$67.36 +2.17 (3.33%) AbbVie Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 67.36
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +2.17 (3.33%)
Prev Close: 65.19
Open: 66.41
Bid: 66.07
Ask: 67.50
Options:

Call Options: ABBV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 ABBV1428K37.5 25.80 0.00 27.40 15.0 31.60 15.0 0.0 0
40.00 ABBV1428K40 23.30 0.00 25.00 15.0 29.10 15.0 0.0 0
42.50 ABBV1428K42.5 20.80 0.00 22.40 15.0 26.50 15.0 0.0 0
45.00 ABBV1428K45 18.20 0.00 19.90 75.0 24.00 15.0 0.0 0
48.00 ABBV1428K48 17.10 1.80 17.20 12.0 20.70 20.0 10.0 10
49.00 ABBV1428K49 14.30 0.00 16.20 12.0 19.70 20.0 0.0 0
49.50 ABBV1428K49.5 13.70 0.00 16.00 15.0 19.70 20.0 0.0 0
50.00 ABBV1428K50 4.60 -8.70 14.90 60.0 17.90 44.0 1.0 2
50.50 ABBV1428K50.5 12.80 0.00 14.70 12.0 18.20 20.0 0.0 0
51.00 ABBV1428K51 12.30 0.00 13.90 60.0 17.90 1.0 0.0 0
51.50 ABBV1428K51.5 11.80 0.00 13.60 20.0 17.20 20.0 0.0 0
52.00 ABBV1428K52 11.30 0.00 13.20 12.0 16.70 20.0 0.0 0
52.50 ABBV1428K52.5 10.80 0.00 12.40 24.0 16.10 22.0 0.0 0
53.00 ABBV1428K53 10.30 0.00 12.30 12.0 15.70 20.0 0.0 0
53.50 ABBV1428K53.5 9.80 0.00 11.60 20.0 15.20 20.0 0.0 0
54.00 ABBV1428K54 8.80 -0.50 10.90 61.0 14.70 1.0 1.0 5
54.50 ABBV1428K54.5 8.50 -0.40 11.00 454.0 13.30 1.0 5.0 22
55.00 ABBV1428K55 5.10 -3.40 9.90 75.0 14.00 15.0 1.0 1
55.50 ABBV1428K55.5 7.90 0.00 9.40 24.0 12.50 19.0 0.0 0
56.00 ABBV1428K56 1.91 -5.39 8.90 65.0 12.00 19.0 2.0 2
56.50 ABBV1428K56.5 8.10 0.00 9.90 6.0 11.10 13.0 0.0 0
57.00 ABBV1428K57 9.07 2.17 8.30 36.0 10.50 22.0 10.0 4
57.50 ABBV1428K57.5 9.57 2.47 8.10 666.0 10.00 35.0 2.0 134
58.00 ABBV1428K58 2.10 -3.20 8.70 19.0 9.90 19.0 1.0 2
58.50 ABBV1428K58.5 3.20 -2.00 8.30 275.0 9.00 28.0 1.0 1
59.00 ABBV1428K59 5.70 0.00 6.50 256.0 8.60 205.0 0.0 0
59.50 ABBV1428K59.5 5.00 0.00 5.90 256.0 8.20 232.0 0.0 0
60.00 ABBV1428K60 3.80 -1.00 5.60 876.0 7.50 35.0 5.0 352
60.50 ABBV1428K60.5 1.85 -2.45 6.20 47.0 7.00 30.0 1.0 1
61.00 ABBV1428K61 1.35 -2.25 4.20 346.0 6.60 20.0 115.0 115
61.50 ABBV1428K61.5 3.10 0.00 3.90 256.0 6.20 232.0 0.0 0
62.00 ABBV1428K62 2.35 -0.45 4.20 46.0 5.50 30.0 3.0 5
62.50 ABBV1428K62.5 3.00 0.60 3.20 639.0 5.00 36.0 1.0 27
63.00 ABBV1428K63 3.42 1.42 2.65 615.0 4.50 36.0 1.0 11
63.50 ABBV1428K63.5 2.05 0.35 2.25 262.0 4.00 33.0 20.0 40
