C R Bard Inc $146.95

up +1.12


24/7/2014 04:00 PM  |  NYSE : BCR  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 146.95
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 1.12 (0.77 %)
Prev Close: 145.83
Open: 146.25
Bid: 142.07
Ask: 157.98
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 11%
Options:

Call Options: BCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BCR1416H95 48.50 0.00 49.60 1.0 52.70 20.0 0.0 0
100.00 BCR1416H100 43.70 0.00 44.60 1.0 47.70 20.0 0.0 0
105.00 BCR1416H105 38.60 0.00 39.70 20.0 42.70 31.0 0.0 0
110.00 BCR1416H110 33.70 0.00 34.70 46.0 37.70 41.0 0.0 0
115.00 BCR1416H115 28.80 0.00 29.70 68.0 32.80 48.0 0.0 0
120.00 BCR1416H120 26.00 2.30 24.90 56.0 27.70 48.0 3.0 3
125.00 BCR1416H125 18.90 0.00 20.10 56.0 22.80 49.0 0.0 0
130.00 BCR1416H130 14.00 0.00 15.20 56.0 17.90 48.0 0.0 0
135.00 BCR1416H135 8.90 -0.50 10.70 86.0 13.10 55.0 3.0 3
140.00 BCR1416H140 7.50 1.50 6.80 112.0 8.70 22.0 2.0 11
145.00 BCR1416H145 3.80 0.27 4.40 34.0 4.90 72.0 503.0 59
150.00 BCR1416H150 1.90 0.30 1.85 58.0 2.35 2.0 1.0 97
155.00 BCR1416H155 0.80 0.20 0.70 93.0 1.25 20.0 15.0 60
160.00 BCR1416H160 0.48 0.38 0.10 131.0 0.50 60.0 20.0 10
165.00 BCR1416H165 0.25 0.00 0.05 10.0 0.50 111.0 0.0 0
170.00 BCR1416H170 0.25 0.00 0.05 10.0 0.50 57.0 0.0 0
175.00 BCR1416H175 0.25 0.00 0.00 0.0 0.50 48.0 0.0 0
180.00 BCR1416H180 0.25 0.00 0.00 0.0 0.50 81.0 0.0 0
185.00 BCR1416H185 0.25 0.00 0.00 0.0 0.50 81.0 0.0 0

Put Options: BCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 BCR1416T95 0.25 0.00 0.05 10.0 0.50 81.0 0.0 0
100.00 BCR1416T100 0.25 0.00 0.05 10.0 0.50 42.0 0.0 0
105.00 BCR1416T105 0.30 0.00 0.05 10.0 0.50 42.0 0.0 0
110.00 BCR1416T110 0.25 0.00 0.05 10.0 0.50 42.0 0.0 0
115.00 BCR1416T115 0.05 0.00 0.05 10.0 0.50 54.0 0.0 0
120.00 BCR1416T120 0.05 0.00 0.05 66.0 0.50 121.0 0.0 0
125.00 BCR1416T125 0.20 0.05 0.05 113.0 0.35 120.0 4.0 6
130.00 BCR1416T130 0.35 0.00 0.20 87.0 0.50 55.0 0.0 0
135.00 BCR1416T135 0.59 -0.31 0.50 110.0 0.75 124.0 20.0 61
140.00 BCR1416T140 1.50 -0.52 1.25 71.0 1.55 76.0 2.0 51
145.00 BCR1416T145 3.90 -0.12 2.65 58.0 2.90 31.0 5.0 16
150.00 BCR1416T150 6.38 0.48 5.00 58.0 5.40 31.0 1.0 0
155.00 BCR1416T155 9.70 0.00 8.60 67.0 11.00 123.0 0.0 0
160.00 BCR1416T160 14.00 0.00 12.80 47.0 15.50 56.0 0.0 0
165.00 BCR1416T165 18.80 0.00 17.50 48.0 20.20 56.0 0.0 0
170.00 BCR1416T170 23.60 0.00 22.40 48.0 25.30 57.0 0.0 0
175.00 BCR1416T175 28.60 0.00 27.40 31.0 30.20 35.0 0.0 0
180.00 BCR1416T180 33.50 0.00 32.40 20.0 35.30 34.0 0.0 0
185.00 BCR1416T185 38.50 0.00 36.70 20.0 40.30 33.0 0.0 0
Trading Center