BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Baxter International Inc. (NY: BAX)
72.81 USD  -0.64 (-0.87%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BAX140419C00066000 66.00 N/A +0.00 6.700 7.050 0 0
BAX140419C00066500 66.50 N/A +0.00 6.200 6.550 0 0
BAX140419C00067000 67.00 5.550 +0.00 5.700 6.000 0 4
BAX140419C00067500 67.50 5.500 -0.35 5.250 5.500 3 980
BAX140419C00068000 68.00 4.900 +0.00 4.700 5.050 0 4
BAX140419C00068500 68.50 3.800 +0.00 4.200 4.550 0 11
BAX140419C00069000 69.00 3.900 +0.00 3.750 4.050 0 25
BAX140419C00069500 69.50 N/A +0.00 3.200 3.550 0 0
BAX140419C00070000 70.00 2.850 -0.56 2.750 2.970 149 3,434
BAX140419C00070500 70.50 2.410 +0.17 2.240 2.510 3 23
BAX140419C00071000 71.00 N/A +0.00 1.740 1.980 0 0
BAX140419C00071500 71.50 1.370 -0.06 1.230 1.510 10 20
BAX140419C00072000 72.00 1.000 -0.57 0.7300 0.9700 48 37
BAX140419C00072500 72.50 0.3000 -1.15 0.2400 0.3700 504 1,249
BAX140419C00073000 73.00 0.0700 -0.50 0.0100 0.0900 364 200
BAX140419C00073500 73.50 0.0500 -0.55 0.0100 0.0400 139 290
BAX140419C00074000 74.00 0.0200 -0.40 0.0100 0.0300 25 99
BAX140419C00074500 74.50 0.2800 +0.00 0.2200 0.0300 0 176
BAX140419C00075000 75.00 0.0100 -0.14 0.0500 0.0100 39 6,087
BAX140419C00076000 76.00 N/A +0.00 0.0300 0.0400 0 0
BAX140419C00077500 77.50 0.0100 +0.00 0.0200 0.0300 3 3,291
BAX140419C00079000 79.00 N/A +0.00 N/A 0.0400 0 0
BAX140419C00080000 80.00 0.0300 +0.00 0.0100 0.0400 0 37
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BAX140419P00066000 66.00 N/A +0.00 0.0100 0.0400 0 0
BAX140419P00066500 66.50 N/A +0.00 0.0200 0.0400 0 0
BAX140419P00067000 67.00 N/A +0.00 0.0100 0.0400 0 0
BAX140419P00067500 67.50 0.0200 +0.00 0.0100 0.0300 0 1,757
BAX140419P00068000 68.00 N/A +0.00 0.0100 0.0400 0 0
BAX140419P00068500 68.50 0.1100 +0.00 0.0100 0.0400 0 14
BAX140419P00069000 69.00 N/A +0.00 0.0200 0.0400 0 0
BAX140419P00069500 69.50 N/A +0.00 0.0400 0.0400 0 0
BAX140419P00070000 70.00 0.0300 +0.01 0.0200 0.0300 2 2,430
BAX140419P00070500 70.50 0.2100 +0.00 0.0200 0.0400 0 75
BAX140419P00071000 71.00 0.0600 +0.00 0.0600 0.0400 0 60
BAX140419P00071500 71.50 0.0400 -0.06 0.0900 0.0400 800 847
BAX140419P00072000 72.00 0.0300 -0.18 0.0100 0.0300 1,017 1,217
BAX140419P00072500 72.50 0.0600 -0.32 0.0100 0.0400 70 1,815
BAX140419P00073000 73.00 0.1000 -0.36 0.1500 0.2500 57 164
BAX140419P00073500 73.50 0.7000 +0.00 0.5000 0.7600 16 506
BAX140419P00074000 74.00 0.8400 -0.17 1.010 1.260 20 290
BAX140419P00074500 74.50 1.080 +0.00 1.500 1.760 0 6
BAX140419P00075000 75.00 2.400 -0.22 2.000 2.260 6 68
BAX140419P00076000 76.00 N/A +0.00 2.910 3.300 0 0
BAX140419P00077500 77.50 N/A +0.00 4.450 4.800 0 0
BAX140419P00079000 79.00 N/A +0.00 5.950 6.300 0 0
BAX140419P00080000 80.00 N/A +0.00 6.950 7.300 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here