$56.90 +0.61 (1.08%) AbbVie Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 56.90
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.61 (1.08%)
Prev Close: 56.29
Open: 56.96
Bid: 56.90
Ask: 56.91
Options:

Call Options: ABBV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ABBV1424J30 25.20 0.00 25.20 360.0 28.50 425.0 0.0 0
35.00 ABBV1424J35 20.30 0.00 20.30 11.0 23.80 13.0 0.0 0
40.00 ABBV1424J40 15.30 0.00 15.30 15.0 19.00 24.0 0.0 0
40.00 ABBV1431J40 15.10 0.00 15.10 505.0 18.60 161.0 0.0 0
42.50 ABBV1424J42.5 12.80 0.00 12.80 31.0 16.40 24.0 0.0 0
42.50 ABBV1431J42.5 12.70 0.00 12.70 31.0 16.50 24.0 0.0 0
45.00 ABBV1424J45 10.20 0.00 10.20 31.0 13.90 24.0 0.0 0
45.00 ABBV1431J45 10.20 0.00 10.20 31.0 13.80 26.0 0.0 0
47.50 ABBV1424J47.5 7.50 0.00 7.50 31.0 11.40 24.0 0.0 0
47.50 ABBV1431J47.5 7.70 0.00 7.70 117.0 11.10 131.0 0.0 0
48.00 ABBV1424J48 7.30 0.00 7.30 16.0 11.00 26.0 0.0 0
48.50 ABBV1424J48.5 6.80 0.00 6.80 46.0 10.10 47.0 0.0 0
49.00 ABBV1424J49 6.20 0.00 6.20 231.0 9.60 231.0 0.0 0
49.50 ABBV1424J49.5 5.70 0.00 5.70 231.0 9.00 231.0 0.0 0
49.50 ABBV1431J49.5 6.40 0.00 6.40 197.0 9.10 206.0 0.0 0
50.00 ABBV1424J50 5.50 0.00 5.50 231.0 7.70 231.0 0.0 0
50.00 ABBV1431J50 5.20 0.00 5.20 206.0 7.70 200.0 0.0 0
50.50 ABBV1424J50.5 5.50 0.00 5.50 231.0 7.20 231.0 0.0 0
50.50 ABBV1431J50.5 5.50 0.00 5.50 196.0 7.20 181.0 0.0 0
51.00 ABBV1424J51 4.90 0.00 4.90 251.0 6.60 231.0 0.0 0
51.00 ABBV1431J51 4.30 0.00 4.30 206.0 6.80 194.0 0.0 0
51.50 ABBV1424J51.5 4.50 0.00 4.50 250.0 6.10 231.0 0.0 0
51.50 ABBV1431J51.5 4.40 0.00 4.40 199.0 6.40 195.0 0.0 0
52.00 ABBV1424J52 4.00 0.00 4.00 259.0 5.60 244.0 0.0 0
52.00 ABBV1431J52 2.35 -1.75 4.10 195.0 5.70 181.0 1.0 1
52.50 ABBV1424J52.5 3.56 0.06 3.50 249.0 5.10 254.0 1.0 1
52.50 ABBV1431J52.5 3.70 0.00 3.70 199.0 5.30 195.0 0.0 0
53.00 ABBV1424J53 1.70 -1.30 3.00 757.0 4.70 564.0 92.0 92
53.00 ABBV1431J53 1.25 -1.85 3.10 1259.0 4.80 897.0 5.0 5
53.50 ABBV1424J53.5 2.50 0.00 2.50 248.0 4.20 246.0 0.0 0
53.50 ABBV1431J53.5 2.85 0.00 2.85 1494.0 4.30 1254.0 0.0 0
54.00 ABBV1424J54 2.00 -0.05 2.05 883.0 3.70 483.0 8.0 25
54.00 ABBV1431J54 2.50 0.00 2.50 1486.0 3.80 1185.0 0.0 0
54.50 ABBV1424J54.5 2.55 0.00 2.25 493.0 3.10 1105.0 10.0 1,253
54.50 ABBV1431J54.5 1.90 -0.25 2.15 1356.0 3.40 1462.0 1.0 1
55.00 ABBV1424J55 1.95 0.00 1.65 752.0 2.60 1029.0 4.0 5,093
55.00 ABBV1431J55 1.76 -0.04 1.80 1286.0 2.95 1419.0 5.0 20
