Baxter International Inc $73.45

up +0.09


16/4/2014 06:40 PM  |  NYSE : BAX  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 73.45
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.09 (0.12 %)
Prev Close: 73.36
Open: 73.97
Bid: 73.44
Ask: 73.45
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 15%
Options:

Call Options: BAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.00 BAX1425D58 14.80 0.00 15.05 13.0 15.80 13.0 0.0 0
59.00 BAX1425D59 13.95 0.00 14.10 10.0 14.80 10.0 0.0 0
60.00 BAX1419D60 9.20 -4.00 13.15 43.0 13.60 36.0 1.0 2
60.00 BAX1425D60 12.80 0.00 13.10 10.0 13.70 10.0 0.0 0
61.00 BAX1425D61 12.10 0.00 12.10 10.0 12.80 10.0 0.0 0
62.00 BAX1425D62 11.10 0.00 11.10 24.0 11.70 24.0 0.0 0
62.50 BAX1419D62.5 11.05 0.40 10.65 57.0 11.10 33.0 1.0 3
63.00 BAX1425D63 10.10 0.00 10.10 24.0 10.70 24.0 0.0 0
64.00 BAX1419D64 9.15 0.00 9.15 49.0 9.60 24.0 0.0 0
64.00 BAX1425D64 9.10 0.00 9.10 55.0 9.65 55.0 0.0 0
65.00 BAX1419D65 8.85 0.70 8.15 59.0 8.60 56.0 8.0 16
65.00 BAX1425D65 7.30 -0.75 8.05 55.0 8.65 50.0 3.0 10
65.50 BAX1419D65.5 7.65 0.00 7.65 41.0 8.10 82.0 0.0 0
65.50 BAX1425D65.5 3.95 -3.60 7.60 31.0 8.10 59.0 30.0 60
66.00 BAX1419D66 7.15 0.00 7.15 49.0 7.60 34.0 0.0 0
66.00 BAX1425D66 2.35 -4.70 7.15 47.0 7.60 120.0 30.0 40
66.50 BAX1419D66.5 6.65 0.00 6.65 46.0 7.10 50.0 0.0 0
66.50 BAX1425D66.5 1.87 -4.68 6.55 11.0 7.15 150.0 9.0 9
67.00 BAX1419D67 5.55 -0.55 6.15 66.0 6.60 45.0 4.0 4
67.00 BAX1425D67 8.25 2.25 6.00 21.0 6.65 127.0 3.0 30
67.50 BAX1419D67.5 5.85 0.25 5.65 203.0 6.05 43.0 2.0 980
67.50 BAX1425D67.5 2.58 -2.92 5.65 68.0 6.20 227.0 202.0 173
68.00 BAX1419D68 4.90 -0.15 5.15 67.0 5.55 11.0 4.0 4
68.00 BAX1425D68 5.84 0.84 5.10 116.0 5.75 258.0 5.0 119
68.50 BAX1419D68.5 3.80 -0.75 4.65 77.0 5.10 11.0 9.0 11
68.50 BAX1425D68.5 4.70 0.30 4.60 136.0 5.30 262.0 1.0 17
69.00 BAX1419D69 3.90 -0.05 4.15 42.0 4.70 128.0 5.0 25
69.00 BAX1425D69 4.84 0.89 4.15 50.0 4.90 50.0 5.0 27
69.50 BAX1419D69.5 3.35 0.00 3.65 59.0 4.30 143.0 0.0 0
69.50 BAX1425D69.5 3.40 0.00 3.70 51.0 4.40 173.0 30.0 395
70.00 BAX1419D70 3.41 0.01 3.40 49.0 3.60 54.0 259.0 3,559
70.00 BAX1425D70 2.64 -0.26 3.20 84.0 4.00 340.0 10.0 295
70.50 BAX1419D70.5 2.24 -0.48 2.73 91.0 3.10 32.0 20.0 23
70.50 BAX1425D70.5 2.97 0.32 2.75 142.0 3.50 464.0 1.0 354
71.00 BAX1419D71 2.31 0.00 2.22 83.0 2.62 21.0 0.0 0
71.00 BAX1425D71 2.25 0.00 2.36 107.0 3.05 474.0 5.0 183
71.50 BAX1419D71.5 1.43 0.00 1.87 226.0 2.14 91.0 10.0 20
71.50 BAX1425D71.5 1.64 -0.48 1.98 227.0 2.44 433.0 10.0 14
72.00 BAX1419D72 1.57 0.15 1.41 255.0 1.73 136.0 25.0 22
