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 (2015-05-22)Premium Content

Abbott Laboratories (ABT)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 150619C00038000 C 06/19/15 38.0 10.85 11.50
ABT 150619C00039000 C 06/19/15 39.0 9.90 10.35
ABT 150619C00040000 C 06/19/15 40.0 8.90 9.50
ABT 150619C00041000 C 06/19/15 41.0 7.85 8.65
ABT 150619C00042000 C 06/19/15 42.0 6.90 7.50
ABT 150619C00043000 C 06/19/15 43.0 5.95 6.45
ABT 150619C00044000 C 06/19/15 44.0 4.95 5.55
ABT 150619C00045000 C 06/19/15 45.0 4.10 4.30
ABT 150619C00046000 C 06/19/15 46.0 3.15 3.35
ABT 150619C00047000 C 06/19/15 47.0 2.24 2.37
ABT 150619C00048000 C 06/19/15 48.0 1.42 1.49
ABT 150619C00049000 C 06/19/15 49.0 0.80 0.83
ABT 150619C00050000 C 06/19/15 50.0 0.37 0.39
ABT 150619C00052500 C 06/19/15 52.5 0.03 0.06
ABT 150619C00055000 C 06/19/15 55.0 0.00 0.03
ABT 150619C00057500 C 06/19/15 57.5 0.00 0.02
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 150619C00070000 C 06/19/15 70.0 0.00 0.02
ABT 150619P00038000 P 06/19/15 38.0 0.00 0.03
ABT 150619P00039000 P 06/19/15 39.0 0.00 0.03
ABT 150619P00040000 P 06/19/15 40.0 0.00 0.04
ABT 150619P00041000 P 06/19/15 41.0 0.01 0.04
ABT 150619P00042000 P 06/19/15 42.0 0.02 0.05
ABT 150619P00043000 P 06/19/15 43.0 0.03 0.05
ABT 150619P00044000 P 06/19/15 44.0 0.04 0.07
ABT 150619P00045000 P 06/19/15 45.0 0.06 0.09
ABT 150619P00046000 P 06/19/15 46.0 0.10 0.13
ABT 150619P00047000 P 06/19/15 47.0 0.21 0.23
ABT 150619P00048000 P 06/19/15 48.0 0.40 0.42
ABT 150619P00049000 P 06/19/15 49.0 0.74 0.77
ABT 150619P00050000 P 06/19/15 50.0 1.30 1.34
ABT 150619P00052500 P 06/19/15 52.5 3.40 3.55
ABT 150619P00055000 P 06/19/15 55.0 5.55 6.20
ABT 150619P00057500 P 06/19/15 57.5 7.95 8.90
ABT 150619P00060000 P 06/19/15 60.0 10.15 11.65
ABT 150619P00065000 P 06/19/15 65.0 15.15 16.65
ABT 150619P00070000 P 06/19/15 70.0 20.05 21.90
ABT 150717C00039000 C 07/17/15 39.0 9.90 10.60
ABT 150717C00040000 C 07/17/15 40.0 8.95 9.65
ABT 150717C00041000 C 07/17/15 41.0 7.95 8.65
ABT 150717C00042000 C 07/17/15 42.0 6.95 7.55
ABT 150717C00043000 C 07/17/15 43.0 6.10 6.35
ABT 150717C00044000 C 07/17/15 44.0 5.15 5.40
ABT 150717C00045000 C 07/17/15 45.0 4.25 4.45
ABT 150717C00046000 C 07/17/15 46.0 3.35 3.55
ABT 150717C00047000 C 07/17/15 47.0 2.52 2.76
ABT 150717C00048000 C 07/17/15 48.0 1.80 1.84
ABT 150717C00049000 C 07/17/15 49.0 1.20 1.24
ABT 150717C00050000 C 07/17/15 50.0 0.73 0.77
ABT 150717C00052500 C 07/17/15 52.5 0.16 0.21
ABT 150717C00055000 C 07/17/15 55.0 0.03 0.06
ABT 150717C00057500 C 07/17/15 57.5 0.00 0.03
ABT 150717C00060000 C 07/17/15 60.0 0.00 0.03
ABT 150717C00065000 C 07/17/15 65.0 0.00 0.02
ABT 150717C00070000 C 07/17/15 70.0 0.00 0.02