64.00 ABBV1428K64 1.50 0.20 1.90 262.0 3.50 35.0 4.0 12
64.50 ABBV1428K64.5 1.05 0.00 1.95 256.0 3.10 221.0 0.0 0
65.00 ABBV1428K65 2.15 1.15 2.05 586.0 2.55 357.0 31.0 139
65.50 ABBV1428K65.5 1.80 1.30 1.65 879.0 2.10 449.0 22.0 28
66.00 ABBV1428K66 1.49 1.19 1.35 262.0 1.65 216.0 12.0 8
66.50 ABBV1428K66.5 1.10 0.75 1.05 356.0 1.25 211.0 54.0 54
67.00 ABBV1428K67 0.79 0.74 0.70 501.0 0.90 221.0 256.0 0
67.50 ABBV1428K67.5 0.50 0.45 0.45 550.0 0.65 21.0 179.0 35
68.00 ABBV1428K68 0.35 0.25 0.25 591.0 0.45 26.0 41.0 0
68.50 ABBV1428K68.5 0.10 0.05 0.10 657.0 0.25 402.0 10.0 0
69.00 ABBV1428K69 0.10 0.05 0.05 585.0 0.15 59.0 11.0 0
69.50 ABBV1428K69.5 0.05 0.00 0.00 0.0 0.10 281.0 0.0 0
70.00 ABBV1428K70 0.05 0.00 0.05 10.0 0.10 261.0 0.0 0
70.50 ABBV1428K70.5 0.05 0.00 0.00 0.0 0.05 117.0 0.0 0
71.00 ABBV1428K71 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0
71.50 ABBV1428K71.5 0.05 0.00 0.00 0.0 0.05 65.0 0.0 0
72.00 ABBV1428K72 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
72.50 ABBV1428K72.5 0.05 0.00 0.00 0.0 0.05 80.0 0.0 0
73.00 ABBV1428K73 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
73.50 ABBV1428K73.5 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
74.00 ABBV1428K74 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
74.50 ABBV1428K74.5 0.05 0.00 0.00 0.0 0.05 94.0 0.0 0

Put Options: ABBV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 ABBV1428W37.5 0.05 0.00 0.05 10.0 0.05 32.0 0.0 0
40.00 ABBV1428W40 0.05 0.00 0.05 51.0 0.05 36.0 0.0 0
42.50 ABBV1428W42.5 0.05 0.00 0.05 300.0 0.05 36.0 0.0 0
45.00 ABBV1428W45 0.05 0.00 0.05 10.0 0.05 36.0 0.0 0
48.00 ABBV1428W48 0.05 0.00 0.05 400.0 0.05 38.0 0.0 0
49.00 ABBV1428W49 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
49.50 ABBV1428W49.5 0.05 0.00 0.05 10.0 0.05 41.0 0.0 0
50.00 ABBV1428W50 0.05 0.00 0.05 10.0 0.05 36.0 0.0 0
50.50 ABBV1428W50.5 0.05 0.00 0.05 20.0 0.05 21.0 0.0 0
51.00 ABBV1428W51 0.05 0.00 0.05 15.0 0.05 36.0 0.0 0
51.50 ABBV1428W51.5 0.05 0.00 0.05 15.0 0.05 21.0 0.0 0
52.00 ABBV1428W52 0.19 0.14 0.05 422.0 0.05 69.0 1.0 1
52.50 ABBV1428W52.5 0.30 0.25 0.05 435.0 0.05 71.0 30.0 35
53.00 ABBV1428W53 1.83 1.78 0.05 10.0 0.05 91.0 40.0 25
53.50 ABBV1428W53.5 2.34 2.29 0.05 10.0 0.05 77.0 28.0 28
54.00 ABBV1428W54 0.05 0.00 0.05 10.0 0.05 38.0 0.0 0
