$59.06 -0.39 (-0.66%) AbbVie Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 59.06
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.39 (-0.66%)
Prev Close: 59.45
Open: 59.84
Bid: 56.31
Ask: 58.95
Options:

Call Options: ABBV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ABBV1418J35 23.60 0.00 23.60 240.0 25.20 1.0 0.0 0
37.50 ABBV1418J37.5 20.60 0.00 20.40 95.0 23.90 95.0 0.0 0
40.00 ABBV1418J40 17.80 0.00 18.00 125.0 20.90 95.0 0.0 0
42.50 ABBV1418J42.5 15.00 0.00 15.50 125.0 18.40 95.0 0.0 0
45.00 ABBV1418J45 13.80 0.00 13.00 278.0 15.90 219.0 0.0 0
47.50 ABBV1418J47.5 11.30 0.00 11.20 112.0 12.80 219.0 0.0 0
50.00 ABBV1418J50 7.70 -1.40 8.90 125.0 9.60 553.0 10.0 105
52.50 ABBV1418J52.5 5.58 -1.02 6.50 634.0 7.40 857.0 2.0 17
55.00 ABBV1418J55 4.78 0.28 4.20 622.0 4.50 202.0 52.0 2,059
57.50 ABBV1418J57.5 2.40 -0.03 2.25 355.0 2.45 690.0 313.0 4,802
60.00 ABBV1418J60 0.85 -0.13 0.80 24.0 0.90 30.0 465.0 2,415
62.50 ABBV1418J62.5 0.30 -0.03 0.20 516.0 0.30 20.0 2043.0 515
65.00 ABBV1418J65 0.05 0.00 0.05 20.0 0.10 5.0 0.0 0
67.50 ABBV1418J67.5 0.10 0.00 0.00 0.0 0.10 170.0 0.0 0
70.00 ABBV1418J70 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
72.50 ABBV1418J72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 ABBV1418J75 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0

Put Options: ABBV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ABBV1418V35 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
37.50 ABBV1418V37.5 0.05 0.00 0.00 0.0 0.05 71.0 0.0 0
40.00 ABBV1418V40 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
42.50 ABBV1418V42.5 0.03 -0.02 0.00 0.0 0.05 84.0 10.0 0
45.00 ABBV1418V45 0.10 0.00 0.05 74.0 0.10 187.0 0.0 0
47.50 ABBV1418V47.5 0.21 0.11 0.05 75.0 0.10 286.0 10.0 56
50.00 ABBV1418V50 0.10 0.05 0.05 104.0 0.15 446.0 52.0 297
52.50 ABBV1418V52.5 0.16 0.00 0.10 458.0 0.20 264.0 20.0 1,336
55.00 ABBV1418V55 0.38 0.07 0.30 708.0 0.45 429.0 478.0 9,312
57.50 ABBV1418V57.5 0.95 0.13 0.85 933.0 1.05 776.0 1635.0 1,101
60.00 ABBV1418V60 2.04 -0.01 1.95 1104.0 2.20 308.0 2.0 110
62.50 ABBV1418V62.5 3.60 -0.10 3.90 735.0 4.10 240.0 190.0 190
65.00 ABBV1418V65 7.80 2.00 5.40 1740.0 6.50 125.0 10.0 10
67.50 ABBV1418V67.5 7.90 0.00 7.00 494.0 9.10 231.0 0.0 0
70.00 ABBV1418V70 10.10 0.00 10.00 418.0 11.50 64.0 0.0 0
72.50 ABBV1418V72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 ABBV1418V75 15.50 0.00 14.20 1169.0 18.40 750.0 0.0 0