Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Becton Dickinson And Company (BDX)
As of Apr 23 2018 1:08PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 180427C00170000 C Apr 27, 2018 170.0 60.80 65.40
BDX 180427C00175000 C Apr 27, 2018 175.0 56.20 60.20
BDX 180427C00180000 C Apr 27, 2018 180.0 51.00 55.20
BDX 180427C00182500 C Apr 27, 2018 182.5 48.60 52.80
BDX 180427C00185000 C Apr 27, 2018 185.0 46.00 50.20
BDX 180427C00187500 C Apr 27, 2018 187.5 43.50 47.70
BDX 180427C00190000 C Apr 27, 2018 190.0 41.20 45.20
BDX 180427C00192500 C Apr 27, 2018 192.5 38.60 42.70
BDX 180427C00195000 C Apr 27, 2018 195.0 36.10 40.20
BDX 180427C00197500 C Apr 27, 2018 197.5 33.70 37.70
BDX 180427C00200000 C Apr 27, 2018 200.0 31.20 35.20
BDX 180427C00202500 C Apr 27, 2018 202.5 28.70 32.70
BDX 180427C00205000 C Apr 27, 2018 205.0 26.10 30.20
BDX 180427C00207500 C Apr 27, 2018 207.5 23.50 27.70
BDX 180427C00210000 C Apr 27, 2018 210.0 21.00 25.20
BDX 180427C00212500 C Apr 27, 2018 212.5 18.50 22.60
BDX 180427C00215000 C Apr 27, 2018 215.0 16.00 20.30
BDX 180427C00217500 C Apr 27, 2018 217.5 13.90 17.70
BDX 180427C00220000 C Apr 27, 2018 220.0 11.50 15.10
BDX 180427C00222500 C Apr 27, 2018 222.5 8.90 12.00
BDX 180427C00225000 C Apr 27, 2018 225.0 7.60 9.20
BDX 180427C00227500 C Apr 27, 2018 227.5 5.40 7.00
BDX 180427C00230000 C Apr 27, 2018 230.0 3.70 4.80
BDX 180427C00232500 C Apr 27, 2018 232.5 2.15 2.40
BDX 180427C00235000 C Apr 27, 2018 235.0 1.00 1.20
BDX 180427C00237500 C Apr 27, 2018 237.5 0.45 0.65
BDX 180427C00240000 C Apr 27, 2018 240.0 0.15 0.45
BDX 180427C00242500 C Apr 27, 2018 242.5 0.05 0.20
BDX 180427C00245000 C Apr 27, 2018 245.0 0.00 0.15
BDX 180427C00247500 C Apr 27, 2018 247.5 0.00 0.15
BDX 180427C00250000 C Apr 27, 2018 250.0 0.00 0.15
BDX 180427C00252500 C Apr 27, 2018 252.5 0.00 0.15
BDX 180427C00255000 C Apr 27, 2018 255.0 0.00 0.10
BDX 180427C00257500 C Apr 27, 2018 257.5 0.00 0.10
BDX 180427C00260000 C Apr 27, 2018 260.0 0.00 0.10
BDX 180427C00262500 C Apr 27, 2018 262.5 0.00 0.10
BDX 180427C00265000 C Apr 27, 2018 265.0 0.00 0.10
BDX 180427C00267500 C Apr 27, 2018 267.5 0.00 0.10
BDX 180427C00270000 C Apr 27, 2018 270.0 0.00 0.10
BDX 180427P00170000 P Apr 27, 2018 170.0 0.00 0.10
BDX 180427P00175000 P Apr 27, 2018 175.0 0.00 0.15
BDX 180427P00180000 P Apr 27, 2018 180.0 0.00 0.15
BDX 180427P00182500 P Apr 27, 2018 182.5 0.00 0.10
BDX 180427P00185000 P Apr 27, 2018 185.0 0.00 0.10
BDX 180427P00187500 P Apr 27, 2018 187.5 0.00 0.15
BDX 180427P00190000 P Apr 27, 2018 190.0 0.00 0.10
BDX 180427P00192500 P Apr 27, 2018 192.5 0.00 0.15
BDX 180427P00195000 P Apr 27, 2018 195.0 0.00 0.15
BDX 180427P00197500 P Apr 27, 2018 197.5 0.00 0.15
