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 (2017-08-18)Premium Content

Becton Dickinson And Company (BDX)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 170915C00090000 C 09/15/17 90.0 106.30 110.10
BDX 170915C00095000 C 09/15/17 95.0 100.90 105.20
BDX 170915C00100000 C 09/15/17 100.0 95.90 100.30
BDX 170915C00105000 C 09/15/17 105.0 90.90 95.20
BDX 170915C00110000 C 09/15/17 110.0 85.80 90.20
BDX 170915C00115000 C 09/15/17 115.0 80.90 85.30
BDX 170915C00120000 C 09/15/17 120.0 75.80 80.20
BDX 170915C00125000 C 09/15/17 125.0 70.90 75.30
BDX 170915C00130000 C 09/15/17 130.0 65.90 70.30
BDX 170915C00135000 C 09/15/17 135.0 60.70 65.10
BDX 170915C00140000 C 09/15/17 140.0 56.00 60.20
BDX 170915C00145000 C 09/15/17 145.0 51.00 55.30
BDX 170915C00150000 C 09/15/17 150.0 45.90 50.30
BDX 170915C00155000 C 09/15/17 155.0 41.00 45.10
BDX 170915C00160000 C 09/15/17 160.0 36.10 40.30
BDX 170915C00165000 C 09/15/17 165.0 30.90 35.10
BDX 170915C00170000 C 09/15/17 170.0 26.20 29.90
BDX 170915C00175000 C 09/15/17 175.0 22.00 24.50
BDX 170915C00180000 C 09/15/17 180.0 17.50 19.50
BDX 170915C00185000 C 09/15/17 185.0 12.30 14.30
BDX 170915C00190000 C 09/15/17 190.0 8.30 8.80
BDX 170915C00195000 C 09/15/17 195.0 4.30 5.10
BDX 170915C00200000 C 09/15/17 200.0 1.50 2.00
BDX 170915C00210000 C 09/15/17 210.0 0.10 0.25
BDX 170915C00220000 C 09/15/17 220.0 0.00 0.15
BDX 170915C00230000 C 09/15/17 230.0 0.00 0.15
BDX 170915C00240000 C 09/15/17 240.0 0.00 0.15
BDX 170915C00250000 C 09/15/17 250.0 0.00 0.15
BDX 170915C00260000 C 09/15/17 260.0 0.00 0.15
BDX 170915P00090000 P 09/15/17 90.0 0.00 0.25
BDX 170915P00095000 P 09/15/17 95.0 0.00 0.25
BDX 170915P00100000 P 09/15/17 100.0 0.00 0.30
BDX 170915P00105000 P 09/15/17 105.0 0.00 0.75
BDX 170915P00110000 P 09/15/17 110.0 0.00 0.15
BDX 170915P00115000 P 09/15/17 115.0 0.00 0.15
BDX 170915P00120000 P 09/15/17 120.0 0.00 0.25
BDX 170915P00125000 P 09/15/17 125.0 0.00 0.15
BDX 170915P00130000 P 09/15/17 130.0 0.00 0.20
BDX 170915P00135000 P 09/15/17 135.0 0.00 0.15
BDX 170915P00140000 P 09/15/17 140.0 0.00 0.20
BDX 170915P00145000 P 09/15/17 145.0 0.00 0.20
BDX 170915P00150000 P 09/15/17 150.0 0.00 0.25
BDX 170915P00155000 P 09/15/17 155.0 0.00 0.25
BDX 170915P00160000 P 09/15/17 160.0 0.00 0.30
BDX 170915P00165000 P 09/15/17 165.0 0.05 0.20
BDX 170915P00170000 P 09/15/17 170.0 0.10 0.25
BDX 170915P00175000 P 09/15/17 175.0 0.10 0.30
BDX 170915P00180000 P 09/15/17 180.0 0.25 0.45
BDX 170915P00185000 P 09/15/17 185.0 0.40 0.70
