C R Bard Inc $148.44

up +0.84


29/8/2014 04:01 PM  |  NYSE : BCR  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 148.44
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.84 (0.57 %)
Prev Close: 147.60
Open: 147.68
Bid: 141.02
Ask: 155.85
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 6%
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 BCR1420I100 45.60 0.00 46.20 32.0 49.20 21.0 0.0 0
105.00 BCR1420I105 40.60 0.00 41.20 42.0 44.70 21.0 0.0 0
110.00 BCR1420I110 36.00 0.00 36.20 42.0 39.70 21.0 0.0 0
115.00 BCR1420I115 31.10 0.00 31.20 32.0 34.20 21.0 0.0 0
120.00 BCR1420I120 26.10 0.00 26.20 36.0 29.20 21.0 0.0 0
125.00 BCR1420I125 21.10 0.00 21.40 58.0 24.30 39.0 0.0 0
130.00 BCR1420I130 16.20 0.00 16.40 62.0 19.80 44.0 0.0 0
135.00 BCR1420I135 11.20 0.00 11.80 46.0 14.90 46.0 0.0 0
140.00 BCR1420I140 7.60 0.00 7.40 88.0 9.40 61.0 0.0 0
145.00 BCR1420I145 5.00 0.90 4.40 82.0 5.20 104.0 11.0 34
150.00 BCR1420I150 1.60 0.00 1.60 100.0 1.90 54.0 10.0 68
155.00 BCR1420I155 0.94 0.54 0.40 103.0 0.70 60.0 7.0 515
160.00 BCR1420I160 0.29 0.24 0.05 109.0 0.30 90.0 20.0 45
165.00 BCR1420I165 0.11 -0.09 0.05 11.0 0.20 104.0 20.0 29
170.00 BCR1420I170 0.60 0.30 0.05 11.0 0.25 81.0 33.0 33
175.00 BCR1420I175 0.25 0.00 0.05 11.0 0.25 74.0 0.0 0
180.00 BCR1420I180 0.25 0.00 0.05 21.0 0.25 73.0 0.0 0
185.00 BCR1420I185 0.25 0.00 0.05 1.0 0.25 74.0 0.0 0
190.00 BCR1420I190 0.25 0.00 0.00 0.0 0.25 73.0 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 74.0 0.0 0
105.00 BCR1420U105 0.25 0.00 0.05 1.0 0.25 74.0 0.0 0
110.00 BCR1420U110 0.25 0.00 0.05 20.0 0.25 71.0 0.0 0
115.00 BCR1420U115 0.25 0.00 0.05 11.0 0.25 50.0 0.0 0
120.00 BCR1420U120 0.25 0.00 0.05 11.0 0.25 50.0 0.0 0
125.00 BCR1420U125 0.33 0.28 0.05 11.0 0.25 42.0 8.0 8
130.00 BCR1420U130 0.27 0.22 0.05 50.0 0.30 50.0 1.0 11
135.00 BCR1420U135 0.36 0.16 0.10 101.0 0.40 71.0 20.0 72
140.00 BCR1420U140 0.54 -0.01 0.35 121.0 0.80 120.0 20.0 119
145.00 BCR1420U145 1.65 0.00 1.20 25.0 1.45 25.0 10.0 62
150.00 BCR1420U150 3.40 -0.50 3.20 69.0 3.60 52.0 3.0 46
155.00 BCR1420U155 6.30 -0.40 6.70 47.0 8.90 78.0 7.0 24
160.00 BCR1420U160 11.10 0.50 11.00 34.0 13.90 41.0 1.0 1
165.00 BCR1420U165 15.70 0.00 15.80 39.0 18.90 66.0 0.0 0
170.00 BCR1420U170 20.70 0.00 21.10 21.0 23.80 58.0 0.0 0
175.00 BCR1420U175 25.50 0.00 25.80 31.0 29.00 11.0 0.0 0
180.00 BCR1420U180 30.50 0.00 29.90 10.0 33.70 21.0 0.0 0
185.00 BCR1420U185 35.50 0.00 34.80 3.0 38.80 21.0 0.0 0
190.00 BCR1420U190 40.50 0.00 39.90 3.0 43.80 4.0 0.0 0
Trading Center