72.00 BAX1425D72 1.39 -0.34 1.59 186.0 1.93 124.0 2.0 5
72.50 BAX1419D72.5 1.45 0.22 1.19 26.0 1.30 94.0 95.0 1,276
72.50 BAX1425D72.5 1.51 0.63 1.41 67.0 1.51 89.0 27.0 38
73.00 BAX1419D73 0.57 0.00 0.88 21.0 0.95 81.0 139.0 200
73.00 BAX1425D73 1.15 0.50 1.10 117.0 1.19 36.0 5.0 72
73.50 BAX1419D73.5 0.60 0.14 0.60 130.0 0.66 42.0 702.0 80
73.50 BAX1425D73.5 0.93 0.13 0.83 165.0 0.90 32.0 33.0 40
74.00 BAX1419D74 0.42 0.13 0.39 120.0 0.45 194.0 100.0 29
74.00 BAX1425D74 0.61 0.04 0.60 75.0 0.66 137.0 48.0 55
74.50 BAX1419D74.5 0.28 0.03 0.22 114.0 0.28 418.0 104.0 83
74.50 BAX1425D74.5 0.27 0.00 0.42 57.0 0.47 22.0 2.0 25
75.00 BAX1419D75 0.15 0.01 0.11 180.0 0.18 447.0 438.0 6,167
75.00 BAX1425D75 0.25 0.00 0.27 154.0 0.33 124.0 4.0 39
76.00 BAX1419D76 0.01 0.00 0.03 81.0 0.09 81.0 0.0 0
76.00 BAX1425D76 0.46 0.41 0.10 160.0 0.15 80.0 5.0 28
77.00 BAX1425D77 0.08 0.07 0.02 169.0 0.13 569.0 30.0 32
77.50 BAX1419D77.5 0.01 0.00 0.02 112.0 0.09 384.0 1.0 3,291
78.00 BAX1425D78 0.01 0.00 0.01 96.0 0.14 470.0 0.0 0
79.00 BAX1419D79 0.04 0.00 0.00 0.0 0.04 91.0 0.0 0
79.00 BAX1425D79 0.07 0.00 0.01 10.0 0.08 280.0 0.0 0
80.00 BAX1419D80 0.03 -0.01 0.01 20.0 0.04 93.0 26.0 37
80.00 BAX1425D80 0.05 0.00 0.01 1.0 0.04 86.0 0.0 0
81.00 BAX1419D81 0.04 0.00 0.00 0.0 0.04 101.0 0.0 0
82.50 BAX1425D82.5 0.05 0.00 0.00 0.0 0.05 72.0 0.0 0
85.00 BAX1419D85 0.01 0.00 0.00 0.0 0.01 5.0 100.0 100
85.00 BAX1425D85 0.04 0.00 0.00 0.0 0.04 92.0 0.0 0

Put Options: BAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.00 BAX1425P58 0.04 0.00 0.01 10.0 0.04 87.0 0.0 0
59.00 BAX1425P59 0.04 0.00 0.01 10.0 0.04 87.0 0.0 0
60.00 BAX1419P60 0.02 -0.02 0.01 37.0 0.01 100.0 4.0 15
60.00 BAX1425P60 0.04 0.00 0.01 10.0 0.04 87.0 0.0 0
61.00 BAX1425P61 0.02 -0.02 0.01 10.0 0.04 90.0 10.0 10
62.00 BAX1425P62 0.04 0.00 0.01 10.0 0.04 92.0 0.0 0
62.50 BAX1419P62.5 0.05 0.01 0.01 36.0 0.04 81.0 6.0 135
63.00 BAX1425P63 0.04 0.00 0.01 10.0 0.04 92.0 0.0 0
64.00 BAX1419P64 0.04 0.00 0.00 0.0 0.04 81.0 0.0 0
64.00 BAX1425P64 0.56 0.52 0.01 181.0 0.04 68.0 5.0 3
65.00 BAX1419P65 0.03 -0.01 0.01 369.0 0.04 91.0 2.0 2,644
65.00 BAX1425P65 0.67 0.66 0.01 96.0 0.04 66.0 14.0 6
65.50 BAX1419P65.5 0.04 0.00 0.04 72.0 0.04 91.0 172.0 172
65.50 BAX1425P65.5 0.08 0.07 0.01 153.0 0.04 89.0 10.0 18
66.00 BAX1419P66 0.04 0.00 0.01 89.0 0.04 91.0 0.0 0
66.00 BAX1425P66 1.25 1.24 0.01 58.0 0.05 261.0 3.0 13
66.50 BAX1419P66.5 0.04 0.00 0.02 740.0 0.04 91.0 0.0 0
66.50 BAX1425P66.5 0.11 0.09 0.02 123.0 0.06 355.0 5.0 15
67.00 BAX1419P67 0.01 0.00 0.01 48.0 0.04 91.0 0.0 0
