$68.65 +0.71 (1.05%) Baxter International Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 68.65
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.71 (1.05%)
Prev Close: 67.94
Open: 68.05
Bid: 68.52
Ask: 70.00
Options:

Call Options: BAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 BAX1424J50 17.30 0.00 17.10 1.0 19.20 31.0 0.0 0
52.50 BAX1424J52.5 14.85 0.00 14.60 1.0 16.40 11.0 0.0 0
55.00 BAX1424J55 12.30 0.00 12.10 1.0 14.20 31.0 0.0 0
55.00 BAX1431J55 12.30 0.00 13.15 58.0 13.90 33.0 0.0 0
57.50 BAX1424J57.5 9.85 0.00 9.95 10.0 11.95 10.0 0.0 0
57.50 BAX1431J57.5 0.00 0.00 10.65 37.0 11.50 34.0 0.0 0
60.00 BAX1424J60 7.35 0.00 8.25 69.0 8.90 44.0 0.0 0
60.00 BAX1431J60 7.20 0.00 8.15 70.0 9.00 74.0 0.0 0
61.00 BAX1424J61 6.30 0.00 7.25 79.0 7.90 53.0 0.0 0
61.50 BAX1424J61.5 5.75 0.00 6.75 81.0 7.40 53.0 0.0 0
62.00 BAX1424J62 5.25 0.00 6.25 77.0 6.90 63.0 0.0 0
62.50 BAX1424J62.5 4.75 0.00 5.70 165.0 6.40 167.0 0.0 0
63.00 BAX1424J63 4.25 0.00 5.20 179.0 5.90 165.0 0.0 0
63.00 BAX1431J63 4.20 0.00 5.05 127.0 6.00 74.0 0.0 0
63.50 BAX1424J63.5 3.75 0.00 4.65 203.0 5.45 196.0 0.0 0
63.50 BAX1431J63.5 3.75 0.00 4.60 150.0 5.55 149.0 0.0 0
64.00 BAX1424J64 3.20 0.00 4.15 123.0 4.90 338.0 0.0 0
64.00 BAX1431J64 3.30 0.00 4.10 189.0 4.95 218.0 0.0 0
64.50 BAX1424J64.5 2.67 0.00 3.65 98.0 4.40 231.0 0.0 0
64.50 BAX1431J64.5 2.60 -0.23 3.60 189.0 4.50 241.0 7.0 7
65.00 BAX1424J65 3.35 1.21 3.10 102.0 3.90 253.0 10.0 11
65.00 BAX1431J65 2.34 0.00 3.10 115.0 3.95 41.0 8.0 8
65.50 BAX1424J65.5 2.64 0.46 2.60 100.0 3.40 196.0 9.0 9
65.50 BAX1431J65.5 2.47 0.00 2.63 127.0 3.50 130.0 0.0 0
66.00 BAX1424J66 1.45 0.00 2.09 120.0 2.89 216.0 2.0 2
66.00 BAX1431J66 1.84 0.00 2.26 252.0 3.05 369.0 0.0 0
66.50 BAX1424J66.5 1.92 0.58 1.71 114.0 2.40 205.0 1.0 1
66.50 BAX1431J66.5 1.58 0.00 2.13 215.0 2.42 50.0 8.0 17
67.00 BAX1424J67 1.14 0.14 1.27 371.0 1.92 529.0 3.0 131
67.00 BAX1431J67 1.44 0.25 1.84 46.0 1.97 8.0 3.0 15
67.50 BAX1424J67.5 0.62 0.00 1.11 159.0 1.45 743.0 5.0 125
67.50 BAX1431J67.5 1.45 0.47 1.43 32.0 1.57 21.0 87.0 1
68.00 BAX1424J68 0.60 0.25 0.75 34.0 0.98 832.0 36.0 114
68.00 BAX1431J68 0.72 0.00 1.02 178.0 1.17 25.0 1.0 17
68.50 BAX1424J68.5 0.43 0.16 0.42 10.0 0.51 510.0 263.0 48
68.50 BAX1431J68.5 0.85 0.35 0.73 241.0 0.85 37.0 30.0 2
69.00 BAX1424J69 0.14 0.00 0.22 139.0 0.38 432.0 27.0 58
69.00 BAX1431J69 0.50 0.10 0.49 245.0 0.66 273.0 28.0 102
69.50 BAX1424J69.5 0.55 0.51 0.09 31.0 0.22 434.0 11.0 11
