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 Apr 27 2015 12:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 150515C00075000 C 05/15/15 75.0 66.60 70.50
BDX 150515C00080000 C 05/15/15 80.0 61.90 65.60
BDX 150515C00085000 C 05/15/15 85.0 56.70 60.70
BDX 150515C00090000 C 05/15/15 90.0 52.50 55.40
BDX 150515C00095000 C 05/15/15 95.0 47.50 50.40
BDX 150515C00100000 C 05/15/15 100.0 42.50 45.40
BDX 150515C00105000 C 05/15/15 105.0 37.50 40.60
BDX 150515C00110000 C 05/15/15 110.0 32.80 35.10
BDX 150515C00115000 C 05/15/15 115.0 28.00 30.10
BDX 150515C00120000 C 05/15/15 120.0 23.00 25.20
BDX 150515C00125000 C 05/15/15 125.0 18.00 20.40
BDX 150515C00130000 C 05/15/15 130.0 13.10 15.40
BDX 150515C00135000 C 05/15/15 135.0 8.40 9.10
BDX 150515C00140000 C 05/15/15 140.0 4.20 4.70
BDX 150515C00145000 C 05/15/15 145.0 1.45 1.70
BDX 150515C00150000 C 05/15/15 150.0 0.30 0.45
BDX 150515C00155000 C 05/15/15 155.0 0.15 0.25
BDX 150515C00160000 C 05/15/15 160.0 0.00 0.25
BDX 150515C00165000 C 05/15/15 165.0 0.00 0.15
BDX 150515C00170000 C 05/15/15 170.0 0.00 0.15
BDX 150515C00175000 C 05/15/15 175.0 0.00 0.15
BDX 150515C00180000 C 05/15/15 180.0 0.00 0.15
BDX 150515C00185000 C 05/15/15 185.0 0.00 0.20
BDX 150515C00190000 C 05/15/15 190.0 0.00 0.20
BDX 150515C00195000 C 05/15/15 195.0 0.00 0.15
BDX 150515C00200000 C 05/15/15 200.0 0.00 0.25
BDX 150515C00210000 C 05/15/15 210.0 0.00 0.15
BDX 150515P00075000 P 05/15/15 75.0 0.00 0.15
BDX 150515P00080000 P 05/15/15 80.0 0.00 0.15
BDX 150515P00085000 P 05/15/15 85.0 0.00 0.30
BDX 150515P00090000 P 05/15/15 90.0 0.00 0.20
BDX 150515P00095000 P 05/15/15 95.0 0.00 0.20
BDX 150515P00100000 P 05/15/15 100.0 0.00 0.20
BDX 150515P00105000 P 05/15/15 105.0 0.00 0.30
BDX 150515P00110000 P 05/15/15 110.0 0.00 0.20
BDX 150515P00115000 P 05/15/15 115.0 0.00 0.30
BDX 150515P00120000 P 05/15/15 120.0 0.00 0.25
BDX 150515P00125000 P 05/15/15 125.0 0.00 0.25
BDX 150515P00130000 P 05/15/15 130.0 0.10 0.20
BDX 150515P00135000 P 05/15/15 135.0 0.35 0.45
BDX 150515P00140000 P 05/15/15 140.0 1.15 1.30
BDX 150515P00145000 P 05/15/15 145.0 3.20 3.50
BDX 150515P00150000 P 05/15/15 150.0 6.90 7.40
BDX 150515P00155000 P 05/15/15 155.0 10.10 12.10
BDX 150515P00160000 P 05/15/15 160.0 14.70 17.10
BDX 150515P00165000 P 05/15/15 165.0 19.50 22.50
BDX 150515P00170000 P 05/15/15 170.0 24.90 27.30
BDX 150515P00175000 P 05/15/15 175.0 29.50 32.80
BDX 150515P00180000 P 05/15/15 180.0 34.50 37.30
BDX 150515P00185000 P 05/15/15 185.0 39.40 42.50
BDX 150515P00190000 P 05/15/15 190.0 44.40 47.50
BDX 150515P00195000 P 05/15/15 195.0 49.40 52.50
BDX 150515P00200000 P 05/15/15 200.0 54.50 57.50
BDX 150515P00210000 P 05/15/15 210.0 64.40 67.50
BDX 150619C00080000 C 06/19/15 80.0 62.50 65.60
BDX 150619C00085000 C 06/19/15 85.0 57.20 60.60
BDX 150619C00090000 C 06/19/15 90.0 52.20 55.60
BDX 150619C00095000 C 06/19/15 95.0 48.00 50.50
BDX 150619C00100000 C 06/19/15 100.0 42.80 45.20
