C R Bard Inc $148.85

up +1.90


25/7/2014 04:00 PM  |  NYSE : BCR  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 148.85
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 1.90 (1.29 %)
Prev Close: 146.95
Open: 145.14
Bid: 140.86
Ask: 157.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BCR Trend Analysis - it has outperformed the S&P 500 by 14%
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BCR1416H95 49.60 0.00 52.40 31.0 55.20 31.0 0.0 0
100.00 BCR1416H100 44.60 0.00 47.30 33.0 51.00 34.0 0.0 0
105.00 BCR1416H105 39.70 0.00 42.30 33.0 46.00 35.0 0.0 0
110.00 BCR1416H110 34.70 0.00 37.40 20.0 40.70 20.0 0.0 0
115.00 BCR1416H115 29.70 0.00 32.30 20.0 35.20 33.0 0.0 0
120.00 BCR1416H120 26.00 1.10 27.40 33.0 30.30 48.0 3.0 3
125.00 BCR1416H125 20.10 0.00 22.50 65.0 25.50 65.0 0.0 0
130.00 BCR1416H130 15.20 0.00 17.60 65.0 20.20 63.0 0.0 0
135.00 BCR1416H135 8.90 -1.80 12.60 66.0 15.30 63.0 3.0 3
140.00 BCR1416H140 7.50 0.00 8.00 101.0 10.60 97.0 2.0 13
145.00 BCR1416H145 3.80 -1.13 3.90 134.0 6.00 119.0 503.0 547
150.00 BCR1416H150 1.80 -0.10 2.00 88.0 2.55 123.0 6.0 97
155.00 BCR1416H155 0.41 -0.39 0.40 97.0 0.80 35.0 4.0 70
160.00 BCR1416H160 0.21 0.11 0.05 1.0 0.25 58.0 1.0 10
165.00 BCR1416H165 0.50 0.00 0.05 10.0 0.25 103.0 0.0 0
170.00 BCR1416H170 0.50 0.00 0.05 10.0 0.25 77.0 0.0 0
175.00 BCR1416H175 0.50 0.00 0.00 0.0 0.25 93.0 0.0 0
180.00 BCR1416H180 0.50 0.00 0.00 0.0 0.25 93.0 0.0 0
185.00 BCR1416H185 0.50 0.00 0.00 0.0 0.25 93.0 0.0 0

Put Options: BCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BCR1416T95 0.50 0.00 0.05 10.0 0.25 99.0 0.0 0
100.00 BCR1416T100 0.50 0.00 0.05 10.0 0.25 99.0 0.0 0
105.00 BCR1416T105 0.50 0.00 0.05 10.0 0.25 99.0 0.0 0
110.00 BCR1416T110 0.50 0.00 0.05 10.0 0.25 99.0 0.0 0
115.00 BCR1416T115 0.50 0.00 0.05 10.0 0.25 103.0 0.0 0
120.00 BCR1416T120 0.50 0.00 0.05 66.0 0.25 103.0 0.0 0
125.00 BCR1416T125 0.20 0.00 0.05 124.0 0.25 103.0 4.0 4
130.00 BCR1416T130 0.20 0.00 0.20 87.0 0.30 135.0 0.0 0
135.00 BCR1416T135 0.40 -0.19 0.15 65.0 0.45 97.0 5.0 72
140.00 BCR1416T140 1.50 0.00 0.45 25.0 0.70 61.0 2.0 53
145.00 BCR1416T145 2.14 -1.76 1.05 96.0 1.60 103.0 6.0 16
150.00 BCR1416T150 6.38 0.00 2.85 108.0 3.40 59.0 1.0 1
155.00 BCR1416T155 8.60 0.00 5.60 81.0 8.20 94.0 0.0 0
160.00 BCR1416T160 12.80 0.00 9.80 64.0 12.90 66.0 0.0 0
165.00 BCR1416T165 17.50 0.00 14.80 32.0 17.60 49.0 0.0 0
170.00 BCR1416T170 22.40 0.00 19.80 32.0 22.60 49.0 0.0 0
175.00 BCR1416T175 27.40 0.00 24.80 32.0 27.60 32.0 0.0 0
180.00 BCR1416T180 31.70 0.00 29.60 32.0 33.10 49.0 0.0 0
185.00 BCR1416T185 37.40 0.00 34.80 32.0 37.60 32.0 0.0 0
Trading Center