Baxter International Inc $74.70

down -0.39


12/9/2014 04:00 PM  |  NYSE : BAX  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 74.70
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -0.39 (-0.52 %)
Prev Close: 75.09
Open: 75.05
Bid: 74.12
Ask: 75.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BAX Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: BAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 BAX1420I60 14.85 0.00 14.45 168.0 14.95 340.0 0.0 0
65.00 BAX1420I65 9.80 -0.05 9.45 162.0 10.00 358.0 1.0 1
67.00 BAX1420I67 7.85 0.00 7.45 87.0 8.05 313.0 0.0 0
67.00 BAX1426I67 7.75 0.00 7.50 139.0 8.10 245.0 0.0 0
67.50 BAX1420I67.5 7.90 0.55 6.95 87.0 7.40 219.0 2.0 2
67.50 BAX1426I67.5 7.25 0.00 7.00 133.0 7.60 235.0 0.0 0
68.00 BAX1420I68 6.85 0.00 6.45 89.0 7.05 294.0 0.0 0
68.00 BAX1426I68 6.50 -0.20 6.50 228.0 7.10 284.0 5.0 5
68.50 BAX1420I68.5 6.35 0.00 5.95 87.0 6.55 283.0 0.0 0
68.50 BAX1426I68.5 6.20 0.00 5.95 166.0 6.60 245.0 0.0 0
69.00 BAX1420I69 5.85 0.00 5.45 85.0 6.05 292.0 0.0 0
69.00 BAX1426I69 5.70 0.00 5.50 162.0 6.10 264.0 0.0 0
69.50 BAX1420I69.5 5.35 0.00 4.95 167.0 5.45 209.0 0.0 0
69.50 BAX1426I69.5 5.25 0.00 5.00 156.0 5.60 262.0 0.0 0
70.00 BAX1420I70 5.35 0.50 4.45 155.0 4.95 201.0 1.0 2
70.00 BAX1426I70 4.75 0.00 4.50 147.0 5.30 259.0 0.0 0
70.50 BAX1420I70.5 4.35 0.00 4.00 245.0 4.45 102.0 0.0 0
70.50 BAX1426I70.5 4.25 0.00 3.95 106.0 4.75 192.0 0.0 0
71.00 BAX1420I71 3.85 0.00 3.50 253.0 3.95 142.0 0.0 0
71.00 BAX1426I71 3.75 0.00 3.55 92.0 4.25 166.0 0.0 0
71.50 BAX1420I71.5 3.35 0.00 3.00 313.0 3.45 209.0 0.0 0
71.50 BAX1426I71.5 3.30 0.00 3.05 106.0 3.75 187.0 0.0 0
72.00 BAX1420I72 2.87 0.00 2.49 254.0 2.93 73.0 0.0 0
72.00 BAX1426I72 2.19 -0.57 2.56 235.0 2.98 196.0 6.0 6
72.50 BAX1420I72.5 3.00 0.61 2.04 431.0 2.45 241.0 30.0 141
72.50 BAX1426I72.5 2.30 0.00 2.12 297.0 2.52 329.0 0.0 0
73.00 BAX1420I73 1.91 0.00 1.57 20.0 1.92 75.0 0.0 0
73.00 BAX1426I73 1.83 0.00 1.80 286.0 1.98 85.0 0.0 0
73.50 BAX1420I73.5 0.94 -0.51 1.38 32.0 1.45 159.0 1.0 1
73.50 BAX1426I73.5 1.60 0.00 1.44 116.0 1.56 79.0 0.0 0
74.00 BAX1420I74 0.87 -0.40 0.95 210.0 1.03 85.0 6.0 17
74.00 BAX1426I74 1.05 -0.33 1.07 149.0 1.18 182.0 11.0 4
74.50 BAX1420I74.5 0.61 -0.22 0.57 136.0 0.68 478.0 14.0 358
74.50 BAX1426I74.5 0.97 0.00 0.76 114.0 0.85 80.0 1.0 0
75.00 BAX1420I75 0.37 -0.17 0.36 103.0 0.41 105.0 288.0 2,875
75.00 BAX1426I75 0.68 0.00 0.51 217.0 0.63 415.0 3.0 758
76.00 BAX1420I76 0.11 -0.05 0.09 419.0 0.13 745.0 49.0 2,064
76.00 BAX1426I76 0.22 -0.08 0.20 96.0 0.27 516.0 101.0 63
77.00 BAX1426I77 0.08 0.02 0.07 22.0 0.12 422.0 13.0 29
