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 (2015-02-20)Premium Content

Becton Dickinson And Company (BDX)
As of Mar 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 150320C00075000 C 03/20/15 75.0 69.60 73.50
BDX 150320C00080000 C 03/20/15 80.0 64.50 68.50
BDX 150320C00085000 C 03/20/15 85.0 59.60 63.50
BDX 150320C00090000 C 03/20/15 90.0 54.50 58.50
BDX 150320C00095000 C 03/20/15 95.0 49.40 53.50
BDX 150320C00100000 C 03/20/15 100.0 44.50 48.60
BDX 150320C00105000 C 03/20/15 105.0 39.60 43.50
BDX 150320C00110000 C 03/20/15 110.0 35.30 37.80
BDX 150320C00115000 C 03/20/15 115.0 30.40 32.70
BDX 150320C00120000 C 03/20/15 120.0 24.90 27.80
BDX 150320C00125000 C 03/20/15 125.0 20.20 22.20
BDX 150320C00130000 C 03/20/15 130.0 15.50 17.50
BDX 150320C00135000 C 03/20/15 135.0 10.80 12.40
BDX 150320C00140000 C 03/20/15 140.0 5.50 7.20
BDX 150320C00145000 C 03/20/15 145.0 1.85 2.65
BDX 150320C00150000 C 03/20/15 150.0 0.20 0.50
BDX 150320C00155000 C 03/20/15 155.0 0.00 0.20
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 0.00 0.05
BDX 150320P00080000 P 03/20/15 80.0 0.00 0.25
BDX 150320P00085000 P 03/20/15 85.0 0.00 0.20
BDX 150320P00090000 P 03/20/15 90.0 0.00 0.25
BDX 150320P00095000 P 03/20/15 95.0 0.00 0.20
BDX 150320P00100000 P 03/20/15 100.0 0.00 0.20
BDX 150320P00105000 P 03/20/15 105.0 0.00 0.15
BDX 150320P00110000 P 03/20/15 110.0 0.00 0.15
BDX 150320P00115000 P 03/20/15 115.0 0.00 0.20
BDX 150320P00120000 P 03/20/15 120.0 0.00 0.15
BDX 150320P00125000 P 03/20/15 125.0 0.00 0.20
BDX 150320P00130000 P 03/20/15 130.0 0.00 0.20
BDX 150320P00135000 P 03/20/15 135.0 0.05 0.20
BDX 150320P00140000 P 03/20/15 140.0 0.20 0.45
BDX 150320P00145000 P 03/20/15 145.0 1.15 1.75
BDX 150320P00150000 P 03/20/15 150.0 3.90 5.30
BDX 150320P00155000 P 03/20/15 155.0 8.20 10.30
BDX 150320P00160000 P 03/20/15 160.0 12.60 15.50
BDX 150320P00165000 P 03/20/15 165.0 18.10 20.60
BDX 150417C00100000 C 04/17/15 100.0 44.70 48.50
BDX 150417C00105000 C 04/17/15 105.0 39.70 43.50
BDX 150417C00110000 C 04/17/15 110.0 34.60 38.50
BDX 150417C00115000 C 04/17/15 115.0 29.60 33.50
BDX 150417C00120000 C 04/17/15 120.0 24.60 28.50
BDX 150417C00125000 C 04/17/15 125.0 20.50 23.00
BDX 150417C00130000 C 04/17/15 130.0 15.40 17.50
BDX 150417C00135000 C 04/17/15 135.0 10.60 12.60
BDX 150417C00140000 C 04/17/15 140.0 6.40 7.70
BDX 150417C00145000 C 04/17/15 145.0 3.20 4.00
BDX 150417C00150000 C 04/17/15 150.0 1.10 1.65
