Abbott Laboratories $43.09

up +0.13


22/7/2014 04:01 PM  |  NYSE : ABT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 43.09
Trade Time: Jul 22 04:01 PM Eastern Daylight Time
Change: 0.13 (0.30 %)
Prev Close: 42.96
Open: 43.00
Bid: 43.10
Ask: 43.11
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 3%
Options:

Call Options: ABT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1416H20 21.00 0.00 22.55 146.0 23.50 238.0 0.0 0
21.00 ABT1416H21 20.05 0.00 21.55 146.0 22.50 237.0 0.0 0
23.00 ABT1416H23 18.50 0.00 19.65 352.0 20.35 312.0 0.0 0
24.00 ABT1416H24 17.50 0.00 18.65 352.0 19.35 312.0 0.0 0
25.00 ABT1416H25 16.50 0.00 17.65 295.0 18.35 293.0 0.0 0
26.00 ABT1416H26 15.50 0.00 16.65 399.0 17.35 392.0 0.0 0
27.00 ABT1416H27 14.95 0.00 15.65 596.0 16.35 594.0 0.0 0
28.00 ABT1416H28 13.95 0.00 14.65 610.0 15.35 572.0 0.0 0
29.00 ABT1416H29 8.00 -4.65 13.65 493.0 14.35 465.0 240.0 229
30.00 ABT1416H30 11.10 -0.55 12.65 585.0 13.35 559.0 60.0 40
31.00 ABT1416H31 10.16 -0.49 11.65 490.0 12.25 92.0 17.0 17
32.00 ABT1416H32 9.35 0.00 10.85 823.0 11.30 923.0 0.0 0
33.00 ABT1416H33 9.15 0.15 9.85 806.0 10.30 969.0 12.0 15
34.00 ABT1416H34 8.15 0.15 8.85 772.0 9.30 966.0 93.0 93
35.00 ABT1416H35 7.25 -0.20 7.85 1015.0 8.30 1014.0 10.0 115
36.00 ABT1416H36 6.70 0.00 6.85 1057.0 7.30 1055.0 10.0 35
37.00 ABT1416H37 5.55 0.10 5.85 1042.0 6.30 1039.0 1.0 78
38.00 ABT1416H38 4.15 -0.30 4.85 750.0 5.20 415.0 3.0 48
39.00 ABT1416H39 4.15 0.65 3.95 160.0 4.20 195.0 8.0 1,221
40.00 ABT1416H40 3.14 0.14 3.05 844.0 3.25 1417.0 87.0 3,860
41.00 ABT1416H41 2.19 0.47 2.19 161.0 2.28 337.0 265.0 10,684
42.00 ABT1416H42 1.38 0.06 1.38 46.0 1.44 405.0 371.0 8,380
43.00 ABT1416H43 0.75 0.03 0.73 154.0 0.77 150.0 393.0 6,947
44.00 ABT1416H44 0.34 0.07 0.32 28.0 0.35 392.0 148.0 1,950
45.00 ABT1416H45 0.15 0.02 0.12 67.0 0.15 502.0 138.0 2,371
46.00 ABT1416H46 0.04 -0.03 0.04 65.0 0.07 161.0 14.0 627
47.00 ABT1416H47 0.04 0.00 0.01 50.0 0.04 308.0 0.0 0
48.00 ABT1416H48 0.03 0.00 0.01 10.0 0.03 157.0 0.0 0
49.00 ABT1416H49 0.03 0.00 0.01 10.0 0.03 299.0 0.0 0
50.00 ABT1416H50 0.02 0.00 0.01 10.0 0.02 92.0 0.0 0
55.00 ABT1416H55 0.02 0.00 0.01 10.0 0.02 118.0 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 0.02 116.0 45.0 140
21.00 ABT1416T21 0.02 0.00 0.01 10.0 0.02 116.0 0.0 0
23.00 ABT1416T23 0.02 0.00 0.01 10.0 0.02 128.0 0.0 0
24.00 ABT1416T24 0.02 0.00 0.01 10.0 0.02 128.0 0.0 0
25.00 ABT1416T25 0.06 0.04 0.01 10.0 0.02 99.0 100.0 100
26.00 ABT1416T26 0.06 0.04 0.01 10.0 0.02 121.0 40.0 63
27.00 ABT1416T27 0.02 0.00 0.01 10.0 0.02 109.0 0.0 0
28.00 ABT1416T28 0.02 0.00 0.01 10.0 0.02 103.0 0.0 0
29.00 ABT1416T29 0.03 0.01 0.01 115.0 0.02 101.0 46.0 81
30.00 ABT1416T30 0.04 0.02 0.01 120.0 0.02 88.0 10.0 113
31.00 ABT1416T31 0.03 0.01 0.01 25.0 0.02 80.0 15.0 574
32.00 ABT1416T32 0.01 0.00 0.01 10.0 0.02 113.0 10.0 557
33.00 ABT1416T33 0.05 0.02 0.01 221.0 0.03 157.0 3.0 477
34.00 ABT1416T34 0.04 0.02 0.01 58.0 0.03 135.0 15.0 2,118
35.00 ABT1416T35 0.02 0.00 0.02 10.0 0.03 87.0 10.0 2,037
36.00 ABT1416T36 0.01 -0.03 0.01 439.0 0.03 208.0 20.0 770
37.00 ABT1416T37 0.01 -0.03 0.01 168.0 0.03 86.0 10.0 661
38.00 ABT1416T38 0.03 0.00 0.01 67.0 0.05 832.0 14.0 1,246
39.00 ABT1416T39 0.05 0.00 0.02 56.0 0.05 480.0 2.0 917
40.00 ABT1416T40 0.05 -0.02 0.05 16.0 0.07 607.0 46.0 3,050
41.00 ABT1416T41 0.11 -0.04 0.10 242.0 0.13 63.0 15.0 1,289
42.00 ABT1416T42 0.29 -0.06 0.26 221.0 0.30 104.0 89.0 1,018
43.00 ABT1416T43 0.62 -0.10 0.62 175.0 0.65 175.0 38.0 377
44.00 ABT1416T44 1.42 0.00 1.19 253.0 1.24 318.0 26.0 288
45.00 ABT1416T45 2.08 0.00 1.88 1604.0 2.13 1699.0 0.0 0
46.00 ABT1416T46 2.99 0.00 2.79 1214.0 3.15 1460.0 0.0 0
47.00 ABT1416T47 3.95 0.00 3.75 716.0 4.15 1059.0 0.0 0
48.00 ABT1416T48 9.80 4.85 4.75 472.0 5.15 1024.0 10.0 10
49.00 ABT1416T49 5.90 0.00 5.70 232.0 6.20 606.0 0.0 0
50.00 ABT1416T50 6.90 0.00 6.70 274.0 7.20 497.0 0.0 0
55.00 ABT1416T55 11.50 0.00 11.60 338.0 12.35 375.0 0.0 0
Trading Center