55.50 ABBV1424J55.5 1.48 0.00 1.25 1119.0 2.15 1406.0 4.0 656
55.50 ABBV1431J55.5 1.75 0.25 1.50 1732.0 2.55 1414.0 4.0 8
56.00 ABBV1424J56 1.30 0.00 1.00 928.0 1.70 1415.0 3.0 29
56.00 ABBV1431J56 1.65 0.00 1.35 1649.0 2.15 1595.0 8.0 95
56.50 ABBV1424J56.5 0.49 -0.16 0.65 906.0 1.25 1765.0 16.0 23
56.50 ABBV1431J56.5 1.50 0.00 1.15 1513.0 1.80 1784.0 6.0 44
57.00 ABBV1424J57 0.55 0.00 0.35 1396.0 0.85 1142.0 19.0 131
57.00 ABBV1431J57 0.99 0.00 0.75 1793.0 1.50 1743.0 4.0 4
57.50 ABBV1424J57.5 0.40 0.00 0.20 216.0 0.55 257.0 12.0 21
57.50 ABBV1431J57.5 1.00 0.00 0.75 341.0 1.20 1765.0 41.0 28
58.00 ABBV1424J58 0.22 0.00 0.10 216.0 0.35 254.0 36.0 66
58.00 ABBV1431J58 0.65 0.00 0.55 428.0 0.95 1708.0 2.0 6
58.50 ABBV1424J58.5 0.10 0.00 0.05 10.0 0.20 648.0 50.0 0
58.50 ABBV1431J58.5 0.55 0.00 0.35 827.0 0.75 1521.0 2.0 10
59.00 ABBV1424J59 0.05 -0.10 0.05 25.0 0.15 628.0 2.0 56
59.00 ABBV1431J59 0.40 0.00 0.30 413.0 0.55 1506.0 47.0 1
59.50 ABBV1424J59.5 0.10 0.00 0.05 345.0 0.10 473.0 0.0 0
59.50 ABBV1431J59.5 0.15 0.00 0.15 1293.0 0.50 1234.0 0.0 0
60.00 ABBV1424J60 0.15 0.00 0.05 210.0 0.15 1147.0 4.0 2,002
60.00 ABBV1431J60 0.15 0.00 0.15 173.0 0.40 1342.0 42.0 72
60.50 ABBV1424J60.5 0.10 0.00 0.05 99.0 0.10 25.0 0.0 0
60.50 ABBV1431J60.5 0.05 0.00 0.05 547.0 0.35 660.0 0.0 0
61.00 ABBV1424J61 0.35 0.25 0.05 240.0 0.10 25.0 1.0 1
61.00 ABBV1431J61 0.50 0.20 0.05 10.0 0.30 1045.0 50.0 50
61.50 ABBV1424J61.5 0.10 0.00 0.05 51.0 0.10 25.0 0.0 0
61.50 ABBV1431J61.5 0.25 0.00 0.05 10.0 0.25 853.0 0.0 0
62.00 ABBV1424J62 0.10 0.00 0.05 179.0 0.10 422.0 0.0 0
62.00 ABBV1431J62 0.25 0.00 0.05 10.0 0.25 921.0 0.0 0
62.50 ABBV1424J62.5 0.10 0.00 0.05 30.0 0.10 289.0 0.0 0
62.50 ABBV1431J62.5 0.25 0.00 0.05 307.0 0.25 980.0 0.0 0
63.00 ABBV1424J63 0.05 0.00 0.05 14.0 0.05 46.0 0.0 0
63.00 ABBV1431J63 0.25 0.00 0.05 10.0 0.25 762.0 0.0 0
63.50 ABBV1424J63.5 0.05 0.00 0.05 10.0 0.05 54.0 40.0 40
63.50 ABBV1431J63.5 0.25 0.00 0.05 21.0 0.25 586.0 0.0 0
64.00 ABBV1424J64 0.05 0.00 0.05 81.0 0.05 52.0 0.0 0
64.00 ABBV1431J64 0.20 0.00 0.05 10.0 0.20 25.0 0.0 0
64.50 ABBV1424J64.5 0.05 0.00 0.05 10.0 0.05 11.0 20.0 20
64.50 ABBV1431J64.5 0.05 -0.15 0.05 10.0 0.20 647.0 66.0 66
65.00 ABBV1424J65 0.05 0.00 0.00 0.0 0.05 12.0 0.0 0
67.50 ABBV1424J67.5 0.05 0.00 0.00 0.0 0.05 23.0 0.0 0
70.00 ABBV1424J70 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
75.00 ABBV1424J75 0.05 0.00 0.00 0.0 0.05 60.0 0.0 0
