$143.50 +1.27 (0.89%) C R Bard Inc - NYSE

Oct. 2, 2014 | 10:14 AM
Last Trade: 143.50
Trade Time: Oct 02 10:14 AM Eastern Daylight Time
Change: +1.27 (0.89%)
Prev Close: 142.23
Open: 142.61
Bid: 143.42
Ask: 143.50
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BCR1418J95 45.00 0.00 46.50 1.0 50.20 1.0 0.0 0
100.00 BCR1418J100 40.10 0.00 41.00 10.0 45.00 11.0 0.0 0
105.00 BCR1418J105 35.20 0.00 36.40 20.0 40.30 21.0 0.0 0
110.00 BCR1418J110 30.50 0.00 31.50 21.0 35.50 21.0 0.0 0
115.00 BCR1418J115 25.70 0.00 26.10 11.0 29.60 22.0 0.0 0
120.00 BCR1418J120 20.90 0.30 21.50 68.0 24.40 21.0 1.0 1
125.00 BCR1418J125 15.80 0.00 16.50 68.0 19.60 54.0 0.0 0
130.00 BCR1418J130 19.79 8.89 11.70 72.0 14.50 37.0 12.0 12
135.00 BCR1418J135 18.30 11.70 6.90 115.0 9.70 61.0 2.0 6
140.00 BCR1418J140 4.40 1.00 3.90 109.0 5.10 72.0 16.0 149
145.00 BCR1418J145 1.80 0.65 1.35 101.0 1.95 73.0 6.0 362
150.00 BCR1418J150 0.65 0.35 0.30 108.0 0.70 40.0 14.0 256
155.00 BCR1418J155 0.40 0.35 0.05 86.0 0.40 96.0 200.0 484
160.00 BCR1418J160 0.42 0.12 0.05 43.0 0.25 92.0 6.0 67
165.00 BCR1418J165 0.10 -0.10 0.10 10.0 0.20 91.0 10.0 100
170.00 BCR1418J170 0.27 0.02 0.05 10.0 0.25 93.0 10.0 16
175.00 BCR1418J175 0.66 0.61 0.05 11.0 0.05 10.0 10.0 30
180.00 BCR1418J180 0.25 0.00 0.10 11.0 0.25 93.0 0.0 0

Put Options: BCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BCR1418V95 0.30 0.05 0.05 1.0 0.25 93.0 10.0 26
100.00 BCR1418V100 0.70 0.45 0.05 1.0 0.25 93.0 10.0 26
105.00 BCR1418V105 1.05 0.75 0.05 11.0 0.25 93.0 21.0 31
110.00 BCR1418V110 0.40 0.10 0.05 10.0 0.25 93.0 5.0 37
115.00 BCR1418V115 1.50 1.20 0.05 1.0 0.25 92.0 10.0 31
120.00 BCR1418V120 0.11 -0.14 0.05 31.0 0.25 90.0 10.0 46
125.00 BCR1418V125 1.30 0.80 0.05 1.0 0.50 96.0 1.0 36
130.00 BCR1418V130 0.26 0.21 0.05 21.0 0.50 90.0 10.0 160
135.00 BCR1418V135 0.35 -0.20 0.30 11.0 0.90 110.0 3.0 519
140.00 BCR1418V140 1.80 0.00 1.25 33.0 2.00 136.0 5.0 379
145.00 BCR1418V145 4.87 1.17 3.10 72.0 4.20 83.0 3.0 242
150.00 BCR1418V150 4.89 -2.61 6.90 10.0 9.20 71.0 2.0 39
155.00 BCR1418V155 7.30 -4.50 11.00 41.0 14.20 44.0 1.0 11
160.00 BCR1418V160 16.50 -0.20 16.10 32.0 18.90 60.0 6.0 6
165.00 BCR1418V165 21.50 0.00 21.20 21.0 24.00 34.0 0.0 0
170.00 BCR1418V170 26.10 0.00 25.10 32.0 28.90 31.0 0.0 0
175.00 BCR1418V175 31.20 0.00 29.80 31.0 33.70 20.0 0.0 0
180.00 BCR1418V180 37.40 1.40 34.80 31.0 39.00 10.0 1.0 1