Abbott Laboratories $42.24

down -0.11


29/8/2014 04:00 PM  |  NYSE : ABT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 42.24
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.26 %)
Prev Close: 42.35
Open: 42.41
Bid: 42.00
Ask: 42.99
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
25.00 ABT1420I25 15.80 0.00 15.55 70.0 17.35 53.0 0.0 0
30.00 ABT1420I30 12.20 0.00 10.55 375.0 13.85 67.0 0.0 0
34.00 ABT1420I34 8.25 0.00 7.95 616.0 8.50 118.0 0.0 0
35.00 ABT1420I35 7.25 0.00 7.05 642.0 7.45 193.0 0.0 0
36.00 ABT1420I36 6.25 0.00 6.05 646.0 6.45 200.0 0.0 0
37.00 ABT1420I37 5.70 0.45 5.05 628.0 5.45 164.0 5.0 5
38.00 ABT1420I38 4.25 0.00 4.05 593.0 4.45 360.0 0.0 0
39.00 ABT1420I39 3.28 0.03 3.05 633.0 3.45 319.0 4.0 4
40.00 ABT1420I40 2.68 0.37 2.12 183.0 2.45 321.0 10.0 69
41.00 ABT1420I41 1.37 -0.11 1.37 110.0 1.43 131.0 12.0 121
42.00 ABT1420I42 0.66 -0.07 0.63 124.0 0.67 61.0 149.0 3,781
43.00 ABT1420I43 0.21 -0.06 0.20 124.0 0.23 243.0 26.0 3,652
44.00 ABT1420I44 0.13 0.07 0.05 1.0 0.08 803.0 7.0 689
45.00 ABT1420I45 0.02 -0.01 0.01 5.0 0.02 29.0 105.0 3,527
46.00 ABT1420I46 0.05 0.02 0.01 100.0 0.03 138.0 3.0 11
47.00 ABT1420I47 0.04 0.01 0.01 20.0 0.03 146.0 24.0 25
48.00 ABT1420I48 0.05 0.02 0.01 41.0 0.03 139.0 1.0 3
49.00 ABT1420I49 0.03 0.00 0.01 444.0 0.02 86.0 1.0 1
50.00 ABT1420I50 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
55.00 ABT1420I55 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
60.00 ABT1420I60 0.02 0.00 0.00 0.0 0.02 142.0 0.0 0

Put Options: ABT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ABT1420U25 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
30.00 ABT1420U30 0.02 0.00 0.01 10.0 0.02 86.0 0.0 0
34.00 ABT1420U34 0.03 0.00 0.01 100.0 0.03 116.0 1.0 4
35.00 ABT1420U35 0.04 0.01 0.01 105.0 0.03 313.0 2.0 11
36.00 ABT1420U36 0.02 -0.01 0.01 100.0 0.03 205.0 20.0 24
37.00 ABT1420U37 0.02 0.01 0.01 154.0 0.04 472.0 8.0 41
38.00 ABT1420U38 0.09 0.08 0.01 21.0 0.05 667.0 20.0 39
39.00 ABT1420U39 0.09 0.07 0.02 154.0 0.06 30.0 15.0 122
40.00 ABT1420U40 0.07 0.02 0.05 227.0 0.09 65.0 3.0 648
41.00 ABT1420U41 0.12 0.00 0.12 120.0 0.17 517.0 3.0 816
42.00 ABT1420U42 0.40 0.03 0.39 36.0 0.43 382.0 9.0 1,158
43.00 ABT1420U43 1.03 0.15 0.95 124.0 0.99 51.0 2.0 373
44.00 ABT1420U44 2.01 0.53 1.72 151.0 2.00 424.0 8.0 69
45.00 ABT1420U45 3.65 1.25 2.60 597.0 3.05 427.0 1.0 92
46.00 ABT1420U46 3.35 0.00 3.55 633.0 4.00 96.0 0.0 0
47.00 ABT1420U47 4.35 0.00 4.55 134.0 5.05 100.0 0.0 0
48.00 ABT1420U48 5.35 0.00 5.55 134.0 6.05 100.0 0.0 0
49.00 ABT1420U49 6.35 0.00 6.55 134.0 7.05 100.0 0.0 0
50.00 ABT1420U50 7.30 0.00 7.15 110.0 8.10 100.0 0.0 0
55.00 ABT1420U55 11.75 0.00 11.15 70.0 14.40 70.0 0.0 0
60.00 ABT1420U60 15.95 0.00 16.05 70.0 19.55 70.0 0.0 0
Trading Center