Becton Dickinson & Co. $116.08

down -0.16


1/8/2014 04:02 PM  |  NYSE : BDX  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 116.08
Trade Time: Aug 01 04:02 PM Eastern Daylight Time
Change: -0.16 (-0.14 %)
Prev Close: 116.24
Open: 115.84
Bid: 110.35
Ask: 122.36
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 0%
Options:

Call Options: BDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 BDX1416H75 40.50 0.00 39.10 35.0 43.00 33.0 0.0 0
80.00 BDX1416H80 35.50 0.00 34.20 34.0 37.90 21.0 0.0 0
85.00 BDX1416H85 30.50 0.00 29.10 35.0 32.80 32.0 0.0 0
90.00 BDX1416H90 25.00 0.00 24.10 34.0 27.70 37.0 0.0 0
95.00 BDX1416H95 20.50 0.00 19.20 34.0 22.60 30.0 0.0 0
100.00 BDX1416H100 15.50 0.00 14.30 66.0 17.40 60.0 0.0 0
105.00 BDX1416H105 14.00 3.50 9.30 91.0 12.60 74.0 1.0 2
110.00 BDX1416H110 7.90 2.00 5.50 126.0 7.10 58.0 5.0 5
115.00 BDX1416H115 2.00 -0.53 1.80 65.0 2.15 67.0 3.0 44
120.00 BDX1416H120 0.20 -0.30 0.15 202.0 0.35 200.0 66.0 383
125.00 BDX1416H125 0.15 0.00 0.05 17.0 0.20 180.0 1.0 499
130.00 BDX1416H130 0.60 0.15 0.05 11.0 0.30 61.0 392.0 372
135.00 BDX1416H135 0.20 0.00 0.05 11.0 0.20 139.0 0.0 0
140.00 BDX1416H140 0.25 0.00 0.05 11.0 0.25 134.0 0.0 0
145.00 BDX1416H145 0.25 0.00 0.05 1.0 0.25 134.0 0.0 0
150.00 BDX1416H150 0.25 0.00 0.05 1.0 0.25 134.0 0.0 0
155.00 BDX1416H155 0.25 0.00 0.05 1.0 0.25 134.0 0.0 0
160.00 BDX1416H160 0.20 0.00 0.05 1.0 0.20 139.0 0.0 0
165.00 BDX1416H165 0.25 0.00 0.00 0.0 0.25 139.0 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 0.25 139.0 0.0 0
80.00 BDX1416T80 0.25 0.00 0.00 0.0 0.25 139.0 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 0.25 116.0 0.0 0
95.00 BDX1416T95 0.25 0.00 0.05 1.0 0.25 139.0 0.0 0
100.00 BDX1416T100 0.25 0.00 0.05 21.0 0.25 134.0 0.0 0
105.00 BDX1416T105 0.25 0.00 0.05 48.0 0.25 134.0 0.0 0
110.00 BDX1416T110 0.25 0.00 0.05 219.0 0.35 216.0 10.0 32
115.00 BDX1416T115 0.90 0.24 0.85 228.0 1.15 159.0 15.0 502
120.00 BDX1416T120 3.60 0.00 4.00 62.0 5.60 134.0 4.0 60
125.00 BDX1416T125 6.10 -2.20 8.10 63.0 10.80 60.0 4.0 4
130.00 BDX1416T130 12.30 0.00 12.50 66.0 15.70 60.0 0.0 0
135.00 BDX1416T135 18.20 0.00 17.30 35.0 20.90 32.0 0.0 0
140.00 BDX1416T140 21.50 0.00 22.30 35.0 25.80 20.0 0.0 0
145.00 BDX1416T145 26.50 0.00 27.20 4.0 30.90 3.0 0.0 0
150.00 BDX1416T150 31.40 0.00 32.00 34.0 35.80 32.0 0.0 0
155.00 BDX1416T155 36.50 0.00 37.10 11.0 40.80 18.0 0.0 0
160.00 BDX1416T160 41.00 0.00 42.10 11.0 45.80 18.0 0.0 0
165.00 BDX1416T165 46.50 0.00 46.50 60.0 50.80 45.0 0.0 0
Trading Center