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 Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 150417C00038000 C 04/17/15 38.0 8.25 8.60
ABT 150417C00039000 C 04/17/15 39.0 7.25 7.60
ABT 150417C00040000 C 04/17/15 40.0 6.30 6.60
ABT 150417C00041000 C 04/17/15 41.0 5.30 5.60
ABT 150417C00042000 C 04/17/15 42.0 4.30 4.60
ABT 150417C00043000 C 04/17/15 43.0 3.35 3.50
ABT 150417C00044000 C 04/17/15 44.0 2.40 2.52
ABT 150417C00045000 C 04/17/15 45.0 1.52 1.62
ABT 150417C00046000 C 04/17/15 46.0 0.79 0.91
ABT 150417C00047000 C 04/17/15 47.0 0.31 0.35
ABT 150417C00048000 C 04/17/15 48.0 0.09 0.13
ABT 150417C00049000 C 04/17/15 49.0 0.02 0.05
ABT 150417C00050000 C 04/17/15 50.0 0.00 0.03
ABT 150417C00055000 C 04/17/15 55.0 0.00 0.02
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 0.00 0.01
ABT 150417P00039000 P 04/17/15 39.0 0.00 0.04
ABT 150417P00040000 P 04/17/15 40.0 0.01 0.05
ABT 150417P00041000 P 04/17/15 41.0 0.03 0.06
ABT 150417P00042000 P 04/17/15 42.0 0.04 0.06
ABT 150417P00043000 P 04/17/15 43.0 0.08 0.11
ABT 150417P00044000 P 04/17/15 44.0 0.15 0.18
ABT 150417P00045000 P 04/17/15 45.0 0.32 0.34
ABT 150417P00046000 P 04/17/15 46.0 0.63 0.66
ABT 150417P00047000 P 04/17/15 47.0 1.13 1.23
ABT 150417P00048000 P 04/17/15 48.0 1.91 2.02
ABT 150417P00049000 P 04/17/15 49.0 2.84 2.95
ABT 150417P00050000 P 04/17/15 50.0 3.20 3.95
ABT 150417P00055000 P 04/17/15 55.0 8.20 8.95
ABT 150417P00060000 P 04/17/15 60.0 11.85 14.00
ABT 150417P00065000 P 04/17/15 65.0 16.55 20.10
ABT 150417P00070000 P 04/17/15 70.0 21.55 25.10
ABT 150515C00024000 C 05/15/15 24.0 21.00 24.55
ABT 150515C00025000 C 05/15/15 25.0 19.75 21.65
ABT 150515C00026000 C 05/15/15 26.0 19.00 22.50
ABT 150515C00027000 C 05/15/15 27.0 18.10 21.55
ABT 150515C00028000 C 05/15/15 28.0 17.00 18.65
ABT 150515C00029000 C 05/15/15 29.0 16.10 19.50
ABT 150515C00030000 C 05/15/15 30.0 15.20 16.65
ABT 150515C00031000 C 05/15/15 31.0 14.10 15.65
ABT 150515C00032000 C 05/15/15 32.0 13.20 14.65
ABT 150515C00033000 C 05/15/15 33.0 12.05 15.55
ABT 150515C00034000 C 05/15/15 34.0 11.05 14.55
ABT 150515C00035000 C 05/15/15 35.0 10.20 13.55
ABT 150515C00036000 C 05/15/15 36.0 9.85 11.90
ABT 150515C00037000 C 05/15/15 37.0 9.10 10.05
ABT 150515C00038000 C 05/15/15 38.0 8.30 9.10
ABT 150515C00039000 C 05/15/15 39.0 7.30 8.05
ABT 150515C00040000 C 05/15/15 40.0 6.35 7.05
