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 (2016-02-19)Premium Content

Becton Dickinson And Company (BDX)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 160520C00075000 C 05/20/16 75.0 88.90 91.20
BDX 160520C00080000 C 05/20/16 80.0 83.70 86.30
BDX 160520C00085000 C 05/20/16 85.0 78.50 81.30
BDX 160520C00090000 C 05/20/16 90.0 73.50 76.70
BDX 160520C00095000 C 05/20/16 95.0 68.70 71.60
BDX 160520C00100000 C 05/20/16 100.0 63.70 66.30
BDX 160520C00105000 C 05/20/16 105.0 58.70 61.20
BDX 160520C00110000 C 05/20/16 110.0 53.30 56.70
BDX 160520C00115000 C 05/20/16 115.0 48.30 51.30
BDX 160520C00120000 C 05/20/16 120.0 43.50 46.60
BDX 160520C00125000 C 05/20/16 125.0 38.50 41.30
BDX 160520C00130000 C 05/20/16 130.0 33.30 36.40
BDX 160520C00135000 C 05/20/16 135.0 28.50 31.30
BDX 160520C00140000 C 05/20/16 140.0 23.80 26.50
BDX 160520C00145000 C 05/20/16 145.0 19.10 21.30
BDX 160520C00150000 C 05/20/16 150.0 14.20 16.30
BDX 160520C00155000 C 05/20/16 155.0 10.20 11.30
BDX 160520C00160000 C 05/20/16 160.0 5.70 6.60
BDX 160520C00165000 C 05/20/16 165.0 2.15 2.40
BDX 160520C00170000 C 05/20/16 170.0 0.35 0.50
BDX 160520C00175000 C 05/20/16 175.0 0.00 0.10
BDX 160520C00180000 C 05/20/16 180.0 0.00 0.15
BDX 160520C00185000 C 05/20/16 185.0 0.00 0.25
BDX 160520C00190000 C 05/20/16 190.0 0.00 0.25
BDX 160520C00195000 C 05/20/16 195.0 0.00 0.25
BDX 160520C00200000 C 05/20/16 200.0 0.00 0.25
BDX 160520C00210000 C 05/20/16 210.0 0.00 0.25
BDX 160520C00220000 C 05/20/16 220.0 0.00 0.25
BDX 160520P00075000 P 05/20/16 75.0 0.00 0.25
BDX 160520P00080000 P 05/20/16 80.0 0.00 0.25
BDX 160520P00085000 P 05/20/16 85.0 0.00 0.25
BDX 160520P00090000 P 05/20/16 90.0 0.00 0.25
BDX 160520P00095000 P 05/20/16 95.0 0.00 0.25
BDX 160520P00100000 P 05/20/16 100.0 0.00 0.25
BDX 160520P00105000 P 05/20/16 105.0 0.00 0.25
BDX 160520P00110000 P 05/20/16 110.0 0.00 0.25
BDX 160520P00115000 P 05/20/16 115.0 0.00 0.25
BDX 160520P00120000 P 05/20/16 120.0 0.00 0.20
BDX 160520P00125000 P 05/20/16 125.0 0.00 0.15
BDX 160520P00130000 P 05/20/16 130.0 0.00 0.10
BDX 160520P00135000 P 05/20/16 135.0 0.00 0.15
BDX 160520P00140000 P 05/20/16 140.0 0.00 0.15
BDX 160520P00145000 P 05/20/16 145.0 0.05 0.25
BDX 160520P00150000 P 05/20/16 150.0 0.05 0.20
BDX 160520P00155000 P 05/20/16 155.0 0.15 0.30
BDX 160520P00160000 P 05/20/16 160.0 0.55 0.70
BDX 160520P00165000 P 05/20/16 165.0 1.90 2.20
BDX 160520P00170000 P 05/20/16 170.0 4.50 6.30
BDX 160520P00175000 P 05/20/16 175.0 8.90 11.10
BDX 160520P00180000 P 05/20/16 180.0 13.70 16.00
BDX 160520P00185000 P 05/20/16 185.0 18.80 21.10
BDX 160520P00190000 P 05/20/16 190.0 23.80 26.00
BDX 160520P00195000 P 05/20/16 195.0 28.70 31.70