69.50 BAX1431J69.5 0.28 0.03 0.30 228.0 0.40 229.0 8.0 22
70.00 BAX1424J70 0.15 -0.02 0.01 197.0 0.10 382.0 5.0 37
70.00 BAX1431J70 0.17 0.03 0.17 238.0 0.28 285.0 8.0 90
70.50 BAX1424J70.5 3.25 3.14 0.01 1.0 0.12 356.0 2.0 103
70.50 BAX1431J70.5 0.07 0.00 0.05 268.0 0.24 350.0 12.0 71
71.00 BAX1424J71 0.48 0.41 0.01 69.0 0.10 272.0 1.0 83
71.00 BAX1431J71 0.40 0.37 0.01 104.0 0.17 260.0 285.0 305
71.50 BAX1424J71.5 0.13 0.08 0.01 32.0 0.06 254.0 25.0 159
71.50 BAX1431J71.5 0.82 0.81 0.01 10.0 0.16 237.0 12.0 41
72.00 BAX1424J72 0.05 0.00 0.01 10.0 0.01 5.0 10.0 213
72.00 BAX1431J72 0.15 0.08 0.01 2.0 0.12 273.0 2.0 38
72.50 BAX1424J72.5 0.02 -0.02 0.01 293.0 0.04 73.0 1.0 41
72.50 BAX1431J72.5 0.31 0.30 0.01 1.0 0.09 255.0 2.0 111
73.00 BAX1424J73 0.24 0.20 0.01 259.0 0.04 227.0 92.0 169
73.00 BAX1431J73 0.65 0.60 0.01 79.0 0.06 145.0 1.0 4
73.50 BAX1424J73.5 0.09 0.05 0.03 316.0 0.04 85.0 5.0 8
73.50 BAX1431J73.5 0.24 0.22 0.01 10.0 0.02 1.0 1.0 23
74.00 BAX1424J74 0.32 0.28 0.04 44.0 0.04 86.0 20.0 76
74.00 BAX1431J74 0.52 0.47 0.01 318.0 0.04 42.0 14.0 28
74.50 BAX1424J74.5 0.06 0.02 0.01 111.0 0.04 110.0 14.0 53
74.50 BAX1431J74.5 0.37 0.33 0.05 32.0 0.04 42.0 64.0 163
75.00 BAX1424J75 1.16 1.12 0.01 31.0 0.04 91.0 1.0 2
75.00 BAX1431J75 0.35 0.31 0.01 2.0 0.04 54.0 140.0 187
76.00 BAX1424J76 0.08 0.04 0.02 205.0 0.04 292.0 33.0 156
76.00 BAX1431J76 0.54 0.49 0.01 131.0 0.04 42.0 6.0 6
77.00 BAX1424J77 0.44 0.40 0.01 24.0 0.04 119.0 1.0 1
77.00 BAX1431J77 0.04 0.00 0.01 83.0 0.04 54.0 0.0 0
78.00 BAX1424J78 0.04 0.00 0.01 10.0 0.04 92.0 0.0 0
78.00 BAX1431J78 0.04 0.00 0.01 1.0 0.04 65.0 0.0 0
79.00 BAX1424J79 0.04 0.00 0.01 213.0 0.04 117.0 0.0 0
79.00 BAX1431J79 0.04 0.00 0.01 20.0 0.04 69.0 0.0 0
80.00 BAX1424J80 0.04 0.00 0.01 58.0 0.04 116.0 0.0 0
80.00 BAX1431J80 0.04 0.00 0.01 20.0 0.04 71.0 0.0 0
81.00 BAX1424J81 0.04 0.00 0.01 193.0 0.04 124.0 0.0 0
81.00 BAX1431J81 0.04 0.00 0.01 21.0 0.04 69.0 0.0 0
82.00 BAX1424J82 0.04 0.00 0.01 98.0 0.04 125.0 0.0 0
82.00 BAX1431J82 0.04 0.00 0.01 11.0 0.04 69.0 0.0 0
83.00 BAX1424J83 0.04 0.00 0.01 4.0 0.04 96.0 0.0 0
83.00 BAX1431J83 0.04 0.00 0.00 0.0 0.04 72.0 0.0 0
84.00 BAX1424J84 0.04 0.00 0.00 0.0 0.04 96.0 0.0 0
84.00 BAX1431J84 0.04 0.00 0.00 0.0 0.04 79.0 0.0 0
85.00 BAX1424J85 0.04 0.00 0.00 0.0 0.04 115.0 0.0 0
85.00 BAX1431J85 0.04 0.00 0.00 0.0 0.04 77.0 0.0 0
86.00 BAX1424J86 0.04 0.00 0.00 0.0 0.04 117.0 0.0 0
87.00 BAX1424J87 0.04 0.00 0.00 0.0 0.04 116.0 0.0 0
