$147.98 -1.24 (-0.83%) C R Bard Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 147.98
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.24 (-0.83%)
Prev Close: 149.22
Open: 149.32
Bid: 147.93
Ask: 150.00
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1422K100 47.50 0.00 46.40 20.0 50.40 31.0 0.0 0
105.00 BCR1422K105 42.10 0.00 42.30 10.0 45.50 31.0 0.0 0
110.00 BCR1422K110 37.00 0.00 37.20 32.0 40.60 56.0 0.0 0
115.00 BCR1422K115 32.00 0.00 32.40 36.0 35.50 58.0 0.0 0
120.00 BCR1422K120 27.40 0.00 27.30 36.0 30.60 47.0 0.0 0
125.00 BCR1422K125 22.30 0.00 22.50 35.0 25.60 58.0 0.0 0
130.00 BCR1422K130 18.60 0.00 17.50 11.0 20.90 47.0 0.0 0
135.00 BCR1422K135 13.90 0.00 13.50 25.0 16.20 72.0 0.0 0
140.00 BCR1422K140 6.31 -2.49 9.40 20.0 11.60 68.0 1.0 1
145.00 BCR1422K145 8.50 3.10 5.60 23.0 6.50 43.0 2.0 4
150.00 BCR1422K150 3.16 -0.74 2.85 51.0 3.40 41.0 14.0 55
155.00 BCR1422K155 1.50 -0.42 1.20 61.0 1.60 21.0 58.0 167
160.00 BCR1422K160 0.65 -0.20 0.50 21.0 0.80 56.0 28.0 725
165.00 BCR1422K165 0.05 0.00 0.15 32.0 0.60 52.0 0.0 0
170.00 BCR1422K170 0.25 -0.25 0.15 10.0 0.35 91.0 8.0 8
175.00 BCR1422K175 0.50 0.00 0.05 10.0 0.15 15.0 0.0 0
180.00 BCR1422K180 0.40 0.00 0.00 0.0 0.50 66.0 0.0 0
185.00 BCR1422K185 0.50 0.00 0.00 0.0 0.50 72.0 0.0 0
190.00 BCR1422K190 0.50 0.00 0.00 0.0 0.30 81.0 0.0 0

Put Options: BCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1422W100 0.50 0.00 0.05 10.0 0.35 72.0 0.0 0
105.00 BCR1422W105 0.50 0.00 0.10 10.0 0.50 72.0 0.0 0
110.00 BCR1422W110 0.45 0.00 0.05 10.0 0.50 69.0 0.0 0
115.00 BCR1422W115 0.50 0.00 0.05 11.0 0.50 72.0 0.0 0
120.00 BCR1422W120 0.42 0.37 0.05 7.0 0.40 81.0 2.0 2
125.00 BCR1422W125 0.25 0.10 0.10 51.0 0.35 63.0 5.0 0
130.00 BCR1422W130 0.47 0.17 0.25 82.0 0.70 92.0 8.0 0
135.00 BCR1422W135 0.75 0.10 0.60 61.0 0.95 21.0 5.0 55
140.00 BCR1422W140 1.45 -0.20 1.25 92.0 1.65 32.0 17.0 452
145.00 BCR1422W145 2.90 0.41 2.45 36.0 2.95 22.0 5.0 433
150.00 BCR1422W150 3.70 0.00 4.10 42.0 5.20 10.0 0.0 0
155.00 BCR1422W155 7.30 0.00 6.00 71.0 8.90 53.0 0.0 0
160.00 BCR1422W160 10.90 0.00 10.20 72.0 13.20 53.0 0.0 0
165.00 BCR1422W165 15.20 0.00 15.00 11.0 17.70 10.0 0.0 0
170.00 BCR1422W170 19.90 0.00 19.80 58.0 22.50 10.0 0.0 0
175.00 BCR1422W175 25.00 0.00 24.80 11.0 27.50 21.0 0.0 0
180.00 BCR1422W180 29.30 0.00 29.70 42.0 32.40 10.0 0.0 0
185.00 BCR1422W185 34.90 0.00 34.70 32.0 38.10 21.0 0.0 0
190.00 BCR1422W190 39.30 0.00 39.70 32.0 42.80 21.0 0.0 0