ABT 150717P00039000 P 07/17/15 39.0 0.03 0.07
ABT 150717P00040000 P 07/17/15 40.0 0.05 0.08
ABT 150717P00041000 P 07/17/15 41.0 0.06 0.09
ABT 150717P00042000 P 07/17/15 42.0 0.08 0.11
ABT 150717P00043000 P 07/17/15 43.0 0.11 0.14
ABT 150717P00044000 P 07/17/15 44.0 0.16 0.19
ABT 150717P00045000 P 07/17/15 45.0 0.25 0.27
ABT 150717P00046000 P 07/17/15 46.0 0.37 0.40
ABT 150717P00047000 P 07/17/15 47.0 0.56 0.60
ABT 150717P00048000 P 07/17/15 48.0 0.86 0.90
ABT 150717P00049000 P 07/17/15 49.0 1.29 1.31
ABT 150717P00050000 P 07/17/15 50.0 1.83 1.89
ABT 150717P00052500 P 07/17/15 52.5 3.65 3.85
ABT 150717P00055000 P 07/17/15 55.0 6.05 6.25
ABT 150717P00057500 P 07/17/15 57.5 8.25 8.90
ABT 150717P00060000 P 07/17/15 60.0 10.35 11.85
ABT 150717P00065000 P 07/17/15 65.0 15.35 16.85
ABT 150717P00070000 P 07/17/15 70.0 20.15 22.05
ABT 150821C00028000 C 08/21/15 28.0 19.25 21.55
ABT 150821C00029000 C 08/21/15 29.0 18.40 20.55
ABT 150821C00030000 C 08/21/15 30.0 17.30 19.55
ABT 150821C00031000 C 08/21/15 31.0 16.55 18.55
ABT 150821C00032000 C 08/21/15 32.0 15.65 17.55
ABT 150821C00033000 C 08/21/15 33.0 14.65 18.10
ABT 150821C00034000 C 08/21/15 34.0 13.65 15.55
ABT 150821C00035000 C 08/21/15 35.0 12.65 14.55
ABT 150821C00036000 C 08/21/15 36.0 11.70 13.55
ABT 150821C00037000 C 08/21/15 37.0 11.90 12.60
ABT 150821C00038000 C 08/21/15 38.0 10.85 11.55
ABT 150821C00039000 C 08/21/15 39.0 9.90 10.70
ABT 150821C00040000 C 08/21/15 40.0 8.80 9.55
ABT 150821C00041000 C 08/21/15 41.0 7.85 8.55
ABT 150821C00042000 C 08/21/15 42.0 7.15 7.40
ABT 150821C00043000 C 08/21/15 43.0 6.20 6.45
ABT 150821C00044000 C 08/21/15 44.0 5.25 5.55
ABT 150821C00045000 C 08/21/15 45.0 4.40 4.55
ABT 150821C00046000 C 08/21/15 46.0 3.55 3.65
ABT 150821C00047000 C 08/21/15 47.0 2.76 2.85
ABT 150821C00048000 C 08/21/15 48.0 2.10 2.16
ABT 150821C00049000 C 08/21/15 49.0 1.54 1.57
ABT 150821C00050000 C 08/21/15 50.0 1.06 1.11
ABT 150821C00052500 C 08/21/15 52.5 0.36 0.40
ABT 150821C00055000 C 08/21/15 55.0 0.11 0.14
ABT 150821C00057500 C 08/21/15 57.5 0.03 0.07
ABT 150821C00060000 C 08/21/15 60.0 0.01 0.04
ABT 150821C00065000 C 08/21/15 65.0 0.00 0.03
ABT 150821P00028000 P 08/21/15 28.0 0.00 0.03
ABT 150821P00029000 P 08/21/15 29.0 0.00 0.03
ABT 150821P00030000 P 08/21/15 30.0 0.00 0.03
ABT 150821P00031000 P 08/21/15 31.0 0.01 0.04
ABT 150821P00032000 P 08/21/15 32.0 0.02 0.04
ABT 150821P00033000 P 08/21/15 33.0 0.02 0.05
ABT 150821P00034000 P 08/21/15 34.0 0.02 0.06
ABT 150821P00035000 P 08/21/15 35.0 0.04 0.07
ABT 150821P00036000 P 08/21/15 36.0 0.05 0.07
ABT 150821P00037000 P 08/21/15 37.0 0.06 0.08
ABT 150821P00038000 P 08/21/15 38.0 0.07 0.10
ABT 150821P00039000 P 08/21/15 39.0 0.08 0.11
ABT 150821P00040000 P 08/21/15 40.0 0.12 0.14
