$41.02 -1.12 (-2.66%) Brunswick Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 41.02
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.12 (-2.66%)
Prev Close: 42.14
Open: 41.97
Bid: 37.29
Ask: 44.76
Options:

Call Options: BC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 BC1418J34 7.80 0.00 6.70 200.0 7.60 392.0 0.0 0
35.00 BC1418J35 6.80 0.00 5.30 20.0 6.60 36.0 0.0 0
36.00 BC1418J36 5.80 0.00 4.40 20.0 5.60 39.0 0.0 0
37.00 BC1418J37 4.70 0.00 3.20 228.0 5.00 180.0 0.0 0
38.00 BC1418J38 3.80 0.00 3.00 169.0 3.60 446.0 0.0 0
39.00 BC1418J39 3.00 0.00 1.90 455.0 2.95 472.0 0.0 0
40.00 BC1418J40 1.55 -0.65 1.40 328.0 1.70 21.0 31.0 0
41.00 BC1418J41 1.10 -0.55 0.90 111.0 1.10 111.0 27.0 506
42.00 BC1418J42 0.55 -0.45 0.45 368.0 0.65 31.0 8.0 551
43.00 BC1418J43 0.35 -0.30 0.30 10.0 0.35 10.0 56.0 1,042
44.00 BC1418J44 0.35 0.00 0.10 307.0 0.30 328.0 64.0 94
45.00 BC1418J45 0.55 0.50 0.05 10.0 0.25 564.0 9.0 35
46.00 BC1418J46 0.30 0.05 0.05 813.0 0.20 240.0 12.0 11
47.00 BC1418J47 0.25 0.05 0.05 111.0 0.20 334.0 5.0 5
48.00 BC1418J48 0.20 0.00 0.05 31.0 0.25 214.0 0.0 0
49.00 BC1418J49 0.20 0.00 0.05 43.0 0.25 171.0 0.0 0
50.00 BC1418J50 0.20 0.00 0.05 11.0 0.25 207.0 0.0 0
55.00 BC1418J55 0.15 0.00 0.00 0.0 0.20 184.0 0.0 0

Put Options: BC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 BC1418V34 0.20 0.00 0.05 11.0 0.25 344.0 0.0 0
35.00 BC1418V35 0.20 0.00 0.05 10.0 0.20 368.0 0.0 0
36.00 BC1418V36 0.25 0.00 0.05 11.0 0.40 440.0 0.0 0
37.00 BC1418V37 0.25 0.00 0.05 27.0 0.30 554.0 0.0 0
38.00 BC1418V38 0.25 0.00 0.05 149.0 0.30 695.0 0.0 0
39.00 BC1418V39 0.05 0.00 0.15 23.0 5.00 11.0 0.0 0
40.00 BC1418V40 0.25 0.10 0.50 63.0 0.60 10.0 6.0 7
41.00 BC1418V41 1.05 0.55 0.90 60.0 1.05 22.0 11.0 77
42.00 BC1418V42 0.85 0.00 1.45 45.0 1.65 21.0 70.0 81
43.00 BC1418V43 1.40 0.10 2.00 612.0 2.55 413.0 1.0 1
44.00 BC1418V44 1.73 -0.07 2.35 575.0 3.40 223.0 10.0 35
45.00 BC1418V45 2.35 0.00 2.75 318.0 4.40 54.0 0.0 0
46.00 BC1418V46 2.95 0.00 2.60 442.0 6.10 360.0 0.0 0
47.00 BC1418V47 3.80 0.00 3.70 355.0 6.30 74.0 0.0 0
48.00 BC1418V48 4.50 0.00 5.30 158.0 7.70 39.0 0.0 0
49.00 BC1418V49 5.80 0.00 6.00 235.0 8.30 54.0 0.0 0
50.00 BC1418V50 6.90 0.00 6.70 194.0 9.30 27.0 0.0 0
55.00 BC1418V55 11.00 0.00 11.40 409.0 15.00 317.0 0.0 0