Abbott Laboratories $42.75

down -0.18


29/7/2014 04:00 PM  |  NYSE : ABT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 42.75
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.42 %)
Prev Close: 42.93
Open: 42.97
Bid: 42.75
Ask: 42.76
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ABT Trend Analysis - it has outperformed the S&P 500 by 494%
Options:

Call Options: ABT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1416H20 21.10 0.00 21.10 61.0 24.40 80.0 0.0 0
21.00 ABT1416H21 20.10 0.00 20.10 61.0 23.40 61.0 0.0 0
23.00 ABT1416H23 18.05 0.00 18.05 250.0 21.35 250.0 0.0 0
24.00 ABT1416H24 17.05 0.00 17.05 250.0 20.35 250.0 0.0 0
25.00 ABT1416H25 16.10 0.00 16.10 391.0 18.00 257.0 0.0 0
26.00 ABT1416H26 16.50 0.00 16.50 250.0 17.30 250.0 0.0 0
27.00 ABT1416H27 15.50 0.00 15.50 250.0 16.30 250.0 0.0 0
28.00 ABT1416H28 14.50 0.00 14.50 250.0 14.95 215.0 0.0 0
29.00 ABT1416H29 8.00 -5.50 13.50 250.0 13.95 214.0 240.0 229
30.00 ABT1416H30 11.10 -1.40 12.50 323.0 12.95 324.0 60.0 40
31.00 ABT1416H31 10.16 -1.34 11.50 411.0 11.95 966.0 17.0 17
32.00 ABT1416H32 10.50 0.00 10.50 416.0 11.30 966.0 0.0 0
33.00 ABT1416H33 9.70 0.00 9.55 324.0 9.85 806.0 2.0 15
34.00 ABT1416H34 8.15 -0.40 8.55 863.0 8.95 966.0 93.0 93
35.00 ABT1416H35 7.90 0.35 7.55 845.0 7.95 956.0 5.0 115
36.00 ABT1416H36 6.64 0.00 6.55 949.0 6.80 150.0 12.0 35
37.00 ABT1416H37 5.55 0.00 5.55 942.0 5.85 430.0 1.0 78
38.00 ABT1416H38 4.85 0.00 4.55 519.0 4.85 166.0 10.0 48
39.00 ABT1416H39 3.84 0.29 3.55 975.0 3.90 281.0 1.0 1,214
40.00 ABT1416H40 2.88 0.00 2.61 997.0 2.86 217.0 82.0 3,696
41.00 ABT1416H41 1.94 0.00 1.69 1738.0 1.91 160.0 59.0 10,414
42.00 ABT1416H42 1.05 0.00 1.02 541.0 1.10 162.0 67.0 7,508
43.00 ABT1416H43 0.43 0.00 0.45 1106.0 0.51 166.0 43.0 7,002
44.00 ABT1416H44 0.17 0.00 0.16 81.0 0.19 62.0 45.0 2,047
45.00 ABT1416H45 0.04 -0.01 0.05 104.0 0.07 21.0 12.0 2,338
46.00 ABT1416H46 0.01 0.00 0.01 443.0 0.04 31.0 8.0 627
47.00 ABT1416H47 0.03 0.00 0.01 83.0 0.03 86.0 0.0 0
48.00 ABT1416H48 0.03 0.00 0.01 10.0 0.03 233.0 0.0 0
49.00 ABT1416H49 0.03 0.00 0.01 10.0 0.03 377.0 0.0 0
50.00 ABT1416H50 0.02 0.00 0.01 10.0 0.02 127.0 0.0 0
55.00 ABT1416H55 0.02 0.00 0.01 10.0 0.02 113.0 0.0 0

Put Options: ABT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1416T20 0.03 0.01 0.01 10.0 0.02 91.0 45.0 140
21.00 ABT1416T21 0.02 0.00 0.01 10.0 0.02 92.0 0.0 0
23.00 ABT1416T23 0.02 0.00 0.01 10.0 0.02 108.0 0.0 0
24.00 ABT1416T24 0.02 0.00 0.01 10.0 0.02 110.0 0.0 0
25.00 ABT1416T25 0.06 0.04 0.01 10.0 0.02 113.0 100.0 100
26.00 ABT1416T26 0.06 0.04 0.01 10.0 0.02 120.0 40.0 63
27.00 ABT1416T27 0.02 0.00 0.01 10.0 0.02 120.0 0.0 0
28.00 ABT1416T28 0.02 0.00 0.01 10.0 0.02 120.0 0.0 0
29.00 ABT1416T29 0.03 0.01 0.01 115.0 0.02 104.0 46.0 81
30.00 ABT1416T30 0.04 0.02 0.01 120.0 0.02 113.0 10.0 113
31.00 ABT1416T31 0.01 -0.01 0.01 6.0 0.02 98.0 6.0 574
32.00 ABT1416T32 0.01 -0.01 0.01 10.0 0.02 109.0 10.0 557
33.00 ABT1416T33 0.01 -0.01 0.01 4.0 0.02 109.0 3.0 475
34.00 ABT1416T34 0.01 0.00 0.01 20.0 0.02 10.0 10.0 2,117
35.00 ABT1416T35 0.02 -0.01 0.02 10.0 0.03 85.0 3.0 2,037
36.00 ABT1416T36 0.01 -0.02 0.01 439.0 0.03 190.0 18.0 750
37.00 ABT1416T37 0.01 -0.03 0.01 168.0 0.04 511.0 10.0 671
38.00 ABT1416T38 0.04 0.02 0.02 65.0 0.04 98.0 10.0 1,232
39.00 ABT1416T39 0.05 0.03 0.02 312.0 0.05 283.0 76.0 900
40.00 ABT1416T40 0.04 -0.02 0.04 532.0 0.07 76.0 10.0 4,229
41.00 ABT1416T41 0.12 0.02 0.10 296.0 0.15 905.0 10.0 1,300
42.00 ABT1416T42 0.35 0.00 0.29 49.0 0.34 524.0 4.0 1,044
43.00 ABT1416T43 0.70 0.01 0.69 486.0 0.76 641.0 23.0 322
44.00 ABT1416T44 1.48 0.00 1.36 150.0 1.52 889.0 1.0 345
45.00 ABT1416T45 2.15 0.00 2.15 460.0 2.52 981.0 0.0 0
46.00 ABT1416T46 3.05 0.00 3.05 771.0 3.50 926.0 0.0 0
47.00 ABT1416T47 4.05 0.00 4.05 416.0 4.50 942.0 0.0 0
48.00 ABT1416T48 9.80 4.75 5.05 1001.0 5.50 937.0 10.0 10
49.00 ABT1416T49 6.05 0.00 6.05 265.0 6.50 265.0 0.0 0
50.00 ABT1416T50 7.05 0.00 7.05 151.0 7.50 187.0 0.0 0
55.00 ABT1416T55 11.70 0.00 11.70 250.0 12.50 169.0 0.0 0
Trading Center