00060000 P 05/15/15 60.0 10.85 12.40
ABT 150619C00038000 C 06/19/15 38.0 10.10 10.85
ABT 150619C00039000 C 06/19/15 39.0 9.10 9.65
ABT 150619C00040000 C 06/19/15 40.0 8.10 8.65
ABT 150619C00041000 C 06/19/15 41.0 7.40 7.55
ABT 150619C00042000 C 06/19/15 42.0 6.40 6.55
ABT 150619C00043000 C 06/19/15 43.0 5.45 5.60
ABT 150619C00044000 C 06/19/15 44.0 4.50 4.70
ABT 150619C00045000 C 06/19/15 45.0 3.60 3.80
ABT 150619C00046000 C 06/19/15 46.0 2.80 2.94
ABT 150619C00047000 C 06/19/15 47.0 2.04 2.08
ABT 150619C00048000 C 06/19/15 48.0 1.38 1.43
ABT 150619C00049000 C 06/19/15 49.0 0.87 0.90
ABT 150619C00050000 C 06/19/15 50.0 0.50 0.54
ABT 150619C00055000 C 06/19/15 55.0 0.01 0.04
ABT 150619C00060000 C 06/19/15 60.0 0.00 0.02
ABT 150619C00065000 C 06/19/15 65.0 0.00 0.02
ABT 150619P00038000 P 06/19/15 38.0 0.04 0.06
ABT 150619P00039000 P 06/19/15 39.0 0.05 0.07
ABT 150619P00040000 P 06/19/15 40.0 0.06 0.08
ABT 150619P00041000 P 06/19/15 41.0 0.08 0.09
ABT 150619P00042000 P 06/19/15 42.0 0.10 0.12
ABT 150619P00043000 P 06/19/15 43.0 0.14 0.16
ABT 150619P00044000 P 06/19/15 44.0 0.20 0.22
ABT 150619P00045000 P 06/19/15 45.0 0.30 0.32
ABT 150619P00046000 P 06/19/15 46.0 0.45 0.47
ABT 150619P00047000 P 06/19/15 47.0 0.68 0.71
ABT 150619P00048000 P 06/19/15 48.0 1.02 1.06
ABT 150619P00049000 P 06/19/15 49.0 1.49 1.55
ABT 150619P00050000 P 06/19/15 50.0 2.10 2.18
ABT 150619P00055000 P 06/19/15 55.0 6.45 6.95
ABT 150619P00060000 P 06/19/15 60.0 10.90 12.00
ABT 150619P00065000 P 06/19/15 65.0 15.90 17.40
ABT 150821C00028000 C 08/21/15 28.0 18.70 22.10
ABT 150821C00029000 C 08/21/15 29.0 18.65 20.15
ABT 150821C00030000 C 08/21/15 30.0 17.65 19.15
ABT 150821C00031000 C 08/21/15 31.0 16.70 18.20
ABT 150821C00032000 C 08/21/15 32.0 15.70 17.25
ABT 150821C00033000 C 08/21/15 33.0 14.70 16.25
ABT 150821C00034000 C 08/21/15 34.0 13.70 15.25
ABT 150821C00035000 C 08/21/15 35.0 12.70 14.30
ABT 150821C00036000 C 08/21/15 36.0 11.75 13.30
ABT 150821C00037000 C 08/21/15 37.0 10.75 12.25
ABT 150821C00038000 C 08/21/15 38.0 10.05 11.00
ABT 150821C00039000 C 08/21/15 39.0 9.40 9.60
ABT 150821C00040000 C 08/21/15 40.0 8.45 8.65
ABT 150821C00041000 C 08/21/15 41.0 7.50 7.70
ABT 150821C00042000 C 08/21/15 42.0 6.60 6.75
ABT 150821C00043000 C 08/21/15 43.0 5.70 5.85
ABT 150821C00044000 C 08/21/15 44.0 4.80 5.00
ABT 150821C00045000 C 08/21/15 45.0 4.00 4.10
ABT 150821C00046000 C 08/21/15 46.0 3.20 3.35
ABT 150821C00047000 C 08/21/15 47.0 2.55 2.60
ABT 150821C00048000 C 08/21/15 48.0 1.95 2.00
ABT 150821C00049000 C 08/21/15 49.0 1.43 1.49
ABT 150821C00050000 C 08/21/15 50.0 1.02 1.07
ABT 150821C00055000 C 08/21/15 55.0 0.11 0.15
ABT 150821C00060000 C 08/21/15 60.0 0.01 0.04
ABT 150821C00065000 C 08/21/15 65.0 0.00 0.02
