$166.50 -0.61 (-0.37%) C R Bard Inc - NYSE

Nov. 21, 2014 | 04:01 PM
Last Trade: 166.50
Trade Time: Nov 21 04:01 PM Eastern Daylight Time
Change: -0.61 (-0.37%)
Prev Close: 167.11
Open: 168.92
Bid: 156.48
Ask: 176.29
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1422K100 64.90 0.00 64.60 20.0 68.80 10.0 0.0 0
105.00 BCR1422K105 59.70 0.00 59.60 20.0 63.80 30.0 0.0 0
110.00 BCR1422K110 54.80 0.00 54.90 21.0 57.20 74.0 0.0 0
115.00 BCR1422K115 49.90 0.00 49.60 20.0 52.20 74.0 0.0 0
120.00 BCR1422K120 45.00 0.00 44.60 20.0 47.20 74.0 0.0 0
125.00 BCR1422K125 39.70 0.00 39.80 21.0 42.20 74.0 0.0 0
130.00 BCR1422K130 34.70 0.00 34.80 21.0 37.20 74.0 0.0 0
135.00 BCR1422K135 29.70 0.00 29.70 10.0 33.60 20.0 0.0 0
140.00 BCR1422K140 6.31 -18.39 24.80 21.0 27.20 74.0 1.0 1
145.00 BCR1422K145 8.50 -11.20 19.70 20.0 22.50 2.0 2.0 4
150.00 BCR1422K150 16.50 1.80 15.40 21.0 17.50 2.0 1.0 58
155.00 BCR1422K155 12.10 2.40 10.10 36.0 12.00 44.0 1.0 84
160.00 BCR1422K160 6.40 0.00 6.10 32.0 7.10 51.0 2.0 717
165.00 BCR1422K165 2.00 -0.30 1.10 43.0 2.10 65.0 602.0 623
170.00 BCR1422K170 0.20 -0.05 0.05 28.0 0.40 78.0 1.0 43
175.00 BCR1422K175 0.14 -0.16 0.05 10.0 0.30 76.0 20.0 20
180.00 BCR1422K180 0.50 0.00 0.00 0.0 0.50 80.0 0.0 0
185.00 BCR1422K185 0.50 0.00 0.00 0.0 0.50 80.0 0.0 0
190.00 BCR1422K190 0.50 0.00 0.00 0.0 0.50 80.0 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 0.50 80.0 0.0 0
105.00 BCR1422W105 0.50 0.00 0.10 10.0 0.50 80.0 0.0 0
110.00 BCR1422W110 0.50 0.00 0.05 10.0 0.50 80.0 0.0 0
115.00 BCR1422W115 0.50 0.00 0.05 11.0 0.50 80.0 0.0 0
120.00 BCR1422W120 0.42 0.17 0.05 7.0 0.35 62.0 2.0 2
125.00 BCR1422W125 0.25 -0.25 0.10 51.0 0.50 80.0 5.0 5
130.00 BCR1422W130 0.47 -0.03 0.05 20.0 0.50 80.0 8.0 8
135.00 BCR1422W135 0.20 -0.30 0.20 5.0 0.50 80.0 5.0 55
140.00 BCR1422W140 0.08 -0.12 0.10 5.0 0.10 12.0 5.0 185
145.00 BCR1422W145 0.24 -0.26 0.05 10.0 0.50 80.0 300.0 194
150.00 BCR1422W150 0.15 -0.10 0.05 10.0 0.10 5.0 600.0 75
155.00 BCR1422W155 0.22 -0.08 0.05 10.0 0.30 76.0 2.0 35
160.00 BCR1422W160 1.40 1.10 0.10 49.0 0.35 77.0 20.0 41
165.00 BCR1422W165 0.25 0.20 0.05 21.0 0.15 48.0 5.0 5
170.00 BCR1422W170 2.70 0.00 1.40 47.0 4.00 44.0 0.0 0
175.00 BCR1422W175 7.20 0.00 6.30 47.0 9.20 57.0 0.0 0
180.00 BCR1422W180 12.20 0.00 11.20 57.0 14.90 69.0 0.0 0
185.00 BCR1422W185 17.20 0.00 16.50 20.0 19.90 10.0 0.0 0
190.00 BCR1422W190 22.20 0.00 21.20 21.0 25.10 25.0 0.0 0