ABT 150515C00041000 C 05/15/15 41.0 5.35 5.55
ABT 150515C00042000 C 05/15/15 42.0 4.40 4.55
ABT 150515C00043000 C 05/15/15 43.0 3.50 3.65
ABT 150515C00044000 C 05/15/15 44.0 2.64 2.69
ABT 150515C00045000 C 05/15/15 45.0 1.88 1.93
ABT 150515C00046000 C 05/15/15 46.0 1.25 1.29
ABT 150515C00047000 C 05/15/15 47.0 0.77 0.80
ABT 150515C00048000 C 05/15/15 48.0 0.42 0.45
ABT 150515C00049000 C 05/15/15 49.0 0.20 0.23
ABT 150515C00050000 C 05/15/15 50.0 0.10 0.11
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 0.03
ABT 150515P00031000 P 05/15/15 31.0 0.00 0.03
ABT 150515P00032000 P 05/15/15 32.0 0.00 0.03
ABT 150515P00033000 P 05/15/15 33.0 0.00 0.04
ABT 150515P00034000 P 05/15/15 34.0 0.01 0.04
ABT 150515P00035000 P 05/15/15 35.0 0.02 0.05
ABT 150515P00036000 P 05/15/15 36.0 0.03 0.06
ABT 150515P00037000 P 05/15/15 37.0 0.04 0.07
ABT 150515P00038000 P 05/15/15 38.0 0.06 0.08
ABT 150515P00039000 P 05/15/15 39.0 0.07 0.09
ABT 150515P00040000 P 05/15/15 40.0 0.09 0.13
ABT 150515P00041000 P 05/15/15 41.0 0.14 0.17
ABT 150515P00042000 P 05/15/15 42.0 0.22 0.24
ABT 150515P00043000 P 05/15/15 43.0 0.32 0.35
ABT 150515P00044000 P 05/15/15 44.0 0.51 0.53
ABT 150515P00045000 P 05/15/15 45.0 0.76 0.78
ABT 150515P00046000 P 05/15/15 46.0 1.11 1.16
ABT 150515P00047000 P 05/15/15 47.0 1.62 1.67
ABT 150515P00048000 P 05/15/15 48.0 2.26 2.33
ABT 150515P00049000 P 05/15/15 49.0 3.00 3.15
ABT 150515P00050000 P 05/15/15 50.0 3.90 4.05
ABT 150515P00055000 P 05/15/15 55.0 8.05 8.95
ABT 150515P00060000 P 05/15/15 60.0 12.00 14.05
ABT 150821C00028000 C 08/21/15 28.0 17.15 20.55
ABT 150821C00029000 C 08/21/15 29.0 16.00 19.70
ABT 150821C00030000 C 08/21/15 30.0 15.15 18.55
ABT 150821C00031000 C 08/21/15 31.0 14.15 17.55
ABT 150821C00032000 C 08/21/15 32.0 13.60 15.70
ABT 150821C00033000 C 08/21/15 33.0 12.65 14.70
ABT 150821C00034000 C 08/21/15 34.0 11.65 13.70
ABT 150821C00035000 C 08/21/15 35.0 10.70 12.70
ABT 150821C00036000 C 08/21/15 36.0 10.20 11.00
ABT 150821C00037000 C 08/21/15 37.0 9.35 9.55
ABT 150821C00038000 C 08/21/15 38.0 8.40 8.60
ABT 150821C00039000 C 08/21/15 39.0 7.45 7.65
ABT 150821C00040000 C 08/21/15 40.0 6.55 6.75
ABT 150821C00041000 C 08/21/15 41.0 5.70 5.90
ABT 150821C00042000 C 08/21/15 42.0 4.85 5.05
ABT 150821C00043000 C 08/21/15 43.0 4.05 4.25
ABT 150821C00044000 C 08/21/15 44.0 3.35 3.45
ABT 150821C00045000 C 08/21/15 45.0 2.66 2.74
