Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ABT Feb 20 2010 25.00 21.13 0.01 0.05 21.13 21.13 28.30 29.05 2 —
ABT Feb 20 2010 30.00 15.91 1.05 7.07 15.91 15.91 23.30 24.05 7 —
ABT Feb 20 2010 35.00 19.30 0.88 4.78 19.30 19.30 18.30 19.05 4 —
ABT Feb 20 2010 39.00 13.70 1.50 12.30 13.70 13.70 14.30 15.05 10 —
ABT Feb 20 2010 40.00 8.20 -6.10 -42.66 47.00 8.20 13.30 14.05 24,000 22
ABT Feb 20 2010 41.00 14.30 2.40 20.17 14.30 14.30 12.30 13.05 3 —
ABT Feb 20 2010 42.00 12.26 -2.04 -14.27 12.26 12.26 11.30 12.05 3 3
ABT Feb 20 2010 43.00 10.44 -1.17 -10.08 10.44 10.44 10.30 11.05 15 20
ABT Feb 20 2010 44.00 9.80 0.49 5.26 9.80 9.80 9.30 10.05 1 13
ABT Feb 20 2010 45.00 8.41 -2.05 -19.60 8.50 8.41 8.30 9.05 6 27
ABT Feb 20 2010 46.00 8.20 1.00 13.89 8.20 8.20 7.30 7.65 10 45
ABT Feb 20 2010 47.00 6.75 0.20 3.05 6.75 6.75 6.30 6.50 50 115
ABT Feb 20 2010 48.00 5.89 -0.71 -10.76 5.89 5.89 5.30 5.60 2 123
ABT Feb 20 2010 49.00 5.60 0.15 2.75 5.60 5.60 4.30 4.70 50 137
ABT Feb 20 2010 50.00 3.55 0.15 4.41 3.55 3.55 3.40 3.45 2 374
ABT Feb 20 2010 52.50 1.28 -0.13 -9.22 1.62 1.28 1.19 1.22 409 3,246
ABT Feb 20 2010 55.00 0.14 -0.03 -17.65 0.27 0.14 0.12 0.14 499 14,163
ABT Feb 20 2010 57.50 0.04 0.02 100.00 0.04 0.04 0.01 0.04 2 11,700
ABT Feb 20 2010 60.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.02 1 6,654
ABT Feb 20 2010 65.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ABT Feb 20 2010 25.00 0.10 0.03 42.86 0.10 0.10 0.05 0.04 32 47
ABT Feb 20 2010 30.00 0.10 0.05 100.00 0.10 0.10 0.05 0.04 25 763
ABT Feb 20 2010 35.00 0.01 — — 0.01 0.01 0.01 0.02 19 1,111
ABT Feb 20 2010 39.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 2 523
ABT Feb 20 2010 40.00 0.01 -0.03 -75.00 0.01 0.01 0.01 0.03 187 1,854
ABT Feb 20 2010 41.00 0.10 -0.02 -16.67 0.10 0.10 0.01 0.03 1 711
ABT Feb 20 2010 42.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.03 30 5,372
ABT Feb 20 2010 43.00 0.05 — — 0.05 0.05 0.01 0.03 99 4,199
ABT Feb 20 2010 44.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.03 19 1,075
ABT Feb 20 2010 45.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 100 691
ABT Feb 20 2010 46.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.03 10 1,570
ABT Feb 20 2010 47.00 0.03 -0.07 -70.00 0.03 0.03 0.01 0.04 42 2,084
ABT Feb 20 2010 48.00 0.10 0.05 100.00 0.10 0.10 0.01 0.04 5 1,437
ABT Feb 20 2010 49.00 0.05 — — 0.05 0.04 0.02 0.05 50 2,891
ABT Feb 20 2010 50.00 0.08 -0.01 -11.11 0.08 0.08 0.04 0.07 40 2,403
ABT Feb 20 2010 52.50 0.28 -0.09 -24.32 0.32 0.21 0.33 0.35 230 5,821
ABT Feb 20 2010 55.00 1.65 — — 1.66 1.32 1.74 1.79 183 3,507
ABT Feb 20 2010 57.50 3.90 0.10 2.63 3.90 3.70 4.10 4.20 35 1,093
ABT Feb 20 2010 60.00 5.60 0.05 0.90 5.60 5.60 6.00 6.75 20 395
ABT Feb 20 2010 65.00 10.60 — — 10.60 10.60 10.95 11.70 42 42
Return to Top