BDX 150619C00105000 C 06/19/15 105.0 37.90 40.20
BDX 150619C00110000 C 06/19/15 110.0 32.80 35.20
BDX 150619C00115000 C 06/19/15 115.0 28.10 30.20
BDX 150619C00120000 C 06/19/15 120.0 22.90 25.30
BDX 150619C00125000 C 06/19/15 125.0 18.30 20.40
BDX 150619C00130000 C 06/19/15 130.0 13.50 15.50
BDX 150619C00135000 C 06/19/15 135.0 9.00 9.60
BDX 150619C00140000 C 06/19/15 140.0 5.20 5.70
BDX 150619C00145000 C 06/19/15 145.0 2.50 2.85
BDX 150619C00150000 C 06/19/15 150.0 0.90 1.10
BDX 150619C00155000 C 06/19/15 155.0 0.30 0.45
BDX 150619C00160000 C 06/19/15 160.0 0.05 0.25
BDX 150619C00165000 C 06/19/15 165.0 0.00 0.25
BDX 150619C00170000 C 06/19/15 170.0 0.00 0.25
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 0.00 0.25
BDX 150619P00100000 P 06/19/15 100.0 0.00 0.20
BDX 150619P00105000 P 06/19/15 105.0 0.00 0.35
BDX 150619P00110000 P 06/19/15 110.0 0.00 0.25
BDX 150619P00115000 P 06/19/15 115.0 0.05 0.25
BDX 150619P00120000 P 06/19/15 120.0 0.10 0.35
BDX 150619P00125000 P 06/19/15 125.0 0.25 0.45
BDX 150619P00130000 P 06/19/15 130.0 0.60 0.70
BDX 150619P00135000 P 06/19/15 135.0 1.15 1.35
BDX 150619P00140000 P 06/19/15 140.0 2.40 2.65
BDX 150619P00145000 P 06/19/15 145.0 4.60 5.00
BDX 150619P00150000 P 06/19/15 150.0 8.10 8.50
BDX 150619P00155000 P 06/19/15 155.0 12.00 12.90
BDX 150619P00160000 P 06/19/15 160.0 15.40 17.70
BDX 150619P00165000 P 06/19/15 165.0 20.50 22.60
BDX 150619P00170000 P 06/19/15 170.0 25.10 27.60
BDX 150918C00095000 C 09/18/15 95.0 47.80 50.30
BDX 150918C00100000 C 09/18/15 100.0 43.00 45.30
BDX 150918C00105000 C 09/18/15 105.0 38.00 40.30
BDX 150918C00110000 C 09/18/15 110.0 32.90 35.40
BDX 150918C00115000 C 09/18/15 115.0 28.20 30.50
BDX 150918C00120000 C 09/18/15 120.0 23.50 25.70
BDX 150918C00125000 C 09/18/15 125.0 18.80 19.60
BDX 150918C00130000 C 09/18/15 130.0 14.70 15.30
BDX 150918C00135000 C 09/18/15 135.0 10.70 11.30
BDX 150918C00140000 C 09/18/15 140.0 7.40 7.90
BDX 150918C00145000 C 09/18/15 145.0 4.80 5.20
BDX 150918C00150000 C 09/18/15 150.0 2.90 3.20
BDX 150918C00155000 C 09/18/15 155.0 1.65 1.95
BDX 150918C00160000 C 09/18/15 160.0 0.90 1.15
BDX 150918C00165000 C 09/18/15 165.0 0.35 0.70
BDX 150918C00170000 C 09/18/15 170.0 0.15 0.45
BDX 150918C00175000 C 09/18/15 175.0 0.10 0.30
BDX 150918C00180000 C 09/18/15 180.0 0.05 0.25
BDX 150918C00185000 C 09/18/15 185.0 0.00 0.25
BDX 150918P00095000 P 09/18/15 95.0 0.05 0.35
BDX 150918P00100000 P 09/18/15 100.0 0.10 0.40
BDX 150918P00105000 P 09/18/15 105.0 0.20 0.55
BDX 150918P00110000 P 09/18/15 110.0 0.35 0.70
BDX 150918P00115000 P 09/18/15 115.0 0.50 0.90
BDX 150918P00120000 P 09/18/15 120.0 0.80 1.15
BDX 150918P00125000 P 09/18/15 125.0 1.25 1.55
BDX 150918P00130000 P 09/18/15 130.0 2.00 2.30
BDX 150918P00135000 P 09/18/15 135.0 3.10 3.50
BDX 150918P00140000 P 09/18/15 140.0 4.80 5.20
BDX 150918P00145000 P 09/18/15 145.0 7.10 7.60
BDX 150918P00150000 P 09/18/15 150.0 10.20 10.70
