$69.83 +0.73 (1.06%) Baxter International Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 69.83
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.73 (1.06%)
Prev Close: 69.10
Open: 69.35
Bid: 67.50
Ask: 73.25
Options:

Call Options: BAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 BAX1431J55 13.85 0.00 14.35 73.0 15.05 261.0 0.0 0
57.50 BAX1431J57.5 11.35 0.00 11.85 160.0 12.55 154.0 0.0 0
60.00 BAX1431J60 8.85 0.00 9.30 188.0 10.05 345.0 0.0 0
63.00 BAX1431J63 5.80 0.00 6.30 212.0 7.05 355.0 0.0 0
63.50 BAX1431J63.5 5.25 0.00 5.80 225.0 6.55 357.0 0.0 0
64.00 BAX1431J64 4.75 0.00 5.25 203.0 6.05 360.0 0.0 0
64.50 BAX1431J64.5 2.60 -1.65 4.75 225.0 5.55 369.0 7.0 7
65.00 BAX1431J65 2.34 -1.46 4.20 172.0 5.05 314.0 8.0 8
65.50 BAX1431J65.5 3.40 0.00 3.70 122.0 4.55 301.0 0.0 0
66.00 BAX1431J66 2.94 0.00 3.20 237.0 4.05 298.0 0.0 0
66.50 BAX1431J66.5 1.58 -0.88 2.73 273.0 3.55 317.0 8.0 17
67.00 BAX1431J67 1.44 -0.56 2.24 281.0 3.05 288.0 3.0 18
67.50 BAX1431J67.5 1.45 -0.20 1.77 269.0 2.60 426.0 87.0 76
68.00 BAX1431J68 0.72 -0.58 1.75 262.0 2.02 471.0 1.0 17
68.50 BAX1431J68.5 1.58 0.53 1.34 309.0 1.51 108.0 42.0 32
69.00 BAX1431J69 0.50 -0.16 1.01 37.0 1.21 240.0 28.0 88
69.50 BAX1431J69.5 0.73 0.22 0.67 30.0 0.78 190.0 10.0 196
70.00 BAX1431J70 0.44 0.17 0.39 149.0 0.48 74.0 13.0 105
70.50 BAX1431J70.5 0.25 0.14 0.21 103.0 0.31 446.0 3.0 71
71.00 BAX1431J71 0.13 0.10 0.09 179.0 0.15 195.0 9.0 305
71.50 BAX1431J71.5 0.82 0.81 0.01 100.0 0.15 393.0 12.0 41
72.00 BAX1431J72 0.05 -0.05 0.05 1.0 0.06 257.0 1.0 38
72.50 BAX1431J72.5 0.31 0.25 0.01 1.0 0.05 302.0 2.0 111
73.00 BAX1431J73 0.65 0.61 0.01 79.0 0.04 57.0 1.0 4
73.50 BAX1431J73.5 0.24 0.20 0.01 10.0 0.04 69.0 1.0 23
74.00 BAX1431J74 0.52 0.48 0.01 318.0 0.04 76.0 14.0 28
74.50 BAX1431J74.5 0.37 0.33 0.05 32.0 0.04 76.0 64.0 163
75.00 BAX1431J75 0.35 0.31 0.01 2.0 0.04 75.0 140.0 187
76.00 BAX1431J76 0.54 0.50 0.01 131.0 0.04 77.0 6.0 6
77.00 BAX1431J77 0.04 0.00 0.01 83.0 0.04 80.0 0.0 0
78.00 BAX1431J78 0.04 0.00 0.01 1.0 0.04 103.0 0.0 0
79.00 BAX1431J79 0.04 0.00 0.01 20.0 0.04 105.0 0.0 0
80.00 BAX1431J80 0.04 0.00 0.01 20.0 0.04 105.0 0.0 0
81.00 BAX1431J81 0.04 0.00 0.01 21.0 0.04 106.0 0.0 0
82.00 BAX1431J82 0.04 0.00 0.01 11.0 0.04 99.0 0.0 0
83.00 BAX1431J83 0.04 0.00 0.00 0.0 0.04 98.0 0.0 0
