$22.89 -0.13 (-0.57%) ABB Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 22.89
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.57%)
Prev Close: 23.02
Open: 22.94
Bid: 22.86
Ask: 22.92
Options:

Call Options: ABB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ABB1420L14 8.50 0.00 8.70 142.0 9.20 275.0 0.0 0
15.00 ABB1420L15 7.30 0.00 7.60 25.0 8.30 25.0 0.0 0
16.00 ABB1420L16 6.30 0.00 6.70 26.0 7.20 26.0 0.0 0
17.00 ABB1420L17 5.50 0.20 5.70 140.0 6.20 289.0 10.0 12
18.00 ABB1420L18 2.70 -1.90 4.70 163.0 5.20 289.0 30.0 30
19.00 ABB1420L19 3.50 0.00 3.70 160.0 4.20 290.0 0.0 0
20.00 ABB1420L20 1.95 -0.90 2.75 164.0 3.10 291.0 5.0 116
21.00 ABB1420L21 1.75 -0.15 1.80 130.0 2.05 293.0 2.0 28
22.00 ABB1420L22 0.60 -0.40 0.85 390.0 1.10 309.0 1.0 234
23.00 ABB1420L23 0.30 -0.10 0.20 261.0 0.35 327.0 22.0 455
24.00 ABB1420L24 0.05 0.00 0.05 49.0 0.10 465.0 151.0 859
25.00 ABB1420L25 0.05 0.00 0.05 5.0 0.05 143.0 1.0 1,416
26.00 ABB1420L26 0.10 0.05 0.05 14.0 0.05 143.0 1.0 301
27.00 ABB1420L27 0.15 0.10 0.05 50.0 0.05 148.0 1.0 5
28.00 ABB1420L28 0.15 0.10 0.05 28.0 0.05 145.0 10.0 31
29.00 ABB1420L29 0.05 0.00 0.05 100.0 0.05 144.0 0.0 0
30.00 ABB1420L30 0.05 0.00 0.05 11.0 0.05 144.0 0.0 0
31.00 ABB1420L31 0.05 0.00 0.05 20.0 0.05 144.0 0.0 0
32.00 ABB1420L32 0.05 0.00 0.05 100.0 0.05 144.0 100.0 200
33.00 ABB1420L33 0.05 0.00 0.00 0.0 0.05 144.0 0.0 0

Put Options: ABB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ABB1420X14 0.05 0.00 0.00 0.0 0.05 143.0 0.0 0
15.00 ABB1420X15 0.05 0.00 0.00 0.0 0.05 143.0 0.0 0
16.00 ABB1420X16 0.05 0.00 0.00 0.0 0.05 144.0 0.0 0
17.00 ABB1420X17 0.15 0.10 0.05 271.0 0.05 144.0 5.0 8
18.00 ABB1420X18 0.10 0.05 0.05 1084.0 0.05 143.0 3.0 4
19.00 ABB1420X19 0.25 0.20 0.05 528.0 0.05 145.0 2.0 100
20.00 ABB1420X20 0.06 -0.04 0.05 492.0 0.05 183.0 10.0 43
21.00 ABB1420X21 0.35 0.25 0.05 393.0 0.10 302.0 40.0 103
22.00 ABB1420X22 0.20 0.15 0.05 233.0 0.20 862.0 3.0 244
23.00 ABB1420X23 0.40 0.09 0.35 184.0 0.45 393.0 10.0 524
24.00 ABB1420X24 2.85 1.90 1.05 184.0 1.30 437.0 5.0 110
25.00 ABB1420X25 2.10 0.00 2.00 280.0 2.25 400.0 9.0 44
26.00 ABB1420X26 5.27 2.77 2.95 319.0 3.40 434.0 6.0 36
27.00 ABB1420X27 6.80 3.30 3.90 266.0 4.40 378.0 1.0 1
28.00 ABB1420X28 4.50 0.00 4.90 26.0 5.40 251.0 0.0 0
29.00 ABB1420X29 5.30 0.00 5.90 26.0 6.40 251.0 0.0 0
30.00 ABB1420X30 6.30 0.00 6.90 137.0 7.40 251.0 0.0 0
31.00 ABB1420X31 7.30 0.00 7.40 345.0 8.80 443.0 0.0 0
32.00 ABB1420X32 8.30 0.00 8.40 190.0 9.80 265.0 0.0 0
33.00 ABB1420X33 9.30 0.00 9.50 320.0 10.80 433.0 0.0 0