$41.90 -0.11 (-0.26%) Abbott Laboratories - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 41.90
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.26%)
Prev Close: 42.01
Open: 41.67
Bid: 41.79
Ask: 41.93
Options:

Call Options: ABT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ABT1418J34 7.85 0.00 7.65 426.0 8.20 144.0 0.0 0
35.00 ABT1418J35 6.85 0.00 6.60 672.0 7.10 296.0 0.0 0
36.00 ABT1418J36 7.50 1.65 5.65 658.0 6.15 357.0 2.0 2
37.00 ABT1418J37 4.85 0.00 4.75 456.0 5.05 174.0 0.0 0
38.00 ABT1418J38 4.30 0.40 3.65 620.0 4.20 298.0 2.0 2
39.00 ABT1418J39 3.00 0.03 2.83 545.0 3.05 117.0 2.0 1
40.00 ABT1418J40 2.20 0.00 1.93 882.0 2.09 423.0 26.0 119
41.00 ABT1418J41 1.27 -0.06 1.22 12.0 1.27 274.0 4.0 706
42.00 ABT1418J42 0.64 -0.15 0.62 14.0 0.66 558.0 268.0 1,039
43.00 ABT1418J43 0.24 -0.07 0.26 123.0 0.28 115.0 86.0 2,984
44.00 ABT1418J44 0.08 -0.05 0.08 267.0 0.11 334.0 26.0 1,650
45.00 ABT1418J45 0.05 0.02 0.02 206.0 0.06 132.0 5.0 905
46.00 ABT1418J46 0.02 0.00 0.02 8.0 0.04 540.0 19.0 59
47.00 ABT1418J47 0.03 0.00 0.01 345.0 0.03 185.0 7.0 7
48.00 ABT1418J48 0.03 0.00 0.01 65.0 0.03 266.0 0.0 0
49.00 ABT1418J49 0.03 0.00 0.00 0.0 0.03 254.0 0.0 0
50.00 ABT1418J50 0.01 -0.02 0.04 1.0 0.03 316.0 1.0 1

Put Options: ABT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ABT1418V34 0.04 0.03 0.01 103.0 0.03 67.0 1.0 8
35.00 ABT1418V35 0.01 0.00 0.01 183.0 0.04 112.0 0.0 0
36.00 ABT1418V36 0.02 0.00 0.02 101.0 0.05 100.0 0.0 0
37.00 ABT1418V37 0.07 0.05 0.03 478.0 0.07 436.0 9.0 19
38.00 ABT1418V38 0.08 0.02 0.07 189.0 0.10 332.0 20.0 52
39.00 ABT1418V39 0.09 -0.02 0.13 250.0 0.16 391.0 3.0 176
40.00 ABT1418V40 0.28 0.05 0.25 225.0 0.29 744.0 31.0 546
41.00 ABT1418V41 0.50 0.02 0.48 242.0 0.53 293.0 44.0 393
42.00 ABT1418V42 0.95 0.13 0.91 323.0 0.96 157.0 243.0 2,202
43.00 ABT1418V43 1.63 0.20 1.57 143.0 1.62 90.0 79.0 486
44.00 ABT1418V44 1.94 -0.26 2.28 1017.0 2.57 572.0 4.0 133
45.00 ABT1418V45 1.44 -1.46 3.20 619.0 3.60 284.0 1.0 1
46.00 ABT1418V46 3.85 0.00 4.15 612.0 4.55 276.0 0.0 0
47.00 ABT1418V47 4.85 0.00 5.15 633.0 5.60 304.0 0.0 0
48.00 ABT1418V48 5.80 0.00 6.00 221.0 6.60 137.0 0.0 0
49.00 ABT1418V49 6.35 -0.45 7.00 178.0 7.60 39.0 10.0 10
50.00 ABT1418V50 7.65 0.00 7.65 134.0 9.00 100.0 0.0 0