Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-18)Premium Content

Becton Dickinson And Company (BDX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 161216C00080000 C 12/16/16 80.0 85.20 87.50
BDX 161216C00085000 C 12/16/16 85.0 79.10 82.00
BDX 161216C00090000 C 12/16/16 90.0 74.10 77.20
BDX 161216C00095000 C 12/16/16 95.0 69.10 72.00
BDX 161216C00100000 C 12/16/16 100.0 64.10 67.20
BDX 161216C00105000 C 12/16/16 105.0 59.20 62.40
BDX 161216C00110000 C 12/16/16 110.0 54.20 57.20
BDX 161216C00115000 C 12/16/16 115.0 49.10 52.20
BDX 161216C00120000 C 12/16/16 120.0 45.10 47.30
BDX 161216C00125000 C 12/16/16 125.0 40.40 42.20
BDX 161216C00130000 C 12/16/16 130.0 35.50 37.00
BDX 161216C00135000 C 12/16/16 135.0 30.40 32.00
BDX 161216C00140000 C 12/16/16 140.0 25.10 27.20
BDX 161216C00145000 C 12/16/16 145.0 20.40 22.00
BDX 161216C00150000 C 12/16/16 150.0 15.10 17.20
BDX 161216C00155000 C 12/16/16 155.0 10.50 12.30
BDX 161216C00160000 C 12/16/16 160.0 6.30 7.20
BDX 161216C00165000 C 12/16/16 165.0 2.50 3.00
BDX 161216C00170000 C 12/16/16 170.0 0.40 0.65
BDX 161216C00175000 C 12/16/16 175.0 0.00 0.25
BDX 161216C00180000 C 12/16/16 180.0 0.00 0.10
BDX 161216C00185000 C 12/16/16 185.0 0.00 0.25
BDX 161216C00190000 C 12/16/16 190.0 0.00 0.20
BDX 161216C00195000 C 12/16/16 195.0 0.00 0.25
BDX 161216C00200000 C 12/16/16 200.0 0.00 0.25
BDX 161216C00210000 C 12/16/16 210.0 0.00 0.25
BDX 161216C00220000 C 12/16/16 220.0 0.00 0.25
BDX 161216C00230000 C 12/16/16 230.0 0.00 0.25
BDX 161216P00080000 P 12/16/16 80.0 0.00 0.25
BDX 161216P00085000 P 12/16/16 85.0 0.00 0.25
BDX 161216P00090000 P 12/16/16 90.0 0.00 0.25
BDX 161216P00095000 P 12/16/16 95.0 0.00 0.50
BDX 161216P00100000 P 12/16/16 100.0 0.00 0.50
BDX 161216P00105000 P 12/16/16 105.0 0.00 0.25
BDX 161216P00110000 P 12/16/16 110.0 0.00 0.25
BDX 161216P00115000 P 12/16/16 115.0 0.00 0.25
BDX 161216P00120000 P 12/16/16 120.0 0.00 0.25
BDX 161216P00125000 P 12/16/16 125.0 0.00 0.25
BDX 161216P00130000 P 12/16/16 130.0 0.00 0.25
BDX 161216P00135000 P 12/16/16 135.0 0.00 0.25
BDX 161216P00140000 P 12/16/16 140.0 0.00 0.25
BDX 161216P00145000 P 12/16/16 145.0 0.00 0.30
BDX 161216P00150000 P 12/16/16 150.0 0.00 0.15
BDX 161216P00155000 P 12/16/16 155.0 0.05 0.20
BDX 161216P00160000 P 12/16/16 160.0 0.20 0.50
BDX 161216P00165000 P 12/16/16 165.0 1.00 1.35
BDX 161216P00170000 P 12/16/16 170.0 3.80 4.60
BDX 161216P00175000 P 12/16/16 175.0 7.80 9.90
BDX 161216P00180000 P 12/16/16 180.0 12.60 15.30
BDX 161216P00185000 P 12/16/16 185.0 17.10 20.50
BDX 161216P00190000 P 12/16/16 190.0 22.30 25.30
BDX 161216P00195000 P 12/16/16 195.0 26.40 30.60
BDX 161216P00200000 P 12/16/16 200.0 32.20 35.70
BDX 161216P00210000 P 12/16/16 210.0 41.90 45.70
BDX 161216P00220000 P 12/16/16 220.0 52.00 55.70
