$54.44 +1.07 (2.00%) AbbVie Inc - NYSE

Oct. 20, 2014 | 01:40 PM
Last Trade: 54.44
Trade Time: Oct 20 01:40 PM Eastern Daylight Time
Change: +1.07 (2.00%)
Prev Close: 53.37
Open: 52.56
Bid: 54.43
Ask: 54.44
Options:

Call Options: ABBV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ABBV1424J30 22.70 0.00 22.10 462.0 24.90 30.0 0.0 0
35.00 ABBV1424J35 17.40 0.00 17.20 16.0 21.20 16.0 0.0 0
40.00 ABBV1424J40 12.70 0.00 12.10 10.0 15.20 11.0 0.0 0
40.00 ABBV1431J40 11.80 0.00 12.30 458.0 14.90 31.0 0.0 0
42.50 ABBV1424J42.5 9.80 0.00 9.60 10.0 13.10 1.0 0.0 0
42.50 ABBV1431J42.5 9.10 0.00 9.80 23.0 12.80 18.0 0.0 0
45.00 ABBV1424J45 7.70 0.00 7.20 43.0 9.80 212.0 0.0 0
45.00 ABBV1431J45 7.30 0.00 7.20 201.0 9.90 157.0 0.0 0
47.50 ABBV1424J47.5 5.30 0.00 4.90 248.0 7.30 231.0 0.0 0
47.50 ABBV1431J47.5 5.00 0.00 4.80 202.0 7.60 174.0 0.0 0
48.00 ABBV1424J48 4.80 0.00 4.10 256.0 6.80 205.0 0.0 0
48.50 ABBV1424J48.5 4.40 0.00 3.70 255.0 6.30 205.0 0.0 0
49.00 ABBV1424J49 4.00 0.00 3.70 248.0 5.90 210.0 0.0 0
49.50 ABBV1424J49.5 3.60 0.00 3.30 245.0 5.40 207.0 0.0 0
49.50 ABBV1431J49.5 3.80 0.00 3.50 239.0 5.50 167.0 0.0 0
50.00 ABBV1424J50 3.10 0.00 2.85 248.0 4.90 226.0 0.0 0
50.00 ABBV1431J50 3.40 0.00 3.30 1540.0 5.00 166.0 0.0 0
50.50 ABBV1424J50.5 2.80 0.00 2.45 248.0 4.50 228.0 0.0 0
50.50 ABBV1431J50.5 3.00 0.00 3.20 1513.0 4.50 264.0 0.0 0
51.00 ABBV1424J51 2.40 0.00 2.20 1744.0 3.90 226.0 0.0 0
51.00 ABBV1431J51 2.70 0.00 2.70 1842.0 4.10 920.0 0.0 0
51.50 ABBV1424J51.5 2.00 0.00 1.95 1856.0 3.40 619.0 0.0 0
51.50 ABBV1431J51.5 2.35 0.00 2.25 2011.0 3.70 589.0 0.0 0
52.00 ABBV1424J52 1.65 0.00 1.55 2148.0 3.00 690.0 0.0 0
52.00 ABBV1431J52 2.35 0.30 1.90 694.0 3.30 346.0 1.0 1
52.50 ABBV1424J52.5 1.35 0.00 1.20 2367.0 2.60 386.0 0.0 0
52.50 ABBV1431J52.5 1.75 0.00 1.55 1967.0 2.85 390.0 0.0 0
53.00 ABBV1424J53 1.70 0.00 0.95 2664.0 2.20 926.0 92.0 92
53.00 ABBV1431J53 1.25 -0.30 1.25 2133.0 2.50 247.0 5.0 5
53.50 ABBV1424J53.5 0.90 0.00 0.80 2558.0 1.85 913.0 0.0 0
53.50 ABBV1431J53.5 1.20 0.00 1.10 1662.0 2.15 1062.0 0.0 0
54.00 ABBV1424J54 0.80 0.05 0.70 2640.0 1.55 837.0 10.0 11
54.00 ABBV1431J54 1.05 0.00 0.80 2217.0 1.85 244.0 0.0 0
54.50 ABBV1424J54.5 0.95 0.15 0.70 2340.0 1.20 152.0 122.0 1,693
54.50 ABBV1431J54.5 1.90 1.00 0.65 2079.0 1.55 253.0 1.0 1
55.00 ABBV1424J55 0.80 0.20 0.50 2062.0 1.00 530.0 83.0 5,079
55.00 ABBV1431J55 0.80 -0.10 0.55 275.0 1.35 157.0 17.0 5