ABT 150821P00041000 P 08/21/15 41.0 0.14 0.17
ABT 150821P00042000 P 08/21/15 42.0 0.18 0.22
ABT 150821P00043000 P 08/21/15 43.0 0.25 0.28
ABT 150821P00044000 P 08/21/15 44.0 0.34 0.37
ABT 150821P00045000 P 08/21/15 45.0 0.46 0.50
ABT 150821P00046000 P 08/21/15 46.0 0.64 0.69
ABT 150821P00047000 P 08/21/15 47.0 0.88 0.93
ABT 150821P00048000 P 08/21/15 48.0 1.22 1.27
ABT 150821P00049000 P 08/21/15 49.0 1.64 1.70
ABT 150821P00050000 P 08/21/15 50.0 2.17 2.24
ABT 150821P00052500 P 08/21/15 52.5 3.85 4.05
ABT 150821P00055000 P 08/21/15 55.0 6.10 6.30
ABT 150821P00057500 P 08/21/15 57.5 8.10 8.90
ABT 150821P00060000 P 08/21/15 60.0 9.30 13.00
ABT 150821P00065000 P 08/21/15 65.0 14.20 18.00
ABT 151120C00029000 C 11/20/15 29.0 19.60 20.50
ABT 151120C00030000 C 11/20/15 30.0 18.30 19.65
ABT 151120C00031000 C 11/20/15 31.0 17.60 18.50
ABT 151120C00032000 C 11/20/15 32.0 16.40 17.90
ABT 151120C00033000 C 11/20/15 33.0 15.90 16.55
ABT 151120C00034000 C 11/20/15 34.0 14.65 15.70
ABT 151120C00035000 C 11/20/15 35.0 13.65 14.55
ABT 151120C00036000 C 11/20/15 36.0 12.50 14.05
ABT 151120C00037000 C 11/20/15 37.0 11.70 13.00
ABT 151120C00038000 C 11/20/15 38.0 11.10 11.40
ABT 151120C00039000 C 11/20/15 39.0 10.15 10.45
ABT 151120C00040000 C 11/20/15 40.0 9.20 9.55
ABT 151120C00041000 C 11/20/15 41.0 8.30 8.60
ABT 151120C00042000 C 11/20/15 42.0 7.40 7.70
ABT 151120C00043000 C 11/20/15 43.0 6.50 6.70
ABT 151120C00044000 C 11/20/15 44.0 5.65 5.80
ABT 151120C00045000 C 11/20/15 45.0 4.85 5.05
ABT 151120C00046000 C 11/20/15 46.0 4.15 4.25
ABT 151120C00047000 C 11/20/15 47.0 3.45 3.55
ABT 151120C00048000 C 11/20/15 48.0 2.83 2.91
ABT 151120C00049000 C 11/20/15 49.0 2.28 2.35
ABT 151120C00050000 C 11/20/15 50.0 1.80 1.85
ABT 151120C00052500 C 11/20/15 52.5 0.93 0.96
ABT 151120C00055000 C 11/20/15 55.0 0.43 0.47
ABT 151120C00057500 C 11/20/15 57.5 0.19 0.22
ABT 151120C00060000 C 11/20/15 60.0 0.08 0.11
ABT 151120C00065000 C 11/20/15 65.0 0.02 0.05
ABT 151120C00070000 C 11/20/15 70.0 0.00 0.03
ABT 151120P00029000 P 11/20/15 29.0 0.06 0.09
ABT 151120P00030000 P 11/20/15 30.0 0.07 0.10
ABT 151120P00031000 P 11/20/15 31.0 0.08 0.11
ABT 151120P00032000 P 11/20/15 32.0 0.10 0.13
ABT 151120P00033000 P 11/20/15 33.0 0.11 0.15
ABT 151120P00034000 P 11/20/15 34.0 0.13 0.17
ABT 151120P00035000 P 11/20/15 35.0 0.16 0.20
ABT 151120P00036000 P 11/20/15 36.0 0.19 0.23
ABT 151120P00037000 P 11/20/15 37.0 0.22 0.26
ABT 151120P00038000 P 11/20/15 38.0 0.27 0.31
ABT 151120P00039000 P 11/20/15 39.0 0.32 0.37
ABT 151120P00040000 P 11/20/15 40.0 0.39 0.44
ABT 151120P00041000 P 11/20/15 41.0 0.48 0.52
ABT 151120P00042000 P 11/20/15 42.0 0.60 0.63
ABT 151120P00043000 P 11/20/15 43.0 0.74 0.77
ABT 151120P00044000 P 11/20/15 44.0 0.91 0.95
