$43.81 +0.03 (0.07%) Abbott Laboratories - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 43.81
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.03 (0.07%)
Prev Close: 43.78
Open: 44.15
Bid: 43.76
Ask: 43.89
Options:

Call Options: ABT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1422K20 21.35 0.00 22.25 140.0 24.10 140.0 0.0 0
21.00 ABT1422K21 20.35 0.00 21.20 10.0 22.85 30.0 0.0 0
23.00 ABT1422K23 18.45 -0.05 19.65 140.0 21.45 20.0 10.0 10
24.00 ABT1422K24 17.45 0.00 18.25 140.0 20.10 140.0 0.0 0
25.00 ABT1422K25 17.10 0.65 17.25 140.0 18.85 25.0 10.0 10
26.00 ABT1422K26 15.50 0.00 16.25 140.0 18.10 140.0 0.0 0
27.00 ABT1422K27 14.45 0.00 15.20 140.0 18.60 1.0 0.0 0
28.00 ABT1422K28 13.40 0.00 14.25 140.0 17.30 1.0 0.0 0
29.00 ABT1422K29 12.35 0.00 13.20 140.0 14.85 24.0 0.0 0
30.00 ABT1422K30 11.00 -0.35 12.25 140.0 13.85 24.0 75.0 28
31.00 ABT1422K31 11.95 1.65 11.25 140.0 13.05 30.0 58.0 58
32.00 ABT1422K32 9.00 -0.40 10.25 1.0 11.85 20.0 300.0 142
33.00 ABT1422K33 8.20 -0.20 9.20 140.0 12.50 1.0 1.0 91
34.00 ABT1422K34 8.57 0.92 8.25 140.0 10.10 140.0 1.0 1
35.00 ABT1422K35 8.30 1.60 8.60 270.0 9.10 270.0 1.0 2
36.00 ABT1422K36 7.60 0.60 7.60 270.0 7.90 250.0 4.0 4
37.00 ABT1422K37 5.28 -0.57 6.65 31.0 6.90 31.0 1.0 51
38.00 ABT1422K38 5.70 0.00 5.65 493.0 5.85 83.0 10.0 628
39.00 ABT1422K39 4.90 0.90 4.70 385.0 5.15 524.0 8.0 1,352
40.00 ABT1422K40 3.86 0.16 3.65 636.0 3.85 92.0 28.0 1,714
41.00 ABT1422K41 2.83 0.03 2.70 1049.0 2.90 1506.0 46.0 3,358
42.00 ABT1422K42 1.83 0.03 1.78 321.0 1.83 32.0 520.0 3,784
43.00 ABT1422K43 0.77 0.02 0.79 80.0 0.83 22.0 1099.0 8,471
44.00 ABT1422K44 0.04 -0.03 0.01 9.0 0.06 861.0 551.0 3,462
45.00 ABT1422K45 0.02 0.00 0.02 3.0 0.01 280.0 3.0 5,025
46.00 ABT1422K46 0.03 -0.02 0.01 31.0 0.11 1008.0 19.0 1,663
47.00 ABT1422K47 0.02 -0.03 0.01 23.0 0.07 571.0 10.0 81
48.00 ABT1422K48 0.09 0.07 0.01 10.0 0.16 1112.0 13.0 227
49.00 ABT1422K49 0.02 -0.03 0.01 1.0 0.08 936.0 3.0 121
50.00 ABT1422K50 0.09 0.04 0.01 170.0 0.14 1198.0 1.0 332
55.00 ABT1422K55 0.01 -0.13 0.01 10.0 0.14 854.0 1.0 1

Put Options: ABT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1422W20 0.02 -0.06 0.01 111.0 0.14 1056.0 20.0 20
21.00 ABT1422W21 0.02 -0.12 0.01 35.0 0.14 1004.0 6.0 12
23.00 ABT1422W23 0.02 -0.06 0.01 75.0 0.14 889.0 14.0 15
24.00 ABT1422W24 0.02 -0.12 0.01 10.0 0.14 1008.0 4.0 6
25.00 ABT1422W25 0.02 -0.12 0.01 3.0 0.14 1063.0 1.0 11
26.00 ABT1422W26 0.08 0.00 0.01 44.0 0.15 939.0 0.0 0
27.00 ABT1422W27 0.08 0.00 0.01 135.0 0.15 938.0 0.0 0
28.00 ABT1422W28 0.24 0.10 0.01 463.0 0.14 1063.0 10.0 10
29.00 ABT1422W29 0.27 0.19 0.01 83.0 0.07 584.0 5.0 10
30.00 ABT1422W30 0.05 -0.03 0.01 1.0 0.14 1306.0 10.0 73
31.00 ABT1422W31 0.01 -0.01 0.01 1.0 0.14 1398.0 11.0 110
32.00 ABT1422W32 0.02 0.01 0.01 1.0 0.14 1009.0 10.0 499
33.00 ABT1422W33 0.09 0.08 0.01 10.0 0.14 1063.0 14.0 191
34.00 ABT1422W34 0.19 0.18 0.01 10.0 0.04 539.0 5.0 428
35.00 ABT1422W35 0.12 0.11 0.01 250.0 0.14 1061.0 15.0 494
36.00 ABT1422W36 0.02 0.01 0.01 250.0 0.14 980.0 1.0 560
37.00 ABT1422W37 0.01 0.00 0.01 250.0 0.01 44.0 46.0 2,196
38.00 ABT1422W38 0.01 0.00 0.01 250.0 0.01 44.0 7.0 2,965
39.00 ABT1422W39 0.01 0.00 0.01 79.0 0.10 828.0 734.0 4,554
40.00 ABT1422W40 0.03 0.00 0.01 1.0 0.03 244.0 443.0 1,675
41.00 ABT1422W41 0.02 0.01 0.01 20.0 0.04 412.0 1.0 2,796
42.00 ABT1422W42 0.01 -0.03 0.01 260.0 0.01 88.0 14.0 1,882
43.00 ABT1422W43 0.02 -0.02 0.01 522.0 0.02 141.0 20.0 2,111
44.00 ABT1422W44 0.20 -0.31 0.18 21.0 0.32 1293.0 50.0 717
45.00 ABT1422W45 1.11 -0.33 0.83 1135.0 1.32 1095.0 1.0 137
46.00 ABT1422W46 1.66 -0.43 1.83 386.0 2.31 303.0 4.0 82
47.00 ABT1422W47 3.38 0.41 2.75 561.0 3.35 33.0 1.0 12
48.00 ABT1422W48 3.85 0.00 3.75 294.0 4.35 288.0 0.0 0
49.00 ABT1422W49 7.40 2.40 4.75 294.0 5.30 270.0 10.0 5
50.00 ABT1422W50 5.85 0.00 5.70 270.0 6.35 250.0 0.0 0
55.00 ABT1422W55 9.15 0.00 8.75 3.0 12.80 140.0 0.0 0