BDX 170915P00190000 P 09/15/17 190.0 0.90 1.15
BDX 170915P00195000 P 09/15/17 195.0 2.00 2.45
BDX 170915P00200000 P 09/15/17 200.0 4.30 4.90
BDX 170915P00210000 P 09/15/17 210.0 10.80 14.60
BDX 170915P00220000 P 09/15/17 220.0 21.50 23.80
BDX 170915P00230000 P 09/15/17 230.0 30.40 34.60
BDX 170915P00240000 P 09/15/17 240.0 40.30 44.70
BDX 170915P00250000 P 09/15/17 250.0 50.40 54.60
BDX 170915P00260000 P 09/15/17 260.0 60.80 64.50
BDX 171215C00115000 C 12/15/17 115.0 81.30 84.90
BDX 171215C00120000 C 12/15/17 120.0 75.80 80.10
BDX 171215C00125000 C 12/15/17 125.0 70.90 75.30
BDX 171215C00130000 C 12/15/17 130.0 65.80 70.10
BDX 171215C00135000 C 12/15/17 135.0 61.20 65.10
BDX 171215C00140000 C 12/15/17 140.0 56.10 60.20
BDX 171215C00145000 C 12/15/17 145.0 50.90 55.30
BDX 171215C00150000 C 12/15/17 150.0 46.10 50.50
BDX 171215C00155000 C 12/15/17 155.0 41.40 45.60
BDX 171215C00160000 C 12/15/17 160.0 36.50 40.70
BDX 171215C00165000 C 12/15/17 165.0 31.50 35.70
BDX 171215C00170000 C 12/15/17 170.0 28.00 30.00
BDX 171215C00175000 C 12/15/17 175.0 23.90 25.40
BDX 171215C00180000 C 12/15/17 180.0 19.50 20.90
BDX 171215C00185000 C 12/15/17 185.0 15.20 16.60
BDX 171215C00190000 C 12/15/17 190.0 11.10 12.80
BDX 171215C00195000 C 12/15/17 195.0 8.00 9.00
BDX 171215C00200000 C 12/15/17 200.0 5.60 6.30
BDX 171215C00210000 C 12/15/17 210.0 1.90 2.55
BDX 171215C00220000 C 12/15/17 220.0 0.40 0.90
BDX 171215C00230000 C 12/15/17 230.0 0.00 0.65
BDX 171215C00240000 C 12/15/17 240.0 0.00 0.35
BDX 171215C00250000 C 12/15/17 250.0 0.00 0.15
BDX 171215C00260000 C 12/15/17 260.0 0.00 0.20
BDX 171215P00115000 P 12/15/17 115.0 0.05 0.25
BDX 171215P00120000 P 12/15/17 120.0 0.00 0.30
BDX 171215P00125000 P 12/15/17 125.0 0.05 0.30
BDX 171215P00130000 P 12/15/17 130.0 0.10 0.40
BDX 171215P00135000 P 12/15/17 135.0 0.15 0.45
BDX 171215P00140000 P 12/15/17 140.0 0.20 0.55
BDX 171215P00145000 P 12/15/17 145.0 0.30 0.60
BDX 171215P00150000 P 12/15/17 150.0 0.35 0.75
BDX 171215P00155000 P 12/15/17 155.0 0.55 0.95
BDX 171215P00160000 P 12/15/17 160.0 0.65 1.20
BDX 171215P00165000 P 12/15/17 165.0 0.90 1.25
BDX 171215P00170000 P 12/15/17 170.0 1.20 1.55
BDX 171215P00175000 P 12/15/17 175.0 1.60 2.10
BDX 171215P00180000 P 12/15/17 180.0 2.25 2.80
BDX 171215P00185000 P 12/15/17 185.0 3.00 3.70
BDX 171215P00190000 P 12/15/17 190.0 4.20 5.30
BDX 171215P00195000 P 12/15/17 195.0 5.80 6.70
BDX 171215P00200000 P 12/15/17 200.0 8.00 9.20
BDX 171215P00210000 P 12/15/17 210.0 14.40 15.90
