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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 141122C00070000 C 11/22/14 70.0 51.80 55.90
BDX 141122C00075000 C 11/22/14 75.0 46.80 51.00
BDX 141122C00080000 C 11/22/14 80.0 41.80 45.90
BDX 141122C00085000 C 11/22/14 85.0 37.30 40.80
BDX 141122C00090000 C 11/22/14 90.0 32.40 35.70
BDX 141122C00095000 C 11/22/14 95.0 27.40 30.70
BDX 141122C00100000 C 11/22/14 100.0 22.50 25.60
BDX 141122C00105000 C 11/22/14 105.0 17.50 20.60
BDX 141122C00110000 C 11/22/14 110.0 12.60 15.70
BDX 141122C00115000 C 11/22/14 115.0 9.00 10.30
BDX 141122C00120000 C 11/22/14 120.0 4.90 5.80
BDX 141122C00125000 C 11/22/14 125.0 2.00 2.45
BDX 141122C00130000 C 11/22/14 130.0 0.55 0.75
BDX 141122C00135000 C 11/22/14 135.0 0.05 0.45
BDX 141122C00140000 C 11/22/14 140.0 0.00 0.35
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 0.25
BDX 141122P00105000 P 11/22/14 105.0 0.05 0.30
BDX 141122P00110000 P 11/22/14 110.0 0.10 0.45
BDX 141122P00115000 P 11/22/14 115.0 0.30 0.75
BDX 141122P00120000 P 11/22/14 120.0 1.00 1.55
BDX 141122P00125000 P 11/22/14 125.0 2.85 3.50
BDX 141122P00130000 P 11/22/14 130.0 5.80 8.00
BDX 141122P00135000 P 11/22/14 135.0 9.60 12.90
BDX 141122P00140000 P 11/22/14 140.0 14.40 17.70
BDX 141122P00145000 P 11/22/14 145.0 19.40 22.70
BDX 141122P00150000 P 11/22/14 150.0 24.30 27.70
BDX 141122P00155000 P 11/22/14 155.0 29.30 32.70
BDX 141122P00160000 P 11/22/14 160.0 34.20 37.70
BDX 141220C00070000 C 12/20/14 70.0 51.70 55.90
BDX 141220C00075000 C 12/20/14 75.0 46.90 51.20
BDX 141220C00080000 C 12/20/14 80.0 42.40 45.80
BDX 141220C00085000 C 12/20/14 85.0 37.40 40.80
BDX 141220C00090000 C 12/20/14 90.0 32.40 35.70
BDX 141220C00095000 C 12/20/14 95.0 27.50 30.70
BDX 141220C00100000 C 12/20/14 100.0 23.30 25.50
BDX 141220C00105000 C 12/20/14 105.0 17.60 20.10
BDX 141220C00110000 C 12/20/14 110.0 12.70 15.30
BDX 141220C00115000 C 12/20/14 115.0 9.40 10.70
BDX 141220C00120000 C 12/20/14 120.0 5.50 6.60
BDX 141220C00125000 C 12/20/14 125.0 2.65 3.10
BDX 141220C00130000 C 12/20/14 130.0 1.10 1.25
BDX 141220C00135000 C 12/20/14 135.0 0.40 0.60
BDX 141220C00140000 C 12/20/14 140.0 0.05 0.35
BDX 141220C00145000 C 12/20/14 145.0 0.00 0.55
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 0.25
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 0.25
BDX 141220P00095000 P 12/20/14 95.0 0.05 0.30
BDX 141220P00100000 P 12/20/14 100.0 0.05 0.35
BDX 141220P00105000 P 12/20/14 105.0 0.20 0.50
BDX 141220P00110000 P 12/20/14 110.0 0.45 0.80
BDX 141220P00115000 P 12/20/14 115.0 0.90 1.15
BDX 141220P00120000 P 12/20/14 120.0 2.00 2.50
BDX 141220P00125000 P 12/20/14 125.0 3.80 4.80
BDX 141220P00130000 P 12/20/14 130.0 6.90 9.30
BDX 141220P00135000 P 12/20/14 135.0 11.00 13.70
BDX 141220P00140000 P 12/20/14 140.0 15.10 18.40
BDX 141220P00145000 P 12/20/14 145.0 20.00 23.20
BDX 141220P00150000 P 12/20/14 150.0 25.00 28.20
BDX 150320C00075000 C 03/20/15 75.0 46.70 50.80
BDX 150320C00080000 C 03/20/15 80.0 42.30 45.60
BDX 150320C00085000 C 03/20/15 85.0 37.50 40.60
BDX 150320C00090000 C 03/20/15 90.0 32.50 35.60
BDX 150320C00095000 C 03/20/15 95.0 27.60 30.70
BDX 150320C00100000 C 03/20/15 100.0 22.70 25.20
BDX 150320C00105000 C 03/20/15 105.0 18.00 20.30
BDX 150320C00110000 C 03/20/15 110.0 13.50 15.60