ABT 151120P00045000 P 11/20/15 45.0 1.13 1.17
ABT 151120P00046000 P 11/20/15 46.0 1.39 1.44
ABT 151120P00047000 P 11/20/15 47.0 1.71 1.76
ABT 151120P00048000 P 11/20/15 48.0 2.09 2.15
ABT 151120P00049000 P 11/20/15 49.0 2.55 2.60
ABT 151120P00050000 P 11/20/15 50.0 3.05 3.15
ABT 151120P00052500 P 11/20/15 52.5 4.70 4.80
ABT 151120P00055000 P 11/20/15 55.0 6.50 6.80
ABT 151120P00057500 P 11/20/15 57.5 8.80 9.10
ABT 151120P00060000 P 11/20/15 60.0 11.20 11.45
ABT 151120P00065000 P 11/20/15 65.0 15.65 16.55
ABT 151120P00070000 P 11/20/15 70.0 19.35 22.20
ABT 160115C00018000 C 01/15/16 18.0 30.15 32.05
ABT 160115C00020000 C 01/15/16 20.0 28.15 30.15
ABT 160115C00023000 C 01/15/16 23.0 25.15 27.15
ABT 160115C00025000 C 01/15/16 25.0 23.20 25.10
ABT 160115C00026000 C 01/15/16 26.0 22.20 24.10
ABT 160115C00027000 C 01/15/16 27.0 21.20 23.10
ABT 160115C00028000 C 01/15/16 28.0 20.85 21.50
ABT 160115C00029000 C 01/15/16 29.0 19.85 20.50
ABT 160115C00030000 C 01/15/16 30.0 18.90 19.65
ABT 160115C00031000 C 01/15/16 31.0 17.45 18.60
ABT 160115C00032000 C 01/15/16 32.0 16.90 17.65
ABT 160115C00033000 C 01/15/16 33.0 15.90 16.65
ABT 160115C00034000 C 01/15/16 34.0 14.90 15.55
ABT 160115C00035000 C 01/15/16 35.0 13.95 14.60
ABT 160115C00036000 C 01/15/16 36.0 12.95 14.05
ABT 160115C00037000 C 01/15/16 37.0 12.15 12.45
ABT 160115C00038000 C 01/15/16 38.0 11.20 11.50
ABT 160115C00039000 C 01/15/16 39.0 10.25 10.60
ABT 160115C00040000 C 01/15/16 40.0 9.35 9.65
ABT 160115C00041000 C 01/15/16 41.0 8.40 8.80
ABT 160115C00042000 C 01/15/16 42.0 7.55 7.90
ABT 160115C00043000 C 01/15/16 43.0 6.70 7.05
ABT 160115C00044000 C 01/15/16 44.0 5.90 6.25
ABT 160115C00045000 C 01/15/16 45.0 5.15 5.25
ABT 160115C00046000 C 01/15/16 46.0 4.45 4.55
ABT 160115C00047000 C 01/15/16 47.0 3.75 3.85
ABT 160115C00048000 C 01/15/16 48.0 3.15 3.25
ABT 160115C00049000 C 01/15/16 49.0 2.63 2.69
ABT 160115C00050000 C 01/15/16 50.0 2.14 2.21
ABT 160115C00052000 C 01/15/16 52.0 1.37 1.44
ABT 160115C00052500 C 01/15/16 52.5 1.22 1.28
ABT 160115C00055000 C 01/15/16 55.0 0.65 0.69
ABT 160115C00057500 C 01/15/16 57.5 0.32 0.37
ABT 160115C00060000 C 01/15/16 60.0 0.16 0.20
ABT 160115C00065000 C 01/15/16 65.0 0.04 0.07
ABT 160115P00018000 P 01/15/16 18.0 0.00 0.04
ABT 160115P00020000 P 01/15/16 20.0 0.01 0.04
ABT 160115P00023000 P 01/15/16 23.0 0.03 0.06
ABT 160115P00025000 P 01/15/16 25.0 0.05 0.08
ABT 160115P00026000 P 01/15/16 26.0 0.06 0.10
ABT 160115P00027000 P 01/15/16 27.0 0.07 0.11
ABT 160115P00028000 P 01/15/16 28.0 0.09 0.12
ABT 160115P00029000 P 01/15/16 29.0 0.10 0.14
ABT 160115P00030000 P 01/15/16 30.0 0.12 0.16
ABT 160115P00031000 P 01/15/16 31.0 0.14 0.18
ABT 160115P00032000 P 01/15/16 32.0 0.17 0.21
