$42.50 -0.90 (-2.07%) Abbott Laboratories - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 42.50
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.90 (-2.07%)
Prev Close: 43.40
Open: 42.71
Bid: 42.32
Ask: 42.51
Options:

Call Options: ABT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ABT1418J34 9.10 0.00 8.45 118.0 8.85 100.0 0.0 0
35.00 ABT1418J35 8.20 0.00 7.45 34.0 7.95 100.0 0.0 0
36.00 ABT1418J36 7.50 0.30 6.45 166.0 6.95 135.0 2.0 2
37.00 ABT1418J37 6.20 0.00 5.45 166.0 5.95 216.0 0.0 0
38.00 ABT1418J38 4.30 -0.90 4.50 100.0 4.95 214.0 2.0 2
39.00 ABT1418J39 4.19 -0.01 3.50 160.0 3.90 223.0 1.0 1
40.00 ABT1418J40 3.10 -0.50 2.57 133.0 2.84 424.0 58.0 52
41.00 ABT1418J41 3.02 0.69 1.70 76.0 1.83 733.0 20.0 696
42.00 ABT1418J42 1.10 -0.50 0.98 124.0 1.03 86.0 21.0 624
43.00 ABT1418J43 0.47 -0.39 0.47 138.0 0.52 466.0 45.0 2,921
44.00 ABT1418J44 0.22 -0.19 0.18 116.0 0.22 503.0 40.0 1,501
45.00 ABT1418J45 0.10 -0.06 0.06 164.0 0.11 755.0 27.0 906
46.00 ABT1418J46 0.04 -0.01 0.02 24.0 0.05 380.0 1.0 60
47.00 ABT1418J47 0.03 0.02 0.01 345.0 0.04 395.0 7.0 7
48.00 ABT1418J48 0.04 0.00 0.01 65.0 0.03 181.0 0.0 0
49.00 ABT1418J49 0.03 0.00 0.00 0.0 0.03 192.0 0.0 0
50.00 ABT1418J50 0.01 -0.02 0.04 1.0 0.03 120.0 1.0 1

Put Options: ABT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ABT1418V34 0.03 0.02 0.01 10.0 0.04 152.0 5.0 5
35.00 ABT1418V35 0.01 0.00 0.01 10.0 0.04 95.0 0.0 0
36.00 ABT1418V36 0.01 0.00 0.01 82.0 0.05 507.0 0.0 0
37.00 ABT1418V37 0.07 0.05 0.02 128.0 0.06 451.0 9.0 19
38.00 ABT1418V38 0.04 0.02 0.04 173.0 0.07 76.0 20.0 32
39.00 ABT1418V39 0.09 0.03 0.07 416.0 0.11 242.0 5.0 171
40.00 ABT1418V40 0.16 0.04 0.16 190.0 0.19 184.0 33.0 503
41.00 ABT1418V41 0.25 0.05 0.34 100.0 0.36 20.0 14.0 368
42.00 ABT1418V42 0.59 0.23 0.65 31.0 0.68 40.0 208.0 1,701
43.00 ABT1418V43 1.04 0.35 1.16 135.0 1.21 88.0 9.0 501
44.00 ABT1418V44 1.41 0.09 1.81 848.0 1.94 110.0 55.0 99
45.00 ABT1418V45 1.44 -0.49 2.30 509.0 2.83 119.0 1.0 1
46.00 ABT1418V46 2.56 0.00 3.20 510.0 3.80 48.0 0.0 0
47.00 ABT1418V47 3.45 0.00 4.15 505.0 4.75 10.0 0.0 0
48.00 ABT1418V48 4.45 0.00 5.15 521.0 5.75 35.0 0.0 0
49.00 ABT1418V49 6.35 0.90 6.15 134.0 6.80 100.0 10.0 10
50.00 ABT1418V50 6.45 0.00 7.15 100.0 7.80 100.0 0.0 0