BDX 150417C00155000 C 04/17/15 155.0 0.25 0.55
BDX 150417C00160000 C 04/17/15 160.0 0.05 0.30
BDX 150417C00165000 C 04/17/15 165.0 0.00 0.25
BDX 150417C00170000 C 04/17/15 170.0 0.00 0.25
BDX 150417C00175000 C 04/17/15 175.0 0.00 0.25
BDX 150417C00180000 C 04/17/15 180.0 0.00 0.25
BDX 150417C00185000 C 04/17/15 185.0 0.00 0.25
BDX 150417C00190000 C 04/17/15 190.0 0.00 0.20
BDX 150417P00100000 P 04/17/15 100.0 0.00 0.25
BDX 150417P00105000 P 04/17/15 105.0 0.00 0.25
BDX 150417P00110000 P 04/17/15 110.0 0.00 0.20
BDX 150417P00115000 P 04/17/15 115.0 0.00 0.30
BDX 150417P00120000 P 04/17/15 120.0 0.05 0.25
BDX 150417P00125000 P 04/17/15 125.0 0.10 0.35
BDX 150417P00130000 P 04/17/15 130.0 0.15 0.45
BDX 150417P00135000 P 04/17/15 135.0 0.50 0.70
BDX 150417P00140000 P 04/17/15 140.0 1.10 1.45
BDX 150417P00145000 P 04/17/15 145.0 2.45 3.20
BDX 150417P00150000 P 04/17/15 150.0 4.90 6.30
BDX 150417P00155000 P 04/17/15 155.0 8.80 10.40
BDX 150417P00160000 P 04/17/15 160.0 13.10 15.20
BDX 150417P00165000 P 04/17/15 165.0 18.30 20.20
BDX 150417P00170000 P 04/17/15 170.0 22.10 25.90
BDX 150417P00175000 P 04/17/15 175.0 27.10 30.90
BDX 150417P00180000 P 04/17/15 180.0 32.10 35.90
BDX 150417P00185000 P 04/17/15 185.0 37.00 40.60
BDX 150417P00190000 P 04/17/15 190.0 42.10 45.90
BDX 150619C00080000 C 06/19/15 80.0 64.60 68.50
BDX 150619C00085000 C 06/19/15 85.0 59.60 63.50
BDX 150619C00090000 C 06/19/15 90.0 54.60 58.50
BDX 150619C00095000 C 06/19/15 95.0 49.60 53.50
BDX 150619C00100000 C 06/19/15 100.0 44.50 48.70
BDX 150619C00105000 C 06/19/15 105.0 40.60 43.20
BDX 150619C00110000 C 06/19/15 110.0 35.20 37.80
BDX 150619C00115000 C 06/19/15 115.0 30.10 32.90
BDX 150619C00120000 C 06/19/15 120.0 24.90 28.10
BDX 150619C00125000 C 06/19/15 125.0 20.50 23.50
BDX 150619C00130000 C 06/19/15 130.0 16.40 17.90
BDX 150619C00135000 C 06/19/15 135.0 12.10 13.50
BDX 150619C00140000 C 06/19/15 140.0 8.60 9.50
BDX 150619C00145000 C 06/19/15 145.0 5.30 6.20
BDX 150619C00150000 C 06/19/15 150.0 3.00 3.80
BDX 150619C00155000 C 06/19/15 155.0 1.55 2.05
BDX 150619C00160000 C 06/19/15 160.0 0.65 1.05
BDX 150619C00165000 C 06/19/15 165.0 0.25 0.60
BDX 150619C00170000 C 06/19/15 170.0 0.05 0.50
BDX 150619P00080000 P 06/19/15 80.0 0.00 0.05
BDX 150619P00085000 P 06/19/15 85.0 0.00 0.05
BDX 150619P00090000 P 06/19/15 90.0 0.00 0.10
BDX 150619P00095000 P 06/19/15 95.0 0.05 0.40
BDX 150619P00100000 P 06/19/15 100.0 0.05 0.40
BDX 150619P00105000 P 06/19/15 105.0 0.10 0.50