77.50 BAX1420I77.5 0.05 0.03 0.01 86.0 0.04 122.0 1.0 10,483
78.00 BAX1426I78 0.01 0.00 0.01 222.0 0.05 109.0 0.0 0
79.00 BAX1420I79 0.05 -0.05 0.01 80.0 0.05 129.0 6.0 160
79.00 BAX1426I79 0.27 0.15 0.01 75.0 0.05 315.0 1.0 1
80.00 BAX1420I80 0.03 -0.07 0.01 80.0 0.05 51.0 1.0 2,034
80.00 BAX1426I80 0.16 0.05 0.01 20.0 0.05 131.0 92.0 92
81.00 BAX1420I81 0.09 0.00 0.01 201.0 0.05 90.0 0.0 0
81.00 BAX1426I81 0.10 0.00 0.01 1.0 0.05 92.0 0.0 0
82.00 BAX1426I82 0.10 0.00 0.01 94.0 0.05 118.0 0.0 0
82.50 BAX1420I82.5 0.03 0.00 0.01 10.0 0.04 88.0 8.0 3,000
83.00 BAX1426I83 0.09 0.00 0.01 78.0 0.05 118.0 0.0 0
84.00 BAX1420I84 0.09 0.05 0.01 165.0 0.04 121.0 100.0 50
84.00 BAX1426I84 0.07 0.00 0.01 145.0 0.05 133.0 0.0 0
85.00 BAX1420I85 0.09 0.05 0.01 10.0 0.04 115.0 50.0 90
85.00 BAX1426I85 0.06 0.00 0.01 21.0 0.05 122.0 0.0 0
86.00 BAX1420I86 0.04 0.00 0.00 0.0 0.04 115.0 0.0 0
86.00 BAX1426I86 0.05 0.00 0.01 54.0 0.04 131.0 0.0 0
87.00 BAX1426I87 0.04 0.00 0.01 155.0 0.04 129.0 0.0 0
88.00 BAX1426I88 0.04 0.00 0.01 193.0 0.04 123.0 0.0 0
89.00 BAX1420I89 0.04 0.00 0.00 0.0 0.04 112.0 0.0 0
89.00 BAX1426I89 0.04 0.00 0.01 10.0 0.04 114.0 0.0 0
90.00 BAX1420I90 0.04 0.00 0.01 60.0 0.04 125.0 0.0 0
91.00 BAX1420I91 0.04 0.00 0.00 0.0 0.04 115.0 0.0 0
94.00 BAX1420I94 0.04 0.00 0.00 0.0 0.04 114.0 0.0 0
95.00 BAX1420I95 0.04 0.00 0.00 0.0 0.04 129.0 0.0 0
96.00 BAX1420I96 0.04 0.00 0.00 0.0 0.04 142.0 0.0 0

Put Options: BAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 BAX1420U60 0.10 0.06 0.01 221.0 0.04 124.0 50.0 50
65.00 BAX1420U65 0.10 0.06 0.01 87.0 0.04 79.0 3.0 82
67.00 BAX1420U67 0.07 0.00 0.01 60.0 0.05 88.0 0.0 0
67.00 BAX1426U67 0.01 0.00 0.01 65.0 0.10 569.0 0.0 0
67.50 BAX1420U67.5 0.20 0.13 0.01 51.0 0.06 173.0 86.0 262
67.50 BAX1426U67.5 0.02 0.00 0.01 89.0 0.10 174.0 1.0 1
68.00 BAX1420U68 0.05 0.04 0.01 21.0 0.07 200.0 42.0 50
68.00 BAX1426U68 0.02 0.00 0.01 193.0 0.10 401.0 0.0 0
68.50 BAX1420U68.5 0.01 0.00 0.01 29.0 0.07 180.0 0.0 0
68.50 BAX1426U68.5 0.03 0.00 0.02 86.0 0.11 171.0 0.0 0
69.00 BAX1420U69 0.01 0.00 0.01 45.0 0.07 159.0 0.0 0
69.00 BAX1426U69 0.03 0.00 0.02 176.0 0.11 443.0 0.0 0
69.50 BAX1420U69.5 0.02 0.00 0.01 55.0 0.08 300.0 0.0 0
69.50 BAX1426U69.5 0.01 0.00 0.02 280.0 0.11 425.0 0.0 0
70.00 BAX1420U70 0.05 0.03 0.01 183.0 0.09 131.0 4.0 1,429
70.00 BAX1426U70 0.04 0.00 0.03 313.0 0.11 383.0 0.0 0
70.50 BAX1420U70.5 0.02 0.00 0.01 82.0 0.09 573.0 0.0 0
70.50 BAX1426U70.5 0.04 0.00 0.03 483.0 0.12 404.0 0.0 0
71.00 BAX1420U71 0.12 0.09 0.02 211.0 0.09 203.0 5.0 1,030
