$20.64 +0.20 (0.98%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 20.64
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.20 (0.98%)
Prev Close: 20.44
Open: 20.44
Bid: 20.63
Ask: 20.64
Options:

Call Options: ABB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ABB1422K14 6.30 0.00 6.30 532.0 6.90 646.0 0.0 0
15.00 ABB1422K15 5.30 0.00 5.10 96.0 5.70 112.0 0.0 0
16.00 ABB1422K16 4.30 0.00 4.20 168.0 4.70 54.0 0.0 0
17.00 ABB1422K17 3.30 0.00 3.40 76.0 3.90 331.0 0.0 0
18.00 ABB1422K18 2.40 0.00 2.45 162.0 2.90 301.0 0.0 0
19.00 ABB1422K19 1.50 -0.05 1.60 744.0 1.90 852.0 49.0 49
20.00 ABB1422K20 0.90 0.05 0.90 184.0 1.00 50.0 3.0 305
21.00 ABB1422K21 0.35 -0.05 0.35 580.0 0.45 65.0 182.0 183
22.00 ABB1422K22 0.10 0.00 0.05 2452.0 0.15 178.0 18.0 1,253
23.00 ABB1422K23 0.10 -0.05 0.05 27.0 0.10 631.0 13.0 63
24.00 ABB1422K24 0.22 0.07 0.05 10.0 0.15 990.0 10.0 34
25.00 ABB1422K25 0.10 0.00 0.05 10.0 0.10 747.0 0.0 0
26.00 ABB1422K26 0.05 -0.05 0.00 0.0 0.05 203.0 5.0 5
27.00 ABB1422K27 0.05 0.00 0.00 0.0 0.05 220.0 0.0 0
28.00 ABB1422K28 0.05 0.00 0.00 0.0 0.05 215.0 0.0 0
29.00 ABB1422K29 0.05 0.00 0.00 0.0 0.05 209.0 0.0 0
30.00 ABB1422K30 0.05 0.00 0.00 0.0 0.05 216.0 0.0 0
31.00 ABB1422K31 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0

Put Options: ABB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ABB1422W14 0.05 0.00 0.00 0.0 0.05 231.0 0.0 0
15.00 ABB1422W15 0.10 0.00 0.00 0.0 0.05 173.0 0.0 0
16.00 ABB1422W16 0.15 0.00 0.00 0.0 0.10 440.0 0.0 0
17.00 ABB1422W17 0.20 0.00 0.00 0.0 0.15 721.0 0.0 0
18.00 ABB1422W18 0.20 0.00 0.05 819.0 0.20 1176.0 0.0 0
19.00 ABB1422W19 0.25 0.10 0.10 746.0 0.25 1395.0 25.0 29
20.00 ABB1422W20 0.40 0.00 0.30 1003.0 0.40 75.0 25.0 97
21.00 ABB1422W21 0.95 0.00 0.75 104.0 0.80 20.0 43.0 129
22.00 ABB1422W22 0.85 -0.65 1.40 867.0 1.70 963.0 20.0 247
23.00 ABB1422W23 0.62 -1.83 2.25 511.0 2.65 794.0 11.0 11
24.00 ABB1422W24 1.27 -2.13 3.30 152.0 3.70 804.0 13.0 13
25.00 ABB1422W25 4.40 0.00 4.30 52.0 4.70 321.0 0.0 0
26.00 ABB1422W26 5.00 0.00 5.00 483.0 5.80 488.0 0.0 0
27.00 ABB1422W27 6.40 0.00 5.90 461.0 6.90 442.0 0.0 0
28.00 ABB1422W28 6.90 0.00 6.90 173.0 7.90 131.0 0.0 0
29.00 ABB1422W29 7.90 0.00 7.70 249.0 8.90 405.0 0.0 0
30.00 ABB1422W30 8.90 0.00 8.70 21.0 9.90 310.0 0.0 0
31.00 ABB1422W31 10.00 0.00 9.90 930.0 10.70 647.0 0.0 0