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 (2015-08-21)Premium Content

Abbott Laboratories (ABT)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABT 150918C00037000 C 09/18/15 37.0 8.30 9.80
ABT 150918C00038000 C 09/18/15 38.0 7.30 8.40
ABT 150918C00039000 C 09/18/15 39.0 6.45 7.50
ABT 150918C00040000 C 09/18/15 40.0 5.50 6.50
ABT 150918C00041000 C 09/18/15 41.0 4.60 5.65
ABT 150918C00042000 C 09/18/15 42.0 4.35 4.80
ABT 150918C00043000 C 09/18/15 43.0 3.55 3.95
ABT 150918C00044000 C 09/18/15 44.0 2.81 3.20
ABT 150918C00045000 C 09/18/15 45.0 2.32 2.53
ABT 150918C00046000 C 09/18/15 46.0 1.80 1.90
ABT 150918C00047000 C 09/18/15 47.0 1.24 1.40
ABT 150918C00048000 C 09/18/15 48.0 0.82 1.05
ABT 150918C00049000 C 09/18/15 49.0 0.58 0.75
ABT 150918C00050000 C 09/18/15 50.0 0.42 0.50
ABT 150918C00052500 C 09/18/15 52.5 0.11 0.20
ABT 150918C00055000 C 09/18/15 55.0 0.04 0.09
ABT 150918C00057500 C 09/18/15 57.5 0.00 0.05
ABT 150918C00060000 C 09/18/15 60.0 0.00 0.04
ABT 150918C00065000 C 09/18/15 65.0 0.00 0.02
ABT 150918C00070000 C 09/18/15 70.0 0.00 0.02
ABT 150918C00075000 C 09/18/15 75.0 0.00 0.02
ABT 150918P00037000 P 09/18/15 37.0 0.07 0.20
ABT 150918P00038000 P 09/18/15 38.0 0.09 0.24
ABT 150918P00039000 P 09/18/15 39.0 0.13 0.35
ABT 150918P00040000 P 09/18/15 40.0 0.20 0.40
ABT 150918P00041000 P 09/18/15 41.0 0.40 0.57
ABT 150918P00042000 P 09/18/15 42.0 0.57 0.70
ABT 150918P00043000 P 09/18/15 43.0 0.76 0.88
ABT 150918P00044000 P 09/18/15 44.0 1.02 1.13
ABT 150918P00045000 P 09/18/15 45.0 1.32 1.58
ABT 150918P00046000 P 09/18/15 46.0 1.67 1.91
ABT 150918P00047000 P 09/18/15 47.0 1.86 2.45
ABT 150918P00048000 P 09/18/15 48.0 2.88 3.25
ABT 150918P00049000 P 09/18/15 49.0 3.50 3.75
ABT 150918P00050000 P 09/18/15 50.0 4.25 4.75
ABT 150918P00052500 P 09/18/15 52.5 6.40 7.35
ABT 150918P00055000 P 09/18/15 55.0 8.85 9.75
ABT 150918P00057500 P 09/18/15 57.5 9.95 13.50
ABT 150918P00060000 P 09/18/15 60.0 12.45 16.00
ABT 150918P00065000 P 09/18/15 65.0 16.85 21.00
ABT 150918P00070000 P 09/18/15 70.0 22.30 26.00
ABT 150918P00075000 P 09/18/15 75.0 27.05 30.60
ABT 151016C00037000 C 10/16/15 37.0 8.40 9.60
ABT 151016C00038000 C 10/16/15 38.0 7.55 8.80
ABT 151016C00039000 C 10/16/15 39.0 6.60 7.60
ABT 151016C00040000 C 10/16/15 40.0 6.35 6.75
ABT 151016C00041000 C 10/16/15 41.0 5.50 5.90
ABT 151016C00042000 C 10/16/15 42.0 4.80 5.10