ABT 150821C00046000 C 08/21/15 46.0 2.08 2.15
ABT 150821C00047000 C 08/21/15 47.0 1.59 1.64
ABT 150821C00048000 C 08/21/15 48.0 1.18 1.22
ABT 150821C00049000 C 08/21/15 49.0 0.84 0.89
ABT 150821C00050000 C 08/21/15 50.0 0.58 0.63
ABT 150821C00055000 C 08/21/15 55.0 0.07 0.11
ABT 150821C00060000 C 08/21/15 60.0 0.00 0.03
ABT 150821C00065000 C 08/21/15 65.0 0.00 0.02
ABT 150821P00028000 P 08/21/15 28.0 0.04 0.07
ABT 150821P00029000 P 08/21/15 29.0 0.05 0.09
ABT 150821P00030000 P 08/21/15 30.0 0.07 0.10
ABT 150821P00031000 P 08/21/15 31.0 0.08 0.11
ABT 150821P00032000 P 08/21/15 32.0 0.10 0.13
ABT 150821P00033000 P 08/21/15 33.0 0.11 0.15
ABT 150821P00034000 P 08/21/15 34.0 0.13 0.17
ABT 150821P00035000 P 08/21/15 35.0 0.17 0.20
ABT 150821P00036000 P 08/21/15 36.0 0.22 0.24
ABT 150821P00037000 P 08/21/15 37.0 0.27 0.29
ABT 150821P00038000 P 08/21/15 38.0 0.32 0.36
ABT 150821P00039000 P 08/21/15 39.0 0.40 0.45
ABT 150821P00040000 P 08/21/15 40.0 0.50 0.56
ABT 150821P00041000 P 08/21/15 41.0 0.64 0.70
ABT 150821P00042000 P 08/21/15 42.0 0.81 0.88
ABT 150821P00043000 P 08/21/15 43.0 1.03 1.10
ABT 150821P00044000 P 08/21/15 44.0 1.31 1.38
ABT 150821P00045000 P 08/21/15 45.0 1.65 1.73
ABT 150821P00046000 P 08/21/15 46.0 2.07 2.15
ABT 150821P00047000 P 08/21/15 47.0 2.57 2.66
ABT 150821P00048000 P 08/21/15 48.0 3.15 3.25
ABT 150821P00049000 P 08/21/15 49.0 3.80 3.95
ABT 150821P00050000 P 08/21/15 50.0 4.55 4.70
ABT 150821P00055000 P 08/21/15 55.0 9.00 9.15
ABT 150821P00060000 P 08/21/15 60.0 12.55 14.45
ABT 150821P00065000 P 08/21/15 65.0 16.85 20.30
ABT 151120C00029000 C 11/20/15 29.0 15.95 19.55
ABT 151120C00030000 C 11/20/15 30.0 15.65 16.65
ABT 151120C00031000 C 11/20/15 31.0 15.10 15.95
ABT 151120C00032000 C 11/20/15 32.0 13.75 14.95
ABT 151120C00033000 C 11/20/15 33.0 12.20 14.70
ABT 151120C00034000 C 11/20/15 34.0 11.40 13.70
ABT 151120C00035000 C 11/20/15 35.0 11.40 11.60
ABT 151120C00036000 C 11/20/15 36.0 10.45 10.65
ABT 151120C00037000 C 11/20/15 37.0 9.50 9.70
ABT 151120C00038000 C 11/20/15 38.0 8.60 8.80
ABT 151120C00039000 C 11/20/15 39.0 7.70 7.95
ABT 151120C00040000 C 11/20/15 40.0 6.85 7.10
ABT 151120C00041000 C 11/20/15 41.0 6.05 6.25
ABT 151120C00042000 C 11/20/15 42.0 5.25 5.45
ABT 151120C00043000 C 11/20/15 43.0 4.50 4.70
ABT 151120C00044000 C 11/20/15 44.0 3.85 3.95
ABT 151120C00045000 C 11/20/15 45.0 3.20 3.35
