$113.84 +0.03 (0.03%) Becton Dickinson & Co. - NYSE

Oct. 1, 2014 | 09:38 AM
Last Trade: 113.84
Trade Time: Oct 01 09:38 AM Eastern Daylight Time
Change: +0.03 (0.03%)
Prev Close: 113.81
Open: 114.03
Bid: 113.80
Ask: 113.87
Options:

Call Options: BDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 BDX1418J75 37.00 0.00 37.00 21.0 40.60 10.0 0.0 0
80.00 BDX1418J80 31.70 0.00 32.00 21.0 35.60 10.0 0.0 0
85.00 BDX1418J85 27.20 0.00 27.00 10.0 30.60 10.0 0.0 0
90.00 BDX1418J90 22.30 0.00 22.00 10.0 25.60 20.0 0.0 0
95.00 BDX1418J95 17.40 0.00 17.70 21.0 19.20 21.0 0.0 0
100.00 BDX1418J100 12.40 0.00 12.90 21.0 14.20 21.0 0.0 0
105.00 BDX1418J105 8.60 0.00 8.50 51.0 9.20 51.0 0.0 0
110.00 BDX1418J110 4.40 0.40 3.80 92.0 4.40 187.0 11.0 11
115.00 BDX1418J115 1.00 0.00 0.75 168.0 1.00 205.0 92.0 190
120.00 BDX1418J120 0.25 0.00 0.10 188.0 0.35 218.0 1.0 1,951
125.00 BDX1418J125 0.20 0.00 0.05 79.0 0.20 158.0 8.0 85
130.00 BDX1418J130 0.15 0.00 0.05 11.0 0.15 151.0 0.0 0
135.00 BDX1418J135 0.15 0.00 0.00 0.0 0.15 165.0 0.0 0
140.00 BDX1418J140 0.15 0.00 0.00 0.0 0.15 170.0 0.0 0
145.00 BDX1418J145 0.15 0.00 0.00 0.0 0.15 169.0 0.0 0
150.00 BDX1418J150 0.15 0.00 0.00 0.0 0.15 160.0 0.0 0
155.00 BDX1418J155 0.15 0.00 0.00 0.0 0.15 160.0 0.0 0
160.00 BDX1418J160 0.15 0.00 0.00 0.0 0.15 160.0 0.0 0
165.00 BDX1418J165 0.15 0.00 0.00 0.0 0.15 160.0 0.0 0

Put Options: BDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 BDX1418V75 0.15 0.00 0.00 0.0 0.15 161.0 0.0 0
80.00 BDX1418V80 0.15 0.00 0.00 0.0 0.15 161.0 0.0 0
85.00 BDX1418V85 0.15 0.00 0.00 0.0 0.15 160.0 0.0 0
90.00 BDX1418V90 0.15 0.00 0.00 0.0 0.15 158.0 0.0 0
95.00 BDX1418V95 0.15 0.00 0.00 0.0 0.15 163.0 0.0 0
100.00 BDX1418V100 0.15 0.00 0.05 10.0 0.15 156.0 0.0 0
105.00 BDX1418V105 0.20 0.00 0.05 10.0 0.20 140.0 6.0 6
110.00 BDX1418V110 0.35 0.20 0.20 221.0 0.45 156.0 41.0 172
115.00 BDX1418V115 1.70 0.00 1.90 199.0 2.35 86.0 2.0 359
120.00 BDX1418V120 4.20 -1.10 5.90 33.0 6.90 98.0 2.0 13
125.00 BDX1418V125 10.30 0.00 10.80 57.0 11.70 54.0 0.0 0
130.00 BDX1418V130 14.20 0.00 15.90 21.0 16.70 21.0 0.0 0
135.00 BDX1418V135 19.20 0.00 19.50 31.0 23.00 10.0 0.0 0
140.00 BDX1418V140 24.10 0.00 24.50 20.0 28.00 21.0 0.0 0
145.00 BDX1418V145 29.10 0.00 29.50 31.0 33.00 21.0 0.0 0
150.00 BDX1418V150 34.10 0.00 34.50 20.0 38.00 21.0 0.0 0
155.00 BDX1418V155 38.90 0.00 39.50 20.0 43.00 21.0 0.0 0
160.00 BDX1418V160 43.90 0.00 44.50 20.0 48.00 10.0 0.0 0
165.00 BDX1418V165 48.90 0.00 49.50 20.0 53.00 21.0 0.0 0