BDX 161216P00230000 P 12/16/16 230.0 62.40 65.60
BDX 170120C00085000 C 01/20/17 85.0 79.60 82.10
BDX 170120C00090000 C 01/20/17 90.0 74.10 77.30
BDX 170120C00095000 C 01/20/17 95.0 69.10 72.50
BDX 170120C00100000 C 01/20/17 100.0 64.20 67.30
BDX 170120C00105000 C 01/20/17 105.0 59.10 62.30
BDX 170120C00110000 C 01/20/17 110.0 54.60 57.20
BDX 170120C00115000 C 01/20/17 115.0 49.60 52.60
BDX 170120C00120000 C 01/20/17 120.0 44.60 47.20
BDX 170120C00125000 C 01/20/17 125.0 39.60 42.60
BDX 170120C00130000 C 01/20/17 130.0 34.60 37.70
BDX 170120C00135000 C 01/20/17 135.0 29.70 32.70
BDX 170120C00140000 C 01/20/17 140.0 24.80 27.80
BDX 170120C00145000 C 01/20/17 145.0 20.00 22.80
BDX 170120C00150000 C 01/20/17 150.0 15.20 17.80
BDX 170120C00155000 C 01/20/17 155.0 10.40 13.30
BDX 170120C00160000 C 01/20/17 160.0 8.20 9.00
BDX 170120C00165000 C 01/20/17 165.0 4.50 5.40
BDX 170120C00170000 C 01/20/17 170.0 2.20 2.85
BDX 170120C00175000 C 01/20/17 175.0 0.85 1.20
BDX 170120C00180000 C 01/20/17 180.0 0.15 0.80
BDX 170120C00185000 C 01/20/17 185.0 0.05 0.35
BDX 170120C00190000 C 01/20/17 190.0 0.00 0.30
BDX 170120C00195000 C 01/20/17 195.0 0.00 0.25
BDX 170120C00200000 C 01/20/17 200.0 0.00 0.25
BDX 170120C00210000 C 01/20/17 210.0 0.00 0.25
BDX 170120C00220000 C 01/20/17 220.0 0.00 0.25
BDX 170120C00230000 C 01/20/17 230.0 0.00 0.25
BDX 170120C00240000 C 01/20/17 240.0 0.00 0.25
BDX 170120C00250000 C 01/20/17 250.0 0.00 0.25
BDX 170120P00085000 P 01/20/17 85.0 0.00 0.25
BDX 170120P00090000 P 01/20/17 90.0 0.00 0.25
BDX 170120P00095000 P 01/20/17 95.0 0.00 0.25
BDX 170120P00100000 P 01/20/17 100.0 0.00 0.25
BDX 170120P00105000 P 01/20/17 105.0 0.00 0.25
BDX 170120P00110000 P 01/20/17 110.0 0.00 0.25
BDX 170120P00115000 P 01/20/17 115.0 0.00 0.30
BDX 170120P00120000 P 01/20/17 120.0 0.00 0.30
BDX 170120P00125000 P 01/20/17 125.0 0.00 0.30
BDX 170120P00130000 P 01/20/17 130.0 0.00 0.35
BDX 170120P00135000 P 01/20/17 135.0 0.00 0.45
BDX 170120P00140000 P 01/20/17 140.0 0.05 0.55
BDX 170120P00145000 P 01/20/17 145.0 0.25 0.55
BDX 170120P00150000 P 01/20/17 150.0 0.45 1.05
BDX 170120P00155000 P 01/20/17 155.0 0.90 1.60
BDX 170120P00160000 P 01/20/17 160.0 1.70 2.05
BDX 170120P00165000 P 01/20/17 165.0 3.10 4.00
BDX 170120P00170000 P 01/20/17 170.0 5.60 6.60
BDX 170120P00175000 P 01/20/17 175.0 8.90 11.70
BDX 170120P00180000 P 01/20/17 180.0 12.80 15.90
BDX 170120P00185000 P 01/20/17 185.0 17.20 20.80
BDX 170120P00190000 P 01/20/17 190.0 22.30 25.70
BDX 170120P00195000 P 01/20/17 195.0 26.40 30.40
BDX 170120P00200000 P 01/20/17 200.0 31.30 35.70
BDX 170120P00210000 P 01/20/17 210.0 41.30 45.40
BDX 170120P00220000 P 01/20/17 220.0 51.30 55.70
BDX 170120P00230000 P 01/20/17 230.0 61.30 65.40
BDX 170120P00240000 P 01/20/17 240.0 71.30 75.40