BDX 171215P00220000 P 12/15/17 220.0 21.50 24.00
BDX 171215P00230000 P 12/15/17 230.0 30.70 34.90
BDX 171215P00240000 P 12/15/17 240.0 40.50 44.70
BDX 171215P00250000 P 12/15/17 250.0 50.50 54.80
BDX 171215P00260000 P 12/15/17 260.0 60.60 64.40
BDX 180119C00115000 C 01/19/18 115.0 80.80 85.00
BDX 180119C00120000 C 01/19/18 120.0 76.10 80.20
BDX 180119C00125000 C 01/19/18 125.0 71.10 75.30
BDX 180119C00130000 C 01/19/18 130.0 65.90 70.30
BDX 180119C00135000 C 01/19/18 135.0 61.00 65.40
BDX 180119C00140000 C 01/19/18 140.0 56.40 60.50
BDX 180119C00145000 C 01/19/18 145.0 51.20 55.60
BDX 180119C00150000 C 01/19/18 150.0 46.40 50.70
BDX 180119C00155000 C 01/19/18 155.0 41.60 45.80
BDX 180119C00160000 C 01/19/18 160.0 36.80 41.10
BDX 180119C00165000 C 01/19/18 165.0 32.10 36.10
BDX 180119C00170000 C 01/19/18 170.0 28.50 30.60
BDX 180119C00175000 C 01/19/18 175.0 23.20 26.80
BDX 180119C00180000 C 01/19/18 180.0 19.90 21.70
BDX 180119C00185000 C 01/19/18 185.0 15.60 18.20
BDX 180119C00190000 C 01/19/18 190.0 11.30 13.50
BDX 180119C00195000 C 01/19/18 195.0 9.40 10.10
BDX 180119C00200000 C 01/19/18 200.0 6.70 7.40
BDX 180119C00210000 C 01/19/18 210.0 2.45 3.20
BDX 180119C00220000 C 01/19/18 220.0 0.85 1.30
BDX 180119C00230000 C 01/19/18 230.0 0.15 0.40
BDX 180119C00240000 C 01/19/18 240.0 0.00 0.20
BDX 180119P00115000 P 01/19/18 115.0 0.15 0.45
BDX 180119P00120000 P 01/19/18 120.0 0.15 0.55
BDX 180119P00125000 P 01/19/18 125.0 0.30 0.65
BDX 180119P00130000 P 01/19/18 130.0 0.35 0.70
BDX 180119P00135000 P 01/19/18 135.0 0.35 0.85
BDX 180119P00140000 P 01/19/18 140.0 0.65 0.95
BDX 180119P00145000 P 01/19/18 145.0 0.75 1.05
BDX 180119P00150000 P 01/19/18 150.0 0.90 1.20
BDX 180119P00155000 P 01/19/18 155.0 1.10 1.50
BDX 180119P00160000 P 01/19/18 160.0 1.35 1.60
BDX 180119P00165000 P 01/19/18 165.0 1.65 1.95
BDX 180119P00170000 P 01/19/18 170.0 2.05 2.20
BDX 180119P00175000 P 01/19/18 175.0 2.55 2.75
BDX 180119P00180000 P 01/19/18 180.0 3.30 4.00
BDX 180119P00185000 P 01/19/18 185.0 4.20 4.70
BDX 180119P00190000 P 01/19/18 190.0 5.50 6.10
BDX 180119P00195000 P 01/19/18 195.0 7.30 7.90
BDX 180119P00200000 P 01/19/18 200.0 9.10 10.40
BDX 180119P00210000 P 01/19/18 210.0 13.60 16.40
BDX 180119P00220000 P 01/19/18 220.0 21.60 25.00
BDX 180119P00230000 P 01/19/18 230.0 30.70 35.00
BDX 180119P00240000 P 01/19/18 240.0 40.80 44.70
BDX 180316C00120000 C 03/16/18 120.0 76.10 80.30
BDX 180316C00125000 C 03/16/18 125.0 71.10 75.20
BDX 180316C00130000 C 03/16/18 130.0 66.00 70.40
