$60.29 +0.77 (1.29%) AbbVie Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 60.29
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.77 (1.29%)
Prev Close: 59.52
Open: 59.34
Bid: 60.18
Ask: 60.39
Options:

Call Options: ABBV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ABBV1431J40 17.70 0.00 18.00 15.0 22.10 15.0 0.0 0
42.50 ABBV1431J42.5 15.30 0.00 15.40 15.0 19.50 22.0 0.0 0
45.00 ABBV1431J45 12.80 0.00 12.90 16.0 17.00 22.0 0.0 0
47.50 ABBV1431J47.5 9.70 0.00 10.40 15.0 14.70 15.0 0.0 0
49.50 ABBV1431J49.5 8.10 0.00 8.40 15.0 12.50 15.0 0.0 0
50.00 ABBV1431J50 7.30 0.00 8.00 15.0 12.10 15.0 0.0 0
50.50 ABBV1431J50.5 6.80 0.00 7.40 15.0 11.50 32.0 0.0 0
51.00 ABBV1431J51 6.70 0.00 6.80 25.0 11.00 109.0 0.0 0
51.50 ABBV1431J51.5 5.80 0.00 6.30 85.0 9.90 135.0 0.0 0
52.00 ABBV1431J52 2.35 -3.65 5.90 72.0 8.90 36.0 1.0 1
52.50 ABBV1431J52.5 4.80 0.00 5.30 51.0 8.90 122.0 0.0 0
53.00 ABBV1431J53 6.00 0.00 6.40 274.0 7.60 153.0 5.0 5
53.50 ABBV1431J53.5 3.90 0.00 4.30 85.0 7.90 134.0 0.0 0
54.00 ABBV1431J54 3.40 0.00 4.00 11.0 7.70 22.0 0.0 0
54.50 ABBV1431J54.5 1.90 -1.70 4.40 21.0 6.30 128.0 1.0 1
55.00 ABBV1431J55 4.45 0.00 4.40 265.0 5.60 105.0 13.0 28
55.50 ABBV1431J55.5 1.75 -1.00 3.90 160.0 5.10 101.0 4.0 8
56.00 ABBV1431J56 4.02 1.27 3.50 265.0 4.60 34.0 1.0 103
56.50 ABBV1431J56.5 2.49 0.00 3.50 197.0 4.20 238.0 5.0 34
57.00 ABBV1431J57 0.99 -0.86 2.50 573.0 3.70 981.0 4.0 8
57.50 ABBV1431J57.5 1.00 -0.45 2.60 492.0 3.30 1229.0 41.0 56
58.00 ABBV1431J58 2.40 0.60 2.20 557.0 2.75 255.0 4.0 8
58.50 ABBV1431J58.5 1.30 0.00 1.80 477.0 2.45 1295.0 11.0 20
59.00 ABBV1431J59 1.70 0.45 1.50 558.0 2.00 1405.0 9.0 62
59.50 ABBV1431J59.5 0.90 0.00 1.10 468.0 1.60 1291.0 42.0 42
60.00 ABBV1431J60 1.15 0.30 0.90 535.0 1.30 19.0 121.0 127
60.50 ABBV1431J60.5 0.81 0.56 0.60 494.0 1.00 246.0 15.0 2
61.00 ABBV1431J61 0.60 0.50 0.50 434.0 0.80 1158.0 2014.0 50
61.50 ABBV1431J61.5 0.05 0.00 0.20 482.0 0.60 888.0 0.0 0
62.00 ABBV1431J62 0.35 0.05 0.25 338.0 0.45 1083.0 28.0 10
62.50 ABBV1431J62.5 0.20 -0.35 0.10 487.0 0.35 1158.0 10.0 0
63.00 ABBV1431J63 0.30 0.00 0.05 311.0 0.30 537.0 0.0 0
63.50 ABBV1431J63.5 0.35 0.00 0.05 21.0 0.25 804.0 0.0 0
