Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Becton Dickinson And Company (BDX)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 140517C00080000 C 05/17/14 80.0 32.10 35.80
BDX 140517C00085000 C 05/17/14 85.0 26.60 30.80
BDX 140517C00090000 C 05/17/14 90.0 21.70 25.80
BDX 140517C00095000 C 05/17/14 95.0 17.10 20.00
BDX 140517C00100000 C 05/17/14 100.0 12.40 14.90
BDX 140517C00105000 C 05/17/14 105.0 8.10 9.90
BDX 140517C00110000 C 05/17/14 110.0 3.50 5.30
BDX 140517C00115000 C 05/17/14 115.0 1.30 1.55
BDX 140517C00120000 C 05/17/14 120.0 0.15 0.30
BDX 140517C00125000 C 05/17/14 125.0 0.00 0.25
BDX 140517C00130000 C 05/17/14 130.0 0.00 0.25
BDX 140517C00135000 C 05/17/14 135.0 0.00 0.25
BDX 140517C00140000 C 05/17/14 140.0 0.00 0.25
BDX 140517C00145000 C 05/17/14 145.0 0.00 0.25
BDX 140517C00150000 C 05/17/14 150.0 0.00 0.25
BDX 140517P00080000 P 05/17/14 80.0 0.00 0.25
BDX 140517P00085000 P 05/17/14 85.0 0.00 0.25
BDX 140517P00090000 P 05/17/14 90.0 0.00 0.25
BDX 140517P00095000 P 05/17/14 95.0 0.00 0.25
BDX 140517P00100000 P 05/17/14 100.0 0.00 0.25
BDX 140517P00105000 P 05/17/14 105.0 0.05 0.30
BDX 140517P00110000 P 05/17/14 110.0 0.70 0.85
BDX 140517P00115000 P 05/17/14 115.0 2.45 2.75
BDX 140517P00120000 P 05/17/14 120.0 5.70 8.10
BDX 140517P00125000 P 05/17/14 125.0 10.20 12.40
BDX 140517P00130000 P 05/17/14 130.0 15.20 17.60
BDX 140517P00135000 P 05/17/14 135.0 20.10 23.00
BDX 140517P00140000 P 05/17/14 140.0 25.10 28.00
BDX 140517P00145000 P 05/17/14 145.0 30.10 33.00
BDX 140517P00150000 P 05/17/14 150.0 34.20 38.00
BDX 140621C00070000 C 06/21/14 70.0 42.10 44.90
BDX 140621C00075000 C 06/21/14 75.0 36.60 39.90
BDX 140621C00080000 C 06/21/14 80.0 32.10 34.90
BDX 140621C00085000 C 06/21/14 85.0 27.10 30.00
BDX 140621C00090000 C 06/21/14 90.0 22.20 25.00
BDX 140621C00095000 C 06/21/14 95.0 17.70 19.90
BDX 140621C00100000 C 06/21/14 100.0 12.70 15.00
BDX 140621C00105000 C 06/21/14 105.0 8.20 10.10
BDX 140621C00110000 C 06/21/14 110.0 4.80 5.70
BDX 140621C00115000 C 06/21/14 115.0 1.90 2.25
BDX 140621C00120000 C 06/21/14 120.0 0.50 0.60
BDX 140621C00125000 C 06/21/14 125.0 0.05 0.30
BDX 140621C00130000 C 06/21/14 130.0 0.00 0.25
BDX 140621C00135000 C 06/21/14 135.0 0.00 0.25
BDX 140621C00140000 C 06/21/14 140.0 0.00 0.25
BDX 140621P00070000 P 06/21/14 70.0 0.00 0.05
BDX 140621P00075000 P 06/21/14 75.0 0.00 0.25
BDX 140621P00080000 P 06/21/14 80.0 0.00 0.05
BDX 140621P00085000 P 06/21/14 85.0 0.00 0.35
BDX 140621P00090000 P 06/21/14 90.0 0.00 0.25
BDX 140621P00095000 P 06/21/14 95.0 0.05 0.35
BDX 140621P00100000 P 06/21/14 100.0 0.20 0.60
BDX 140621P00105000 P 06/21/14 105.0 0.65 0.80
BDX 140621P00110000 P 06/21/14 110.0 1.55 1.75
BDX 140621P00115000 P 06/21/14 115.0 3.50 4.00
BDX 140621P00120000 P 06/21/14 120.0 6.60 8.30
BDX 140621P00125000 P 06/21/14 125.0 10.90 13.10
BDX 140621P00130000 P 06/21/14 130.0 15.70 18.00
BDX 140621P00135000 P 06/21/14 135.0 20.60 23.00
