Becton Dickinson & Co. $118.22

up +0.32


19/8/2014 04:00 PM  |  NYSE : BDX  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 118.22
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.32 (0.27 %)
Prev Close: 117.90
Open: 117.91
Bid: 112.39
Ask: 124.57
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BDX Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: BDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BDX1420I70 46.30 0.00 46.10 20.0 49.80 10.0 0.0 0
75.00 BDX1420I75 41.30 0.00 41.10 20.0 44.80 10.0 0.0 0
80.00 BDX1420I80 36.30 0.00 36.10 20.0 39.80 10.0 0.0 0
85.00 BDX1420I85 31.30 0.00 31.10 20.0 34.80 10.0 0.0 0
90.00 BDX1420I90 29.07 2.77 25.90 11.0 29.90 20.0 8.0 4
95.00 BDX1420I95 22.00 0.00 21.20 20.0 23.30 1.0 0.0 0
100.00 BDX1420I100 17.10 0.00 17.50 32.0 18.50 10.0 0.0 0
105.00 BDX1420I105 12.04 -0.06 12.50 40.0 13.60 32.0 2.0 34
110.00 BDX1420I110 7.32 -0.18 7.40 11.0 8.60 33.0 2.0 159
115.00 BDX1420I115 3.42 -0.08 3.10 111.0 3.80 53.0 8.0 165
120.00 BDX1420I120 0.70 -0.05 0.65 147.0 0.85 100.0 4.0 892
125.00 BDX1420I125 0.25 0.00 0.10 147.0 0.30 56.0 1.0 2,356
130.00 BDX1420I130 0.19 0.14 0.05 1.0 0.25 154.0 1.0 528
135.00 BDX1420I135 0.15 -0.10 0.05 11.0 0.25 110.0 100.0 166
140.00 BDX1420I140 0.25 0.00 0.05 11.0 0.25 118.0 0.0 0
145.00 BDX1420I145 0.25 0.00 0.05 11.0 0.25 118.0 0.0 0

Put Options: BDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 BDX1420U70 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
75.00 BDX1420U75 0.29 0.04 0.05 10.0 0.25 102.0 20.0 31
80.00 BDX1420U80 0.15 -0.10 0.10 1.0 0.25 102.0 2.0 9
85.00 BDX1420U85 0.05 -0.20 0.05 1.0 0.25 102.0 1.0 11
90.00 BDX1420U90 0.05 -0.15 0.05 1.0 0.20 147.0 1.0 48
95.00 BDX1420U95 0.90 0.65 0.05 32.0 0.25 157.0 1.0 74
100.00 BDX1420U100 0.15 -0.10 0.05 11.0 0.25 103.0 5.0 107
105.00 BDX1420U105 0.12 0.07 0.05 10.0 0.15 32.0 1.0 692
110.00 BDX1420U110 0.27 -0.01 0.15 59.0 0.25 166.0 4.0 459
115.00 BDX1420U115 0.80 -0.10 0.65 59.0 0.80 143.0 17.0 1,292
120.00 BDX1420U120 3.00 0.00 2.90 22.0 3.30 95.0 5.0 128
125.00 BDX1420U125 7.10 -0.30 7.20 20.0 8.40 78.0 1.0 6
130.00 BDX1420U130 11.80 0.00 12.00 32.0 13.30 66.0 0.0 0
135.00 BDX1420U135 16.80 0.00 16.70 33.0 18.10 57.0 0.0 0
140.00 BDX1420U140 21.70 0.00 20.70 20.0 23.50 11.0 0.0 0
145.00 BDX1420U145 26.10 0.00 25.70 20.0 28.50 18.0 0.0 0
Trading Center