$41.92 0.00 (0.00%) Brunswick Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 41.92
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 41.92
Open: 41.20
Bid: 38.45
Ask: 44.57
Options:

Call Options: BC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 BC1422K32 8.80 0.00 8.80 214.0 10.70 87.0 0.0 0
33.00 BC1422K33 7.60 0.00 7.60 77.0 9.70 14.0 0.0 0
34.00 BC1422K34 6.90 0.00 6.90 31.0 8.80 31.0 0.0 0
35.00 BC1422K35 6.00 0.00 6.00 141.0 8.00 62.0 0.0 0
36.00 BC1422K36 5.10 0.00 5.10 335.0 7.10 303.0 0.0 0
37.00 BC1422K37 3.30 0.00 3.30 340.0 6.20 316.0 0.0 0
38.00 BC1422K38 2.00 0.00 2.00 365.0 5.20 309.0 0.0 0
39.00 BC1422K39 3.10 -0.30 3.40 250.0 3.90 104.0 20.0 73
40.00 BC1422K40 3.30 0.45 2.85 65.0 3.10 27.0 146.0 150
41.00 BC1422K41 1.20 -1.00 2.20 79.0 2.40 20.0 12.0 410
42.00 BC1422K42 1.45 -0.20 1.65 141.0 1.90 12.0 40.0 44
43.00 BC1422K43 1.10 -0.05 1.15 42.0 1.40 31.0 15.0 45
44.00 BC1422K44 1.00 0.00 0.85 21.0 1.05 51.0 10.0 61
45.00 BC1422K45 0.65 0.00 0.55 90.0 0.80 97.0 4.0 64
46.00 BC1422K46 0.50 0.00 0.35 109.0 0.55 75.0 13.0 906
47.00 BC1422K47 0.05 0.00 0.05 574.0 0.55 240.0 0.0 0
48.00 BC1422K48 0.05 0.00 0.05 10.0 0.35 114.0 0.0 0
49.00 BC1422K49 0.35 0.00 0.05 10.0 0.35 196.0 0.0 0
50.00 BC1422K50 0.25 0.00 0.05 33.0 0.25 120.0 0.0 0
55.00 BC1422K55 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
60.00 BC1422K60 0.25 0.00 0.00 0.0 0.25 108.0 0.0 0
65.00 BC1422K65 0.25 0.00 0.00 0.0 0.25 124.0 0.0 0

Put Options: BC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 BC1422W32 0.05 0.00 0.05 126.0 0.30 263.0 0.0 0
33.00 BC1422W33 0.05 0.00 0.05 333.0 0.35 212.0 0.0 0
34.00 BC1422W34 0.10 0.00 0.10 421.0 0.45 423.0 0.0 0
35.00 BC1422W35 0.15 0.00 0.15 246.0 0.55 432.0 0.0 0
36.00 BC1422W36 0.25 0.00 0.25 47.0 0.55 213.0 0.0 0
37.00 BC1422W37 1.50 1.20 0.30 400.0 0.70 342.0 41.0 51
38.00 BC1422W38 0.75 0.20 0.55 79.0 0.75 94.0 1.0 1
39.00 BC1422W39 1.95 1.20 0.75 80.0 1.00 119.0 13.0 51
40.00 BC1422W40 0.86 -0.19 1.05 23.0 1.30 127.0 7.0 7
41.00 BC1422W41 2.70 1.30 1.40 31.0 1.55 31.0 12.0 47
42.00 BC1422W42 2.15 0.30 1.85 31.0 1.90 8.0 3.0 76
43.00 BC1422W43 2.35 0.00 2.35 23.0 2.60 73.0 10.0 27
44.00 BC1422W44 3.50 0.55 2.95 39.0 3.30 82.0 20.0 108
45.00 BC1422W45 4.50 0.90 3.60 284.0 4.50 373.0 1.0 4
46.00 BC1422W46 3.80 0.00 3.80 311.0 5.70 329.0 0.0 0
47.00 BC1422W47 4.80 0.00 4.80 299.0 6.80 319.0 0.0 0
48.00 BC1422W48 5.60 0.00 5.60 319.0 8.30 304.0 0.0 0
49.00 BC1422W49 6.40 0.00 6.40 111.0 8.60 58.0 0.0 0
50.00 BC1422W50 7.30 0.00 7.30 238.0 11.10 249.0 0.0 0
55.00 BC1422W55 12.30 0.00 12.30 20.0 15.20 31.0 0.0 0
60.00 BC1422W60 16.10 0.00 16.10 55.0 20.20 77.0 0.0 0
65.00 BC1422W65 21.60 0.00 21.60 242.0 25.20 214.0 0.0 0