Abbott Laboratories $38.60

down -0.11


22/4/2014 06:40 PM  |  NYSE : ABT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 38.60
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: -0.11 (-0.28 %)
Prev Close: 38.71
Open: 38.75
Bid: 38.60
Ask: 38.61
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ABT Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: ABT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1417E20 16.85 0.00 17.10 21.0 21.15 11.0 0.0 0
21.00 ABT1417E21 15.85 0.00 16.10 20.0 19.60 20.0 0.0 0
23.00 ABT1417E23 13.85 0.00 14.10 21.0 17.55 21.0 0.0 0
24.00 ABT1417E24 15.27 2.22 13.10 21.0 16.55 10.0 10.0 10
25.00 ABT1417E25 12.05 0.00 12.10 21.0 15.55 10.0 0.0 0
26.00 ABT1417E26 11.00 0.00 11.10 21.0 14.55 10.0 0.0 0
27.00 ABT1417E27 10.40 0.35 10.10 20.0 13.55 1.0 5.0 3
28.00 ABT1417E28 9.10 0.00 9.00 10.0 12.55 1.0 0.0 0
29.00 ABT1417E29 9.32 1.17 9.55 10.0 10.05 20.0 4.0 5
30.00 ABT1417E30 8.80 0.35 8.55 131.0 9.05 628.0 2.0 10
31.00 ABT1417E31 8.85 1.40 7.55 113.0 8.05 616.0 15.0 1
32.00 ABT1417E32 4.50 -1.95 6.55 39.0 7.05 597.0 2.0 3
33.00 ABT1417E33 4.40 -1.05 5.60 37.0 6.05 641.0 200.0 11
34.00 ABT1417E34 4.40 -0.05 4.60 43.0 5.00 1156.0 1.0 19
35.00 ABT1417E35 3.00 -0.45 3.60 113.0 4.00 1227.0 3.0 478
36.00 ABT1417E36 2.70 0.06 2.64 148.0 2.86 1618.0 3.0 1,903
37.00 ABT1417E37 1.79 -0.06 1.76 150.0 1.84 153.0 2.0 2,753
38.00 ABT1417E38 1.15 0.07 0.98 161.0 1.01 29.0 16.0 3,429
39.00 ABT1417E39 0.47 -0.01 0.42 121.0 0.45 79.0 169.0 6,520
40.00 ABT1417E40 0.16 -0.01 0.13 501.0 0.16 31.0 124.0 5,596
41.00 ABT1417E41 0.05 0.00 0.05 19.0 0.07 985.0 41.0 2,820
42.00 ABT1417E42 0.04 0.03 0.01 10.0 0.03 330.0 12.0 1,490
43.00 ABT1417E43 0.03 0.01 0.01 10.0 0.02 445.0 2.0 915
44.00 ABT1417E44 0.02 0.00 0.02 13.0 0.02 474.0 25.0 177
45.00 ABT1417E45 0.05 0.03 0.01 23.0 0.02 412.0 10.0 44
46.00 ABT1417E46 0.02 0.00 0.01 85.0 0.02 412.0 2.0 66

Put Options: ABT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1417Q20 0.03 0.01 0.01 10.0 0.02 412.0 5.0 69
21.00 ABT1417Q21 0.04 0.02 0.01 10.0 0.02 412.0 9.0 40
23.00 ABT1417Q23 0.02 0.00 0.01 10.0 0.02 104.0 0.0 0
24.00 ABT1417Q24 0.02 0.00 0.01 1.0 0.02 412.0 0.0 0
25.00 ABT1417Q25 0.05 0.03 0.01 75.0 0.02 78.0 10.0 44
26.00 ABT1417Q26 0.06 0.04 0.01 1.0 0.02 412.0 10.0 20
27.00 ABT1417Q27 0.02 0.00 0.01 3.0 0.02 412.0 0.0 0
28.00 ABT1417Q28 0.03 0.01 0.01 10.0 0.02 412.0 10.0 30
29.00 ABT1417Q29 0.01 0.00 0.01 1.0 0.01 1.0 9.0 110
30.00 ABT1417Q30 0.02 -0.01 0.02 8.0 0.03 423.0 10.0 144
31.00 ABT1417Q31 0.03 -0.01 0.01 12.0 0.03 423.0 10.0 487
32.00 ABT1417Q32 0.06 0.05 0.01 21.0 0.04 423.0 3.0 156
33.00 ABT1417Q33 0.07 0.06 0.01 20.0 0.04 445.0 10.0 824
34.00 ABT1417Q34 0.03 0.02 0.01 488.0 0.04 492.0 80.0 905
35.00 ABT1417Q35 0.06 0.00 0.04 19.0 0.05 42.0 20.0 3,330
36.00 ABT1417Q36 0.07 -0.03 0.07 31.0 0.09 19.0 39.0 4,795
37.00 ABT1417Q37 0.16 -0.05 0.16 509.0 0.18 150.0 11.0 2,260
38.00 ABT1417Q38 0.35 -0.02 0.37 645.0 0.40 77.0 81.0 3,664
39.00 ABT1417Q39 0.79 0.00 0.80 521.0 0.85 72.0 2.0 1,419
40.00 ABT1417Q40 1.34 -0.26 1.47 286.0 1.56 107.0 20.0 1,117
41.00 ABT1417Q41 2.50 0.31 2.13 1096.0 2.46 30.0 12.0 409
42.00 ABT1417Q42 3.70 0.70 3.05 571.0 3.45 43.0 61.0 156
43.00 ABT1417Q43 4.25 0.30 4.20 423.0 4.45 150.0 4.0 35
44.00 ABT1417Q44 6.40 1.45 4.35 21.0 6.05 832.0 28.0 28
45.00 ABT1417Q45 5.45 0.00 5.15 20.0 7.10 21.0 0.0 0
46.00 ABT1417Q46 8.12 1.92 5.95 10.0 8.50 10.0 3.0 1
Trading Center