54.50 ABBV1428W54.5 2.40 2.35 0.05 303.0 0.05 48.0 26.0 27
55.00 ABBV1428W55 0.25 0.20 0.05 471.0 0.05 52.0 5.0 18
55.50 ABBV1428W55.5 0.05 0.00 0.05 479.0 0.05 32.0 0.0 0
56.00 ABBV1428W56 0.05 0.00 0.05 27.0 0.05 32.0 0.0 0
56.50 ABBV1428W56.5 3.70 3.65 0.05 76.0 0.05 51.0 95.0 95
57.00 ABBV1428W57 0.05 0.00 0.05 240.0 0.05 33.0 0.0 0
57.50 ABBV1428W57.5 0.25 0.20 0.05 62.0 0.05 52.0 10.0 10
58.00 ABBV1428W58 0.05 0.00 0.05 45.0 0.05 32.0 0.0 0
58.50 ABBV1428W58.5 0.05 0.00 0.05 4.0 0.05 35.0 4.0 6
59.00 ABBV1428W59 1.00 0.90 0.05 500.0 0.05 53.0 10.0 10
59.50 ABBV1428W59.5 0.10 0.00 0.05 469.0 0.05 32.0 0.0 0
60.00 ABBV1428W60 0.25 0.15 0.05 522.0 0.05 48.0 1.0 17
60.50 ABBV1428W60.5 0.10 0.00 0.05 10.0 0.05 32.0 0.0 0
61.00 ABBV1428W61 0.25 0.10 0.05 31.0 0.05 21.0 40.0 30
61.50 ABBV1428W61.5 0.33 0.18 0.05 499.0 0.05 55.0 1.0 1
62.00 ABBV1428W62 0.30 0.10 0.05 10.0 0.10 357.0 5.0 20
62.50 ABBV1428W62.5 0.05 0.00 0.05 10.0 0.10 202.0 0.0 0
63.00 ABBV1428W63 0.25 0.20 0.05 830.0 0.10 278.0 1.0 1
63.50 ABBV1428W63.5 0.24 0.00 0.15 178.0 0.15 1152.0 11.0 18
64.00 ABBV1428W64 0.25 0.00 0.25 556.0 0.15 1072.0 25.0 25
64.50 ABBV1428W64.5 0.07 -0.33 0.05 33.0 0.15 551.0 19.0 4
65.00 ABBV1428W65 0.80 0.25 0.05 313.0 0.25 1309.0 2.0 2
65.50 ABBV1428W65.5 0.40 -0.35 0.10 188.0 0.30 1351.0 9.0 12
66.00 ABBV1428W66 0.30 -0.70 0.15 404.0 0.45 1913.0 205.0 21
66.50 ABBV1428W66.5 0.44 -0.86 0.25 234.0 0.55 668.0 4.0 0
67.00 ABBV1428W67 0.65 -1.15 0.40 276.0 0.70 1380.0 43.0 0
67.50 ABBV1428W67.5 0.95 0.05 0.65 61.0 0.95 1379.0 112.0 0
68.00 ABBV1428W68 2.25 0.00 0.90 284.0 1.30 1189.0 0.0 0
68.50 ABBV1428W68.5 2.70 0.00 1.25 177.0 1.60 492.0 0.0 0
69.00 ABBV1428W69 3.20 0.00 1.65 156.0 2.40 720.0 0.0 0
69.50 ABBV1428W69.5 3.50 0.00 2.10 30.0 3.10 275.0 0.0 0
70.00 ABBV1428W70 3.10 0.00 2.05 47.0 3.70 47.0 0.0 0
70.50 ABBV1428W70.5 4.50 0.00 3.00 200.0 3.90 259.0 0.0 0
71.00 ABBV1428W71 5.20 0.00 3.50 235.0 5.40 256.0 0.0 0
71.50 ABBV1428W71.5 5.70 0.00 4.00 219.0 5.90 246.0 0.0 0
72.00 ABBV1428W72 6.00 0.00 4.50 35.0 6.50 256.0 0.0 0
72.50 ABBV1428W72.5 6.50 0.00 5.00 30.0 6.90 246.0 0.0 0
73.00 ABBV1428W73 7.10 0.00 5.50 30.0 7.40 246.0 0.0 0
73.50 ABBV1428W73.5 7.60 0.00 6.00 30.0 8.00 231.0 0.0 0
74.00 ABBV1428W74 8.00 0.00 6.50 21.0 8.50 217.0 0.0 0
74.50 ABBV1428W74.5 8.60 0.00 7.00 21.0 9.00 217.0 0.0 0