BDX 160520P00200000 P 05/20/16 200.0 33.70 36.30
BDX 160520P00210000 P 05/20/16 210.0 43.80 46.50
BDX 160520P00220000 P 05/20/16 220.0 53.80 56.10
BDX 160617C00070000 C 06/17/16 70.0 94.00 96.30
BDX 160617C00075000 C 06/17/16 75.0 88.70 91.50
BDX 160617C00080000 C 06/17/16 80.0 83.40 86.20
BDX 160617C00085000 C 06/17/16 85.0 78.70 81.60
BDX 160617C00090000 C 06/17/16 90.0 73.40 76.50
BDX 160617C00095000 C 06/17/16 95.0 68.50 71.90
BDX 160617C00100000 C 06/17/16 100.0 63.30 66.40
BDX 160617C00105000 C 06/17/16 105.0 58.70 61.70
BDX 160617C00110000 C 06/17/16 110.0 53.70 56.30
BDX 160617C00115000 C 06/17/16 115.0 48.30 51.30
BDX 160617C00120000 C 06/17/16 120.0 43.20 46.30
BDX 160617C00125000 C 06/17/16 125.0 38.80 41.40
BDX 160617C00130000 C 06/17/16 130.0 33.80 36.40
BDX 160617C00135000 C 06/17/16 135.0 28.60 31.40
BDX 160617C00140000 C 06/17/16 140.0 23.90 26.30
BDX 160617C00145000 C 06/17/16 145.0 18.80 21.50
BDX 160617C00150000 C 06/17/16 150.0 14.70 16.40
BDX 160617C00155000 C 06/17/16 155.0 10.30 11.80
BDX 160617C00160000 C 06/17/16 160.0 6.70 7.60
BDX 160617C00165000 C 06/17/16 165.0 3.40 3.80
BDX 160617C00170000 C 06/17/16 170.0 1.30 1.55
BDX 160617C00175000 C 06/17/16 175.0 0.40 0.55
BDX 160617C00180000 C 06/17/16 180.0 0.00 0.20
BDX 160617C00185000 C 06/17/16 185.0 0.00 0.10
BDX 160617C00190000 C 06/17/16 190.0 0.00 0.20
BDX 160617C00195000 C 06/17/16 195.0 0.00 0.15
BDX 160617C00200000 C 06/17/16 200.0 0.00 0.20
BDX 160617P00070000 P 06/17/16 70.0 0.00 0.25
BDX 160617P00075000 P 06/17/16 75.0 0.00 0.25
BDX 160617P00080000 P 06/17/16 80.0 0.00 0.25
BDX 160617P00085000 P 06/17/16 85.0 0.00 0.25
BDX 160617P00090000 P 06/17/16 90.0 0.00 0.25
BDX 160617P00095000 P 06/17/16 95.0 0.00 0.25
BDX 160617P00100000 P 06/17/16 100.0 0.00 0.20
BDX 160617P00105000 P 06/17/16 105.0 0.00 0.15
BDX 160617P00110000 P 06/17/16 110.0 0.00 0.10
BDX 160617P00115000 P 06/17/16 115.0 0.00 0.10
BDX 160617P00120000 P 06/17/16 120.0 0.00 0.10
BDX 160617P00125000 P 06/17/16 125.0 0.00 0.15
BDX 160617P00130000 P 06/17/16 130.0 0.05 0.15
BDX 160617P00135000 P 06/17/16 135.0 0.10 0.20
BDX 160617P00140000 P 06/17/16 140.0 0.15 0.30
BDX 160617P00145000 P 06/17/16 145.0 0.30 0.40
BDX 160617P00150000 P 06/17/16 150.0 0.50 0.60
BDX 160617P00155000 P 06/17/16 155.0 0.95 1.10
BDX 160617P00160000 P 06/17/16 160.0 1.90 2.15
BDX 160617P00165000 P 06/17/16 165.0 3.70 4.00
BDX 160617P00170000 P 06/17/16 170.0 6.50 7.80
BDX 160617P00175000 P 06/17/16 175.0 9.90 12.70
BDX 160617P00180000 P 06/17/16 180.0 14.40 17.10
BDX 160617P00185000 P 06/17/16 185.0 19.20 22.00
BDX 160617P00190000 P 06/17/16 190.0 24.40 27.00
BDX 160617P00195000 P 06/17/16 195.0 29.40 32.00