BDX 150619P00110000 P 06/19/15 110.0 0.10 0.40
BDX 150619P00115000 P 06/19/15 115.0 0.20 0.55
BDX 150619P00120000 P 06/19/15 120.0 0.35 0.65
BDX 150619P00125000 P 06/19/15 125.0 0.60 1.05
BDX 150619P00130000 P 06/19/15 130.0 1.05 1.50
BDX 150619P00135000 P 06/19/15 135.0 1.85 2.35
BDX 150619P00140000 P 06/19/15 140.0 3.00 3.50
BDX 150619P00145000 P 06/19/15 145.0 4.80 5.60
BDX 150619P00150000 P 06/19/15 150.0 7.30 8.40
BDX 150619P00155000 P 06/19/15 155.0 10.50 12.30
BDX 150619P00160000 P 06/19/15 160.0 14.60 16.60
BDX 150619P00165000 P 06/19/15 165.0 18.90 21.00
BDX 150619P00170000 P 06/19/15 170.0 23.70 26.50
BDX 150918C00095000 C 09/18/15 95.0 49.60 53.50
BDX 150918C00100000 C 09/18/15 100.0 45.20 48.10
BDX 150918C00105000 C 09/18/15 105.0 40.50 43.10
BDX 150918C00110000 C 09/18/15 110.0 34.90 38.00
BDX 150918C00115000 C 09/18/15 115.0 30.50 33.10
BDX 150918C00120000 C 09/18/15 120.0 25.90 28.10
BDX 150918C00125000 C 09/18/15 125.0 21.30 23.50
BDX 150918C00130000 C 09/18/15 130.0 16.50 19.30
BDX 150918C00135000 C 09/18/15 135.0 13.40 15.40
BDX 150918C00140000 C 09/18/15 140.0 10.00 11.30
BDX 150918C00145000 C 09/18/15 145.0 7.10 8.20
BDX 150918C00150000 C 09/18/15 150.0 5.30 5.60
BDX 150918C00155000 C 09/18/15 155.0 3.00 3.70
BDX 150918C00160000 C 09/18/15 160.0 1.90 2.30
BDX 150918C00165000 C 09/18/15 165.0 1.10 1.45
BDX 150918C00170000 C 09/18/15 170.0 0.50 0.95
BDX 150918C00175000 C 09/18/15 175.0 0.25 0.65
BDX 150918C00180000 C 09/18/15 180.0 0.10 0.50
BDX 150918C00185000 C 09/18/15 185.0 0.10 0.50
BDX 150918P00095000 P 09/18/15 95.0 0.10 0.50
BDX 150918P00100000 P 09/18/15 100.0 0.15 0.60
BDX 150918P00105000 P 09/18/15 105.0 0.40 0.70
BDX 150918P00110000 P 09/18/15 110.0 0.60 0.85
BDX 150918P00115000 P 09/18/15 115.0 0.85 1.10
BDX 150918P00120000 P 09/18/15 120.0 1.20 1.55
BDX 150918P00125000 P 09/18/15 125.0 1.70 2.10
BDX 150918P00130000 P 09/18/15 130.0 2.45 2.95
BDX 150918P00135000 P 09/18/15 135.0 3.50 4.10
BDX 150918P00140000 P 09/18/15 140.0 5.00 5.80
BDX 150918P00145000 P 09/18/15 145.0 7.10 7.90
BDX 150918P00150000 P 09/18/15 150.0 9.50 10.70
BDX 150918P00155000 P 09/18/15 155.0 12.60 14.10
BDX 150918P00160000 P 09/18/15 160.0 15.70 17.90
BDX 150918P00165000 P 09/18/15 165.0 20.10 22.20
BDX 150918P00170000 P 09/18/15 170.0 24.20 26.70
BDX 150918P00175000 P 09/18/15 175.0 28.40 32.20
BDX 150918P00180000 P 09/18/15 180.0 33.10 37.00
BDX 150918P00185000 P 09/18/15 185.0 38.10 41.90

OPRA data is delayed 15 minutes.