$43.08 +0.34 (0.81%) Abbott Laboratories - NYSE

Oct. 30, 2014 | 11:40 AM
Last Trade: 43.08
Trade Time: Oct 30 11:40 AM Eastern Daylight Time
Change: +0.34 (0.81%)
Prev Close: 42.74
Open: 42.70
Bid: 43.07
Ask: 43.08
Options:

Call Options: ABT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1422K20 21.00 0.00 21.10 50.0 24.45 45.0 0.0 0
21.00 ABT1422K21 19.85 0.00 20.15 60.0 23.45 22.0 0.0 0
23.00 ABT1422K23 18.45 0.40 19.80 12.0 20.35 1.0 10.0 10
24.00 ABT1422K24 17.00 0.00 17.05 40.0 20.50 50.0 0.0 0
25.00 ABT1422K25 17.10 1.05 17.20 45.0 18.45 45.0 10.0 10
26.00 ABT1422K26 15.05 0.00 15.10 125.0 18.50 117.0 0.0 0
27.00 ABT1422K27 14.05 0.00 14.10 125.0 17.50 117.0 0.0 0
28.00 ABT1422K28 13.00 0.00 13.10 128.0 16.45 91.0 0.0 0
29.00 ABT1422K29 12.00 0.00 12.95 168.0 14.55 91.0 0.0 0
30.00 ABT1422K30 11.00 0.00 12.55 249.0 13.35 45.0 75.0 28
31.00 ABT1422K31 11.95 1.85 11.55 329.0 12.15 71.0 58.0 58
32.00 ABT1422K32 9.00 -0.10 10.55 91.0 11.15 57.0 300.0 142
33.00 ABT1422K33 8.20 0.25 9.55 88.0 10.15 59.0 1.0 91
34.00 ABT1422K34 8.57 0.47 8.55 176.0 9.15 97.0 1.0 1
35.00 ABT1422K35 6.90 -0.50 7.55 202.0 8.15 51.0 3.0 4
36.00 ABT1422K36 5.65 -0.75 6.60 244.0 7.15 97.0 2.0 70
37.00 ABT1422K37 5.28 -0.07 5.60 453.0 6.20 101.0 1.0 51
38.00 ABT1422K38 4.34 -0.06 4.60 504.0 5.20 105.0 30.0 755
39.00 ABT1422K39 3.30 -0.15 3.65 1010.0 4.25 134.0 3.0 1,402
40.00 ABT1422K40 3.00 0.00 2.81 1038.0 3.25 92.0 4.0 1,850
41.00 ABT1422K41 1.98 -0.01 2.05 1122.0 2.31 101.0 3.0 3,587
42.00 ABT1422K42 1.40 0.21 1.38 656.0 1.45 10.0 271.0 5,549
43.00 ABT1422K43 0.72 0.13 0.73 70.0 0.76 97.0 227.0 11,005
44.00 ABT1422K44 0.27 0.06 0.29 264.0 0.32 22.0 6.0 5,152
45.00 ABT1422K45 0.09 0.00 0.09 184.0 0.11 59.0 192.0 5,210
46.00 ABT1422K46 0.03 0.02 0.01 226.0 0.05 392.0 15.0 1,659
47.00 ABT1422K47 0.07 0.04 0.01 96.0 0.03 110.0 2.0 71
48.00 ABT1422K48 0.09 0.06 0.01 10.0 0.03 214.0 13.0 227
49.00 ABT1422K49 0.06 0.03 0.01 1.0 0.03 452.0 1.0 120
50.00 ABT1422K50 0.09 0.06 0.01 170.0 0.02 31.0 1.0 332
55.00 ABT1422K55 0.01 -0.01 0.01 10.0 0.02 156.0 1.0 1

Put Options: ABT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1422W20 0.02 0.00 0.01 111.0 0.02 374.0 20.0 20
21.00 ABT1422W21 0.02 0.00 0.01 35.0 0.02 108.0 6.0 12
23.00 ABT1422W23 0.02 0.00 0.01 75.0 0.02 95.0 14.0 15
24.00 ABT1422W24 0.02 0.00 0.01 10.0 0.02 93.0 4.0 6
25.00 ABT1422W25 0.02 0.00 0.01 3.0 0.02 162.0 1.0 11
26.00 ABT1422W26 0.02 0.00 0.01 44.0 0.02 86.0 0.0 0
27.00 ABT1422W27 0.02 0.00 0.01 135.0 0.02 86.0 0.0 0
28.00 ABT1422W28 0.24 0.22 0.01 463.0 0.02 147.0 10.0 10
29.00 ABT1422W29 0.27 0.25 0.01 83.0 0.02 66.0 5.0 10
30.00 ABT1422W30 0.05 0.02 0.01 1.0 0.03 483.0 10.0 73
31.00 ABT1422W31 0.01 0.00 0.01 1.0 0.02 45.0 11.0 110
32.00 ABT1422W32 0.02 0.01 0.01 10.0 0.02 9.0 10.0 509
33.00 ABT1422W33 0.09 0.08 0.01 102.0 0.03 146.0 14.0 191
34.00 ABT1422W34 0.19 0.18 0.01 160.0 0.03 1.0 5.0 428
35.00 ABT1422W35 0.13 0.12 0.01 159.0 0.05 571.0 5.0 504
36.00 ABT1422W36 0.05 0.03 0.02 135.0 0.07 211.0 7.0 590
37.00 ABT1422W37 0.09 0.00 0.03 43.0 0.08 491.0 10.0 2,222
38.00 ABT1422W38 0.10 0.06 0.04 134.0 0.09 732.0 13.0 3,052
39.00 ABT1422W39 0.09 0.00 0.05 31.0 0.11 822.0 1.0 4,027
40.00 ABT1422W40 0.10 -0.04 0.09 313.0 0.14 844.0 21.0 1,567
41.00 ABT1422W41 0.19 -0.07 0.17 21.0 0.21 1015.0 1.0 2,742
42.00 ABT1422W42 0.37 -0.04 0.33 160.0 0.34 24.0 157.0 1,547
43.00 ABT1422W43 1.17 0.35 0.65 22.0 0.66 105.0 2.0 2,013
44.00 ABT1422W44 1.48 0.12 1.18 206.0 1.25 344.0 3.0 726
45.00 ABT1422W45 2.92 0.85 1.98 56.0 2.38 903.0 1.0 174
46.00 ABT1422W46 2.73 -0.21 2.90 105.0 3.50 834.0 11.0 103
47.00 ABT1422W47 9.40 5.45 3.85 75.0 4.45 379.0 11.0 11
48.00 ABT1422W48 4.95 0.00 4.85 40.0 5.45 127.0 0.0 0
49.00 ABT1422W49 7.40 1.55 5.85 40.0 6.45 125.0 10.0 5
50.00 ABT1422W50 6.85 0.00 6.85 44.0 7.45 121.0 0.0 0
55.00 ABT1422W55 10.45 0.00 10.55 50.0 13.90 23.0 0.0 0