ABT 150821P00028000 P 08/21/15 28.0 0.01 0.04
ABT 150821P00029000 P 08/21/15 29.0 0.01 0.05
ABT 150821P00030000 P 08/21/15 30.0 0.02 0.05
ABT 150821P00031000 P 08/21/15 31.0 0.03 0.06
ABT 150821P00032000 P 08/21/15 32.0 0.04 0.07
ABT 150821P00033000 P 08/21/15 33.0 0.05 0.07
ABT 150821P00034000 P 08/21/15 34.0 0.06 0.08
ABT 150821P00035000 P 08/21/15 35.0 0.07 0.10
ABT 150821P00036000 P 08/21/15 36.0 0.09 0.11
ABT 150821P00037000 P 08/21/15 37.0 0.10 0.13
ABT 150821P00038000 P 08/21/15 38.0 0.13 0.16
ABT 150821P00039000 P 08/21/15 39.0 0.16 0.19
ABT 150821P00040000 P 08/21/15 40.0 0.20 0.23
ABT 150821P00041000 P 08/21/15 41.0 0.26 0.29
ABT 150821P00042000 P 08/21/15 42.0 0.33 0.38
ABT 150821P00043000 P 08/21/15 43.0 0.44 0.48
ABT 150821P00044000 P 08/21/15 44.0 0.59 0.63
ABT 150821P00045000 P 08/21/15 45.0 0.78 0.82
ABT 150821P00046000 P 08/21/15 46.0 1.03 1.08
ABT 150821P00047000 P 08/21/15 47.0 1.35 1.40
ABT 150821P00048000 P 08/21/15 48.0 1.76 1.80
ABT 150821P00049000 P 08/21/15 49.0 2.25 2.29
ABT 150821P00050000 P 08/21/15 50.0 2.84 2.89
ABT 150821P00055000 P 08/21/15 55.0 6.90 7.05
ABT 150821P00060000 P 08/21/15 60.0 11.10 12.60
ABT 150821P00065000 P 08/21/15 65.0 15.10 18.55
ABT 151120C00029000 C 11/20/15 29.0 18.75 20.20
ABT 151120C00030000 C 11/20/15 30.0 17.75 19.25
ABT 151120C00031000 C 11/20/15 31.0 16.75 18.20
ABT 151120C00032000 C 11/20/15 32.0 15.75 17.30
ABT 151120C00033000 C 11/20/15 33.0 14.80 16.25
ABT 151120C00034000 C 11/20/15 34.0 13.80 15.25
ABT 151120C00035000 C 11/20/15 35.0 12.80 14.35
ABT 151120C00036000 C 11/20/15 36.0 12.45 12.65
ABT 151120C00037000 C 11/20/15 37.0 11.45 11.70
ABT 151120C00038000 C 11/20/15 38.0 10.50 10.70
ABT 151120C00039000 C 11/20/15 39.0 9.55 9.80
ABT 151120C00040000 C 11/20/15 40.0 8.65 8.85
ABT 151120C00041000 C 11/20/15 41.0 7.75 7.95
ABT 151120C00042000 C 11/20/15 42.0 6.85 7.10
ABT 151120C00043000 C 11/20/15 43.0 6.05 6.20
ABT 151120C00044000 C 11/20/15 44.0 5.25 5.45
ABT 151120C00045000 C 11/20/15 45.0 4.50 4.60
ABT 151120C00046000 C 11/20/15 46.0 3.80 3.90
ABT 151120C00047000 C 11/20/15 47.0 3.15 3.25
ABT 151120C00048000 C 11/20/15 48.0 2.59 2.66
ABT 151120C00049000 C 11/20/15 49.0 2.09 2.15
ABT 151120C00050000 C 11/20/15 50.0 1.66 1.70
ABT 151120C00055000 C 11/20/15 55.0 0.40 0.44
ABT 151120C00060000 C 11/20/15 60.0 0.07 0.10
ABT 151120C00065000 C 11/20/15 65.0 0.01 0.04
ABT 151120C00070000 C 11/20/15 70.0 0.00 0.03
ABT 151120P00029000 P 11/20/15 29.0 0.08 0.11
ABT 151120P00030000 P 11/20/15 30.0 0.10 0.13
ABT 151120P00031000 P 11/20/15 31.0 0.11 0.14
ABT 151120P00032000 P 11/20/15 32.0 0.13 0.16
ABT 151120P00033000 P 11/20/15 33.0 0.15 0.18
ABT 151120P00034000 P 11/20/15 34.0 0.18 0.21
