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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 140419C00080000 C 04/19/14 80.0 31.00 34.70
BDX 140419C00085000 C 04/19/14 85.0 26.00 29.70
BDX 140419C00090000 C 04/19/14 90.0 21.00 24.70
BDX 140419C00095000 C 04/19/14 95.0 16.00 19.60
BDX 140419C00100000 C 04/19/14 100.0 11.10 14.60
BDX 140419C00105000 C 04/19/14 105.0 7.80 8.70
BDX 140419C00110000 C 04/19/14 110.0 2.30 3.90
BDX 140419C00115000 C 04/19/14 115.0 0.00 0.05
BDX 140419C00120000 C 04/19/14 120.0 0.00 0.05
BDX 140419C00125000 C 04/19/14 125.0 0.00 0.05
BDX 140419C00130000 C 04/19/14 130.0 0.00 0.10
BDX 140419C00135000 C 04/19/14 135.0 0.00 0.15
BDX 140419C00140000 C 04/19/14 140.0 0.00 0.25
BDX 140419C00145000 C 04/19/14 145.0 0.00 0.20
BDX 140419C00150000 C 04/19/14 150.0 0.00 0.25
BDX 140419P00080000 P 04/19/14 80.0 0.00 0.25
BDX 140419P00085000 P 04/19/14 85.0 0.00 0.25
BDX 140419P00090000 P 04/19/14 90.0 0.00 0.20
BDX 140419P00095000 P 04/19/14 95.0 0.00 0.20
BDX 140419P00100000 P 04/19/14 100.0 0.00 0.20
BDX 140419P00105000 P 04/19/14 105.0 0.00 0.10
BDX 140419P00110000 P 04/19/14 110.0 0.00 0.10
BDX 140419P00115000 P 04/19/14 115.0 1.10 2.10
BDX 140419P00120000 P 04/19/14 120.0 5.90 8.70
BDX 140419P00125000 P 04/19/14 125.0 10.60 14.00
BDX 140419P00130000 P 04/19/14 130.0 14.80 18.80
BDX 140419P00135000 P 04/19/14 135.0 20.30 24.00
BDX 140419P00140000 P 04/19/14 140.0 25.30 29.00
BDX 140419P00145000 P 04/19/14 145.0 30.30 33.90
BDX 140419P00150000 P 04/19/14 150.0 35.30 39.00
BDX 140517C00080000 C 05/17/14 80.0 31.10 35.00
BDX 140517C00085000 C 05/17/14 85.0 26.10 29.80
BDX 140517C00090000 C 05/17/14 90.0 21.10 24.80
BDX 140517C00095000 C 05/17/14 95.0 16.20 19.70
BDX 140517C00100000 C 05/17/14 100.0 11.20 14.50
BDX 140517C00105000 C 05/17/14 105.0 7.40 9.60
BDX 140517C00110000 C 05/17/14 110.0 4.00 4.70
BDX 140517C00115000 C 05/17/14 115.0 1.25 1.45
BDX 140517C00120000 C 05/17/14 120.0 0.05 0.30
BDX 140517C00125000 C 05/17/14 125.0 0.00 0.20
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 0.05 0.25
BDX 140517P00105000 P 05/17/14 105.0 0.25 0.50
BDX 140517P00110000 P 05/17/14 110.0 0.95 1.20
BDX 140517P00115000 P 05/17/14 115.0 2.80 3.30
BDX 140517P00120000 P 05/17/14 120.0 5.70 8.10
BDX 140517P00125000 P 05/17/14 125.0 10.60 13.90
BDX 140517P00130000 P 05/17/14 130.0 14.80 18.80
BDX 140517P00135000 P 05/17/14 135.0 19.90 24.00
BDX 140517P00140000 P 05/17/14 140.0 24.90 28.80
BDX 140517P00145000 P 05/17/14 145.0 30.00 33.80
BDX 140517P00150000 P 05/17/14 150.0 34.90 38.80