BDX 160617P00200000 P 06/17/16 200.0 34.30 37.00
BDX 160916C00075000 C 09/16/16 75.0 88.50 91.40
BDX 160916C00080000 C 09/16/16 80.0 83.60 86.90
BDX 160916C00085000 C 09/16/16 85.0 78.40 81.50
BDX 160916C00090000 C 09/16/16 90.0 73.50 76.50
BDX 160916C00095000 C 09/16/16 95.0 68.50 71.80
BDX 160916C00100000 C 09/16/16 100.0 63.60 66.40
BDX 160916C00105000 C 09/16/16 105.0 58.50 61.50
BDX 160916C00110000 C 09/16/16 110.0 53.80 56.90
BDX 160916C00115000 C 09/16/16 115.0 48.60 51.60
BDX 160916C00120000 C 09/16/16 120.0 43.70 46.80
BDX 160916C00125000 C 09/16/16 125.0 38.80 41.70
BDX 160916C00130000 C 09/16/16 130.0 33.90 36.90
BDX 160916C00135000 C 09/16/16 135.0 29.20 32.10
BDX 160916C00140000 C 09/16/16 140.0 24.40 27.30
BDX 160916C00145000 C 09/16/16 145.0 20.80 21.90
BDX 160916C00150000 C 09/16/16 150.0 16.10 18.30
BDX 160916C00155000 C 09/16/16 155.0 12.70 14.00
BDX 160916C00160000 C 09/16/16 160.0 9.20 10.40
BDX 160916C00165000 C 09/16/16 165.0 6.20 7.20
BDX 160916C00170000 C 09/16/16 170.0 3.70 4.70
BDX 160916C00175000 C 09/16/16 175.0 2.05 2.85
BDX 160916C00180000 C 09/16/16 180.0 1.20 1.65
BDX 160916C00185000 C 09/16/16 185.0 0.60 0.90
BDX 160916C00190000 C 09/16/16 190.0 0.05 0.50
BDX 160916C00195000 C 09/16/16 195.0 0.05 0.30
BDX 160916C00200000 C 09/16/16 200.0 0.00 0.25
BDX 160916C00210000 C 09/16/16 210.0 0.00 0.30
BDX 160916P00075000 P 09/16/16 75.0 0.00 0.30
BDX 160916P00080000 P 09/16/16 80.0 0.00 0.30
BDX 160916P00085000 P 09/16/16 85.0 0.00 0.35
BDX 160916P00090000 P 09/16/16 90.0 0.00 0.40
BDX 160916P00095000 P 09/16/16 95.0 0.00 0.40
BDX 160916P00100000 P 09/16/16 100.0 0.05 0.45
BDX 160916P00105000 P 09/16/16 105.0 0.10 0.50
BDX 160916P00110000 P 09/16/16 110.0 0.30 0.50
BDX 160916P00115000 P 09/16/16 115.0 0.30 0.60
BDX 160916P00120000 P 09/16/16 120.0 0.40 0.75
BDX 160916P00125000 P 09/16/16 125.0 0.60 0.85
BDX 160916P00130000 P 09/16/16 130.0 0.70 1.05
BDX 160916P00135000 P 09/16/16 135.0 0.95 1.35
BDX 160916P00140000 P 09/16/16 140.0 1.30 1.60
BDX 160916P00145000 P 09/16/16 145.0 1.80 2.15
BDX 160916P00150000 P 09/16/16 150.0 2.45 3.80
BDX 160916P00155000 P 09/16/16 155.0 3.60 4.00
BDX 160916P00160000 P 09/16/16 160.0 4.80 6.00
BDX 160916P00165000 P 09/16/16 165.0 6.80 8.00
BDX 160916P00170000 P 09/16/16 170.0 9.50 11.20
BDX 160916P00175000 P 09/16/16 175.0 12.20 15.10
BDX 160916P00180000 P 09/16/16 180.0 16.00 19.00
BDX 160916P00185000 P 09/16/16 185.0 20.40 23.20
BDX 160916P00190000 P 09/16/16 190.0 25.00 27.90
BDX 160916P00195000 P 09/16/16 195.0 29.50 32.60
BDX 160916P00200000 P 09/16/16 200.0 34.50 37.80
BDX 160916P00210000 P 09/16/16 210.0 44.50 47.50
BDX 161216C00080000 C 12/16/16 80.0 83.60 86.50
