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 (2014-08-22)Premium Content

Becton Dickinson And Company (BDX)
As of Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 141122C00070000 C 11/22/14 70.0 53.30 57.60
BDX 141122C00075000 C 11/22/14 75.0 48.30 52.60
BDX 141122C00080000 C 11/22/14 80.0 43.30 47.60
BDX 141122C00085000 C 11/22/14 85.0 38.30 42.60
BDX 141122C00090000 C 11/22/14 90.0 33.30 37.60
BDX 141122C00095000 C 11/22/14 95.0 28.40 32.20
BDX 141122C00100000 C 11/22/14 100.0 23.40 27.20
BDX 141122C00105000 C 11/22/14 105.0 18.50 22.10
BDX 141122C00110000 C 11/22/14 110.0 13.60 17.20
BDX 141122C00115000 C 11/22/14 115.0 9.90 11.30
BDX 141122C00120000 C 11/22/14 120.0 5.70 6.80
BDX 141122C00125000 C 11/22/14 125.0 2.50 3.10
BDX 141122C00130000 C 11/22/14 130.0 0.65 1.05
BDX 141122C00135000 C 11/22/14 135.0 0.15 0.45
BDX 141122C00140000 C 11/22/14 140.0 0.00 0.25
BDX 141122C00145000 C 11/22/14 145.0 0.00 0.20
BDX 141122C00150000 C 11/22/14 150.0 0.00 0.25
BDX 141122C00155000 C 11/22/14 155.0 0.00 0.25
BDX 141122C00160000 C 11/22/14 160.0 0.00 0.25
BDX 141122P00070000 P 11/22/14 70.0 0.00 0.25
BDX 141122P00075000 P 11/22/14 75.0 0.00 0.25
BDX 141122P00080000 P 11/22/14 80.0 0.00 0.25
BDX 141122P00085000 P 11/22/14 85.0 0.00 0.25
BDX 141122P00090000 P 11/22/14 90.0 0.00 0.25
BDX 141122P00095000 P 11/22/14 95.0 0.00 0.25
BDX 141122P00100000 P 11/22/14 100.0 0.00 0.30
BDX 141122P00105000 P 11/22/14 105.0 0.00 0.25
BDX 141122P00110000 P 11/22/14 110.0 0.05 0.30
BDX 141122P00115000 P 11/22/14 115.0 0.25 0.50
BDX 141122P00120000 P 11/22/14 120.0 0.75 1.10
BDX 141122P00125000 P 11/22/14 125.0 2.25 2.70
BDX 141122P00130000 P 11/22/14 130.0 4.80 6.10
BDX 141122P00135000 P 11/22/14 135.0 9.20 10.50
BDX 141122P00140000 P 11/22/14 140.0 13.00 16.70
BDX 141122P00145000 P 11/22/14 145.0 18.10 21.70
BDX 141122P00150000 P 11/22/14 150.0 22.90 26.70
BDX 141122P00155000 P 11/22/14 155.0 27.40 31.70
BDX 141122P00160000 P 11/22/14 160.0 33.00 36.70
BDX 141220C00070000 C 12/20/14 70.0 53.30 57.60
BDX 141220C00075000 C 12/20/14 75.0 48.30 52.70
BDX 141220C00080000 C 12/20/14 80.0 43.30 47.40
BDX 141220C00085000 C 12/20/14 85.0 38.30 42.40
BDX 141220C00090000 C 12/20/14 90.0 33.40 37.50
BDX 141220C00095000 C 12/20/14 95.0 28.40 32.60
BDX 141220C00100000 C 12/20/14 100.0 24.80 26.80
BDX 141220C00105000 C 12/20/14 105.0 19.60 21.40
BDX 141220C00110000 C 12/20/14 110.0 14.70 16.60