BDX 140621C00070000 C 06/21/14 70.0 41.00 44.80
BDX 140621C00075000 C 06/21/14 75.0 36.50 39.80
BDX 140621C00080000 C 06/21/14 80.0 31.10 34.80
BDX 140621C00085000 C 06/21/14 85.0 26.20 29.80
BDX 140621C00090000 C 06/21/14 90.0 21.20 24.50
BDX 140621C00095000 C 06/21/14 95.0 16.30 19.50
BDX 140621C00100000 C 06/21/14 100.0 11.50 14.30
BDX 140621C00105000 C 06/21/14 105.0 7.10 10.00
BDX 140621C00110000 C 06/21/14 110.0 4.70 5.30
BDX 140621C00115000 C 06/21/14 115.0 1.85 2.15
BDX 140621C00120000 C 06/21/14 120.0 0.50 0.60
BDX 140621C00125000 C 06/21/14 125.0 0.00 0.25
BDX 140621C00130000 C 06/21/14 130.0 0.00 0.25
BDX 140621C00135000 C 06/21/14 135.0 0.00 0.20
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 0.25
BDX 140621P00090000 P 06/21/14 90.0 0.05 0.25
BDX 140621P00095000 P 06/21/14 95.0 0.05 0.35
BDX 140621P00100000 P 06/21/14 100.0 0.35 0.65
BDX 140621P00105000 P 06/21/14 105.0 0.80 1.05
BDX 140621P00110000 P 06/21/14 110.0 1.80 2.10
BDX 140621P00115000 P 06/21/14 115.0 3.90 4.40
BDX 140621P00120000 P 06/21/14 120.0 7.30 9.50
BDX 140621P00125000 P 06/21/14 125.0 11.20 14.60
BDX 140621P00130000 P 06/21/14 130.0 16.10 19.50
BDX 140621P00135000 P 06/21/14 135.0 21.10 24.40
BDX 140621P00140000 P 06/21/14 140.0 25.10 29.30
BDX 140920C00075000 C 09/20/14 75.0 36.50 39.80
BDX 140920C00080000 C 09/20/14 80.0 31.60 34.80
BDX 140920C00085000 C 09/20/14 85.0 26.30 29.50
BDX 140920C00090000 C 09/20/14 90.0 21.30 24.70
BDX 140920C00095000 C 09/20/14 95.0 16.60 20.00
BDX 140920C00100000 C 09/20/14 100.0 12.00 14.60
BDX 140920C00105000 C 09/20/14 105.0 7.90 10.30
BDX 140920C00110000 C 09/20/14 110.0 6.00 6.60
BDX 140920C00115000 C 09/20/14 115.0 3.40 3.80
BDX 140920C00120000 C 09/20/14 120.0 1.65 1.95
BDX 140920C00125000 C 09/20/14 125.0 0.65 0.90
BDX 140920C00130000 C 09/20/14 130.0 0.20 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 0.30
BDX 140920P00080000 P 09/20/14 80.0 0.15 0.50
BDX 140920P00085000 P 09/20/14 85.0 0.25 0.65
BDX 140920P00090000 P 09/20/14 90.0 0.45 0.65
BDX 140920P00095000 P 09/20/14 95.0 0.80 1.05
BDX 140920P00100000 P 09/20/14 100.0 1.30 1.60
BDX 140920P00105000 P 09/20/14 105.0 2.20 2.50
BDX 140920P00110000 P 09/20/14 110.0 3.60 4.00
BDX 140920P00115000 P 09/20/14 115.0 5.80 6.40
BDX 140920P00120000 P 09/20/14 120.0 9.00 11.60
BDX 140920P00125000 P 09/20/14 125.0 12.00 15.60
BDX 140920P00130000 P 09/20/14 130.0 16.90 20.10
BDX 140920P00135000 P 09/20/14 135.0 21.70 24.90
BDX 140920P00140000 P 09/20/14 140.0 26.60 29.80
BDX 140920P00145000 P 09/20/14 145.0 31.50 34.70

OPRA data is delayed 15 minutes.