Abbott Laboratories $42.97

down -0.12


23/7/2014 04:01 PM  |  NYSE : ABT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 42.97
Trade Time: Jul 23 04:01 PM Eastern Daylight Time
Change: -0.12 (-0.28 %)
Prev Close: 43.09
Open: 43.24
Bid: 42.92
Ask: 42.96
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 22.55 0.00 22.85 115.0 23.35 325.0 0.0 0
21.00 ABT1416H21 21.55 0.00 21.75 193.0 22.70 366.0 0.0 0
23.00 ABT1416H23 19.65 0.00 19.85 66.0 20.60 211.0 0.0 0
24.00 ABT1416H24 18.65 0.00 18.85 70.0 19.60 211.0 0.0 0
25.00 ABT1416H25 17.65 0.00 17.85 60.0 18.60 357.0 0.0 0
26.00 ABT1416H26 16.65 0.00 16.85 99.0 17.60 357.0 0.0 0
27.00 ABT1416H27 15.65 0.00 15.85 99.0 16.60 357.0 0.0 0
28.00 ABT1416H28 14.65 0.00 14.80 107.0 15.25 301.0 0.0 0
29.00 ABT1416H29 8.00 -5.65 13.85 438.0 14.25 363.0 240.0 229
30.00 ABT1416H30 11.10 -1.55 12.85 198.0 13.25 953.0 60.0 40
31.00 ABT1416H31 10.16 -1.49 11.85 154.0 12.25 892.0 17.0 17
32.00 ABT1416H32 10.85 0.00 10.85 230.0 11.25 964.0 0.0 0
33.00 ABT1416H33 9.15 -0.70 9.85 435.0 10.35 1062.0 12.0 15
34.00 ABT1416H34 8.15 -0.70 8.85 600.0 9.35 1062.0 93.0 93
35.00 ABT1416H35 7.25 -0.60 7.85 564.0 8.35 1476.0 10.0 115
36.00 ABT1416H36 6.70 -0.15 6.85 822.0 7.10 166.0 10.0 35
37.00 ABT1416H37 5.55 -0.30 5.85 795.0 6.35 1102.0 1.0 78
38.00 ABT1416H38 4.15 -1.00 4.85 808.0 5.10 225.0 3.0 48
39.00 ABT1416H39 4.15 0.00 3.85 849.0 4.15 251.0 8.0 1,215
40.00 ABT1416H40 3.00 -0.14 2.93 1427.0 3.15 1289.0 56.0 3,826
41.00 ABT1416H41 2.01 -0.18 1.99 1775.0 2.20 1228.0 127.0 10,520
42.00 ABT1416H42 1.25 -0.13 1.19 1898.0 1.35 1321.0 1889.0 8,193
43.00 ABT1416H43 0.67 -0.08 0.65 150.0 0.71 175.0 78.0 7,010
44.00 ABT1416H44 0.28 -0.06 0.27 150.0 0.30 272.0 108.0 1,964
45.00 ABT1416H45 0.10 -0.05 0.09 80.0 0.12 170.0 63.0 2,379
46.00 ABT1416H46 0.04 0.00 0.02 998.0 0.06 345.0 14.0 627
47.00 ABT1416H47 0.01 0.00 0.01 50.0 0.04 476.0 0.0 0
48.00 ABT1416H48 0.03 0.00 0.01 10.0 0.03 330.0 0.0 0
49.00 ABT1416H49 0.03 0.00 0.01 10.0 0.03 284.0 0.0 0
50.00 ABT1416H50 0.02 0.00 0.01 10.0 0.03 430.0 0.0 0
55.00 ABT1416H55 0.02 0.00 0.01 10.0 0.02 105.0 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 0.02 102.0 45.0 140
21.00 ABT1416T21 0.02 0.00 0.01 10.0 0.02 171.0 0.0 0
23.00 ABT1416T23 0.02 0.00 0.01 10.0 0.02 171.0 0.0 0
24.00 ABT1416T24 0.02 0.00 0.01 10.0 0.02 171.0 0.0 0
25.00 ABT1416T25 0.06 0.04 0.01 10.0 0.02 131.0 100.0 100
26.00 ABT1416T26 0.06 0.04 0.01 10.0 0.02 170.0 40.0 63
27.00 ABT1416T27 0.02 0.00 0.01 10.0 0.02 163.0 0.0 0
28.00 ABT1416T28 0.02 0.00 0.01 10.0 0.02 180.0 0.0 0
29.00 ABT1416T29 0.03 0.01 0.01 115.0 0.02 118.0 46.0 81
30.00 ABT1416T30 0.04 0.02 0.01 120.0 0.02 123.0 10.0 113
31.00 ABT1416T31 0.03 0.01 0.01 6.0 0.02 31.0 15.0 574
32.00 ABT1416T32 0.01 -0.01 0.01 10.0 0.02 123.0 10.0 557
33.00 ABT1416T33 0.05 0.02 0.01 221.0 0.03 203.0 3.0 477
34.00 ABT1416T34 0.03 0.00 0.01 58.0 0.03 232.0 7.0 2,118
35.00 ABT1416T35 0.02 0.00 0.02 10.0 0.03 75.0 3.0 2,037
36.00 ABT1416T36 0.01 0.00 0.01 439.0 0.03 200.0 20.0 765
37.00 ABT1416T37 0.01 0.00 0.01 168.0 0.01 100.0 10.0 671
38.00 ABT1416T38 0.03 0.02 0.01 200.0 0.02 110.0 14.0 1,246
39.00 ABT1416T39 0.02 -0.03 0.01 293.0 0.05 537.0 30.0 915
40.00 ABT1416T40 0.03 -0.02 0.05 10.0 0.08 664.0 10.0 3,038
41.00 ABT1416T41 0.12 0.01 0.12 10.0 0.15 307.0 5.0 1,292
42.00 ABT1416T42 0.29 0.00 0.26 480.0 0.30 279.0 89.0 971
43.00 ABT1416T43 0.70 0.08 0.62 913.0 0.68 355.0 7.0 388
44.00 ABT1416T44 1.18 -0.01 1.22 58.0 1.28 850.0 16.0 288
45.00 ABT1416T45 1.88 0.00 1.85 1766.0 2.23 1699.0 0.0 0
46.00 ABT1416T46 2.79 0.00 2.75 1056.0 3.20 565.0 0.0 0
47.00 ABT1416T47 3.75 0.00 3.70 955.0 4.15 845.0 0.0 0
48.00 ABT1416T48 9.80 5.05 4.70 928.0 5.15 888.0 10.0 10
49.00 ABT1416T49 5.70 0.00 5.70 155.0 6.15 125.0 0.0 0
50.00 ABT1416T50 6.70 0.00 6.70 276.0 7.15 196.0 0.0 0
55.00 ABT1416T55 11.60 0.00 11.40 368.0 12.15 271.0 0.0 0
Trading Center