80.00 ABBV1424J80 0.05 0.00 0.00 0.0 0.05 50.0 0.0 0

Put Options: ABBV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ABBV1424V30 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
35.00 ABBV1424V35 0.05 0.00 0.00 0.0 0.05 12.0 0.0 0
40.00 ABBV1424V40 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
40.00 ABBV1431V40 0.05 0.00 0.00 0.0 0.05 50.0 0.0 0
42.50 ABBV1424V42.5 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
42.50 ABBV1431V42.5 0.10 0.00 0.00 0.0 0.10 70.0 0.0 0
45.00 ABBV1424V45 0.05 0.00 0.00 0.0 0.05 56.0 0.0 0
45.00 ABBV1431V45 0.10 0.00 0.05 300.0 0.10 144.0 0.0 0
47.50 ABBV1424V47.5 0.05 0.00 0.05 200.0 0.05 56.0 0.0 0
47.50 ABBV1431V47.5 0.10 -0.15 0.05 300.0 0.25 950.0 1.0 1
48.00 ABBV1424V48 0.05 0.00 0.05 200.0 0.05 51.0 0.0 0
48.50 ABBV1424V48.5 0.05 0.00 0.05 201.0 0.05 51.0 0.0 0
49.00 ABBV1424V49 0.05 0.00 0.05 25.0 0.05 51.0 0.0 0
49.50 ABBV1424V49.5 0.10 0.00 0.05 72.0 0.10 208.0 0.0 0
49.50 ABBV1431V49.5 0.25 0.00 0.10 452.0 0.25 894.0 0.0 1
50.00 ABBV1424V50 0.15 0.10 0.05 200.0 0.05 95.0 25.0 60
50.00 ABBV1431V50 0.40 0.15 0.20 508.0 0.25 1066.0 10.0 10
50.50 ABBV1424V50.5 0.50 0.45 0.05 244.0 0.05 100.0 92.0 92
50.50 ABBV1431V50.5 0.25 0.00 0.05 21.0 0.25 1062.0 0.0 0
51.00 ABBV1424V51 0.60 0.45 0.15 25.0 0.15 646.0 160.0 160
51.00 ABBV1431V51 0.25 0.00 0.05 296.0 0.25 1123.0 0.0 0
51.50 ABBV1424V51.5 0.80 0.60 0.15 347.0 0.20 614.0 86.0 86
51.50 ABBV1431V51.5 0.90 0.65 0.10 270.0 0.25 1411.0 1900.0 1,800
52.00 ABBV1424V52 0.04 -0.01 0.05 10.0 0.05 115.0 5000.0 5,126
52.00 ABBV1431V52 0.45 0.20 0.15 142.0 0.25 551.0 1.0 8
52.50 ABBV1424V52.5 0.50 0.25 0.30 521.0 0.25 412.0 1.0 1
52.50 ABBV1431V52.5 0.70 0.65 0.05 701.0 0.30 1145.0 25.0 25
53.00 ABBV1424V53 1.10 0.85 0.05 10.0 0.25 792.0 12.0 12
53.00 ABBV1431V53 0.05 0.00 0.05 1239.0 0.40 1438.0 0.0 0
53.50 ABBV1424V53.5 0.15 -0.15 0.05 37.0 0.30 1220.0 7.0 5
53.50 ABBV1431V53.5 0.50 0.40 0.10 568.0 0.50 663.0 5.0 5,020
54.00 ABBV1424V54 0.10 0.00 0.05 68.0 0.20 1203.0 5.0 63
54.00 ABBV1431V54 1.41 1.26 0.15 1704.0 0.60 1926.0 269.0 2,073
54.50 ABBV1424V54.5 1.61 1.46 0.05 780.0 0.15 595.0 200.0 341
54.50 ABBV1431V54.5 0.20 0.00 0.20 1458.0 0.70 1767.0 0.0 0
55.00 ABBV1424V55 1.00 0.95 0.05 1359.0 0.15 416.0 1.0 93
55.00 ABBV1431V55 2.54 2.24 0.30 1473.0 0.75 1494.0 1.0 12
55.50 ABBV1424V55.5 0.08 0.00 0.05 216.0 0.15 127.0 15.0 362