BDX 140621P00140000 P 06/21/14 140.0 25.60 28.50
BDX 140920C00075000 C 09/20/14 75.0 36.80 40.80
BDX 140920C00080000 C 09/20/14 80.0 31.80 35.60
BDX 140920C00085000 C 09/20/14 85.0 27.20 30.00
BDX 140920C00090000 C 09/20/14 90.0 22.50 25.00
BDX 140920C00095000 C 09/20/14 95.0 17.60 20.00
BDX 140920C00100000 C 09/20/14 100.0 12.80 15.40
BDX 140920C00105000 C 09/20/14 105.0 8.50 12.10
BDX 140920C00110000 C 09/20/14 110.0 6.10 6.90
BDX 140920C00115000 C 09/20/14 115.0 3.60 4.00
BDX 140920C00120000 C 09/20/14 120.0 1.80 2.10
BDX 140920C00125000 C 09/20/14 125.0 0.75 1.10
BDX 140920C00130000 C 09/20/14 130.0 0.25 0.50
BDX 140920C00135000 C 09/20/14 135.0 0.05 0.30
BDX 140920C00140000 C 09/20/14 140.0 0.00 0.25
BDX 140920C00145000 C 09/20/14 145.0 0.00 0.25
BDX 140920P00075000 P 09/20/14 75.0 0.05 0.25
BDX 140920P00080000 P 09/20/14 80.0 0.10 0.35
BDX 140920P00085000 P 09/20/14 85.0 0.15 0.45
BDX 140920P00090000 P 09/20/14 90.0 0.35 0.55
BDX 140920P00095000 P 09/20/14 95.0 0.60 0.95
BDX 140920P00100000 P 09/20/14 100.0 1.05 1.35
BDX 140920P00105000 P 09/20/14 105.0 1.90 2.20
BDX 140920P00110000 P 09/20/14 110.0 3.40 3.70
BDX 140920P00115000 P 09/20/14 115.0 5.60 6.20
BDX 140920P00120000 P 09/20/14 120.0 8.40 10.90
BDX 140920P00125000 P 09/20/14 125.0 12.10 15.00
BDX 140920P00130000 P 09/20/14 130.0 15.80 19.60
BDX 140920P00135000 P 09/20/14 135.0 20.60 24.40
BDX 140920P00140000 P 09/20/14 140.0 25.50 29.40
BDX 140920P00145000 P 09/20/14 145.0 30.50 34.30
BDX 141220C00080000 C 12/20/14 80.0 32.60 35.80
BDX 141220C00085000 C 12/20/14 85.0 27.70 30.00
BDX 141220C00090000 C 12/20/14 90.0 22.90 25.10
BDX 141220C00095000 C 12/20/14 95.0 18.10 21.30
BDX 141220C00100000 C 12/20/14 100.0 13.40 16.90
BDX 141220C00105000 C 12/20/14 105.0 9.90 12.90
BDX 141220C00110000 C 12/20/14 110.0 7.30 7.90
BDX 141220C00115000 C 12/20/14 115.0 4.70 5.10
BDX 141220C00120000 C 12/20/14 120.0 2.85 3.20
BDX 141220C00125000 C 12/20/14 125.0 1.55 1.90
BDX 141220C00130000 C 12/20/14 130.0 0.80 1.10
BDX 141220C00135000 C 12/20/14 135.0 0.35 0.65
BDX 141220C00140000 C 12/20/14 140.0 0.15 0.45
BDX 141220C00145000 C 12/20/14 145.0 0.05 0.30
BDX 141220C00150000 C 12/20/14 150.0 0.00 0.25
BDX 141220P00080000 P 12/20/14 80.0 0.30 0.55
BDX 141220P00085000 P 12/20/14 85.0 0.50 0.80
BDX 141220P00090000 P 12/20/14 90.0 0.80 1.15
BDX 141220P00095000 P 12/20/14 95.0 1.30 1.60
BDX 141220P00100000 P 12/20/14 100.0 2.05 2.35
BDX 141220P00105000 P 12/20/14 105.0 3.20 3.60
BDX 141220P00110000 P 12/20/14 110.0 4.80 5.20
BDX 141220P00115000 P 12/20/14 115.0 7.10 7.70
BDX 141220P00120000 P 12/20/14 120.0 10.20 11.00
BDX 141220P00125000 P 12/20/14 125.0 12.60 16.30
BDX 141220P00130000 P 12/20/14 130.0 16.60 20.60
BDX 141220P00135000 P 12/20/14 135.0 21.20 25.10
BDX 141220P00140000 P 12/20/14 140.0 25.80 29.90
BDX 141220P00145000 P 12/20/14 145.0 30.90 34.80
BDX 141220P00150000 P 12/20/14 150.0 35.70 39.70

OPRA data is delayed 15 minutes.