BDX 170120P00250000 P 01/20/17 250.0 82.00 85.50
BDX 170317C00090000 C 03/17/17 90.0 75.40 77.50
BDX 170317C00095000 C 03/17/17 95.0 70.40 72.40
BDX 170317C00100000 C 03/17/17 100.0 65.50 67.30
BDX 170317C00105000 C 03/17/17 105.0 60.50 62.40
BDX 170317C00110000 C 03/17/17 110.0 55.20 57.50
BDX 170317C00115000 C 03/17/17 115.0 50.50 52.80
BDX 170317C00120000 C 03/17/17 120.0 45.80 47.70
BDX 170317C00125000 C 03/17/17 125.0 40.80 42.80
BDX 170317C00130000 C 03/17/17 130.0 36.00 37.90
BDX 170317C00135000 C 03/17/17 135.0 30.90 33.10
BDX 170317C00140000 C 03/17/17 140.0 26.10 28.60
BDX 170317C00145000 C 03/17/17 145.0 21.80 24.10
BDX 170317C00150000 C 03/17/17 150.0 16.60 19.80
BDX 170317C00155000 C 03/17/17 155.0 13.80 15.20
BDX 170317C00160000 C 03/17/17 160.0 10.10 11.50
BDX 170317C00165000 C 03/17/17 165.0 7.30 8.10
BDX 170317C00170000 C 03/17/17 170.0 4.60 5.60
BDX 170317C00175000 C 03/17/17 175.0 2.85 3.60
BDX 170317C00180000 C 03/17/17 180.0 1.60 2.35
BDX 170317C00185000 C 03/17/17 185.0 0.70 1.15
BDX 170317C00190000 C 03/17/17 190.0 0.35 0.90
BDX 170317C00195000 C 03/17/17 195.0 0.05 0.70
BDX 170317C00200000 C 03/17/17 200.0 0.10 0.35
BDX 170317C00210000 C 03/17/17 210.0 0.00 0.35
BDX 170317C00220000 C 03/17/17 220.0 0.00 0.30
BDX 170317C00230000 C 03/17/17 230.0 0.00 0.30
BDX 170317C00240000 C 03/17/17 240.0 0.00 0.30
BDX 170317C00250000 C 03/17/17 250.0 0.00 0.30
BDX 170317C00260000 C 03/17/17 260.0 0.00 0.30
BDX 170317P00090000 P 03/17/17 90.0 0.00 0.15
BDX 170317P00095000 P 03/17/17 95.0 0.00 0.40
BDX 170317P00100000 P 03/17/17 100.0 0.00 0.40
BDX 170317P00105000 P 03/17/17 105.0 0.05 0.35
BDX 170317P00110000 P 03/17/17 110.0 0.10 0.35
BDX 170317P00115000 P 03/17/17 115.0 0.05 0.60
BDX 170317P00120000 P 03/17/17 120.0 0.15 0.65
BDX 170317P00125000 P 03/17/17 125.0 0.15 0.75
BDX 170317P00130000 P 03/17/17 130.0 0.35 0.90
BDX 170317P00135000 P 03/17/17 135.0 0.70 1.05
BDX 170317P00140000 P 03/17/17 140.0 1.00 1.55
BDX 170317P00145000 P 03/17/17 145.0 1.40 1.95
BDX 170317P00150000 P 03/17/17 150.0 1.95 2.60
BDX 170317P00155000 P 03/17/17 155.0 2.80 3.90
BDX 170317P00160000 P 03/17/17 160.0 4.20 5.20
BDX 170317P00165000 P 03/17/17 165.0 6.00 6.90
BDX 170317P00170000 P 03/17/17 170.0 8.60 9.60
BDX 170317P00175000 P 03/17/17 175.0 11.60 12.80
BDX 170317P00180000 P 03/17/17 180.0 14.80 16.40
BDX 170317P00185000 P 03/17/17 185.0 19.30 21.80
BDX 170317P00190000 P 03/17/17 190.0 23.50 26.40
BDX 170317P00195000 P 03/17/17 195.0 28.20 31.10
BDX 170317P00200000 P 03/17/17 200.0 32.90 36.00
BDX 170317P00210000 P 03/17/17 210.0 43.00 45.60
BDX 170317P00220000 P 03/17/17 220.0 52.80 55.40
BDX 170317P00230000 P 03/17/17 230.0 62.90 65.40
BDX 170317P00240000 P 03/17/17 240.0 72.90 75.70
BDX 170317P00250000 P 03/17/17 250.0 82.90 85.40