ABT 151120P00035000 P 11/20/15 35.0 0.21 0.24
ABT 151120P00036000 P 11/20/15 36.0 0.25 0.28
ABT 151120P00037000 P 11/20/15 37.0 0.30 0.33
ABT 151120P00038000 P 11/20/15 38.0 0.36 0.40
ABT 151120P00039000 P 11/20/15 39.0 0.43 0.47
ABT 151120P00040000 P 11/20/15 40.0 0.53 0.56
ABT 151120P00041000 P 11/20/15 41.0 0.64 0.69
ABT 151120P00042000 P 11/20/15 42.0 0.78 0.83
ABT 151120P00043000 P 11/20/15 43.0 0.96 1.00
ABT 151120P00044000 P 11/20/15 44.0 1.18 1.23
ABT 151120P00045000 P 11/20/15 45.0 1.44 1.49
ABT 151120P00046000 P 11/20/15 46.0 1.75 1.80
ABT 151120P00047000 P 11/20/15 47.0 2.12 2.17
ABT 151120P00048000 P 11/20/15 48.0 2.55 2.61
ABT 151120P00049000 P 11/20/15 49.0 3.05 3.15
ABT 151120P00050000 P 11/20/15 50.0 3.60 3.70
ABT 151120P00055000 P 11/20/15 55.0 7.25 7.50
ABT 151120P00060000 P 11/20/15 60.0 11.95 12.15
ABT 151120P00065000 P 11/20/15 65.0 16.20 17.75
ABT 151120P00070000 P 11/20/15 70.0 20.95 22.90
ABT 160115C00018000 C 01/15/16 18.0 29.45 31.40
ABT 160115C00020000 C 01/15/16 20.0 27.45 29.40
ABT 160115C00023000 C 01/15/16 23.0 24.45 26.40
ABT 160115C00025000 C 01/15/16 25.0 22.45 24.45
ABT 160115C00026000 C 01/15/16 26.0 21.70 23.15
ABT 160115C00027000 C 01/15/16 27.0 20.70 22.15
ABT 160115C00028000 C 01/15/16 28.0 19.75 21.25
ABT 160115C00029000 C 01/15/16 29.0 18.80 20.20
ABT 160115C00030000 C 01/15/16 30.0 17.70 19.30
ABT 160115C00031000 C 01/15/16 31.0 16.75 18.30
ABT 160115C00032000 C 01/15/16 32.0 15.75 17.25
ABT 160115C00033000 C 01/15/16 33.0 14.80 16.35
ABT 160115C00034000 C 01/15/16 34.0 13.85 15.30
ABT 160115C00035000 C 01/15/16 35.0 13.45 13.75
ABT 160115C00036000 C 01/15/16 36.0 12.45 12.80
ABT 160115C00037000 C 01/15/16 37.0 11.50 11.85
ABT 160115C00038000 C 01/15/16 38.0 10.55 10.95
ABT 160115C00039000 C 01/15/16 39.0 9.65 9.95
ABT 160115C00040000 C 01/15/16 40.0 8.70 9.05
ABT 160115C00041000 C 01/15/16 41.0 7.80 8.20
ABT 160115C00042000 C 01/15/16 42.0 6.90 7.35
ABT 160115C00043000 C 01/15/16 43.0 6.10 6.50
ABT 160115C00044000 C 01/15/16 44.0 5.35 5.80
ABT 160115C00045000 C 01/15/16 45.0 4.70 5.00
ABT 160115C00046000 C 01/15/16 46.0 4.10 4.20
ABT 160115C00047000 C 01/15/16 47.0 3.45 3.60
ABT 160115C00048000 C 01/15/16 48.0 2.92 2.99
ABT 160115C00049000 C 01/15/16 49.0 2.41 2.48
ABT 160115C00050000 C 01/15/16 50.0 2.00 2.03
ABT 160115C00052000 C 01/15/16 52.0 1.27 1.32
ABT 160115C00055000 C 01/15/16 55.0 0.61 0.64
ABT 160115C00060000 C 01/15/16 60.0 0.15 0.18
ABT 160115C00065000 C 01/15/16 65.0 0.03 0.06
ABT 160115P00018000 P 01/15/16 18.0 0.01 0.05
ABT 160115P00020000 P 01/15/16 20.0 0.02 0.06
ABT 160115P00023000 P 01/15/16 23.0 0.05 0.08
ABT 160115P00025000 P 01/15/16 25.0 0.07 0.10
ABT 160115P00026000 P 01/15/16 26.0 0.07 0.11
