$44.32 +0.51 (1.16%) Abbott Laboratories - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 44.32
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.51 (1.16%)
Prev Close: 43.81
Open: 43.59
Bid: 44.25
Ask: 44.38
Options:

Call Options: ABT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 ABT1420L32 10.15 0.00 10.65 30.0 13.15 30.0 0.0 0
33.00 ABT1420L33 9.15 0.00 9.65 30.0 12.15 30.0 0.0 0
34.00 ABT1420L34 8.60 0.00 8.95 10.0 10.45 10.0 0.0 0
35.00 ABT1420L35 8.70 0.00 8.50 17.0 9.45 17.0 0.0 0
36.00 ABT1420L36 7.70 0.00 7.50 17.0 8.45 17.0 0.0 0
37.00 ABT1420L37 6.70 0.00 6.50 88.0 7.45 83.0 0.0 0
38.00 ABT1420L38 4.60 -1.10 5.50 88.0 6.45 93.0 18.0 8
39.00 ABT1420L39 2.99 -1.76 4.65 86.0 5.50 370.0 12.0 12
40.00 ABT1420L40 4.66 0.91 3.70 216.0 4.50 856.0 4.0 42
41.00 ABT1420L41 2.96 0.00 2.75 360.0 3.50 931.0 5.0 219
42.00 ABT1420L42 2.05 0.00 2.13 715.0 2.53 785.0 22.0 155
43.00 ABT1420L43 1.48 0.35 1.52 109.0 1.57 100.0 61.0 1,026
44.00 ABT1420L44 0.75 0.17 0.78 120.0 0.80 48.0 644.0 2,894
45.00 ABT1420L45 0.29 0.10 0.29 117.0 0.32 497.0 641.0 1,514
46.00 ABT1420L46 0.08 0.00 0.08 31.0 0.09 41.0 20.0 374
47.00 ABT1420L47 0.10 0.09 0.01 217.0 0.04 70.0 20.0 20
48.00 ABT1420L48 0.04 0.01 0.01 42.0 0.03 389.0 5.0 5
49.00 ABT1420L49 0.01 -0.02 0.01 10.0 0.03 479.0 10.0 10
50.00 ABT1420L50 0.03 0.00 0.00 0.0 0.03 465.0 0.0 0
55.00 ABT1420L55 0.02 0.00 0.00 0.0 0.02 322.0 0.0 0

Put Options: ABT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 ABT1420X32 0.01 -0.01 0.01 3.0 0.02 44.0 1.0 1
33.00 ABT1420X33 0.02 0.00 0.01 100.0 0.02 30.0 10.0 20
34.00 ABT1420X34 0.01 0.00 0.01 10.0 0.03 294.0 0.0 0
35.00 ABT1420X35 0.01 0.00 0.01 44.0 0.04 428.0 0.0 0
36.00 ABT1420X36 0.12 0.11 0.01 100.0 0.05 20.0 6.0 6
37.00 ABT1420X37 0.07 0.05 0.01 127.0 0.06 751.0 19.0 129
38.00 ABT1420X38 0.03 0.00 0.02 33.0 0.07 798.0 0.0 0
39.00 ABT1420X39 0.11 0.07 0.03 24.0 0.08 764.0 5.0 131
40.00 ABT1420X40 0.11 0.08 0.04 81.0 0.08 813.0 2.0 386
41.00 ABT1420X41 0.07 -0.04 0.06 98.0 0.07 10.0 70.0 404
42.00 ABT1420X42 0.11 -0.08 0.11 70.0 0.12 5.0 37.0 719
43.00 ABT1420X43 0.23 -0.15 0.21 80.0 0.24 13.0 592.0 736
44.00 ABT1420X44 0.48 -0.23 0.46 65.0 0.50 423.0 174.0 536
45.00 ABT1420X45 1.04 -0.33 0.97 128.0 1.01 155.0 10.0 280
46.00 ABT1420X46 2.25 0.31 1.68 708.0 2.23 1035.0 2.0 39
47.00 ABT1420X47 3.43 0.73 2.68 166.0 2.85 714.0 1.0 1
48.00 ABT1420X48 3.75 0.00 3.55 99.0 4.00 426.0 0.0 0
49.00 ABT1420X49 4.75 0.00 4.35 31.0 5.45 153.0 0.0 0
50.00 ABT1420X50 5.70 0.00 5.55 100.0 6.00 169.0 0.0 0
55.00 ABT1420X55 9.25 0.00 9.10 1.0 12.35 1.0 0.0 0