ABT 151016C00043000 C 10/16/15 43.0 3.95 4.35
ABT 151016C00044000 C 10/16/15 44.0 3.25 3.65
ABT 151016C00045000 C 10/16/15 45.0 2.80 2.98
ABT 151016C00046000 C 10/16/15 46.0 2.21 2.43
ABT 151016C00047000 C 10/16/15 47.0 1.71 1.89
ABT 151016C00048000 C 10/16/15 48.0 1.18 1.46
ABT 151016C00049000 C 10/16/15 49.0 0.84 1.18
ABT 151016C00050000 C 10/16/15 50.0 0.57 0.84
ABT 151016C00052500 C 10/16/15 52.5 0.21 0.51
ABT 151016C00055000 C 10/16/15 55.0 0.08 0.14
ABT 151016C00060000 C 10/16/15 60.0 0.00 0.05
ABT 151016C00065000 C 10/16/15 65.0 0.00 0.05
ABT 151016C00070000 C 10/16/15 70.0 0.00 0.04
ABT 151016P00037000 P 10/16/15 37.0 0.20 0.38
ABT 151016P00038000 P 10/16/15 38.0 0.29 0.49
ABT 151016P00039000 P 10/16/15 39.0 0.36 0.67
ABT 151016P00040000 P 10/16/15 40.0 0.63 0.75
ABT 151016P00041000 P 10/16/15 41.0 0.79 0.94
ABT 151016P00042000 P 10/16/15 42.0 1.00 1.16
ABT 151016P00043000 P 10/16/15 43.0 1.23 1.47
ABT 151016P00044000 P 10/16/15 44.0 1.55 1.79
ABT 151016P00045000 P 10/16/15 45.0 1.94 2.08
ABT 151016P00046000 P 10/16/15 46.0 2.37 2.65
ABT 151016P00047000 P 10/16/15 47.0 2.85 3.20
ABT 151016P00048000 P 10/16/15 48.0 3.45 3.80
ABT 151016P00049000 P 10/16/15 49.0 4.10 4.30
ABT 151016P00050000 P 10/16/15 50.0 4.80 5.10
ABT 151016P00052500 P 10/16/15 52.5 6.75 7.55
ABT 151016P00055000 P 10/16/15 55.0 7.80 10.05
ABT 151016P00060000 P 10/16/15 60.0 12.80 15.55
ABT 151016P00065000 P 10/16/15 65.0 17.60 20.55
ABT 151016P00070000 P 10/16/15 70.0 22.55 25.60
ABT 151120C00029000 C 11/20/15 29.0 15.35 17.55
ABT 151120C00030000 C 11/20/15 30.0 14.35 16.55
ABT 151120C00031000 C 11/20/15 31.0 13.45 15.55
ABT 151120C00032000 C 11/20/15 32.0 12.60 14.55
ABT 151120C00033000 C 11/20/15 33.0 11.65 13.85
ABT 151120C00034000 C 11/20/15 34.0 10.70 14.20
ABT 151120C00035000 C 11/20/15 35.0 10.15 11.65
ABT 151120C00036000 C 11/20/15 36.0 9.60 10.90
ABT 151120C00037000 C 11/20/15 37.0 8.55 9.85
ABT 151120C00038000 C 11/20/15 38.0 7.60 8.70
ABT 151120C00039000 C 11/20/15 39.0 7.10 7.85
ABT 151120C00040000 C 11/20/15 40.0 6.55 7.05
ABT 151120C00041000 C 11/20/15 41.0 5.75 6.20
ABT 151120C00042000 C 11/20/15 42.0 5.00 5.50
ABT 151120C00043000 C 11/20/15 43.0 4.30 4.85
ABT 151120C00044000 C 11/20/15 44.0 3.75 4.10
ABT 151120C00045000 C 11/20/15 45.0 3.25 3.45
ABT 151120C00046000 C 11/20/15 46.0 2.53 2.87
ABT 151120C00047000 C 11/20/15 47.0 2.16 2.39
ABT 151120C00048000 C 11/20/15 48.0 1.62 1.99