88.00 BAX1424J88 0.04 0.00 0.00 0.0 0.04 114.0 0.0 0
89.00 BAX1424J89 0.04 0.00 0.00 0.0 0.04 114.0 0.0 0

Put Options: BAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 BAX1424V50 0.04 0.00 0.00 0.0 0.04 103.0 0.0 0
52.50 BAX1424V52.5 0.04 0.00 0.00 0.0 0.04 128.0 0.0 0
55.00 BAX1424V55 0.04 0.00 0.00 0.0 0.04 119.0 5.0 5
55.00 BAX1431V55 0.06 0.00 0.00 0.0 0.04 16.0 0.0 0
57.50 BAX1424V57.5 0.04 0.00 0.01 150.0 0.04 76.0 0.0 0
57.50 BAX1431V57.5 0.00 0.00 0.00 0.0 0.05 16.0 0.0 0
60.00 BAX1424V60 0.06 0.00 0.01 10.0 0.04 61.0 0.0 0
60.00 BAX1431V60 0.02 0.00 0.02 212.0 0.11 216.0 0.0 0
61.00 BAX1424V61 0.01 0.00 0.01 75.0 0.04 66.0 0.0 0
61.50 BAX1424V61.5 0.01 0.00 0.01 75.0 0.04 63.0 0.0 0
62.00 BAX1424V62 0.01 0.00 0.01 120.0 0.04 65.0 0.0 0
62.50 BAX1424V62.5 0.02 0.00 0.02 11.0 0.04 62.0 0.0 0
63.00 BAX1424V63 0.02 0.00 0.02 59.0 0.05 76.0 0.0 0
63.00 BAX1431V63 0.27 0.19 0.03 192.0 0.22 205.0 18.0 145
63.50 BAX1424V63.5 0.03 0.00 0.03 59.0 0.07 315.0 0.0 0
63.50 BAX1431V63.5 0.33 0.23 0.02 278.0 0.23 260.0 7.0 7
64.00 BAX1424V64 0.03 0.00 0.03 31.0 0.12 571.0 0.0 0
64.00 BAX1431V64 0.64 0.52 0.03 290.0 0.25 435.0 1.0 1
64.50 BAX1424V64.5 0.04 0.00 0.04 79.0 0.14 647.0 0.0 0
64.50 BAX1431V64.5 0.20 0.00 0.04 297.0 0.22 470.0 3.0 7
65.00 BAX1424V65 0.18 0.12 0.06 21.0 0.18 745.0 1.0 22
65.00 BAX1431V65 0.28 0.08 0.05 312.0 0.29 632.0 25.0 25
65.50 BAX1424V65.5 0.28 0.20 0.08 21.0 0.21 818.0 4.0 464
65.50 BAX1431V65.5 0.40 0.29 0.04 335.0 0.40 821.0 25.0 132
66.00 BAX1424V66 0.08 -0.13 0.01 410.0 0.12 758.0 5.0 221
66.00 BAX1431V66 0.34 0.00 0.07 243.0 0.24 261.0 2.0 74
66.50 BAX1424V66.5 0.11 -0.22 0.03 364.0 0.21 725.0 1.0 267
66.50 BAX1431V66.5 0.23 -0.38 0.14 140.0 0.27 378.0 1.0 71
67.00 BAX1424V67 0.32 0.00 0.05 344.0 0.27 791.0 215.0 1,392
67.00 BAX1431V67 0.70 0.17 0.19 8.0 0.28 5.0 3.0 18
67.50 BAX1424V67.5 0.48 0.00 0.11 53.0 0.20 182.0 424.0 424
67.50 BAX1431V67.5 0.92 0.00 0.29 87.0 0.40 307.0 12.0 248
68.00 BAX1424V68 0.29 -0.33 0.18 34.0 0.28 488.0 13.0 288
68.00 BAX1431V68 0.56 -0.28 0.41 176.0 0.54 284.0 22.0 22
68.50 BAX1424V68.5 0.35 -0.53 0.34 25.0 0.45 358.0 1.0 21
68.50 BAX1431V68.5 1.72 0.00 0.60 150.0 0.75 299.0 1.0 2
69.00 BAX1424V69 1.90 0.68 0.63 26.0 0.72 166.0 4.0 31
69.00 BAX1431V69 1.84 0.42 0.86 25.0 0.98 28.0 13.0 23
69.50 BAX1424V69.5 1.24 -0.40 0.80 278.0 1.50 688.0 87.0 210
69.50 BAX1431V69.5 1.41 -0.25 1.15 25.0 1.83 542.0 1.0 15
70.00 BAX1424V70 2.50 0.42 1.18 293.0 1.71 603.0 24.0 363