BDX 161216C00085000 C 12/16/16 85.0 78.50 81.50
BDX 161216C00090000 C 12/16/16 90.0 73.50 76.50
BDX 161216C00095000 C 12/16/16 95.0 68.50 71.50
BDX 161216C00100000 C 12/16/16 100.0 63.80 66.90
BDX 161216C00105000 C 12/16/16 105.0 58.70 61.50
BDX 161216C00110000 C 12/16/16 110.0 53.60 56.70
BDX 161216C00115000 C 12/16/16 115.0 48.80 52.10
BDX 161216C00120000 C 12/16/16 120.0 43.90 46.90
BDX 161216C00125000 C 12/16/16 125.0 39.00 42.10
BDX 161216C00130000 C 12/16/16 130.0 34.30 37.10
BDX 161216C00135000 C 12/16/16 135.0 29.60 32.50
BDX 161216C00140000 C 12/16/16 140.0 25.30 28.10
BDX 161216C00145000 C 12/16/16 145.0 21.10 23.90
BDX 161216C00150000 C 12/16/16 150.0 17.80 19.80
BDX 161216C00155000 C 12/16/16 155.0 14.50 15.70
BDX 161216C00160000 C 12/16/16 160.0 11.00 12.40
BDX 161216C00165000 C 12/16/16 165.0 7.90 9.40
BDX 161216C00170000 C 12/16/16 170.0 6.00 6.70
BDX 161216C00175000 C 12/16/16 175.0 3.40 4.70
BDX 161216C00180000 C 12/16/16 180.0 2.45 3.20
BDX 161216C00185000 C 12/16/16 185.0 0.80 2.00
BDX 161216C00190000 C 12/16/16 190.0 0.15 1.95
BDX 161216C00195000 C 12/16/16 195.0 0.00 0.80
BDX 161216C00200000 C 12/16/16 200.0 0.10 0.60
BDX 161216C00210000 C 12/16/16 210.0 0.00 0.50
BDX 161216C00220000 C 12/16/16 220.0 0.00 0.50
BDX 161216C00230000 C 12/16/16 230.0 0.00 0.25
BDX 161216P00080000 P 12/16/16 80.0 0.10 0.60
BDX 161216P00085000 P 12/16/16 85.0 0.00 0.70
BDX 161216P00090000 P 12/16/16 90.0 0.00 0.75
BDX 161216P00095000 P 12/16/16 95.0 0.15 1.85
BDX 161216P00100000 P 12/16/16 100.0 0.15 1.95
BDX 161216P00105000 P 12/16/16 105.0 0.20 2.10
BDX 161216P00110000 P 12/16/16 110.0 0.55 1.00
BDX 161216P00115000 P 12/16/16 115.0 0.90 2.50
BDX 161216P00120000 P 12/16/16 120.0 0.80 2.30
BDX 161216P00125000 P 12/16/16 125.0 0.60 3.30
BDX 161216P00130000 P 12/16/16 130.0 1.35 3.80
BDX 161216P00135000 P 12/16/16 135.0 2.00 2.70
BDX 161216P00140000 P 12/16/16 140.0 2.60 4.10
BDX 161216P00145000 P 12/16/16 145.0 3.30 4.90
BDX 161216P00150000 P 12/16/16 150.0 4.30 6.00
BDX 161216P00155000 P 12/16/16 155.0 5.50 7.50
BDX 161216P00160000 P 12/16/16 160.0 7.20 8.80
BDX 161216P00165000 P 12/16/16 165.0 9.10 11.10
BDX 161216P00170000 P 12/16/16 170.0 11.60 13.80
BDX 161216P00175000 P 12/16/16 175.0 14.80 17.40
BDX 161216P00180000 P 12/16/16 180.0 17.80 20.90
BDX 161216P00185000 P 12/16/16 185.0 21.50 25.00
BDX 161216P00190000 P 12/16/16 190.0 26.00 29.20
BDX 161216P00195000 P 12/16/16 195.0 30.40 33.60
BDX 161216P00200000 P 12/16/16 200.0 35.10 38.50
BDX 161216P00210000 P 12/16/16 210.0 44.90 48.10
BDX 161216P00220000 P 12/16/16 220.0 54.80 57.90
BDX 161216P00230000 P 12/16/16 230.0 64.90 67.80

OPRA data is delayed 15 minutes.