ABT 151120C00049000 C 11/20/15 49.0 1.18 1.60
ABT 151120C00050000 C 11/20/15 50.0 1.06 1.33
ABT 151120C00052500 C 11/20/15 52.5 0.51 0.68
ABT 151120C00055000 C 11/20/15 55.0 0.20 0.31
ABT 151120C00057500 C 11/20/15 57.5 0.03 0.14
ABT 151120C00060000 C 11/20/15 60.0 0.00 0.09
ABT 151120C00065000 C 11/20/15 65.0 0.00 0.11
ABT 151120C00070000 C 11/20/15 70.0 0.00 0.08
ABT 151120P00029000 P 11/20/15 29.0 0.06 0.17
ABT 151120P00030000 P 11/20/15 30.0 0.08 0.19
ABT 151120P00031000 P 11/20/15 31.0 0.10 0.21
ABT 151120P00032000 P 11/20/15 32.0 0.12 0.25
ABT 151120P00033000 P 11/20/15 33.0 0.16 0.28
ABT 151120P00034000 P 11/20/15 34.0 0.20 0.35
ABT 151120P00035000 P 11/20/15 35.0 0.31 0.59
ABT 151120P00036000 P 11/20/15 36.0 0.35 0.68
ABT 151120P00037000 P 11/20/15 37.0 0.46 0.64
ABT 151120P00038000 P 11/20/15 38.0 0.55 0.79
ABT 151120P00039000 P 11/20/15 39.0 0.72 0.93
ABT 151120P00040000 P 11/20/15 40.0 0.91 1.13
ABT 151120P00041000 P 11/20/15 41.0 1.10 1.38
ABT 151120P00042000 P 11/20/15 42.0 1.24 1.61
ABT 151120P00043000 P 11/20/15 43.0 1.52 1.88
ABT 151120P00044000 P 11/20/15 44.0 1.94 2.40
ABT 151120P00045000 P 11/20/15 45.0 2.34 2.74
ABT 151120P00046000 P 11/20/15 46.0 2.80 3.15
ABT 151120P00047000 P 11/20/15 47.0 3.35 3.65
ABT 151120P00048000 P 11/20/15 48.0 3.95 4.35
ABT 151120P00049000 P 11/20/15 49.0 4.55 4.85
ABT 151120P00050000 P 11/20/15 50.0 5.25 5.55
ABT 151120P00052500 P 11/20/15 52.5 7.15 7.65
ABT 151120P00055000 P 11/20/15 55.0 9.05 10.50
ABT 151120P00057500 P 11/20/15 57.5 10.20 13.05
ABT 151120P00060000 P 11/20/15 60.0 12.75 15.60
ABT 151120P00065000 P 11/20/15 65.0 17.60 20.55
ABT 151120P00070000 P 11/20/15 70.0 22.10 25.55
ABT 160115C00018000 C 01/15/16 18.0 26.10 30.15
ABT 160115C00020000 C 01/15/16 20.0 24.30 27.10
ABT 160115C00023000 C 01/15/16 23.0 21.30 25.15
ABT 160115C00025000 C 01/15/16 25.0 19.05 23.15
ABT 160115C00026000 C 01/15/16 26.0 18.35 22.40
ABT 160115C00027000 C 01/15/16 27.0 17.35 21.20
ABT 160115C00028000 C 01/15/16 28.0 16.40 18.55
ABT 160115C00029000 C 01/15/16 29.0 15.40 19.40
ABT 160115C00030000 C 01/15/16 30.0 14.40 16.55
ABT 160115C00031000 C 01/15/16 31.0 13.60 17.40
ABT 160115C00032000 C 01/15/16 32.0 12.70 16.30
ABT 160115C00033000 C 01/15/16 33.0 12.55 14.00
ABT 160115C00034000 C 01/15/16 34.0 11.50 12.80
ABT 160115C00035000 C 01/15/16 35.0 10.55 11.90
ABT 160115C00036000 C 01/15/16 36.0 9.60 11.00
