$147.29 +0.31 (0.21%) C R Bard Inc - NYSE

Sep. 16, 2014 | 03:15 PM
Last Trade: 147.29
Trade Time: Sep 16 03:15 PM Eastern Daylight Time
Change: +0.31 (0.21%)
Prev Close: 146.98
Open: 146.25
Bid: 147.29
Ask: 147.33
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1420I100 45.20 0.00 45.00 20.0 47.80 21.0 0.0 0
105.00 BCR1420I105 40.60 0.00 39.60 10.0 42.80 21.0 0.0 0
110.00 BCR1420I110 35.60 0.00 35.10 20.0 39.20 10.0 0.0 0
115.00 BCR1420I115 31.20 0.00 30.00 20.0 32.80 21.0 0.0 0
120.00 BCR1420I120 25.90 0.00 25.10 21.0 29.00 20.0 0.0 0
125.00 BCR1420I125 21.30 0.00 19.60 28.0 22.60 38.0 0.0 0
130.00 BCR1420I130 16.20 0.00 15.10 38.0 17.80 32.0 0.0 0
135.00 BCR1420I135 11.30 0.00 10.10 38.0 12.70 11.0 0.0 0
140.00 BCR1420I140 6.60 0.00 5.20 64.0 7.80 42.0 0.0 0
145.00 BCR1420I145 5.00 2.65 2.55 31.0 3.10 93.0 11.0 45
150.00 BCR1420I150 0.60 0.00 0.10 196.0 0.40 61.0 2.0 88
155.00 BCR1420I155 0.35 0.30 0.05 14.0 0.25 81.0 10.0 615
160.00 BCR1420I160 0.05 -0.05 0.05 11.0 0.15 61.0 2.0 57
165.00 BCR1420I165 0.10 -0.05 0.05 11.0 0.15 62.0 16.0 21
170.00 BCR1420I170 0.60 0.45 0.05 11.0 0.15 61.0 33.0 33
175.00 BCR1420I175 0.15 0.00 0.05 11.0 0.15 61.0 0.0 0
180.00 BCR1420I180 0.25 0.00 0.05 21.0 0.25 81.0 0.0 0
185.00 BCR1420I185 0.25 0.00 0.05 1.0 0.25 81.0 0.0 0
190.00 BCR1420I190 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0

Put Options: BCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1420U100 0.25 0.00 0.05 1.0 0.25 85.0 0.0 0
105.00 BCR1420U105 0.25 0.00 0.05 1.0 0.25 85.0 0.0 0
110.00 BCR1420U110 0.25 0.00 0.05 20.0 0.25 81.0 0.0 0
115.00 BCR1420U115 0.25 0.00 0.05 11.0 0.25 81.0 0.0 0
120.00 BCR1420U120 0.25 0.00 0.05 11.0 0.25 81.0 0.0 0
125.00 BCR1420U125 0.33 0.08 0.05 11.0 0.25 81.0 8.0 8
130.00 BCR1420U130 0.27 0.02 0.05 11.0 0.25 72.0 1.0 11
135.00 BCR1420U135 0.36 0.31 0.05 1.0 0.25 58.0 20.0 72
140.00 BCR1420U140 0.23 -0.02 0.05 51.0 0.30 78.0 1.0 120
145.00 BCR1420U145 0.45 0.05 0.45 120.0 1.10 164.0 5.0 62
150.00 BCR1420U150 3.10 0.00 2.80 30.0 4.70 116.0 5.0 44
155.00 BCR1420U155 6.30 -0.50 7.30 42.0 10.00 65.0 7.0 24
160.00 BCR1420U160 11.10 -0.20 12.30 38.0 15.10 31.0 1.0 1
165.00 BCR1420U165 16.30 0.00 17.30 21.0 20.40 10.0 0.0 0
170.00 BCR1420U170 21.00 0.00 21.80 21.0 24.90 11.0 0.0 0
175.00 BCR1420U175 26.00 0.00 27.10 21.0 30.10 20.0 0.0 0
180.00 BCR1420U180 31.00 0.00 31.40 22.0 35.00 10.0 0.0 0
185.00 BCR1420U185 36.00 0.00 36.80 21.0 40.10 20.0 0.0 0
190.00 BCR1420U190 41.00 0.00 41.50 21.0 45.10 20.0 0.0 0