BDX 180427P00200000 P Apr 27, 2018 200.0 0.00 0.15
BDX 180427P00202500 P Apr 27, 2018 202.5 0.00 0.15
BDX 180427P00205000 P Apr 27, 2018 205.0 0.00 0.15
BDX 180427P00207500 P Apr 27, 2018 207.5 0.00 0.15
BDX 180427P00210000 P Apr 27, 2018 210.0 0.00 0.15
BDX 180427P00212500 P Apr 27, 2018 212.5 0.00 0.15
BDX 180427P00215000 P Apr 27, 2018 215.0 0.00 0.35
BDX 180427P00217500 P Apr 27, 2018 217.5 0.00 0.60
BDX 180427P00220000 P Apr 27, 2018 220.0 0.00 0.70
BDX 180427P00222500 P Apr 27, 2018 222.5 0.05 0.55
BDX 180427P00225000 P Apr 27, 2018 225.0 0.15 0.50
BDX 180427P00227500 P Apr 27, 2018 227.5 0.40 0.70
BDX 180427P00230000 P Apr 27, 2018 230.0 0.90 1.15
BDX 180427P00232500 P Apr 27, 2018 232.5 1.75 2.00
BDX 180427P00235000 P Apr 27, 2018 235.0 2.55 3.50
BDX 180427P00237500 P Apr 27, 2018 237.5 4.40 5.60
BDX 180427P00240000 P Apr 27, 2018 240.0 5.80 8.40
BDX 180427P00242500 P Apr 27, 2018 242.5 7.50 10.90
BDX 180427P00245000 P Apr 27, 2018 245.0 9.90 13.90
BDX 180427P00247500 P Apr 27, 2018 247.5 12.40 16.70
BDX 180427P00250000 P Apr 27, 2018 250.0 14.80 19.20
BDX 180427P00252500 P Apr 27, 2018 252.5 17.40 21.50
BDX 180427P00255000 P Apr 27, 2018 255.0 19.80 24.20
BDX 180427P00257500 P Apr 27, 2018 257.5 22.40 26.70
BDX 180427P00260000 P Apr 27, 2018 260.0 24.90 29.30
BDX 180427P00262500 P Apr 27, 2018 262.5 27.40 31.80
BDX 180427P00265000 P Apr 27, 2018 265.0 29.80 33.90
BDX 180427P00267500 P Apr 27, 2018 267.5 32.30 36.70
BDX 180427P00270000 P Apr 27, 2018 270.0 34.90 39.40
BDX 180504C00180000 C May 04, 2018 180.0 51.30 55.20
BDX 180504C00182500 C May 04, 2018 182.5 48.50 52.80
BDX 180504C00185000 C May 04, 2018 185.0 46.30 50.30
BDX 180504C00187500 C May 04, 2018 187.5 43.50 47.70
BDX 180504C00190000 C May 04, 2018 190.0 41.40 45.30
BDX 180504C00192500 C May 04, 2018 192.5 38.90 42.80
BDX 180504C00195000 C May 04, 2018 195.0 36.40 40.30
BDX 180504C00197500 C May 04, 2018 197.5 33.90 37.80
BDX 180504C00200000 C May 04, 2018 200.0 31.40 35.40
BDX 180504C00202500 C May 04, 2018 202.5 29.10 33.00
BDX 180504C00205000 C May 04, 2018 205.0 26.60 30.30
BDX 180504C00207500 C May 04, 2018 207.5 24.10 28.00
BDX 180504C00210000 C May 04, 2018 210.0 21.70 25.60
BDX 180504C00212500 C May 04, 2018 212.5 19.10 23.20
BDX 180504C00215000 C May 04, 2018 215.0 17.00 20.80
BDX 180504C00217500 C May 04, 2018 217.5 14.80 17.40
BDX 180504C00220000 C May 04, 2018 220.0 12.80 15.80
BDX 180504C00222500 C May 04, 2018 222.5 10.20 13.10
BDX 180504C00225000 C May 04, 2018 225.0 8.30 11.40
BDX 180504C00227500 C May 04, 2018 227.5 7.00 8.20
BDX 180504C00230000 C May 04, 2018 230.0 5.30 6.50
BDX 180504C00232500 C May 04, 2018 232.5 4.30 5.20