ABT 160115C00037000 C 01/15/16 37.0 8.70 9.80
ABT 160115C00038000 C 01/15/16 38.0 8.25 8.95
ABT 160115C00039000 C 01/15/16 39.0 7.65 8.10
ABT 160115C00040000 C 01/15/16 40.0 6.85 7.35
ABT 160115C00041000 C 01/15/16 41.0 6.05 6.55
ABT 160115C00042000 C 01/15/16 42.0 5.55 5.75
ABT 160115C00043000 C 01/15/16 43.0 4.65 5.10
ABT 160115C00044000 C 01/15/16 44.0 4.00 4.45
ABT 160115C00045000 C 01/15/16 45.0 3.45 3.80
ABT 160115C00046000 C 01/15/16 46.0 2.95 3.25
ABT 160115C00047000 C 01/15/16 47.0 2.59 2.78
ABT 160115C00048000 C 01/15/16 48.0 2.00 2.26
ABT 160115C00049000 C 01/15/16 49.0 1.64 1.92
ABT 160115C00050000 C 01/15/16 50.0 1.31 1.64
ABT 160115C00052000 C 01/15/16 52.0 0.64 1.08
ABT 160115C00052500 C 01/15/16 52.5 0.61 1.10
ABT 160115C00055000 C 01/15/16 55.0 0.26 0.46
ABT 160115C00057500 C 01/15/16 57.5 0.12 0.27
ABT 160115C00060000 C 01/15/16 60.0 0.05 0.17
ABT 160115C00065000 C 01/15/16 65.0 0.00 0.10
ABT 160115P00018000 P 01/15/16 18.0 0.00 0.05
ABT 160115P00020000 P 01/15/16 20.0 0.01 0.08
ABT 160115P00023000 P 01/15/16 23.0 0.04 0.14
ABT 160115P00025000 P 01/15/16 25.0 0.06 0.14
ABT 160115P00026000 P 01/15/16 26.0 0.08 0.16
ABT 160115P00027000 P 01/15/16 27.0 0.11 0.18
ABT 160115P00028000 P 01/15/16 28.0 0.13 0.22
ABT 160115P00029000 P 01/15/16 29.0 0.16 0.25
ABT 160115P00030000 P 01/15/16 30.0 0.23 0.30
ABT 160115P00031000 P 01/15/16 31.0 0.23 0.35
ABT 160115P00032000 P 01/15/16 32.0 0.33 0.42
ABT 160115P00033000 P 01/15/16 33.0 0.33 0.50
ABT 160115P00034000 P 01/15/16 34.0 0.39 0.59
ABT 160115P00035000 P 01/15/16 35.0 0.47 0.70
ABT 160115P00036000 P 01/15/16 36.0 0.55 0.94
ABT 160115P00037000 P 01/15/16 37.0 0.79 0.89
ABT 160115P00038000 P 01/15/16 38.0 0.95 1.09
ABT 160115P00039000 P 01/15/16 39.0 1.12 1.26
ABT 160115P00040000 P 01/15/16 40.0 1.33 1.48
ABT 160115P00041000 P 01/15/16 41.0 1.56 1.74
ABT 160115P00042000 P 01/15/16 42.0 1.84 2.02
ABT 160115P00043000 P 01/15/16 43.0 2.15 2.35
ABT 160115P00044000 P 01/15/16 44.0 2.50 2.78
ABT 160115P00045000 P 01/15/16 45.0 2.85 3.15
ABT 160115P00046000 P 01/15/16 46.0 3.35 3.65
ABT 160115P00047000 P 01/15/16 47.0 3.85 4.20
ABT 160115P00048000 P 01/15/16 48.0 4.35 4.75
ABT 160115P00049000 P 01/15/16 49.0 5.00 5.40
ABT 160115P00050000 P 01/15/16 50.0 5.70 6.10
ABT 160115P00052000 P 01/15/16 52.0 7.10 7.85
ABT 160115P00052500 P 01/15/16 52.5 7.55 8.10