BDX 170317P00260000 P 03/17/17 260.0 92.90 95.40
BDX 170616C00090000 C 06/16/17 90.0 75.10 77.40
BDX 170616C00095000 C 06/16/17 95.0 70.40 72.80
BDX 170616C00100000 C 06/16/17 100.0 65.50 67.60
BDX 170616C00105000 C 06/16/17 105.0 59.90 62.90
BDX 170616C00110000 C 06/16/17 110.0 55.50 58.00
BDX 170616C00115000 C 06/16/17 115.0 50.80 53.20
BDX 170616C00120000 C 06/16/17 120.0 46.00 48.40
BDX 170616C00125000 C 06/16/17 125.0 41.20 43.70
BDX 170616C00130000 C 06/16/17 130.0 36.50 39.00
BDX 170616C00135000 C 06/16/17 135.0 31.90 34.30
BDX 170616C00140000 C 06/16/17 140.0 26.70 29.80
BDX 170616C00145000 C 06/16/17 145.0 22.30 25.50
BDX 170616C00150000 C 06/16/17 150.0 19.40 21.30
BDX 170616C00155000 C 06/16/17 155.0 15.90 17.70
BDX 170616C00160000 C 06/16/17 160.0 13.20 14.00
BDX 170616C00165000 C 06/16/17 165.0 10.10 11.00
BDX 170616C00170000 C 06/16/17 170.0 7.40 8.70
BDX 170616C00175000 C 06/16/17 175.0 5.30 6.20
BDX 170616C00180000 C 06/16/17 180.0 3.60 4.60
BDX 170616C00185000 C 06/16/17 185.0 2.35 3.70
BDX 170616C00190000 C 06/16/17 190.0 1.50 2.65
BDX 170616C00195000 C 06/16/17 195.0 0.40 2.00
BDX 170616C00200000 C 06/16/17 200.0 0.15 1.40
BDX 170616C00210000 C 06/16/17 210.0 0.05 0.70
BDX 170616C00220000 C 06/16/17 220.0 0.05 0.50
BDX 170616C00230000 C 06/16/17 230.0 0.00 0.45
BDX 170616C00240000 C 06/16/17 240.0 0.00 0.40
BDX 170616C00250000 C 06/16/17 250.0 0.00 0.40
BDX 170616P00090000 P 06/16/17 90.0 0.05 0.45
BDX 170616P00095000 P 06/16/17 95.0 0.10 0.60
BDX 170616P00100000 P 06/16/17 100.0 0.05 0.70
BDX 170616P00105000 P 06/16/17 105.0 0.15 0.75
BDX 170616P00110000 P 06/16/17 110.0 0.25 1.05
BDX 170616P00115000 P 06/16/17 115.0 0.50 1.15
BDX 170616P00120000 P 06/16/17 120.0 0.55 1.50
BDX 170616P00125000 P 06/16/17 125.0 0.80 1.65
BDX 170616P00130000 P 06/16/17 130.0 1.25 2.10
BDX 170616P00135000 P 06/16/17 135.0 1.65 2.60
BDX 170616P00140000 P 06/16/17 140.0 2.30 3.30
BDX 170616P00145000 P 06/16/17 145.0 3.00 4.00
BDX 170616P00150000 P 06/16/17 150.0 4.00 4.80
BDX 170616P00155000 P 06/16/17 155.0 5.40 6.10
BDX 170616P00160000 P 06/16/17 160.0 6.90 8.80
BDX 170616P00165000 P 06/16/17 165.0 8.90 10.00
BDX 170616P00170000 P 06/16/17 170.0 11.10 12.50
BDX 170616P00175000 P 06/16/17 175.0 14.10 15.50
BDX 170616P00180000 P 06/16/17 180.0 17.60 19.50
BDX 170616P00185000 P 06/16/17 185.0 21.30 23.50
BDX 170616P00190000 P 06/16/17 190.0 25.10 27.50
BDX 170616P00195000 P 06/16/17 195.0 29.00 32.20
BDX 170616P00200000 P 06/16/17 200.0 33.20 36.90
BDX 170616P00210000 P 06/16/17 210.0 43.10 45.80
BDX 170616P00220000 P 06/16/17 220.0 52.00 55.50
BDX 170616P00230000 P 06/16/17 230.0 62.70 65.50
BDX 170616P00240000 P 06/16/17 240.0 71.80 75.60
BDX 170616P00250000 P 06/16/17 250.0 81.80 85.00

OPRA data is delayed 15 minutes.