$167.17 +0.72 (0.43%) C R Bard Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 167.17
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.72 (0.43%)
Prev Close: 166.45
Open: 167.18
Bid: 158.38
Ask: 175.99
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1420L100 64.70 0.00 65.00 20.0 69.40 31.0 0.0 0
105.00 BCR1420L105 59.60 0.00 60.00 20.0 64.20 3.0 0.0 0
110.00 BCR1420L110 54.80 0.00 55.00 20.0 59.40 35.0 0.0 0
115.00 BCR1420L115 49.80 0.00 50.00 20.0 54.40 46.0 0.0 0
120.00 BCR1420L120 44.80 0.00 45.00 31.0 49.40 46.0 0.0 0
125.00 BCR1420L125 39.60 0.00 39.80 45.0 44.30 46.0 0.0 0
130.00 BCR1420L130 34.70 0.00 34.90 31.0 39.40 46.0 0.0 0
135.00 BCR1420L135 29.90 0.00 29.80 21.0 34.20 31.0 0.0 0
140.00 BCR1420L140 25.60 0.00 26.00 32.0 28.20 36.0 0.0 0
145.00 BCR1420L145 20.20 0.00 21.00 32.0 23.20 36.0 0.0 0
150.00 BCR1420L150 11.06 -4.24 15.50 40.0 18.30 36.0 10.0 10
155.00 BCR1420L155 7.31 -3.49 10.60 41.0 13.40 36.0 10.0 21
160.00 BCR1420L160 5.80 -1.10 7.30 31.0 8.80 65.0 3.0 14
165.00 BCR1420L165 4.44 0.74 3.80 37.0 4.30 57.0 1.0 7
170.00 BCR1420L170 1.40 0.10 1.30 40.0 1.90 63.0 4.0 16
175.00 BCR1420L175 0.65 0.30 0.20 99.0 0.70 112.0 600.0 850
180.00 BCR1420L180 0.05 0.00 0.05 10.0 0.50 108.0 0.0 0
185.00 BCR1420L185 0.25 0.00 0.00 0.0 0.50 111.0 0.0 0
190.00 BCR1420L190 0.25 0.00 0.00 0.0 0.50 111.0 0.0 0

Put Options: BCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1420X100 0.25 0.00 0.05 10.0 0.50 101.0 0.0 0
105.00 BCR1420X105 0.25 0.00 0.05 11.0 0.50 101.0 0.0 0
110.00 BCR1420X110 0.25 0.00 0.05 31.0 0.50 101.0 0.0 0
115.00 BCR1420X115 0.25 0.00 0.05 10.0 0.50 101.0 0.0 0
120.00 BCR1420X120 0.25 0.00 0.05 10.0 0.50 101.0 0.0 0
125.00 BCR1420X125 0.25 0.00 0.05 10.0 0.50 101.0 0.0 0
130.00 BCR1420X130 0.25 0.00 0.05 77.0 0.50 101.0 0.0 0
135.00 BCR1420X135 0.25 0.00 0.05 10.0 0.50 112.0 1.0 1
140.00 BCR1420X140 0.46 0.21 0.05 10.0 0.50 102.0 10.0 10
145.00 BCR1420X145 0.53 0.23 0.05 10.0 0.50 103.0 10.0 10
150.00 BCR1420X150 0.53 0.48 0.05 42.0 0.50 95.0 5.0 17
155.00 BCR1420X155 0.30 0.00 0.10 84.0 0.55 68.0 1.0 1
160.00 BCR1420X160 1.05 0.35 0.60 43.0 1.05 71.0 2.0 15
165.00 BCR1420X165 2.40 0.45 1.55 53.0 2.15 44.0 322.0 337
170.00 BCR1420X170 4.50 0.00 3.70 90.0 4.80 33.0 0.0 0
175.00 BCR1420X175 6.70 0.00 7.50 71.0 9.00 32.0 0.0 0
180.00 BCR1420X180 11.50 0.00 12.00 25.0 14.60 36.0 0.0 0
185.00 BCR1420X185 16.40 0.00 16.50 48.0 19.60 52.0 0.0 0
190.00 BCR1420X190 21.40 0.00 21.10 51.0 24.60 40.0 0.0 0