C R Bard Inc $139.49

up +0.23


17/4/2014 06:40 PM  |  NYSE : BCR  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 139.49
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.23 (0.17 %)
Prev Close: 139.26
Open: 138.89
Bid: 131.82
Ask: 152.21
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 18%
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 BCR1419D80 56.90 0.00 58.00 32.0 61.00 32.0 0.0 0
85.00 BCR1419D85 51.90 0.00 53.00 32.0 56.00 32.0 0.0 0
90.00 BCR1419D90 47.30 0.00 48.00 32.0 51.00 32.0 0.0 0
95.00 BCR1419D95 35.10 -7.10 42.50 50.0 46.30 47.0 1.0 1
100.00 BCR1419D100 15.88 -21.22 38.00 32.0 41.00 32.0 4.0 4
105.00 BCR1419D105 30.10 -2.40 32.70 75.0 36.00 64.0 3.0 3
110.00 BCR1419D110 33.00 5.30 28.00 72.0 31.00 64.0 7.0 24
115.00 BCR1419D115 27.50 4.80 23.20 75.0 26.00 62.0 5.0 19
120.00 BCR1419D120 22.00 4.30 18.20 99.0 21.00 103.0 3.0 31
125.00 BCR1419D125 14.60 1.70 13.20 111.0 16.10 111.0 1.0 60
130.00 BCR1419D130 9.00 0.70 8.20 144.0 10.80 128.0 15.0 106
135.00 BCR1419D135 5.00 0.00 4.10 77.0 5.30 124.0 1.0 255
140.00 BCR1419D140 0.45 0.00 0.05 87.0 0.15 94.0 28.0 194
145.00 BCR1419D145 0.10 0.00 0.10 10.0 0.05 1.0 14.0 323
150.00 BCR1419D150 0.05 0.00 0.05 41.0 0.05 2.0 1.0 1,753
155.00 BCR1419D155 0.35 0.10 0.05 50.0 0.15 92.0 1.0 6
160.00 BCR1419D160 0.25 0.00 0.05 10.0 0.20 122.0 0.0 0
165.00 BCR1419D165 0.25 0.00 0.00 0.0 0.65 188.0 0.0 0
170.00 BCR1419D170 0.25 0.00 0.00 0.0 0.75 189.0 0.0 0

Put Options: BCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 BCR1419P80 0.30 0.05 0.05 10.0 0.25 133.0 10.0 46
85.00 BCR1419P85 0.30 0.05 0.05 10.0 0.25 122.0 10.0 45
90.00 BCR1419P90 0.40 0.15 0.10 10.0 0.75 199.0 1.0 5
95.00 BCR1419P95 0.10 -0.15 0.05 10.0 0.25 122.0 12.0 22
100.00 BCR1419P100 0.35 0.10 0.05 10.0 0.25 122.0 1.0 21
105.00 BCR1419P105 0.50 0.25 0.05 10.0 0.75 199.0 2.0 33
110.00 BCR1419P110 0.75 0.50 0.05 11.0 0.25 126.0 1.0 229
115.00 BCR1419P115 0.15 -0.10 0.05 10.0 0.25 132.0 1.0 153
120.00 BCR1419P120 0.09 -0.16 0.05 10.0 0.75 195.0 1000.0 125
125.00 BCR1419P125 0.40 0.15 0.05 11.0 0.30 140.0 3.0 148
130.00 BCR1419P130 0.30 0.05 0.05 30.0 0.30 144.0 87.0 209
135.00 BCR1419P135 0.60 0.35 0.10 60.0 0.30 143.0 3.0 625
140.00 BCR1419P140 1.55 0.00 0.30 44.0 0.95 62.0 6.0 1,236
145.00 BCR1419P145 4.00 -1.50 4.40 133.0 6.80 120.0 1.0 1,224
150.00 BCR1419P150 11.00 0.70 9.10 102.0 10.90 42.0 100.0 230
155.00 BCR1419P155 14.20 0.00 14.00 74.0 17.30 63.0 0.0 0
160.00 BCR1419P160 19.20 0.00 19.10 75.0 22.00 60.0 0.0 0
165.00 BCR1419P165 24.10 0.00 24.10 75.0 27.00 60.0 0.0 0
170.00 BCR1419P170 29.10 0.00 29.10 74.0 31.60 57.0 0.0 0
Trading Center