BDX 150918P00155000 P 09/18/15 155.0 13.90 14.60
BDX 150918P00160000 P 09/18/15 160.0 18.20 18.80
BDX 150918P00165000 P 09/18/15 165.0 21.10 23.40
BDX 150918P00170000 P 09/18/15 170.0 25.50 28.50
BDX 150918P00175000 P 09/18/15 175.0 30.70 33.30
BDX 150918P00180000 P 09/18/15 180.0 35.70 38.20
BDX 150918P00185000 P 09/18/15 185.0 40.60 43.10
BDX 151218C00075000 C 12/18/15 75.0 67.90 70.40
BDX 151218C00080000 C 12/18/15 80.0 62.90 65.40
BDX 151218C00085000 C 12/18/15 85.0 57.90 60.40
BDX 151218C00090000 C 12/18/15 90.0 52.90 55.40
BDX 151218C00095000 C 12/18/15 95.0 47.90 50.40
BDX 151218C00100000 C 12/18/15 100.0 43.00 45.40
BDX 151218C00105000 C 12/18/15 105.0 38.00 40.50
BDX 151218C00110000 C 12/18/15 110.0 33.20 35.60
BDX 151218C00115000 C 12/18/15 115.0 28.50 30.70
BDX 151218C00120000 C 12/18/15 120.0 23.80 24.80
BDX 151218C00125000 C 12/18/15 125.0 19.70 20.40
BDX 151218C00130000 C 12/18/15 130.0 15.50 16.30
BDX 151218C00135000 C 12/18/15 135.0 12.10 12.60
BDX 151218C00140000 C 12/18/15 140.0 8.90 9.40
BDX 151218C00145000 C 12/18/15 145.0 6.30 6.80
BDX 151218C00150000 C 12/18/15 150.0 4.30 4.70
BDX 151218C00155000 C 12/18/15 155.0 2.85 3.30
BDX 151218C00160000 C 12/18/15 160.0 1.80 2.20
BDX 151218C00165000 C 12/18/15 165.0 1.10 1.50
BDX 151218C00170000 C 12/18/15 170.0 0.65 1.05
BDX 151218C00175000 C 12/18/15 175.0 0.30 0.75
BDX 151218C00180000 C 12/18/15 180.0 0.10 0.55
BDX 151218C00185000 C 12/18/15 185.0 0.00 0.40
BDX 151218C00190000 C 12/18/15 190.0 0.00 0.30
BDX 151218C00195000 C 12/18/15 195.0 0.00 0.25
BDX 151218C00200000 C 12/18/15 200.0 0.00 0.25
BDX 151218C00210000 C 12/18/15 210.0 0.00 0.50
BDX 151218P00075000 P 12/18/15 75.0 0.00 0.50
BDX 151218P00080000 P 12/18/15 80.0 0.00 0.35
BDX 151218P00085000 P 12/18/15 85.0 0.05 0.40
BDX 151218P00090000 P 12/18/15 90.0 0.15 0.55
BDX 151218P00095000 P 12/18/15 95.0 0.25 0.65
BDX 151218P00100000 P 12/18/15 100.0 0.35 0.75
BDX 151218P00105000 P 12/18/15 105.0 0.50 0.90
BDX 151218P00110000 P 12/18/15 110.0 0.75 1.15
BDX 151218P00115000 P 12/18/15 115.0 1.05 1.45
BDX 151218P00120000 P 12/18/15 120.0 1.55 1.90
BDX 151218P00125000 P 12/18/15 125.0 2.25 2.70
BDX 151218P00130000 P 12/18/15 130.0 3.20 3.70
BDX 151218P00135000 P 12/18/15 135.0 4.70 5.30
BDX 151218P00140000 P 12/18/15 140.0 6.50 7.00
BDX 151218P00145000 P 12/18/15 145.0 8.90 9.60
BDX 151218P00150000 P 12/18/15 150.0 11.90 12.60
BDX 151218P00155000 P 12/18/15 155.0 15.40 16.30
BDX 151218P00160000 P 12/18/15 160.0 19.40 20.20
BDX 151218P00165000 P 12/18/15 165.0 23.70 24.70
BDX 151218P00170000 P 12/18/15 170.0 27.00 29.20
BDX 151218P00175000 P 12/18/15 175.0 31.30 33.90
BDX 151218P00180000 P 12/18/15 180.0 35.70 38.90
BDX 151218P00185000 P 12/18/15 185.0 40.70 43.90
BDX 151218P00190000 P 12/18/15 190.0 45.70 48.80
BDX 151218P00195000 P 12/18/15 195.0 50.60 53.80
BDX 151218P00200000 P 12/18/15 200.0 55.50 58.70
BDX 151218P00210000 P 12/18/15 210.0 65.50 68.70

OPRA data is delayed 15 minutes.