BDX 180316C00135000 C 03/16/18 135.0 61.10 65.50
BDX 180316C00140000 C 03/16/18 140.0 56.40 60.70
BDX 180316C00145000 C 03/16/18 145.0 51.20 55.60
BDX 180316C00150000 C 03/16/18 150.0 46.70 51.10
BDX 180316C00155000 C 03/16/18 155.0 42.10 46.30
BDX 180316C00160000 C 03/16/18 160.0 37.90 41.10
BDX 180316C00165000 C 03/16/18 165.0 33.50 36.80
BDX 180316C00170000 C 03/16/18 170.0 28.60 32.10
BDX 180316C00175000 C 03/16/18 175.0 25.20 27.90
BDX 180316C00180000 C 03/16/18 180.0 20.40 23.20
BDX 180316C00185000 C 03/16/18 185.0 17.60 19.80
BDX 180316C00190000 C 03/16/18 190.0 13.50 15.70
BDX 180316C00195000 C 03/16/18 195.0 11.10 12.20
BDX 180316C00200000 C 03/16/18 200.0 8.40 9.30
BDX 180316C00210000 C 03/16/18 210.0 4.20 5.00
BDX 180316C00220000 C 03/16/18 220.0 1.70 2.35
BDX 180316C00230000 C 03/16/18 230.0 0.60 1.45
BDX 180316C00240000 C 03/16/18 240.0 0.20 0.50
BDX 180316C00250000 C 03/16/18 250.0 0.00 0.25
BDX 180316C00260000 C 03/16/18 260.0 0.00 1.75
BDX 180316C00270000 C 03/16/18 270.0 0.00 0.25
BDX 180316C00280000 C 03/16/18 280.0 0.00 0.75
BDX 180316C00290000 C 03/16/18 290.0 0.00 0.55
BDX 180316C00300000 C 03/16/18 300.0 0.00 0.25
BDX 180316P00120000 P 03/16/18 120.0 0.25 0.80
BDX 180316P00125000 P 03/16/18 125.0 0.15 0.85
BDX 180316P00130000 P 03/16/18 130.0 0.40 1.00
BDX 180316P00135000 P 03/16/18 135.0 0.60 1.10
BDX 180316P00140000 P 03/16/18 140.0 0.75 1.25
BDX 180316P00145000 P 03/16/18 145.0 0.90 1.45
BDX 180316P00150000 P 03/16/18 150.0 1.05 1.65
BDX 180316P00155000 P 03/16/18 155.0 1.35 2.20
BDX 180316P00160000 P 03/16/18 160.0 1.30 2.25
BDX 180316P00165000 P 03/16/18 165.0 2.00 2.85
BDX 180316P00170000 P 03/16/18 170.0 2.70 3.30
BDX 180316P00175000 P 03/16/18 175.0 3.40 4.10
BDX 180316P00180000 P 03/16/18 180.0 4.30 5.00
BDX 180316P00185000 P 03/16/18 185.0 5.40 6.30
BDX 180316P00190000 P 03/16/18 190.0 6.80 7.50
BDX 180316P00195000 P 03/16/18 195.0 8.60 9.60
BDX 180316P00200000 P 03/16/18 200.0 10.70 12.20
BDX 180316P00210000 P 03/16/18 210.0 16.20 17.90
BDX 180316P00220000 P 03/16/18 220.0 22.80 26.30
BDX 180316P00230000 P 03/16/18 230.0 31.30 35.60
BDX 180316P00240000 P 03/16/18 240.0 40.70 45.10
BDX 180316P00250000 P 03/16/18 250.0 50.50 54.70
BDX 180316P00260000 P 03/16/18 260.0 60.40 64.60
BDX 180316P00270000 P 03/16/18 270.0 70.40 74.70
BDX 180316P00280000 P 03/16/18 280.0 80.40 84.80
BDX 180316P00290000 P 03/16/18 290.0 90.50 94.80
BDX 180316P00300000 P 03/16/18 300.0 100.80 104.90

OPRA data is delayed 15 minutes.