Becton Dickinson & Co. $118.49

down -0.12


24/7/2014 04:03 PM  |  NYSE : BDX  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 118.49
Trade Time: Jul 24 04:03 PM Eastern Daylight Time
Change: -0.12 (-0.10 %)
Prev Close: 118.61
Open: 118.11
Bid: 112.24
Ask: 125.06
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BDX Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: BDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 BDX1416H75 41.50 0.00 41.50 30.0 45.80 64.0 0.0 0
80.00 BDX1416H80 36.80 0.00 36.60 30.0 40.80 83.0 0.0 0
85.00 BDX1416H85 31.80 0.00 31.60 53.0 35.80 83.0 0.0 0
90.00 BDX1416H90 26.80 0.00 26.50 57.0 30.80 72.0 0.0 0
95.00 BDX1416H95 21.80 0.00 21.50 83.0 25.80 72.0 0.0 0
100.00 BDX1416H100 16.60 0.00 16.80 63.0 20.50 64.0 0.0 0
105.00 BDX1416H105 14.00 2.30 11.80 79.0 15.40 82.0 1.0 2
110.00 BDX1416H110 7.90 -0.10 8.00 95.0 9.40 53.0 5.0 5
115.00 BDX1416H115 3.50 -0.40 3.60 241.0 4.80 201.0 21.0 33
120.00 BDX1416H120 1.32 0.00 1.15 395.0 1.50 251.0 33.0 329
125.00 BDX1416H125 0.38 0.18 0.15 398.0 0.40 228.0 6.0 447
130.00 BDX1416H130 0.60 0.55 0.05 11.0 0.55 132.0 392.0 372
135.00 BDX1416H135 0.25 0.00 0.05 11.0 0.25 113.0 0.0 0
140.00 BDX1416H140 0.25 0.00 0.05 11.0 0.25 114.0 0.0 0
145.00 BDX1416H145 0.25 0.00 0.05 1.0 0.25 114.0 0.0 0
150.00 BDX1416H150 0.25 0.00 0.05 1.0 0.25 114.0 0.0 0
155.00 BDX1416H155 0.25 0.00 0.05 1.0 0.25 114.0 0.0 0
160.00 BDX1416H160 0.25 0.00 0.05 1.0 0.25 114.0 0.0 0
165.00 BDX1416H165 0.25 0.00 0.00 0.0 0.25 114.0 0.0 0

Put Options: BDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 BDX1416T75 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
80.00 BDX1416T80 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
85.00 BDX1416T85 0.25 0.00 0.00 0.0 0.25 114.0 0.0 0
90.00 BDX1416T90 0.25 0.00 0.05 1.0 0.25 114.0 0.0 0
95.00 BDX1416T95 0.25 0.00 0.05 1.0 0.25 114.0 0.0 0
100.00 BDX1416T100 0.25 0.00 0.05 21.0 0.25 114.0 0.0 0
105.00 BDX1416T105 0.25 0.00 0.05 48.0 0.25 104.0 0.0 0
110.00 BDX1416T110 0.25 0.00 0.10 209.0 0.35 190.0 10.0 32
115.00 BDX1416T115 0.75 0.00 0.55 327.0 0.75 164.0 1.0 483
120.00 BDX1416T120 2.60 -0.30 2.40 197.0 3.10 157.0 7.0 59
125.00 BDX1416T125 6.40 0.00 4.90 166.0 8.50 110.0 0.0 0
130.00 BDX1416T130 10.60 0.00 9.80 78.0 13.40 65.0 0.0 0
135.00 BDX1416T135 14.70 0.00 14.80 81.0 18.40 82.0 0.0 0
140.00 BDX1416T140 19.60 0.00 19.70 51.0 23.60 64.0 0.0 0
145.00 BDX1416T145 24.60 0.00 24.30 76.0 28.60 40.0 0.0 0
150.00 BDX1416T150 29.60 0.00 29.30 76.0 33.60 40.0 0.0 0
155.00 BDX1416T155 34.60 0.00 34.30 34.0 38.70 20.0 0.0 0
160.00 BDX1416T160 39.60 0.00 39.30 40.0 43.60 40.0 0.0 0
165.00 BDX1416T165 44.50 0.00 44.20 64.0 48.30 66.0 0.0 0
Trading Center