ABT 160115P00033000 P 01/15/16 33.0 0.20 0.24
ABT 160115P00034000 P 01/15/16 34.0 0.23 0.27
ABT 160115P00035000 P 01/15/16 35.0 0.27 0.32
ABT 160115P00036000 P 01/15/16 36.0 0.32 0.35
ABT 160115P00037000 P 01/15/16 37.0 0.37 0.40
ABT 160115P00038000 P 01/15/16 38.0 0.44 0.47
ABT 160115P00039000 P 01/15/16 39.0 0.52 0.55
ABT 160115P00040000 P 01/15/16 40.0 0.62 0.65
ABT 160115P00041000 P 01/15/16 41.0 0.73 0.79
ABT 160115P00042000 P 01/15/16 42.0 0.88 0.92
ABT 160115P00043000 P 01/15/16 43.0 1.05 1.09
ABT 160115P00044000 P 01/15/16 44.0 1.26 1.30
ABT 160115P00045000 P 01/15/16 45.0 1.51 1.56
ABT 160115P00046000 P 01/15/16 46.0 1.81 1.86
ABT 160115P00047000 P 01/15/16 47.0 2.15 2.21
ABT 160115P00048000 P 01/15/16 48.0 2.56 2.61
ABT 160115P00049000 P 01/15/16 49.0 3.00 3.10
ABT 160115P00050000 P 01/15/16 50.0 3.55 3.65
ABT 160115P00052000 P 01/15/16 52.0 4.75 4.90
ABT 160115P00052500 P 01/15/16 52.5 5.15 5.25
ABT 160115P00055000 P 01/15/16 55.0 7.05 7.15
ABT 160115P00057500 P 01/15/16 57.5 9.00 9.45
ABT 160115P00060000 P 01/15/16 60.0 11.35 11.70
ABT 160115P00065000 P 01/15/16 65.0 16.05 16.90
ABT 170120C00023000 C 01/20/17 23.0 25.60 26.75
ABT 170120C00025000 C 01/20/17 25.0 23.60 24.75
ABT 170120C00028000 C 01/20/17 28.0 19.60 22.80
ABT 170120C00030000 C 01/20/17 30.0 17.70 20.90
ABT 170120C00033000 C 01/20/17 33.0 16.20 16.75
ABT 170120C00035000 C 01/20/17 35.0 14.35 14.95
ABT 170120C00038000 C 01/20/17 38.0 11.70 12.20
ABT 170120C00040000 C 01/20/17 40.0 10.10 10.65
ABT 170120C00042000 C 01/20/17 42.0 8.55 9.20
ABT 170120C00045000 C 01/20/17 45.0 6.70 6.90
ABT 170120C00047000 C 01/20/17 47.0 5.50 5.70
ABT 170120C00050000 C 01/20/17 50.0 4.00 4.15
ABT 170120C00052500 C 01/20/17 52.5 3.00 3.15
ABT 170120C00055000 C 01/20/17 55.0 2.20 2.31
ABT 170120C00057500 C 01/20/17 57.5 1.59 1.69
ABT 170120C00060000 C 01/20/17 60.0 1.13 1.21
ABT 170120C00065000 C 01/20/17 65.0 0.55 0.64
ABT 170120P00023000 P 01/20/17 23.0 0.25 0.31
ABT 170120P00025000 P 01/20/17 25.0 0.30 0.39
ABT 170120P00028000 P 01/20/17 28.0 0.44 0.53
ABT 170120P00030000 P 01/20/17 30.0 0.57 0.66
ABT 170120P00033000 P 01/20/17 33.0 0.85 0.93
ABT 170120P00035000 P 01/20/17 35.0 1.08 1.14
ABT 170120P00038000 P 01/20/17 38.0 1.56 1.63
ABT 170120P00040000 P 01/20/17 40.0 1.99 2.06
ABT 170120P00042000 P 01/20/17 42.0 2.51 2.58
ABT 170120P00045000 P 01/20/17 45.0 3.50 3.60
ABT 170120P00047000 P 01/20/17 47.0 4.30 4.40
ABT 170120P00050000 P 01/20/17 50.0 5.80 5.90
ABT 170120P00052500 P 01/20/17 52.5 7.20 7.40
ABT 170120P00055000 P 01/20/17 55.0 8.90 9.05
ABT 170120P00057500 P 01/20/17 57.5 10.75 10.90
ABT 170120P00060000 P 01/20/17 60.0 12.35 13.10
ABT 170120P00065000 P 01/20/17 65.0 16.70 17.50

OPRA data is delayed 15 minutes.