70.00 BAX1431V70 2.75 0.63 1.30 184.0 2.07 498.0 1.0 21
70.50 BAX1424V70.5 2.83 0.27 1.67 230.0 2.40 593.0 30.0 253
70.50 BAX1431V70.5 3.55 0.99 1.77 110.0 2.62 442.0 10.0 12
71.00 BAX1424V71 1.88 -1.22 2.09 271.0 2.83 604.0 4.0 229
71.00 BAX1431V71 2.59 -0.41 2.17 33.0 3.00 230.0 1.0 25
71.50 BAX1424V71.5 1.21 -2.39 2.61 262.0 3.25 600.0 8.0 114
71.50 BAX1431V71.5 3.45 0.00 2.64 33.0 3.40 214.0 0.0 0
72.00 BAX1424V72 3.35 -0.75 3.15 125.0 3.75 428.0 8.0 85
72.00 BAX1431V72 0.94 -2.96 3.05 63.0 3.85 194.0 3.0 69
72.50 BAX1424V72.5 4.46 0.01 3.55 58.0 4.20 122.0 5.0 40
72.50 BAX1431V72.5 1.50 -3.05 3.55 62.0 4.30 186.0 4.0 5
73.00 BAX1424V73 1.92 -2.98 4.10 33.0 4.70 150.0 1.0 49
73.00 BAX1431V73 2.83 -2.22 4.05 22.0 4.80 197.0 1.0 53
73.50 BAX1424V73.5 6.55 1.10 4.60 33.0 5.20 97.0 1.0 12
73.50 BAX1431V73.5 1.91 -3.69 4.40 52.0 5.30 176.0 1.0 22
74.00 BAX1424V74 1.50 -4.55 5.10 33.0 5.70 72.0 10.0 71
74.00 BAX1431V74 6.05 0.00 5.05 61.0 5.75 170.0 0.0 0
74.50 BAX1424V74.5 6.50 -0.05 5.60 33.0 6.15 41.0 1.0 9
74.50 BAX1431V74.5 2.17 -4.38 5.55 33.0 6.25 92.0 1.0 50
75.00 BAX1424V75 7.67 0.57 6.15 133.0 6.70 195.0 11.0 118
75.00 BAX1431V75 7.50 0.00 6.05 33.0 6.70 42.0 1.0 56
76.00 BAX1424V76 3.63 -4.42 7.10 33.0 7.65 41.0 8.0 16
76.00 BAX1431V76 3.39 -4.66 7.10 33.0 7.70 56.0 8.0 9
77.00 BAX1424V77 9.05 0.00 8.05 33.0 8.65 41.0 0.0 0
77.00 BAX1431V77 9.05 0.00 8.10 33.0 8.70 60.0 0.0 0
78.00 BAX1424V78 10.05 0.00 9.10 25.0 9.65 41.0 0.0 0
78.00 BAX1431V78 10.00 0.00 9.10 33.0 9.65 49.0 0.0 0
79.00 BAX1424V79 11.05 0.00 8.85 10.0 11.40 10.0 0.0 0
79.00 BAX1431V79 11.00 0.00 8.75 2.0 10.65 1.0 0.0 0
80.00 BAX1424V80 12.05 0.00 11.10 9.0 11.65 11.0 0.0 0
80.00 BAX1431V80 12.00 0.00 11.05 9.0 11.65 1.0 0.0 0
81.00 BAX1424V81 12.90 0.00 12.05 30.0 12.70 69.0 0.0 0
81.00 BAX1431V81 13.00 0.00 12.05 9.0 12.65 1.0 0.0 0
82.00 BAX1424V82 13.90 0.00 13.05 30.0 14.65 10.0 0.0 0
82.00 BAX1431V82 14.00 0.00 11.80 1.0 14.60 20.0 0.0 0
83.00 BAX1424V83 15.00 0.00 13.40 10.0 15.60 20.0 0.0 0
83.00 BAX1431V83 15.00 0.00 13.25 21.0 15.05 24.0 0.0 0
84.00 BAX1424V84 15.90 0.00 13.75 11.0 16.40 10.0 0.0 0
84.00 BAX1431V84 16.00 0.00 14.25 21.0 16.05 24.0 0.0 0
85.00 BAX1424V85 16.90 0.00 15.50 21.0 17.00 1.0 0.0 0
85.00 BAX1431V85 17.00 0.00 16.05 9.0 16.65 1.0 0.0 0
86.00 BAX1424V86 17.90 0.00 17.10 21.0 18.00 20.0 0.0 0
87.00 BAX1424V87 19.05 0.00 18.10 21.0 19.60 20.0 0.0 0
88.00 BAX1424V88 20.00 0.00 19.05 30.0 19.70 69.0 0.0 0
89.00 BAX1424V89 21.05 0.00 20.05 30.0 20.70 69.0 0.0 0