55.50 ABBV1424J55.5 0.60 0.25 0.25 2060.0 0.75 186.0 21.0 631
55.50 ABBV1431J55.5 0.70 -0.05 0.35 2313.0 1.10 10.0 2.0 4
56.00 ABBV1424J56 0.30 -0.10 0.05 2111.0 0.55 56.0 11.0 11
56.00 ABBV1431J56 0.65 0.20 0.30 2606.0 0.90 252.0 23.0 50
56.50 ABBV1424J56.5 0.20 -0.20 0.10 10.0 0.45 207.0 3.0 10
56.50 ABBV1431J56.5 0.83 0.48 0.25 1834.0 0.75 334.0 5.0 40
57.00 ABBV1424J57 0.20 0.05 0.05 1580.0 0.35 282.0 100.0 30
57.00 ABBV1431J57 0.68 0.38 0.15 1900.0 0.60 118.0 2.0 3
57.50 ABBV1424J57.5 0.15 0.10 0.05 692.0 0.25 289.0 1.0 21
57.50 ABBV1431J57.5 0.35 0.00 0.10 1564.0 0.50 364.0 12.0 15
58.00 ABBV1424J58 0.30 0.25 0.05 860.0 0.25 679.0 10.0 66
58.00 ABBV1431J58 0.85 0.70 0.05 1661.0 0.40 442.0 1.0 1
58.50 ABBV1424J58.5 0.05 0.00 0.05 254.0 0.30 643.0 0.0 0
58.50 ABBV1431J58.5 0.25 0.15 0.05 151.0 0.35 468.0 10.0 10
59.00 ABBV1424J59 0.30 0.25 0.05 25.0 0.25 702.0 10.0 56
59.00 ABBV1431J59 0.26 0.16 0.10 767.0 0.25 258.0 1.0 1
59.50 ABBV1424J59.5 0.40 0.00 0.05 345.0 0.10 51.0 0.0 0
59.50 ABBV1431J59.5 0.10 0.00 0.10 20.0 0.25 390.0 0.0 0
60.00 ABBV1424J60 0.15 -0.25 0.05 210.0 0.10 318.0 4.0 2,002
60.00 ABBV1431J60 0.40 0.35 0.05 356.0 0.10 7.0 3.0 31
60.50 ABBV1424J60.5 0.35 0.00 0.05 99.0 0.25 801.0 0.0 0
60.50 ABBV1431J60.5 0.05 0.00 0.05 106.0 0.25 504.0 0.0 0
61.00 ABBV1424J61 0.35 0.00 0.05 240.0 0.25 833.0 1.0 1
61.00 ABBV1431J61 0.50 0.45 0.05 10.0 0.25 658.0 50.0 50
61.50 ABBV1424J61.5 0.30 0.00 0.05 51.0 0.25 598.0 0.0 0
61.50 ABBV1431J61.5 0.40 0.00 0.05 10.0 0.25 1102.0 0.0 0
62.00 ABBV1424J62 0.15 0.00 0.05 179.0 0.15 382.0 0.0 0
62.00 ABBV1431J62 0.35 0.00 0.05 10.0 0.25 961.0 0.0 0
62.50 ABBV1424J62.5 0.30 0.00 0.05 30.0 0.20 379.0 0.0 0
62.50 ABBV1431J62.5 0.35 0.00 0.05 307.0 0.25 922.0 0.0 0
63.00 ABBV1424J63 0.30 0.00 0.05 14.0 0.15 25.0 0.0 0
63.00 ABBV1431J63 0.30 0.00 0.05 10.0 0.25 827.0 0.0 0
63.50 ABBV1424J63.5 0.05 -0.25 0.05 10.0 0.15 397.0 40.0 40
63.50 ABBV1431J63.5 0.30 0.00 0.05 21.0 0.25 515.0 0.0 0
64.00 ABBV1424J64 0.30 0.00 0.05 81.0 0.10 25.0 0.0 0
64.00 ABBV1431J64 0.30 0.00 0.05 10.0 0.20 477.0 0.0 0
64.50 ABBV1424J64.5 0.05 -0.25 0.05 10.0 0.10 25.0 20.0 20
64.50 ABBV1431J64.5 0.05 -0.25 0.05 10.0 0.20 528.0 66.0 66
65.00 ABBV1424J65 0.30 0.00 0.00 0.0 0.10 111.0 0.0 0
67.50 ABBV1424J67.5 0.15 0.00 0.00 0.0 0.05 51.0 0.0 0
70.00 ABBV1424J70 0.15 0.00 0.00 0.0 0.05 51.0 0.0 0
75.00 ABBV1424J75 0.15 0.00 0.00 0.0 0.05 45.0 0.0 0