BDX 180504C00235000 C May 04, 2018 235.0 3.10 3.90
BDX 180504C00237500 C May 04, 2018 237.5 2.45 2.80
BDX 180504C00240000 C May 04, 2018 240.0 1.70 2.00
BDX 180504C00242500 C May 04, 2018 242.5 1.20 1.45
BDX 180504C00245000 C May 04, 2018 245.0 0.75 1.00
BDX 180504C00247500 C May 04, 2018 247.5 0.50 2.45
BDX 180504C00250000 C May 04, 2018 250.0 0.20 0.75
BDX 180504C00252500 C May 04, 2018 252.5 0.10 2.25
BDX 180504C00255000 C May 04, 2018 255.0 0.05 2.00
BDX 180504C00257500 C May 04, 2018 257.5 0.00 1.95
BDX 180504C00260000 C May 04, 2018 260.0 0.00 1.90
BDX 180504C00262500 C May 04, 2018 262.5 0.00 1.60
BDX 180504C00265000 C May 04, 2018 265.0 0.00 1.85
BDX 180504C00267500 C May 04, 2018 267.5 0.00 1.70
BDX 180504C00270000 C May 04, 2018 270.0 0.00 1.85
BDX 180504P00180000 P May 04, 2018 180.0 0.00 1.80
BDX 180504P00182500 P May 04, 2018 182.5 0.00 1.55
BDX 180504P00185000 P May 04, 2018 185.0 0.00 1.80
BDX 180504P00187500 P May 04, 2018 187.5 0.00 1.85
BDX 180504P00190000 P May 04, 2018 190.0 0.00 1.70
BDX 180504P00192500 P May 04, 2018 192.5 0.00 1.90
BDX 180504P00195000 P May 04, 2018 195.0 0.00 1.90
BDX 180504P00197500 P May 04, 2018 197.5 0.00 1.80
BDX 180504P00200000 P May 04, 2018 200.0 0.00 1.85
BDX 180504P00202500 P May 04, 2018 202.5 0.05 1.90
BDX 180504P00205000 P May 04, 2018 205.0 0.00 1.95
BDX 180504P00207500 P May 04, 2018 207.5 0.10 1.90
BDX 180504P00210000 P May 04, 2018 210.0 0.20 2.00
BDX 180504P00212500 P May 04, 2018 212.5 0.25 2.15
BDX 180504P00215000 P May 04, 2018 215.0 0.45 2.15
BDX 180504P00217500 P May 04, 2018 217.5 0.40 0.95
BDX 180504P00220000 P May 04, 2018 220.0 0.60 1.15
BDX 180504P00222500 P May 04, 2018 222.5 1.00 1.50
BDX 180504P00225000 P May 04, 2018 225.0 1.60 1.95
BDX 180504P00227500 P May 04, 2018 227.5 2.20 2.60
BDX 180504P00230000 P May 04, 2018 230.0 3.00 3.60
BDX 180504P00232500 P May 04, 2018 232.5 4.00 4.60
BDX 180504P00235000 P May 04, 2018 235.0 5.30 5.90
BDX 180504P00237500 P May 04, 2018 237.5 5.10 7.40
BDX 180504P00240000 P May 04, 2018 240.0 6.50 9.50
BDX 180504P00242500 P May 04, 2018 242.5 9.70 11.80
BDX 180504P00245000 P May 04, 2018 245.0 10.60 14.30
BDX 180504P00247500 P May 04, 2018 247.5 12.90 16.20
BDX 180504P00250000 P May 04, 2018 250.0 15.20 19.10
BDX 180504P00252500 P May 04, 2018 252.5 17.60 21.40
BDX 180504P00255000 P May 04, 2018 255.0 20.00 24.20
BDX 180504P00257500 P May 04, 2018 257.5 22.50 26.60
BDX 180504P00260000 P May 04, 2018 260.0 24.90 29.20
BDX 180504P00262500 P May 04, 2018 262.5 27.40 31.70
BDX 180504P00265000 P May 04, 2018 265.0 29.90 34.40
BDX 180504P00267500 P May 04, 2018 267.5 32.30 36.80
BDX 180504P00270000 P May 04, 2018 270.0 34.90 39.40