BDX 150320C00115000 C 03/20/15 115.0 9.30 11.80
BDX 150320C00120000 C 03/20/15 120.0 6.00 7.70
BDX 150320C00125000 C 03/20/15 125.0 4.00 4.90
BDX 150320C00130000 C 03/20/15 130.0 2.25 2.80
BDX 150320C00135000 C 03/20/15 135.0 1.15 1.65
BDX 150320C00140000 C 03/20/15 140.0 0.45 1.00
BDX 150320C00145000 C 03/20/15 145.0 0.15 0.55
BDX 150320C00150000 C 03/20/15 150.0 0.00 0.50
BDX 150320C00155000 C 03/20/15 155.0 0.00 0.50
BDX 150320C00160000 C 03/20/15 160.0 0.00 0.50
BDX 150320C00165000 C 03/20/15 165.0 0.00 0.50
BDX 150320P00075000 P 03/20/15 75.0 0.00 0.50
BDX 150320P00080000 P 03/20/15 80.0 0.00 0.45
BDX 150320P00085000 P 03/20/15 85.0 0.10 0.55
BDX 150320P00090000 P 03/20/15 90.0 0.20 0.65
BDX 150320P00095000 P 03/20/15 95.0 0.35 0.85
BDX 150320P00100000 P 03/20/15 100.0 0.60 1.10
BDX 150320P00105000 P 03/20/15 105.0 0.80 1.20
BDX 150320P00110000 P 03/20/15 110.0 1.45 1.85
BDX 150320P00115000 P 03/20/15 115.0 2.35 3.20
BDX 150320P00120000 P 03/20/15 120.0 3.80 4.90
BDX 150320P00125000 P 03/20/15 125.0 6.20 7.70
BDX 150320P00130000 P 03/20/15 130.0 9.00 11.30
BDX 150320P00135000 P 03/20/15 135.0 12.70 15.20
BDX 150320P00140000 P 03/20/15 140.0 16.90 19.40
BDX 150320P00145000 P 03/20/15 145.0 20.90 24.50
BDX 150320P00150000 P 03/20/15 150.0 25.70 29.20
BDX 150320P00155000 P 03/20/15 155.0 30.60 34.10
BDX 150320P00160000 P 03/20/15 160.0 35.60 38.70
BDX 150320P00165000 P 03/20/15 165.0 40.50 44.00
BDX 150619C00080000 C 06/19/15 80.0 42.30 45.80
BDX 150619C00085000 C 06/19/15 85.0 37.30 40.90
BDX 150619C00090000 C 06/19/15 90.0 32.40 36.00
BDX 150619C00095000 C 06/19/15 95.0 27.50 31.00
BDX 150619C00100000 C 06/19/15 100.0 22.80 25.80
BDX 150619C00105000 C 06/19/15 105.0 18.40 20.80
BDX 150619C00110000 C 06/19/15 110.0 14.70 17.40
BDX 150619C00115000 C 06/19/15 115.0 10.40 13.50
BDX 150619C00120000 C 06/19/15 120.0 7.40 9.60
BDX 150619C00125000 C 06/19/15 125.0 4.70 7.30
BDX 150619C00130000 C 06/19/15 130.0 2.75 4.20
BDX 150619C00135000 C 06/19/15 135.0 2.05 3.90
BDX 150619C00140000 C 06/19/15 140.0 0.50 2.95
BDX 150619C00145000 C 06/19/15 145.0 0.25 2.10
BDX 150619C00150000 C 06/19/15 150.0 0.30 0.85
BDX 150619C00155000 C 06/19/15 155.0 0.15 0.65
BDX 150619C00160000 C 06/19/15 160.0 0.00 0.50
BDX 150619C00165000 C 06/19/15 165.0 0.00 0.50
BDX 150619C00170000 C 06/19/15 170.0 0.00 0.50
BDX 150619P00080000 P 06/19/15 80.0 0.25 0.75
BDX 150619P00085000 P 06/19/15 85.0 0.40 0.95
BDX 150619P00090000 P 06/19/15 90.0 0.60 1.10
BDX 150619P00095000 P 06/19/15 95.0 0.85 1.40
BDX 150619P00100000 P 06/19/15 100.0 0.55 2.50
BDX 150619P00105000 P 06/19/15 105.0 1.75 2.70
BDX 150619P00110000 P 06/19/15 110.0 2.60 3.30
BDX 150619P00115000 P 06/19/15 115.0 3.90 5.30
BDX 150619P00120000 P 06/19/15 120.0 5.60 7.20
BDX 150619P00125000 P 06/19/15 125.0 7.10 8.60
BDX 150619P00130000 P 06/19/15 130.0 10.10 13.70
BDX 150619P00135000 P 06/19/15 135.0 13.80 16.90
BDX 150619P00140000 P 06/19/15 140.0 17.80 20.80
BDX 150619P00145000 P 06/19/15 145.0 22.00 25.50
BDX 150619P00150000 P 06/19/15 150.0 26.60 30.10
BDX 150619P00155000 P 06/19/15 155.0 31.60 34.60
BDX 150619P00160000 P 06/19/15 160.0 36.20 39.80
BDX 150619P00165000 P 06/19/15 165.0 41.10 44.70
BDX 150619P00170000 P 06/19/15 170.0 46.10 49.60

OPRA data is delayed 15 minutes.