C R Bard Inc $147.00

down -1.70


22/8/2014 04:00 PM  |  NYSE : BCR  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 147.00
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -1.70 (-1.14 %)
Prev Close: 148.70
Open: 149.04
Bid: 139.10
Ask: 155.03
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 8%
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1420I100 47.00 0.00 45.20 31.0 49.60 31.0 0.0 0
105.00 BCR1420I105 42.00 0.00 40.40 10.0 44.60 21.0 0.0 0
110.00 BCR1420I110 37.30 0.00 36.50 5.0 39.40 21.0 0.0 0
115.00 BCR1420I115 32.30 0.00 31.50 5.0 34.40 21.0 0.0 0
120.00 BCR1420I120 27.70 0.00 26.70 20.0 29.40 42.0 0.0 0
125.00 BCR1420I125 22.80 0.00 21.80 20.0 24.40 41.0 0.0 0
130.00 BCR1420I130 18.00 0.00 16.70 20.0 19.50 42.0 0.0 0
135.00 BCR1420I135 13.20 0.00 12.20 20.0 14.70 43.0 0.0 0
140.00 BCR1420I140 9.10 0.00 7.80 32.0 10.20 92.0 0.0 0
145.00 BCR1420I145 7.10 1.70 4.10 30.0 4.50 21.0 3.0 37
150.00 BCR1420I150 2.09 -0.71 1.65 4.0 2.00 51.0 9.0 47
155.00 BCR1420I155 1.20 0.00 0.70 31.0 1.00 98.0 4.0 505
160.00 BCR1420I160 0.80 0.50 0.25 36.0 0.55 27.0 5.0 26
165.00 BCR1420I165 0.33 0.00 0.05 36.0 0.35 52.0 1.0 9
170.00 BCR1420I170 0.60 0.55 0.05 11.0 0.35 118.0 33.0 33
175.00 BCR1420I175 0.40 0.00 0.05 11.0 0.25 116.0 0.0 0
180.00 BCR1420I180 0.30 0.00 0.05 21.0 0.25 67.0 0.0 0
185.00 BCR1420I185 0.30 0.00 0.05 1.0 0.25 67.0 0.0 0
190.00 BCR1420I190 0.25 0.00 0.00 0.0 0.25 67.0 0.0 0

Put Options: BCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1420U100 0.40 0.00 0.05 1.0 0.25 40.0 0.0 0
105.00 BCR1420U105 0.40 0.00 0.05 1.0 0.25 40.0 0.0 0
110.00 BCR1420U110 0.40 0.00 0.05 20.0 0.25 79.0 0.0 0
115.00 BCR1420U115 0.40 0.00 0.05 11.0 0.30 98.0 0.0 0
120.00 BCR1420U120 0.05 0.00 0.05 11.0 0.35 116.0 0.0 0
125.00 BCR1420U125 0.33 0.28 0.10 11.0 0.30 53.0 8.0 8
130.00 BCR1420U130 0.27 0.22 0.15 58.0 0.40 11.0 1.0 11
135.00 BCR1420U135 0.45 -0.03 0.40 32.0 0.65 42.0 1.0 54
140.00 BCR1420U140 0.90 0.30 0.85 59.0 1.15 43.0 78.0 116
145.00 BCR1420U145 1.70 0.05 1.95 53.0 2.40 30.0 32.0 54
150.00 BCR1420U150 3.80 0.10 3.50 114.0 5.00 47.0 27.0 39
155.00 BCR1420U155 8.40 1.90 6.80 95.0 9.00 31.0 17.0 17
160.00 BCR1420U160 11.10 1.20 10.90 60.0 13.70 20.0 1.0 1
165.00 BCR1420U165 14.10 0.00 16.00 41.0 18.60 31.0 0.0 0
170.00 BCR1420U170 19.00 0.00 20.90 41.0 23.80 20.0 0.0 0
175.00 BCR1420U175 24.00 0.00 25.80 42.0 28.70 20.0 0.0 0
180.00 BCR1420U180 29.00 0.00 30.60 35.0 34.60 33.0 0.0 0
185.00 BCR1420U185 33.90 0.00 35.60 31.0 38.60 21.0 0.0 0
190.00 BCR1420U190 39.00 0.00 40.60 31.0 43.60 21.0 0.0 0
Trading Center