67.00 BAX1425P67 0.19 0.18 0.01 775.0 0.09 409.0 1.0 12
67.50 BAX1419P67.5 0.02 -0.03 0.01 20.0 0.02 28.0 12.0 1,757
67.50 BAX1425P67.5 0.20 0.19 0.01 193.0 0.09 358.0 1.0 6
68.00 BAX1419P68 0.01 0.00 0.01 178.0 0.04 81.0 0.0 0
68.00 BAX1425P68 1.20 1.17 0.01 41.0 0.09 324.0 4.0 36
68.50 BAX1419P68.5 0.11 0.10 0.01 279.0 0.06 91.0 14.0 14
68.50 BAX1425P68.5 0.76 0.73 0.01 37.0 0.15 428.0 5.0 15
69.00 BAX1419P69 0.02 0.00 0.02 329.0 0.10 332.0 0.0 0
69.00 BAX1425P69 0.15 0.10 0.01 189.0 0.12 385.0 30.0 44
69.50 BAX1419P69.5 0.04 0.00 0.04 124.0 0.14 453.0 0.0 0
69.50 BAX1425P69.5 2.20 2.13 0.03 41.0 0.14 257.0 21.0 21
70.00 BAX1419P70 0.02 -0.04 0.02 46.0 0.08 217.0 8.0 2,430
70.00 BAX1425P70 0.27 0.17 0.06 147.0 0.16 148.0 50.0 131
70.50 BAX1419P70.5 0.21 0.14 0.02 272.0 0.08 255.0 86.0 75
70.50 BAX1425P70.5 0.12 -0.20 0.12 87.0 0.17 182.0 50.0 114
71.00 BAX1419P71 0.06 -0.04 0.06 46.0 0.07 4.0 47.0 14
71.00 BAX1425P71 0.19 -0.01 0.17 63.0 0.22 148.0 499.0 21
71.50 BAX1419P71.5 0.10 -0.04 0.10 41.0 0.14 43.0 900.0 23
71.50 BAX1425P71.5 0.33 -0.05 0.25 113.0 0.30 145.0 582.0 59
72.00 BAX1419P72 0.21 -0.09 0.16 191.0 0.22 303.0 1109.0 201
72.00 BAX1425P72 0.44 0.05 0.35 91.0 0.41 81.0 293.0 5
72.50 BAX1419P72.5 0.38 0.03 0.27 158.0 0.33 245.0 1084.0 2,722
72.50 BAX1425P72.5 0.50 -0.05 0.49 128.0 0.55 65.0 180.0 6
73.00 BAX1419P73 0.46 -0.04 0.44 107.0 0.49 97.0 12.0 160
73.00 BAX1425P73 0.88 0.16 0.66 204.0 0.73 11.0 1.0 0
73.50 BAX1419P73.5 0.70 0.00 0.69 10.0 0.71 32.0 589.0 20
73.50 BAX1425P73.5 0.89 -0.05 0.89 142.0 0.95 61.0 28.0 41
74.00 BAX1419P74 1.01 -0.01 0.93 121.0 1.02 89.0 277.0 31
74.00 BAX1425P74 1.14 -0.06 1.14 83.0 1.22 32.0 2.0 11
74.50 BAX1419P74.5 1.08 -0.48 1.24 136.0 1.45 171.0 4.0 2
74.50 BAX1425P74.5 2.21 0.74 1.43 94.0 1.55 71.0 1.0 16
75.00 BAX1419P75 2.62 0.97 1.64 124.0 2.05 315.0 1.0 67
75.00 BAX1425P75 2.40 0.59 1.77 99.0 1.93 68.0 1.0 20
76.00 BAX1419P76 2.54 0.00 2.11 104.0 3.10 72.0 0.0 0
76.00 BAX1425P76 2.63 0.00 2.33 253.0 2.96 352.0 0.0 0
77.00 BAX1425P77 3.45 0.00 3.40 50.0 3.95 50.0 0.0 0
77.50 BAX1419P77.5 4.00 0.00 3.90 37.0 4.45 270.0 0.0 0
78.00 BAX1425P78 5.20 0.70 4.40 17.0 4.90 263.0 18.0 18
79.00 BAX1419P79 5.50 0.00 5.50 10.0 5.85 126.0 0.0 0
79.00 BAX1425P79 5.70 0.25 5.45 12.0 5.85 22.0 8.0 8
80.00 BAX1419P80 6.45 0.00 6.35 10.0 6.85 163.0 0.0 0
80.00 BAX1425P80 6.45 0.00 6.45 8.0 6.85 222.0 0.0 0
81.00 BAX1419P81 7.45 0.00 7.35 40.0 7.80 40.0 0.0 0
82.50 BAX1425P82.5 8.90 0.00 8.85 21.0 9.35 31.0 0.0 0
85.00 BAX1419P85 11.15 0.00 11.35 8.0 11.85 8.0 0.0 0
85.00 BAX1425P85 11.00 0.00 11.30 24.0 11.85 21.0 0.0 0
Trading Center