84.00 BAX1431J84 0.04 0.00 0.00 0.0 0.04 89.0 0.0 0
85.00 BAX1431J85 0.04 0.00 0.00 0.0 0.04 88.0 0.0 0

Put Options: BAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 BAX1431V55 0.04 0.00 0.00 0.0 0.04 104.0 0.0 0
57.50 BAX1431V57.5 0.04 0.00 0.00 0.0 0.04 98.0 0.0 0
60.00 BAX1431V60 0.01 0.00 0.01 10.0 0.04 72.0 0.0 0
63.00 BAX1431V63 0.27 0.26 0.01 10.0 0.07 171.0 18.0 145
63.50 BAX1431V63.5 0.33 0.32 0.01 10.0 0.10 452.0 7.0 7
64.00 BAX1431V64 0.64 0.63 0.01 140.0 0.13 444.0 1.0 1
64.50 BAX1431V64.5 0.05 0.00 0.01 200.0 0.13 430.0 3.0 7
65.00 BAX1431V65 0.28 0.27 0.01 144.0 0.12 519.0 25.0 25
65.50 BAX1431V65.5 0.40 0.39 0.01 289.0 0.21 438.0 25.0 132
66.00 BAX1431V66 0.34 0.33 0.01 388.0 0.21 502.0 2.0 74
66.50 BAX1431V66.5 0.23 0.18 0.01 341.0 0.12 656.0 1.0 71
67.00 BAX1431V67 0.23 0.17 0.01 428.0 0.17 456.0 7.0 23
67.50 BAX1431V67.5 0.34 0.18 0.05 107.0 0.12 407.0 1.0 253
68.00 BAX1431V68 0.50 0.26 0.08 86.0 0.15 219.0 4.0 26
68.50 BAX1431V68.5 1.72 1.35 0.15 81.0 0.34 1090.0 1.0 2
69.00 BAX1431V69 0.43 -0.11 0.24 80.0 0.34 436.0 14.0 23
69.50 BAX1431V69.5 0.54 -0.28 0.38 81.0 0.58 866.0 55.0 15
70.00 BAX1431V70 2.75 1.64 0.62 104.0 0.84 609.0 1.0 21
70.50 BAX1431V70.5 3.55 2.06 0.89 10.0 1.06 372.0 10.0 12
71.00 BAX1431V71 2.59 1.01 1.20 331.0 1.78 590.0 1.0 25
71.50 BAX1431V71.5 2.01 0.00 1.57 143.0 2.34 413.0 0.0 0
72.00 BAX1431V72 0.94 -1.56 2.03 144.0 2.74 382.0 3.0 69
72.50 BAX1431V72.5 1.50 -1.49 2.52 135.0 3.15 344.0 4.0 5
73.00 BAX1431V73 2.83 -0.62 3.00 211.0 3.65 398.0 1.0 53
73.50 BAX1431V73.5 1.91 -1.99 3.45 72.0 4.15 72.0 1.0 12
74.00 BAX1431V74 4.45 0.00 3.95 86.0 4.60 163.0 0.0 0
74.50 BAX1431V74.5 2.17 -2.78 4.45 46.0 5.10 144.0 1.0 50
75.00 BAX1431V75 7.50 2.00 4.95 87.0 5.60 159.0 1.0 56
76.00 BAX1431V76 3.39 -3.11 5.95 46.0 6.55 117.0 8.0 9
77.00 BAX1431V77 7.55 0.00 6.95 46.0 7.55 114.0 0.0 0
78.00 BAX1431V78 8.50 0.00 7.95 46.0 8.60 56.0 0.0 0
79.00 BAX1431V79 9.55 0.00 8.95 46.0 9.60 56.0 0.0 0
80.00 BAX1431V80 9.80 0.00 9.95 31.0 10.55 31.0 0.0 0
81.00 BAX1431V81 11.15 0.00 11.00 15.0 11.55 56.0 0.0 0
82.00 BAX1431V82 12.15 0.00 12.00 15.0 12.55 56.0 0.0 0
83.00 BAX1431V83 13.15 0.00 13.00 60.0 13.55 48.0 0.0 0
84.00 BAX1431V84 14.15 0.00 14.00 15.0 14.55 56.0 0.0 0
85.00 BAX1431V85 15.15 0.00 15.00 15.0 15.55 56.0 0.0 0