BDX 180511C00180000 C May 11, 2018 180.0 51.50 55.40
BDX 180511C00182500 C May 11, 2018 182.5 48.80 52.90
BDX 180511C00185000 C May 11, 2018 185.0 46.50 50.50
BDX 180511C00187500 C May 11, 2018 187.5 44.10 48.00
BDX 180511C00190000 C May 11, 2018 190.0 41.40 45.40
BDX 180511C00192500 C May 11, 2018 192.5 39.10 42.90
BDX 180511C00195000 C May 11, 2018 195.0 36.50 40.60
BDX 180511C00197500 C May 11, 2018 197.5 34.20 38.00
BDX 180511C00200000 C May 11, 2018 200.0 31.80 35.70
BDX 180511C00202500 C May 11, 2018 202.5 29.00 33.30
BDX 180511C00205000 C May 11, 2018 205.0 26.70 30.80
BDX 180511C00207500 C May 11, 2018 207.5 24.40 28.40
BDX 180511C00210000 C May 11, 2018 210.0 21.80 26.00
BDX 180511C00212500 C May 11, 2018 212.5 19.70 22.90
BDX 180511C00215000 C May 11, 2018 215.0 17.30 20.10
BDX 180511C00217500 C May 11, 2018 217.5 15.80 18.00
BDX 180511C00220000 C May 11, 2018 220.0 12.90 15.60
BDX 180511C00222500 C May 11, 2018 222.5 11.50 13.90
BDX 180511C00225000 C May 11, 2018 225.0 9.50 11.80
BDX 180511C00227500 C May 11, 2018 227.5 8.10 9.00
BDX 180511C00230000 C May 11, 2018 230.0 6.50 7.10
BDX 180511C00232500 C May 11, 2018 232.5 5.10 5.70
BDX 180511C00235000 C May 11, 2018 235.0 3.70 4.50
BDX 180511C00237500 C May 11, 2018 237.5 3.00 3.40
BDX 180511C00240000 C May 11, 2018 240.0 2.05 2.45
BDX 180511C00242500 C May 11, 2018 242.5 1.35 2.00
BDX 180511C00245000 C May 11, 2018 245.0 1.05 1.35
BDX 180511C00247500 C May 11, 2018 247.5 0.65 1.50
BDX 180511C00250000 C May 11, 2018 250.0 0.45 1.50
BDX 180511C00252500 C May 11, 2018 252.5 0.30 1.25
BDX 180511C00255000 C May 11, 2018 255.0 0.20 0.85
BDX 180511C00257500 C May 11, 2018 257.5 0.15 0.70
BDX 180511C00260000 C May 11, 2018 260.0 0.05 0.50
BDX 180511C00262500 C May 11, 2018 262.5 0.00 0.30
BDX 180511C00265000 C May 11, 2018 265.0 0.00 0.20
BDX 180511C00267500 C May 11, 2018 267.5 0.00 0.20
BDX 180511C00270000 C May 11, 2018 270.0 0.00 0.20
BDX 180511P00180000 P May 11, 2018 180.0 0.00 0.30
BDX 180511P00182500 P May 11, 2018 182.5 0.00 0.50
BDX 180511P00185000 P May 11, 2018 185.0 0.00 0.40
BDX 180511P00187500 P May 11, 2018 187.5 0.00 0.65
BDX 180511P00190000 P May 11, 2018 190.0 0.00 0.70
BDX 180511P00192500 P May 11, 2018 192.5 0.05 0.75
BDX 180511P00195000 P May 11, 2018 195.0 0.05 0.95
BDX 180511P00197500 P May 11, 2018 197.5 0.05 1.10
BDX 180511P00200000 P May 11, 2018 200.0 0.05 1.05
BDX 180511P00202500 P May 11, 2018 202.5 0.05 1.30
BDX 180511P00205000 P May 11, 2018 205.0 0.05 1.50
BDX 180511P00207500 P May 11, 2018 207.5 0.20 1.70
BDX 180511P00210000 P May 11, 2018 210.0 0.35 1.60
BDX 180511P00212500 P May 11, 2018 212.5 0.35 1.85
BDX 180511P00215000 P May 11, 2018 215.0 0.65 1.90