55.50 ABBV1431V55.5 1.30 0.90 0.40 1772.0 1.00 2195.0 10.0 20
56.00 ABBV1424V56 0.65 0.60 0.05 949.0 0.40 904.0 1098.0 1,050
56.00 ABBV1431V56 1.85 1.35 0.50 1968.0 1.25 2346.0 2650.0 2,500
56.50 ABBV1424V56.5 3.54 3.44 0.10 1785.0 0.50 745.0 3.0 38
56.50 ABBV1431V56.5 0.90 0.00 0.65 1714.0 1.05 468.0 2.0 11
57.00 ABBV1424V57 0.40 0.00 0.30 2147.0 0.65 680.0 238.0 8
57.00 ABBV1431V57 1.80 0.95 0.85 1727.0 1.50 1833.0 900.0 900
57.50 ABBV1424V57.5 3.60 2.95 0.65 1410.0 1.05 508.0 20.0 51
57.50 ABBV1431V57.5 1.25 0.00 1.05 1636.0 1.55 453.0 2.0 0
58.00 ABBV1424V58 1.45 0.70 0.75 1564.0 1.35 387.0 10.0 10
58.00 ABBV1431V58 1.45 0.15 1.30 1778.0 1.90 305.0 1.0 10
58.50 ABBV1424V58.5 1.95 0.00 1.15 382.0 1.85 1.0 1.0 12
58.50 ABBV1431V58.5 1.65 0.00 1.65 1776.0 2.35 1706.0 0.0 0
59.00 ABBV1424V59 3.70 2.05 1.65 374.0 2.85 445.0 10.0 10
59.00 ABBV1431V59 4.10 2.15 1.95 1813.0 3.00 1573.0 10.0 20
59.50 ABBV1424V59.5 4.10 2.05 2.05 483.0 3.60 230.0 30.0 30
59.50 ABBV1431V59.5 2.30 0.00 2.30 1240.0 3.40 917.0 0.0 0
60.00 ABBV1424V60 2.75 0.35 2.40 675.0 4.00 576.0 24.0 13
60.00 ABBV1431V60 2.70 0.00 2.70 1163.0 3.80 912.0 0.0 0
60.50 ABBV1424V60.5 3.50 0.60 2.90 696.0 4.50 581.0 16.0 16
60.50 ABBV1431V60.5 3.10 0.00 3.10 495.0 4.80 448.0 0.0 0
61.00 ABBV1424V61 3.60 0.00 3.60 219.0 5.10 266.0 0.0 0
61.00 ABBV1431V61 3.40 0.00 3.40 195.0 5.40 206.0 0.0 0
61.50 ABBV1424V61.5 3.90 0.00 3.90 231.0 5.60 266.0 0.0 0
61.50 ABBV1431V61.5 3.90 0.00 3.90 194.0 5.90 119.0 0.0 0
62.00 ABBV1424V62 4.50 0.00 4.50 231.0 6.10 256.0 0.0 0
62.00 ABBV1431V62 4.00 0.00 4.00 202.0 6.20 198.0 0.0 0
62.50 ABBV1424V62.5 4.00 0.00 4.00 231.0 7.30 231.0 0.0 0
62.50 ABBV1431V62.5 4.50 0.00 4.50 196.0 6.80 200.0 0.0 0
63.00 ABBV1424V63 4.50 0.00 4.50 231.0 7.80 231.0 0.0 0
63.00 ABBV1431V63 5.30 0.00 5.30 192.0 7.40 201.0 0.0 0
63.50 ABBV1424V63.5 5.20 0.00 5.20 231.0 8.30 231.0 0.0 0
63.50 ABBV1431V63.5 5.40 0.00 5.40 202.0 7.90 206.0 0.0 0
64.00 ABBV1424V64 5.40 0.00 5.40 231.0 8.80 231.0 0.0 0
64.00 ABBV1431V64 5.40 0.00 5.40 36.0 8.10 715.0 0.0 0
64.50 ABBV1424V64.5 5.90 0.00 5.90 231.0 9.30 231.0 0.0 0
64.50 ABBV1431V64.5 6.20 0.00 6.20 36.0 8.60 911.0 0.0 0
65.00 ABBV1424V65 6.40 0.00 6.40 231.0 9.80 231.0 0.0 0
67.50 ABBV1424V67.5 8.50 0.00 8.50 26.0 12.20 32.0 0.0 0
70.00 ABBV1424V70 11.00 0.00 11.00 26.0 14.70 32.0 0.0 0
75.00 ABBV1424V75 16.00 0.00 16.00 26.0 19.70 32.0 0.0 0
80.00 ABBV1424V80 21.50 0.00 21.50 340.0 24.80 270.0 0.0 0