64.00 ABBV1431J64 0.30 0.00 0.05 10.0 0.20 546.0 0.0 0
64.50 ABBV1431J64.5 0.05 -0.20 0.05 10.0 0.20 847.0 66.0 66

Put Options: ABBV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ABBV1431V40 0.10 0.00 0.00 0.0 0.05 25.0 0.0 0
42.50 ABBV1431V42.5 0.10 0.00 0.00 0.0 0.05 25.0 0.0 0
45.00 ABBV1431V45 0.10 0.00 0.05 300.0 0.05 46.0 0.0 0
47.50 ABBV1431V47.5 0.10 0.00 0.05 300.0 0.05 36.0 1.0 1
49.50 ABBV1431V49.5 0.15 0.00 0.10 452.0 0.05 21.0 0.0 1
50.00 ABBV1431V50 0.40 0.20 0.20 508.0 0.10 259.0 10.0 10
50.50 ABBV1431V50.5 0.25 0.00 0.05 21.0 0.10 259.0 0.0 0
51.00 ABBV1431V51 0.30 0.00 0.05 296.0 0.10 236.0 0.0 0
51.50 ABBV1431V51.5 0.90 0.65 0.10 270.0 0.15 788.0 1900.0 1,800
52.00 ABBV1431V52 0.45 0.20 0.15 142.0 0.15 494.0 1.0 8
52.50 ABBV1431V52.5 0.70 0.45 0.05 701.0 0.20 913.0 25.0 25
53.00 ABBV1431V53 0.50 0.00 0.05 1239.0 0.25 768.0 0.0 0
53.50 ABBV1431V53.5 0.50 0.25 0.10 568.0 0.25 1105.0 5.0 5,020
54.00 ABBV1431V54 1.41 1.36 0.05 467.0 0.25 1104.0 269.0 2,073
54.50 ABBV1431V54.5 0.05 0.00 0.05 246.0 0.25 733.0 0.0 0
55.00 ABBV1431V55 2.54 2.49 0.05 50.0 0.25 714.0 1.0 12
55.50 ABBV1431V55.5 1.30 1.25 0.05 10.0 0.30 1186.0 10.0 20
56.00 ABBV1431V56 0.30 0.20 0.05 369.0 0.30 1135.0 3350.0 2,500
56.50 ABBV1431V56.5 0.46 0.00 0.05 561.0 0.30 575.0 2.0 24
57.00 ABBV1431V57 0.20 0.00 0.10 500.0 0.30 429.0 21.0 900
57.50 ABBV1431V57.5 0.65 0.00 0.15 524.0 0.55 1359.0 1.0 3
58.00 ABBV1431V58 0.40 0.00 0.25 337.0 0.50 621.0 185.0 10
58.50 ABBV1431V58.5 0.50 0.00 0.30 392.0 0.60 478.0 15.0 0
59.00 ABBV1431V59 0.70 0.00 0.45 375.0 0.90 1734.0 2.0 22
59.50 ABBV1431V59.5 0.50 0.00 0.55 324.0 1.00 601.0 0.0 0
60.00 ABBV1431V60 0.85 -0.73 0.80 399.0 1.20 1443.0 10.0 5
60.50 ABBV1431V60.5 1.30 0.00 0.90 367.0 1.45 1231.0 0.0 0
61.00 ABBV1431V61 1.65 0.00 1.20 314.0 1.75 894.0 0.0 0
61.50 ABBV1431V61.5 1.65 0.00 1.50 333.0 2.10 691.0 0.0 0
62.00 ABBV1431V62 2.40 0.00 1.90 341.0 2.45 761.0 0.0 0
62.50 ABBV1431V62.5 2.30 0.00 2.30 240.0 2.85 724.0 0.0 0
63.00 ABBV1431V63 2.40 0.00 2.10 377.0 5.20 749.0 0.0 0
63.50 ABBV1431V63.5 3.10 0.00 1.50 283.0 5.30 492.0 0.0 0
64.00 ABBV1431V64 3.60 0.00 2.15 15.0 6.20 51.0 0.0 0
64.50 ABBV1431V64.5 3.30 0.00 2.25 15.0 6.30 57.0 0.0 0