80.00 ABBV1424J80 0.10 0.00 0.00 0.0 0.05 45.0 0.0 0

Put Options: ABBV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ABBV1424V30 0.15 0.00 0.00 0.0 0.05 45.0 0.0 0
35.00 ABBV1424V35 0.15 0.00 0.00 0.0 0.05 46.0 0.0 0
40.00 ABBV1424V40 0.15 0.00 0.00 0.0 0.05 62.0 0.0 0
40.00 ABBV1431V40 0.20 0.00 0.00 0.0 0.10 100.0 0.0 0
42.50 ABBV1424V42.5 0.25 0.00 0.00 0.0 0.05 25.0 0.0 0
42.50 ABBV1431V42.5 0.30 0.00 0.00 0.0 0.25 477.0 0.0 0
45.00 ABBV1424V45 0.25 0.00 0.00 0.0 0.25 25.0 0.0 0
45.00 ABBV1431V45 0.05 0.00 0.05 300.0 0.35 535.0 0.0 0
47.50 ABBV1424V47.5 0.05 0.00 0.05 200.0 0.25 509.0 0.0 0
47.50 ABBV1431V47.5 0.10 0.00 0.05 311.0 0.30 580.0 1.0 0
48.00 ABBV1424V48 0.05 0.00 0.05 200.0 0.25 520.0 0.0 0
48.50 ABBV1424V48.5 0.05 0.00 0.05 201.0 0.30 517.0 0.0 0
49.00 ABBV1424V49 0.05 0.00 0.05 25.0 0.15 334.0 0.0 0
49.50 ABBV1424V49.5 0.10 0.00 0.05 72.0 0.15 290.0 0.0 0
49.50 ABBV1431V49.5 0.25 0.00 0.15 471.0 0.65 755.0 0.0 1
50.00 ABBV1424V50 0.15 -0.15 0.05 140.0 0.15 167.0 25.0 35
50.00 ABBV1431V50 0.40 0.10 0.25 16.0 0.75 1039.0 10.0 10
50.50 ABBV1424V50.5 0.50 0.00 0.10 123.0 0.60 1477.0 92.0 92
50.50 ABBV1431V50.5 0.40 0.00 0.30 10.0 0.85 1097.0 0.0 0
51.00 ABBV1424V51 0.60 0.00 0.10 346.0 0.40 1266.0 160.0 160
51.00 ABBV1431V51 0.50 0.00 0.30 1025.0 1.00 1715.0 0.0 0
51.50 ABBV1424V51.5 0.80 0.00 0.15 269.0 0.55 1645.0 86.0 86
51.50 ABBV1431V51.5 0.90 0.30 0.35 405.0 1.15 2039.0 1900.0 1,800
52.00 ABBV1424V52 0.50 -0.30 0.25 226.0 0.50 1576.0 130.0 5,023
52.00 ABBV1431V52 0.60 -0.55 0.50 322.0 1.30 2130.0 3.0 8
52.50 ABBV1424V52.5 0.50 -0.10 0.30 427.0 0.80 1653.0 1.0 0
52.50 ABBV1431V52.5 0.70 -0.60 0.60 1107.0 1.25 1728.0 25.0 25
53.00 ABBV1424V53 1.10 0.00 0.40 349.0 0.95 1790.0 12.0 12
53.00 ABBV1431V53 1.05 0.00 0.75 325.0 1.65 2034.0 0.0 0
53.50 ABBV1424V53.5 1.15 0.25 0.55 361.0 1.60 1641.0 2.0 2
53.50 ABBV1431V53.5 0.84 -0.46 0.95 271.0 1.60 1949.0 5315.0 5,015
54.00 ABBV1424V54 1.70 0.00 0.70 244.0 1.60 2053.0 30.0 63
54.00 ABBV1431V54 1.45 -0.57 1.10 1344.0 1.85 2106.0 269.0 1,812
54.50 ABBV1424V54.5 1.61 0.21 0.90 337.0 2.05 2082.0 200.0 341
54.50 ABBV1431V54.5 1.75 0.00 1.30 1075.0 2.10 1840.0 0.0 0
55.00 ABBV1424V55 1.35 -1.13 1.20 697.0 2.05 2118.0 62.0 37
55.00 ABBV1431V55 2.54 0.00 1.55 333.0 2.30 1734.0 1.0 12
55.50 ABBV1424V55.5 2.77 0.00 1.45 307.0 2.60 1806.0 6.0 37
55.50 ABBV1431V55.5 1.30 -1.05 1.85 302.0 3.00 1249.0 10.0 20