ABT 151120C00046000 C 11/20/15 46.0 2.67 2.74
ABT 151120C00047000 C 11/20/15 47.0 2.17 2.23
ABT 151120C00048000 C 11/20/15 48.0 1.73 1.77
ABT 151120C00049000 C 11/20/15 49.0 1.36 1.41
ABT 151120C00050000 C 11/20/15 50.0 1.05 1.10
ABT 151120C00055000 C 11/20/15 55.0 0.22 0.28
ABT 151120C00060000 C 11/20/15 60.0 0.03 0.08
ABT 151120C00065000 C 11/20/15 65.0 0.00 0.03
ABT 151120C00070000 C 11/20/15 70.0 0.00 0.02
ABT 151120P00029000 P 11/20/15 29.0 0.14 0.19
ABT 151120P00030000 P 11/20/15 30.0 0.17 0.21
ABT 151120P00031000 P 11/20/15 31.0 0.20 0.24
ABT 151120P00032000 P 11/20/15 32.0 0.24 0.27
ABT 151120P00033000 P 11/20/15 33.0 0.28 0.31
ABT 151120P00034000 P 11/20/15 34.0 0.33 0.36
ABT 151120P00035000 P 11/20/15 35.0 0.39 0.42
ABT 151120P00036000 P 11/20/15 36.0 0.46 0.50
ABT 151120P00037000 P 11/20/15 37.0 0.55 0.59
ABT 151120P00038000 P 11/20/15 38.0 0.65 0.70
ABT 151120P00039000 P 11/20/15 39.0 0.78 0.83
ABT 151120P00040000 P 11/20/15 40.0 0.94 1.00
ABT 151120P00041000 P 11/20/15 41.0 1.13 1.20
ABT 151120P00042000 P 11/20/15 42.0 1.37 1.43
ABT 151120P00043000 P 11/20/15 43.0 1.64 1.71
ABT 151120P00044000 P 11/20/15 44.0 1.96 2.06
ABT 151120P00045000 P 11/20/15 45.0 2.35 2.43
ABT 151120P00046000 P 11/20/15 46.0 2.79 2.88
ABT 151120P00047000 P 11/20/15 47.0 3.30 3.40
ABT 151120P00048000 P 11/20/15 48.0 3.85 4.00
ABT 151120P00049000 P 11/20/15 49.0 4.50 4.60
ABT 151120P00050000 P 11/20/15 50.0 5.20 5.30
ABT 151120P00055000 P 11/20/15 55.0 9.30 9.50
ABT 151120P00060000 P 11/20/15 60.0 12.95 14.90
ABT 151120P00065000 P 11/20/15 65.0 17.90 19.80
ABT 151120P00070000 P 11/20/15 70.0 21.90 25.50
ABT 160115C00018000 C 01/15/16 18.0 27.00 28.95
ABT 160115C00020000 C 01/15/16 20.0 25.00 26.95
ABT 160115C00023000 C 01/15/16 23.0 22.00 23.95
ABT 160115C00025000 C 01/15/16 25.0 19.85 21.95
ABT 160115C00028000 C 01/15/16 28.0 16.85 18.95
ABT 160115C00030000 C 01/15/16 30.0 15.20 16.95
ABT 160115C00032000 C 01/15/16 32.0 12.75 14.95
ABT 160115C00035000 C 01/15/16 35.0 11.25 11.90
ABT 160115C00037000 C 01/15/16 37.0 9.40 10.05
ABT 160115C00040000 C 01/15/16 40.0 7.05 7.45
ABT 160115C00042000 C 01/15/16 42.0 5.50 5.65
ABT 160115C00045000 C 01/15/16 45.0 3.50 3.60
ABT 160115C00047000 C 01/15/16 47.0 2.47 2.53
ABT 160115C00050000 C 01/15/16 50.0 1.32 1.38
ABT 160115C00052000 C 01/15/16 52.0 0.83 0.88
ABT 160115C00055000 C 01/15/16 55.0 0.39 0.42