ABT 160115P00055000 P 01/15/16 55.0 9.40 10.40
ABT 160115P00057500 P 01/15/16 57.5 10.65 13.00
ABT 160115P00060000 P 01/15/16 60.0 12.90 15.50
ABT 160115P00065000 P 01/15/16 65.0 18.05 20.55
ABT 160219C00026000 C 02/19/16 26.0 17.70 21.05
ABT 160219C00027000 C 02/19/16 27.0 17.25 20.05
ABT 160219C00028000 C 02/19/16 28.0 16.00 20.40
ABT 160219C00029000 C 02/19/16 29.0 15.35 19.25
ABT 160219C00030000 C 02/19/16 30.0 14.35 18.40
ABT 160219C00031000 C 02/19/16 31.0 12.80 17.20
ABT 160219C00032000 C 02/19/16 32.0 12.40 16.55
ABT 160219C00033000 C 02/19/16 33.0 12.20 13.50
ABT 160219C00034000 C 02/19/16 34.0 11.55 12.55
ABT 160219C00035000 C 02/19/16 35.0 10.60 11.60
ABT 160219C00036000 C 02/19/16 36.0 9.65 10.60
ABT 160219C00037000 C 02/19/16 37.0 8.75 10.25
ABT 160219C00038000 C 02/19/16 38.0 7.95 8.90
ABT 160219C00039000 C 02/19/16 39.0 7.40 8.05
ABT 160219C00040000 C 02/19/16 40.0 6.75 7.25
ABT 160219C00041000 C 02/19/16 41.0 5.95 6.45
ABT 160219C00042000 C 02/19/16 42.0 5.55 5.75
ABT 160219C00043000 C 02/19/16 43.0 4.65 5.05
ABT 160219C00044000 C 02/19/16 44.0 4.00 4.40
ABT 160219C00045000 C 02/19/16 45.0 3.45 3.80
ABT 160219C00046000 C 02/19/16 46.0 2.95 3.25
ABT 160219C00047000 C 02/19/16 47.0 2.60 2.78
ABT 160219C00048000 C 02/19/16 48.0 2.20 2.64
ABT 160219C00049000 C 02/19/16 49.0 1.65 1.91
ABT 160219C00050000 C 02/19/16 50.0 1.42 1.68
ABT 160219C00052500 C 02/19/16 52.5 0.67 1.15
ABT 160219C00055000 C 02/19/16 55.0 0.34 0.51
ABT 160219C00057500 C 02/19/16 57.5 0.15 0.27
ABT 160219C00060000 C 02/19/16 60.0 0.06 0.16
ABT 160219C00065000 C 02/19/16 65.0 0.00 0.09
ABT 160219C00070000 C 02/19/16 70.0 0.00 0.10
ABT 160219C00075000 C 02/19/16 75.0 0.00 0.05
ABT 160219P00026000 P 02/19/16 26.0 0.10 0.21
ABT 160219P00027000 P 02/19/16 27.0 0.12 0.24
ABT 160219P00028000 P 02/19/16 28.0 0.15 0.30
ABT 160219P00029000 P 02/19/16 29.0 0.18 0.33
ABT 160219P00030000 P 02/19/16 30.0 0.22 0.33
ABT 160219P00031000 P 02/19/16 31.0 0.27 0.38
ABT 160219P00032000 P 02/19/16 32.0 0.32 0.43
ABT 160219P00033000 P 02/19/16 33.0 0.39 0.49
ABT 160219P00034000 P 02/19/16 34.0 0.46 0.56
ABT 160219P00035000 P 02/19/16 35.0 0.55 0.68
ABT 160219P00036000 P 02/19/16 36.0 0.65 0.78
ABT 160219P00037000 P 02/19/16 37.0 0.77 0.93
ABT 160219P00038000 P 02/19/16 38.0 0.91 1.10
ABT 160219P00039000 P 02/19/16 39.0 1.08 1.28
ABT 160219P00040000 P 02/19/16 40.0 1.27 1.51
ABT 160219P00041000 P 02/19/16 41.0 1.57 1.76