ABT 160115P00027000 P 01/15/16 27.0 0.09 0.13
ABT 160115P00028000 P 01/15/16 28.0 0.11 0.14
ABT 160115P00029000 P 01/15/16 29.0 0.13 0.17
ABT 160115P00030000 P 01/15/16 30.0 0.15 0.19
ABT 160115P00031000 P 01/15/16 31.0 0.18 0.22
ABT 160115P00032000 P 01/15/16 32.0 0.21 0.25
ABT 160115P00033000 P 01/15/16 33.0 0.24 0.28
ABT 160115P00034000 P 01/15/16 34.0 0.29 0.33
ABT 160115P00035000 P 01/15/16 35.0 0.34 0.38
ABT 160115P00036000 P 01/15/16 36.0 0.40 0.43
ABT 160115P00037000 P 01/15/16 37.0 0.46 0.50
ABT 160115P00038000 P 01/15/16 38.0 0.55 0.59
ABT 160115P00039000 P 01/15/16 39.0 0.65 0.68
ABT 160115P00040000 P 01/15/16 40.0 0.77 0.84
ABT 160115P00041000 P 01/15/16 41.0 0.92 0.95
ABT 160115P00042000 P 01/15/16 42.0 1.09 1.13
ABT 160115P00043000 P 01/15/16 43.0 1.30 1.34
ABT 160115P00044000 P 01/15/16 44.0 1.55 1.60
ABT 160115P00045000 P 01/15/16 45.0 1.84 1.88
ABT 160115P00046000 P 01/15/16 46.0 2.18 2.22
ABT 160115P00047000 P 01/15/16 47.0 2.57 2.61
ABT 160115P00048000 P 01/15/16 48.0 3.00 3.10
ABT 160115P00049000 P 01/15/16 49.0 3.50 3.60
ABT 160115P00050000 P 01/15/16 50.0 4.05 4.15
ABT 160115P00052000 P 01/15/16 52.0 5.35 5.45
ABT 160115P00055000 P 01/15/16 55.0 7.50 8.00
ABT 160115P00060000 P 01/15/16 60.0 12.05 12.50
ABT 160115P00065000 P 01/15/16 65.0 16.35 17.85
ABT 170120C00023000 C 01/20/17 23.0 23.45 27.75
ABT 170120C00025000 C 01/20/17 25.0 21.45 25.45
ABT 170120C00028000 C 01/20/17 28.0 18.95 22.10
ABT 170120C00030000 C 01/20/17 30.0 18.20 18.80
ABT 170120C00033000 C 01/20/17 33.0 15.55 16.00
ABT 170120C00035000 C 01/20/17 35.0 13.70 14.30
ABT 170120C00038000 C 01/20/17 38.0 11.05 11.65
ABT 170120C00040000 C 01/20/17 40.0 9.45 10.10
ABT 170120C00042000 C 01/20/17 42.0 8.00 8.65
ABT 170120C00045000 C 01/20/17 45.0 6.05 6.75
ABT 170120C00047000 C 01/20/17 47.0 4.75 5.60
ABT 170120C00050000 C 01/20/17 50.0 3.50 3.90
ABT 170120C00055000 C 01/20/17 55.0 1.79 2.39
ABT 170120C00060000 C 01/20/17 60.0 0.81 1.27
ABT 170120C00065000 C 01/20/17 65.0 0.32 0.64
ABT 170120P00023000 P 01/20/17 23.0 0.25 0.36
ABT 170120P00025000 P 01/20/17 25.0 0.30 0.47
ABT 170120P00028000 P 01/20/17 28.0 0.40 0.52
ABT 170120P00030000 P 01/20/17 30.0 0.55 0.86
ABT 170120P00033000 P 01/20/17 33.0 0.85 1.03
ABT 170120P00035000 P 01/20/17 35.0 1.06 1.36
ABT 170120P00038000 P 01/20/17 38.0 1.57 1.98
ABT 170120P00040000 P 01/20/17 40.0 2.01 2.46
ABT 170120P00042000 P 01/20/17 42.0 2.70 3.05
ABT 170120P00045000 P 01/20/17 45.0 3.55 4.15
ABT 170120P00047000 P 01/20/17 47.0 4.40 5.00
ABT 170120P00050000 P 01/20/17 50.0 5.90 6.40
ABT 170120P00055000 P 01/20/17 55.0 9.05 9.90
ABT 170120P00060000 P 01/20/17 60.0 12.95 13.85
ABT 170120P00065000 P 01/20/17 65.0 17.45 18.25

OPRA data is delayed 15 minutes.