ABT 160115C00060000 C 01/15/16 60.0 0.09 0.13
ABT 160115C00065000 C 01/15/16 65.0 0.01 0.06
ABT 160115P00018000 P 01/15/16 18.0 0.04 0.08
ABT 160115P00020000 P 01/15/16 20.0 0.06 0.10
ABT 160115P00023000 P 01/15/16 23.0 0.09 0.13
ABT 160115P00025000 P 01/15/16 25.0 0.12 0.16
ABT 160115P00028000 P 01/15/16 28.0 0.15 0.23
ABT 160115P00030000 P 01/15/16 30.0 0.26 0.29
ABT 160115P00032000 P 01/15/16 32.0 0.35 0.37
ABT 160115P00035000 P 01/15/16 35.0 0.56 0.57
ABT 160115P00037000 P 01/15/16 37.0 0.77 0.79
ABT 160115P00040000 P 01/15/16 40.0 1.22 1.28
ABT 160115P00042000 P 01/15/16 42.0 1.74 1.77
ABT 160115P00045000 P 01/15/16 45.0 2.76 2.83
ABT 160115P00047000 P 01/15/16 47.0 3.70 3.85
ABT 160115P00050000 P 01/15/16 50.0 5.60 5.70
ABT 160115P00052000 P 01/15/16 52.0 7.00 7.20
ABT 160115P00055000 P 01/15/16 55.0 9.55 9.75
ABT 160115P00060000 P 01/15/16 60.0 14.05 14.60
ABT 160115P00065000 P 01/15/16 65.0 17.35 20.50
ABT 170120C00023000 C 01/20/17 23.0 21.35 25.90
ABT 170120C00025000 C 01/20/17 25.0 19.35 23.90
ABT 170120C00028000 C 01/20/17 28.0 16.60 20.85
ABT 170120C00030000 C 01/20/17 30.0 16.15 16.85
ABT 170120C00033000 C 01/20/17 33.0 13.60 14.15
ABT 170120C00035000 C 01/20/17 35.0 11.80 12.50
ABT 170120C00038000 C 01/20/17 38.0 9.55 10.15
ABT 170120C00040000 C 01/20/17 40.0 8.05 8.70
ABT 170120C00042000 C 01/20/17 42.0 6.75 7.40
ABT 170120C00045000 C 01/20/17 45.0 5.05 5.65
ABT 170120C00047000 C 01/20/17 47.0 4.05 4.25
ABT 170120C00050000 C 01/20/17 50.0 2.83 3.35
ABT 170120C00055000 C 01/20/17 55.0 1.41 1.75
ABT 170120C00060000 C 01/20/17 60.0 0.61 0.99
ABT 170120C00065000 C 01/20/17 65.0 0.23 0.40
ABT 170120P00023000 P 01/20/17 23.0 0.26 0.47
ABT 170120P00025000 P 01/20/17 25.0 0.35 0.55
ABT 170120P00028000 P 01/20/17 28.0 0.54 0.85
ABT 170120P00030000 P 01/20/17 30.0 0.70 1.02
ABT 170120P00033000 P 01/20/17 33.0 1.04 1.27
ABT 170120P00035000 P 01/20/17 35.0 1.34 1.73
ABT 170120P00038000 P 01/20/17 38.0 1.95 2.40
ABT 170120P00040000 P 01/20/17 40.0 2.47 2.97
ABT 170120P00042000 P 01/20/17 42.0 3.15 3.70
ABT 170120P00045000 P 01/20/17 45.0 4.30 4.90
ABT 170120P00047000 P 01/20/17 47.0 5.30 5.90
ABT 170120P00050000 P 01/20/17 50.0 6.95 7.65
ABT 170120P00055000 P 01/20/17 55.0 10.45 11.50
ABT 170120P00060000 P 01/20/17 60.0 14.60 15.50
ABT 170120P00065000 P 01/20/17 65.0 19.25 19.90

OPRA data is delayed 15 minutes.