ABT 160219P00042000 P 02/19/16 42.0 1.79 2.05
ABT 160219P00043000 P 02/19/16 43.0 2.09 2.42
ABT 160219P00044000 P 02/19/16 44.0 2.46 2.95
ABT 160219P00045000 P 02/19/16 45.0 2.94 3.20
ABT 160219P00046000 P 02/19/16 46.0 3.40 3.70
ABT 160219P00047000 P 02/19/16 47.0 3.85 4.20
ABT 160219P00048000 P 02/19/16 48.0 4.45 4.80
ABT 160219P00049000 P 02/19/16 49.0 5.05 5.45
ABT 160219P00050000 P 02/19/16 50.0 5.75 6.15
ABT 160219P00052500 P 02/19/16 52.5 7.30 8.25
ABT 160219P00055000 P 02/19/16 55.0 9.55 10.50
ABT 160219P00057500 P 02/19/16 57.5 10.95 13.00
ABT 160219P00060000 P 02/19/16 60.0 12.70 15.55
ABT 160219P00065000 P 02/19/16 65.0 17.25 20.55
ABT 160219P00070000 P 02/19/16 70.0 22.20 25.55
ABT 160219P00075000 P 02/19/16 75.0 27.20 30.50
ABT 170120C00023000 C 01/20/17 23.0 20.65 25.50
ABT 170120C00025000 C 01/20/17 25.0 18.70 23.50
ABT 170120C00028000 C 01/20/17 28.0 17.45 19.00
ABT 170120C00030000 C 01/20/17 30.0 15.45 17.00
ABT 170120C00033000 C 01/20/17 33.0 12.75 14.00
ABT 170120C00035000 C 01/20/17 35.0 11.10 12.35
ABT 170120C00038000 C 01/20/17 38.0 8.75 10.40
ABT 170120C00040000 C 01/20/17 40.0 7.35 8.55
ABT 170120C00042000 C 01/20/17 42.0 6.75 7.10
ABT 170120C00045000 C 01/20/17 45.0 5.00 5.35
ABT 170120C00047000 C 01/20/17 47.0 4.10 4.35
ABT 170120C00050000 C 01/20/17 50.0 2.81 3.10
ABT 170120C00052500 C 01/20/17 52.5 2.03 2.30
ABT 170120C00055000 C 01/20/17 55.0 1.44 1.65
ABT 170120C00057500 C 01/20/17 57.5 1.00 1.19
ABT 170120C00060000 C 01/20/17 60.0 0.68 0.82
ABT 170120C00065000 C 01/20/17 65.0 0.31 0.41
ABT 170120P00023000 P 01/20/17 23.0 0.38 0.47
ABT 170120P00025000 P 01/20/17 25.0 0.49 0.59
ABT 170120P00028000 P 01/20/17 28.0 0.72 0.84
ABT 170120P00030000 P 01/20/17 30.0 0.91 1.07
ABT 170120P00033000 P 01/20/17 33.0 1.31 1.45
ABT 170120P00035000 P 01/20/17 35.0 1.66 1.82
ABT 170120P00038000 P 01/20/17 38.0 2.32 2.49
ABT 170120P00040000 P 01/20/17 40.0 2.88 3.10
ABT 170120P00042000 P 01/20/17 42.0 3.55 3.80
ABT 170120P00045000 P 01/20/17 45.0 4.80 5.05
ABT 170120P00047000 P 01/20/17 47.0 5.80 6.10
ABT 170120P00050000 P 01/20/17 50.0 7.60 7.85
ABT 170120P00052500 P 01/20/17 52.5 9.25 9.60
ABT 170120P00055000 P 01/20/17 55.0 11.15 11.45
ABT 170120P00057500 P 01/20/17 57.5 12.95 14.15
ABT 170120P00060000 P 01/20/17 60.0 15.10 16.30
ABT 170120P00065000 P 01/20/17 65.0 18.95 22.35

OPRA data is delayed 15 minutes.