56.00 ABBV1424V56 2.40 -0.05 1.80 673.0 3.00 1607.0 12.0 12
56.00 ABBV1431V56 1.85 -0.85 2.20 509.0 3.30 1662.0 2650.0 2,500
56.50 ABBV1424V56.5 3.54 0.00 2.20 479.0 3.50 1559.0 3.0 38
56.50 ABBV1431V56.5 2.75 -0.35 2.45 640.0 3.70 1725.0 11.0 11
57.00 ABBV1424V57 2.60 -0.70 2.60 459.0 3.90 1226.0 8.0 8
57.00 ABBV1431V57 1.80 -1.60 2.90 285.0 4.00 1657.0 900.0 900
57.50 ABBV1424V57.5 3.60 -0.10 3.00 226.0 4.50 1173.0 20.0 51
57.50 ABBV1431V57.5 3.90 0.00 3.20 508.0 4.40 1425.0 0.0 0
58.00 ABBV1424V58 1.45 -2.65 3.40 378.0 5.00 749.0 10.0 10
58.00 ABBV1431V58 1.45 -2.85 3.60 1043.0 4.90 1130.0 1.0 10
58.50 ABBV1424V58.5 1.75 -2.85 3.80 238.0 5.50 356.0 11.0 11
58.50 ABBV1431V58.5 4.70 0.00 4.00 442.0 6.20 1168.0 0.0 0
59.00 ABBV1424V59 3.70 -1.40 4.30 237.0 6.50 282.0 10.0 10
59.00 ABBV1431V59 4.10 -1.10 4.50 259.0 6.70 1062.0 10.0 20
59.50 ABBV1424V59.5 4.10 -1.40 4.80 237.0 7.00 302.0 30.0 30
59.50 ABBV1431V59.5 5.60 0.00 4.90 210.0 7.20 301.0 0.0 0
60.00 ABBV1424V60 2.75 -3.05 5.20 238.0 7.60 295.0 24.0 24
60.00 ABBV1431V60 6.00 0.00 5.30 225.0 7.70 301.0 0.0 0
60.50 ABBV1424V60.5 3.50 -3.00 5.70 234.0 7.50 356.0 16.0 16
60.50 ABBV1431V60.5 6.40 0.00 5.90 166.0 8.10 204.0 0.0 0
61.00 ABBV1424V61 6.90 0.00 6.10 226.0 8.00 256.0 0.0 0
61.00 ABBV1431V61 6.80 0.00 6.20 173.0 8.50 204.0 0.0 0
61.50 ABBV1424V61.5 7.40 0.00 6.70 221.0 9.40 257.0 0.0 0
61.50 ABBV1431V61.5 7.10 0.00 6.70 176.0 9.10 204.0 0.0 0
62.00 ABBV1424V62 8.00 0.00 6.30 21.0 9.90 49.0 0.0 0
62.00 ABBV1431V62 7.90 0.00 7.20 171.0 9.50 204.0 0.0 0
62.50 ABBV1424V62.5 8.40 0.00 6.90 30.0 10.40 125.0 0.0 0
62.50 ABBV1431V62.5 8.00 0.00 7.60 19.0 10.50 142.0 0.0 0
63.00 ABBV1424V63 8.60 0.00 8.00 19.0 10.90 42.0 0.0 0
63.00 ABBV1431V63 8.00 0.00 7.40 20.0 10.90 77.0 0.0 0
63.50 ABBV1424V63.5 9.40 0.00 8.40 22.0 11.40 37.0 0.0 0
63.50 ABBV1431V63.5 8.50 0.00 8.30 11.0 11.40 46.0 0.0 0
64.00 ABBV1424V64 9.90 0.00 8.60 20.0 11.90 74.0 0.0 0
64.00 ABBV1431V64 9.20 0.00 9.10 18.0 11.90 41.0 0.0 0
64.50 ABBV1424V64.5 10.40 0.00 9.60 21.0 12.40 37.0 0.0 0
64.50 ABBV1431V64.5 10.50 0.00 9.60 160.0 12.40 224.0 0.0 0
65.00 ABBV1424V65 10.90 0.00 9.50 10.0 12.90 48.0 0.0 0
67.50 ABBV1424V67.5 13.40 0.00 12.40 22.0 15.50 83.0 0.0 0
70.00 ABBV1424V70 15.10 0.00 13.80 10.0 17.80 10.0 0.0 0
75.00 ABBV1424V75 19.50 0.00 18.80 10.0 22.80 3.0 0.0 0
80.00 ABBV1424V80 25.90 0.00 25.10 100.0 27.90 100.0 0.0 0