BDX 141220C00115000 C 12/20/14 115.0 10.40 11.70
BDX 141220C00120000 C 12/20/14 120.0 6.30 7.50
BDX 141220C00125000 C 12/20/14 125.0 3.20 4.00
BDX 141220C00130000 C 12/20/14 130.0 1.35 1.50
BDX 141220C00135000 C 12/20/14 135.0 0.45 0.65
BDX 141220C00140000 C 12/20/14 140.0 0.05 0.35
BDX 141220C00145000 C 12/20/14 145.0 0.00 0.25
BDX 141220C00150000 C 12/20/14 150.0 0.00 0.25
BDX 141220P00070000 P 12/20/14 70.0 0.00 0.10
BDX 141220P00075000 P 12/20/14 75.0 0.00 0.45
BDX 141220P00080000 P 12/20/14 80.0 0.00 0.25
BDX 141220P00085000 P 12/20/14 85.0 0.00 0.25
BDX 141220P00090000 P 12/20/14 90.0 0.00 0.30
BDX 141220P00095000 P 12/20/14 95.0 0.00 0.25
BDX 141220P00100000 P 12/20/14 100.0 0.05 0.30
BDX 141220P00105000 P 12/20/14 105.0 0.10 0.50
BDX 141220P00110000 P 12/20/14 110.0 0.30 0.55
BDX 141220P00115000 P 12/20/14 115.0 0.75 0.85
BDX 141220P00120000 P 12/20/14 120.0 1.60 2.00
BDX 141220P00125000 P 12/20/14 125.0 3.30 4.00
BDX 141220P00130000 P 12/20/14 130.0 5.60 7.30
BDX 141220P00135000 P 12/20/14 135.0 10.10 11.70
BDX 141220P00140000 P 12/20/14 140.0 14.10 16.60
BDX 141220P00145000 P 12/20/14 145.0 18.20 22.30
BDX 141220P00150000 P 12/20/14 150.0 23.30 27.30
BDX 150320C00075000 C 03/20/15 75.0 48.40 52.50
BDX 150320C00080000 C 03/20/15 80.0 43.40 47.10
BDX 150320C00085000 C 03/20/15 85.0 38.60 41.50
BDX 150320C00090000 C 03/20/15 90.0 33.60 36.60
BDX 150320C00095000 C 03/20/15 95.0 28.60 31.40
BDX 150320C00100000 C 03/20/15 100.0 24.50 26.50
BDX 150320C00105000 C 03/20/15 105.0 20.00 21.50
BDX 150320C00110000 C 03/20/15 110.0 14.90 16.80
BDX 150320C00115000 C 03/20/15 115.0 11.00 12.50
BDX 150320C00120000 C 03/20/15 120.0 7.60 8.50
BDX 150320C00125000 C 03/20/15 125.0 4.60 5.40
BDX 150320C00130000 C 03/20/15 130.0 2.70 3.30
BDX 150320C00135000 C 03/20/15 135.0 1.40 1.80
BDX 150320C00140000 C 03/20/15 140.0 0.70 0.95
BDX 150320C00145000 C 03/20/15 145.0 0.30 0.55
BDX 150320C00150000 C 03/20/15 150.0 0.10 0.35
BDX 150320C00155000 C 03/20/15 155.0 0.05 0.25
BDX 150320C00160000 C 03/20/15 160.0 0.00 0.25
BDX 150320C00165000 C 03/20/15 165.0 0.00 0.25
BDX 150320P00075000 P 03/20/15 75.0 0.05 0.25
BDX 150320P00080000 P 03/20/15 80.0 0.10 0.35
BDX 150320P00085000 P 03/20/15 85.0 0.10 0.35
BDX 150320P00090000 P 03/20/15 90.0 0.15 0.40
BDX 150320P00095000 P 03/20/15 95.0 0.25 0.50
BDX 150320P00100000 P 03/20/15 100.0 0.45 0.70
BDX 150320P00105000 P 03/20/15 105.0 0.70 1.05