71.00 BAX1426U71 0.04 0.00 0.03 481.0 0.13 408.0 0.0 0
71.50 BAX1420U71.5 0.01 0.00 0.01 631.0 0.09 589.0 0.0 0
71.50 BAX1426U71.5 0.67 0.61 0.04 466.0 0.13 379.0 40.0 79
72.00 BAX1420U72 0.23 0.20 0.02 723.0 0.11 598.0 12.0 208
72.00 BAX1426U72 0.61 0.54 0.05 544.0 0.15 439.0 1.0 1
72.50 BAX1420U72.5 0.05 -0.01 0.05 197.0 0.10 436.0 5.0 1,352
72.50 BAX1426U72.5 0.31 0.21 0.12 340.0 0.19 502.0 5.0 18
73.00 BAX1420U73 0.35 0.30 0.06 497.0 0.13 723.0 1.0 125
73.00 BAX1426U73 0.50 0.35 0.17 315.0 0.24 533.0 1.0 1
73.50 BAX1420U73.5 0.10 0.01 0.11 251.0 0.15 403.0 5.0 1,101
73.50 BAX1426U73.5 0.20 0.00 0.25 271.0 0.36 624.0 1.0 83
74.00 BAX1420U74 0.30 0.15 0.19 322.0 0.24 346.0 40.0 1,177
74.00 BAX1426U74 0.78 0.48 0.36 354.0 0.48 704.0 1.0 28
74.50 BAX1420U74.5 0.39 0.13 0.34 225.0 0.40 610.0 31.0 574
74.50 BAX1426U74.5 1.05 0.62 0.53 140.0 0.59 217.0 10.0 12
75.00 BAX1420U75 0.66 0.12 0.60 86.0 0.66 31.0 67.0 343
75.00 BAX1426U75 0.85 0.23 0.77 206.0 0.83 86.0 94.0 16
76.00 BAX1420U76 1.13 0.13 1.20 536.0 1.62 510.0 8.0 153
76.00 BAX1426U76 1.30 0.11 1.40 98.0 1.71 615.0 6.0 6
77.00 BAX1426U77 1.90 0.11 1.97 438.0 2.62 577.0 19.0 19
77.50 BAX1420U77.5 2.88 0.74 2.53 220.0 3.10 373.0 10.0 178
78.00 BAX1426U78 2.68 0.00 2.97 170.0 3.60 250.0 0.0 0
79.00 BAX1420U79 4.40 0.80 4.00 225.0 4.60 366.0 10.0 10
79.00 BAX1426U79 3.60 0.00 4.00 157.0 4.60 277.0 0.0 0
80.00 BAX1420U80 5.68 1.08 5.00 98.0 5.60 231.0 1.0 51
80.00 BAX1426U80 4.60 0.00 5.00 165.0 5.60 282.0 0.0 0
81.00 BAX1420U81 5.60 0.00 6.05 29.0 6.60 82.0 0.0 0
81.00 BAX1426U81 5.60 0.00 6.05 91.0 6.65 243.0 0.0 0
82.00 BAX1426U82 6.60 0.00 7.05 121.0 7.65 274.0 0.0 0
82.50 BAX1420U82.5 7.10 0.00 7.55 62.0 8.10 93.0 0.0 0
83.00 BAX1426U83 7.60 0.00 8.05 106.0 8.60 168.0 0.0 0
84.00 BAX1420U84 8.65 0.00 9.10 75.0 9.55 87.0 0.0 0
84.00 BAX1426U84 8.60 0.00 9.05 115.0 9.60 209.0 0.0 0
85.00 BAX1420U85 9.65 0.00 10.10 32.0 10.55 123.0 0.0 0
85.00 BAX1426U85 9.60 0.00 10.10 25.0 10.60 66.0 0.0 0
86.00 BAX1420U86 10.70 0.00 11.10 26.0 11.55 91.0 0.0 0
86.00 BAX1426U86 10.60 0.00 11.10 25.0 11.60 83.0 0.0 0
87.00 BAX1426U87 11.15 0.00 11.55 21.0 12.55 42.0 0.0 0
88.00 BAX1426U88 11.95 0.00 13.00 61.0 13.55 139.0 0.0 0
89.00 BAX1420U89 12.75 0.00 13.00 20.0 14.55 42.0 0.0 0
89.00 BAX1426U89 12.95 0.00 14.00 64.0 14.55 131.0 0.0 0
90.00 BAX1420U90 13.75 0.00 15.00 69.0 15.55 156.0 0.0 0
91.00 BAX1420U91 14.90 0.00 16.00 64.0 16.55 131.0 0.0 0
94.00 BAX1420U94 17.90 0.00 19.00 64.0 19.55 131.0 0.0 0
95.00 BAX1420U95 18.75 0.00 20.00 99.0 20.55 186.0 0.0 0
96.00 BAX1420U96 19.75 0.00 21.00 64.0 21.55 131.0 0.0 0
Trading Center