$145.02 -2.09 (-1.42%) C R Bard Inc - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 145.02
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -2.09 (-1.42%)
Prev Close: 147.11
Open: 146.29
Bid: 137.69
Ask: 150.19
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BCR1418J95 50.10 0.00 48.60 2.0 52.50 42.0 0.0 0
100.00 BCR1418J100 45.10 0.00 43.60 31.0 47.50 11.0 0.0 0
105.00 BCR1418J105 40.10 0.00 39.30 6.0 42.20 28.0 0.0 0
110.00 BCR1418J110 35.10 0.00 34.80 10.0 37.40 32.0 0.0 0
115.00 BCR1418J115 30.40 0.00 29.50 21.0 32.70 32.0 0.0 0
120.00 BCR1418J120 20.90 -4.40 24.50 21.0 27.70 41.0 1.0 1
125.00 BCR1418J125 20.40 0.00 19.50 10.0 22.50 51.0 0.0 0
130.00 BCR1418J130 19.79 4.69 14.60 10.0 17.30 50.0 12.0 12
135.00 BCR1418J135 18.30 7.50 10.40 19.0 12.40 67.0 2.0 6
140.00 BCR1418J140 10.10 3.40 5.50 63.0 7.70 85.0 10.0 149
145.00 BCR1418J145 3.00 -1.40 2.85 5.0 3.20 26.0 1.0 321
150.00 BCR1418J150 1.70 0.00 1.10 31.0 1.30 43.0 8.0 260
155.00 BCR1418J155 1.22 0.97 0.25 42.0 0.60 85.0 1.0 309
160.00 BCR1418J160 0.42 0.37 0.05 43.0 0.30 100.0 6.0 67
165.00 BCR1418J165 0.10 -0.15 0.10 10.0 0.25 107.0 10.0 100
170.00 BCR1418J170 0.27 0.02 0.05 10.0 0.50 71.0 10.0 16
175.00 BCR1418J175 0.66 0.41 0.05 11.0 0.50 82.0 10.0 30
180.00 BCR1418J180 0.25 0.00 0.10 11.0 0.25 83.0 0.0 0

Put Options: BCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BCR1418V95 0.30 0.05 0.05 1.0 0.30 71.0 10.0 26
100.00 BCR1418V100 0.70 0.45 0.05 1.0 0.30 71.0 10.0 26
105.00 BCR1418V105 1.05 0.80 0.05 11.0 0.30 71.0 21.0 31
110.00 BCR1418V110 0.40 0.15 0.05 10.0 0.30 71.0 5.0 37
115.00 BCR1418V115 1.50 1.25 0.05 1.0 0.30 71.0 10.0 31
120.00 BCR1418V120 0.18 -0.07 0.05 31.0 0.35 81.0 15.0 54
125.00 BCR1418V125 1.30 1.25 0.05 42.0 0.50 133.0 1.0 36
130.00 BCR1418V130 0.33 0.23 0.10 30.0 0.50 108.0 15.0 173
135.00 BCR1418V135 0.35 -0.15 0.35 83.0 0.70 21.0 3.0 519
140.00 BCR1418V140 1.00 0.00 1.15 36.0 1.40 21.0 23.0 359
145.00 BCR1418V145 2.21 0.00 2.60 66.0 3.10 36.0 1.0 231
150.00 BCR1418V150 4.89 0.00 5.10 80.0 6.30 31.0 2.0 39
155.00 BCR1418V155 7.30 -0.90 9.10 32.0 11.20 33.0 1.0 11
160.00 BCR1418V160 16.50 4.10 13.20 32.0 16.00 32.0 6.0 6
165.00 BCR1418V165 17.10 0.00 18.10 32.0 21.00 32.0 0.0 0
170.00 BCR1418V170 22.10 0.00 22.90 43.0 25.90 21.0 0.0 0
175.00 BCR1418V175 27.00 0.00 27.60 32.0 30.90 21.0 0.0 0
180.00 BCR1418V180 37.40 5.40 32.60 31.0 36.60 20.0 1.0 1