BDX 150320P00110000 P 03/20/15 110.0 1.20 1.55
BDX 150320P00115000 P 03/20/15 115.0 2.00 2.50
BDX 150320P00120000 P 03/20/15 120.0 3.40 4.00
BDX 150320P00125000 P 03/20/15 125.0 5.40 6.40
BDX 150320P00130000 P 03/20/15 130.0 8.30 9.40
BDX 150320P00135000 P 03/20/15 135.0 11.70 13.80
BDX 150320P00140000 P 03/20/15 140.0 16.10 18.20
BDX 150320P00145000 P 03/20/15 145.0 20.60 23.10
BDX 150320P00150000 P 03/20/15 150.0 24.90 27.90
BDX 150320P00155000 P 03/20/15 155.0 30.00 32.80
BDX 150320P00160000 P 03/20/15 160.0 34.90 37.70
BDX 150320P00165000 P 03/20/15 165.0 39.90 42.70
BDX 150619C00080000 C 06/19/15 80.0 44.20 46.20
BDX 150619C00085000 C 06/19/15 85.0 38.70 41.30
BDX 150619C00090000 C 06/19/15 90.0 33.70 36.30
BDX 150619C00095000 C 06/19/15 95.0 28.90 31.40
BDX 150619C00100000 C 06/19/15 100.0 24.30 26.70
BDX 150619C00105000 C 06/19/15 105.0 20.10 21.90
BDX 150619C00110000 C 06/19/15 110.0 15.90 17.30
BDX 150619C00115000 C 06/19/15 115.0 12.00 13.40
BDX 150619C00120000 C 06/19/15 120.0 8.60 9.90
BDX 150619C00125000 C 06/19/15 125.0 5.80 6.80
BDX 150619C00130000 C 06/19/15 130.0 3.80 4.60
BDX 150619C00135000 C 06/19/15 135.0 2.30 3.10
BDX 150619C00140000 C 06/19/15 140.0 1.40 1.95
BDX 150619C00145000 C 06/19/15 145.0 0.80 1.30
BDX 150619C00150000 C 06/19/15 150.0 0.45 0.70
BDX 150619C00155000 C 06/19/15 155.0 0.20 0.45
BDX 150619C00160000 C 06/19/15 160.0 0.10 0.35
BDX 150619C00165000 C 06/19/15 165.0 0.00 0.30
BDX 150619C00170000 C 06/19/15 170.0 0.00 0.25
BDX 150619P00080000 P 06/19/15 80.0 0.20 0.45
BDX 150619P00085000 P 06/19/15 85.0 0.30 0.70
BDX 150619P00090000 P 06/19/15 90.0 0.45 0.85
BDX 150619P00095000 P 06/19/15 95.0 0.70 1.15
BDX 150619P00100000 P 06/19/15 100.0 1.00 1.55
BDX 150619P00105000 P 06/19/15 105.0 1.60 2.15
BDX 150619P00110000 P 06/19/15 110.0 2.30 3.00
BDX 150619P00115000 P 06/19/15 115.0 3.50 4.30
BDX 150619P00120000 P 06/19/15 120.0 5.20 6.10
BDX 150619P00125000 P 06/19/15 125.0 7.10 8.50
BDX 150619P00130000 P 06/19/15 130.0 9.40 11.70
BDX 150619P00135000 P 06/19/15 135.0 13.20 15.50
BDX 150619P00140000 P 06/19/15 140.0 17.50 19.50
BDX 150619P00145000 P 06/19/15 145.0 21.40 24.10
BDX 150619P00150000 P 06/19/15 150.0 25.70 28.80
BDX 150619P00155000 P 06/19/15 155.0 30.50 33.60
BDX 150619P00160000 P 06/19/15 160.0 35.10 38.60
BDX 150619P00165000 P 06/19/15 165.0 40.00 43.50
BDX 150619P00170000 P 06/19/15 170.0 45.00 48.40

OPRA data is delayed 15 minutes.