$42.16 -0.23 (-0.54%) Abbott Laboratories - NYSE

Oct. 22, 2014 | 11:40 AM
Last Trade: 42.16
Trade Time: Oct 22 11:40 AM Eastern Daylight Time
Change: -0.23 (-0.54%)
Prev Close: 42.39
Open: 42.50
Bid: 42.16
Ask: 42.17
Options:

Call Options: ABT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1422K20 20.10 0.00 21.65 114.0 22.55 114.0 0.0 0
21.00 ABT1422K21 19.10 0.00 20.70 114.0 21.55 114.0 0.0 0
23.00 ABT1422K23 18.45 1.40 18.40 133.0 19.95 114.0 10.0 10
24.00 ABT1422K24 16.10 0.00 17.40 133.0 18.95 114.0 0.0 0
25.00 ABT1422K25 17.10 0.20 16.60 133.0 17.55 291.0 10.0 10
26.00 ABT1422K26 15.90 0.00 15.65 133.0 16.55 291.0 0.0 0
27.00 ABT1422K27 14.90 0.00 14.70 549.0 15.55 157.0 0.0 0
28.00 ABT1422K28 13.90 0.00 13.70 549.0 14.55 157.0 0.0 0
29.00 ABT1422K29 12.90 0.00 12.90 513.0 13.75 134.0 0.0 0
30.00 ABT1422K30 11.00 -0.90 11.80 466.0 13.30 129.0 75.0 28
31.00 ABT1422K31 11.95 1.05 10.90 272.0 11.75 184.0 58.0 58
32.00 ABT1422K32 9.00 -0.90 9.70 379.0 10.55 426.0 300.0 142
33.00 ABT1422K33 8.20 -0.35 8.90 437.0 9.55 464.0 1.0 91
34.00 ABT1422K34 8.57 0.97 7.90 433.0 8.55 461.0 1.0 1
35.00 ABT1422K35 6.90 -0.45 7.20 51.0 7.50 177.0 3.0 6
36.00 ABT1422K36 5.65 -0.30 5.90 514.0 7.05 414.0 2.0 70
37.00 ABT1422K37 3.45 -1.35 4.95 515.0 6.05 541.0 20.0 61
38.00 ABT1422K38 2.70 -1.10 3.95 468.0 5.05 540.0 2.0 785
39.00 ABT1422K39 3.30 0.00 3.05 781.0 4.05 758.0 3.0 1,428
40.00 ABT1422K40 2.52 0.00 2.38 523.0 2.78 956.0 23.0 1,864
41.00 ABT1422K41 1.85 0.00 1.56 57.0 1.79 951.0 3081.0 4,655
42.00 ABT1422K42 0.99 -0.28 0.92 180.0 0.99 511.0 300.0 6,257
43.00 ABT1422K43 0.55 -0.19 0.46 222.0 0.51 532.0 2145.0 10,530
44.00 ABT1422K44 0.22 -0.16 0.19 32.0 0.22 29.0 188.0 5,241
45.00 ABT1422K45 0.12 -0.02 0.05 162.0 0.11 801.0 60.0 5,367
46.00 ABT1422K46 0.03 -0.04 0.01 348.0 0.07 749.0 5.0 1,674
47.00 ABT1422K47 0.07 -0.06 0.01 96.0 0.05 618.0 2.0 71
48.00 ABT1422K48 0.09 -0.03 0.01 10.0 0.05 620.0 13.0 227
49.00 ABT1422K49 0.06 -0.03 0.01 1.0 0.04 475.0 1.0 120
50.00 ABT1422K50 0.09 0.03 0.01 170.0 0.02 75.0 1.0 332
55.00 ABT1422K55 0.01 -0.02 0.01 10.0 0.03 477.0 1.0 1

Put Options: ABT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ABT1422W20 0.02 0.00 0.01 111.0 0.02 100.0 20.0 20
21.00 ABT1422W21 0.02 0.00 0.01 35.0 0.02 92.0 6.0 12
23.00 ABT1422W23 0.02 0.00 0.01 75.0 0.02 80.0 14.0 15
24.00 ABT1422W24 0.02 0.00 0.01 10.0 0.02 87.0 4.0 6
25.00 ABT1422W25 0.02 -0.10 0.01 3.0 0.02 62.0 1.0 11
26.00 ABT1422W26 0.12 0.00 0.01 44.0 0.02 64.0 0.0 0
27.00 ABT1422W27 0.03 0.00 0.01 135.0 0.02 62.0 0.0 0
28.00 ABT1422W28 0.24 0.21 0.01 463.0 0.02 66.0 10.0 10
29.00 ABT1422W29 0.27 0.14 0.01 83.0 0.02 1.0 5.0 10
30.00 ABT1422W30 0.05 0.01 0.01 176.0 0.04 430.0 10.0 73
31.00 ABT1422W31 0.04 -0.09 0.02 160.0 0.05 543.0 1.0 99
32.00 ABT1422W32 0.02 0.00 0.01 5.0 0.07 771.0 20.0 489
33.00 ABT1422W33 0.09 -0.01 0.01 241.0 0.08 568.0 14.0 191
34.00 ABT1422W34 0.19 0.04 0.02 297.0 0.09 739.0 5.0 428
35.00 ABT1422W35 0.13 0.12 0.03 259.0 0.11 917.0 5.0 504
36.00 ABT1422W36 0.05 0.00 0.04 314.0 0.12 795.0 205.0 614
37.00 ABT1422W37 0.08 0.00 0.08 3.0 0.14 136.0 3.0 2,222
38.00 ABT1422W38 0.15 0.00 0.09 6.0 0.17 80.0 13.0 3,046
39.00 ABT1422W39 0.18 0.00 0.14 54.0 0.22 924.0 60.0 4,038
40.00 ABT1422W40 0.24 -0.09 0.24 42.0 0.26 93.0 59.0 1,374
41.00 ABT1422W41 0.43 -0.10 0.41 133.0 0.45 306.0 214.0 2,392
42.00 ABT1422W42 0.77 -0.08 0.71 352.0 0.77 171.0 138.0 1,553
43.00 ABT1422W43 1.25 -0.40 1.21 219.0 1.29 235.0 100.0 1,928
44.00 ABT1422W44 1.95 0.00 1.90 318.0 2.06 539.0 65.0 726
45.00 ABT1422W45 2.92 0.00 2.19 613.0 3.15 442.0 1.0 174
46.00 ABT1422W46 2.73 -0.82 3.05 515.0 4.15 324.0 11.0 103
47.00 ABT1422W47 9.40 4.90 4.00 521.0 5.15 321.0 11.0 11
48.00 ABT1422W48 5.50 0.00 5.00 133.0 6.15 82.0 0.0 0
49.00 ABT1422W49 7.40 0.90 6.00 166.0 7.15 106.0 10.0 5
50.00 ABT1422W50 6.40 0.00 6.95 114.0 8.20 74.0 0.0 0
55.00 ABT1422W55 11.05 0.00 11.50 114.0 13.25 114.0 0.0 0