BDX 180511P00217500 P May 11, 2018 217.5 0.60 1.50
BDX 180511P00220000 P May 11, 2018 220.0 0.95 1.70
BDX 180511P00222500 P May 11, 2018 222.5 1.50 1.80
BDX 180511P00225000 P May 11, 2018 225.0 2.05 2.35
BDX 180511P00227500 P May 11, 2018 227.5 2.65 3.10
BDX 180511P00230000 P May 11, 2018 230.0 3.30 4.00
BDX 180511P00232500 P May 11, 2018 232.5 4.00 5.10
BDX 180511P00235000 P May 11, 2018 235.0 5.70 6.40
BDX 180511P00237500 P May 11, 2018 237.5 6.70 8.00
BDX 180511P00240000 P May 11, 2018 240.0 8.40 10.40
BDX 180511P00242500 P May 11, 2018 242.5 9.80 12.30
BDX 180511P00245000 P May 11, 2018 245.0 11.90 14.30
BDX 180511P00247500 P May 11, 2018 247.5 14.20 16.30
BDX 180511P00250000 P May 11, 2018 250.0 15.50 18.70
BDX 180511P00252500 P May 11, 2018 252.5 18.10 21.30
BDX 180511P00255000 P May 11, 2018 255.0 20.30 24.30
BDX 180511P00257500 P May 11, 2018 257.5 22.60 26.90
BDX 180511P00260000 P May 11, 2018 260.0 25.00 29.30
BDX 180511P00262500 P May 11, 2018 262.5 27.40 31.30
BDX 180511P00265000 P May 11, 2018 265.0 29.90 33.80
BDX 180511P00267500 P May 11, 2018 267.5 32.30 36.60
BDX 180511P00270000 P May 11, 2018 270.0 34.90 39.00
BDX 180518C00150000 C May 18, 2018 150.0 81.40 84.90
BDX 180518C00155000 C May 18, 2018 155.0 76.10 80.00
BDX 180518C00160000 C May 18, 2018 160.0 71.40 75.10
BDX 180518C00165000 C May 18, 2018 165.0 66.50 70.10
BDX 180518C00170000 C May 18, 2018 170.0 61.20 65.00
BDX 180518C00175000 C May 18, 2018 175.0 56.20 60.00
BDX 180518C00180000 C May 18, 2018 180.0 51.20 55.10
BDX 180518C00185000 C May 18, 2018 185.0 46.60 50.00
BDX 180518C00190000 C May 18, 2018 190.0 41.40 45.10
BDX 180518C00195000 C May 18, 2018 195.0 36.40 40.30
BDX 180518C00200000 C May 18, 2018 200.0 31.50 35.60
BDX 180518C00210000 C May 18, 2018 210.0 22.40 25.40
BDX 180518C00220000 C May 18, 2018 220.0 13.20 16.00
BDX 180518C00230000 C May 18, 2018 230.0 7.20 7.60
BDX 180518C00240000 C May 18, 2018 240.0 2.70 2.90
BDX 180518C00250000 C May 18, 2018 250.0 0.70 0.90
BDX 180518C00260000 C May 18, 2018 260.0 0.15 0.75
BDX 180518C00270000 C May 18, 2018 270.0 0.00 0.20
BDX 180518C00280000 C May 18, 2018 280.0 0.00 0.15
BDX 180518C00290000 C May 18, 2018 290.0 0.00 0.15
BDX 180518C00300000 C May 18, 2018 300.0 0.00 0.15
BDX 180518C00310000 C May 18, 2018 310.0 0.00 0.15
BDX 180518C00320000 C May 18, 2018 320.0 0.00 0.15
BDX 180518C00330000 C May 18, 2018 330.0 0.00 0.10
BDX 180518P00150000 P May 18, 2018 150.0 0.00 0.15
BDX 180518P00155000 P May 18, 2018 155.0 0.00 0.15
BDX 180518P00160000 P May 18, 2018 160.0 0.00 0.15
BDX 180518P00165000 P May 18, 2018 165.0 0.00 0.15
BDX 180518P00170000 P May 18, 2018 170.0 0.00 0.15
BDX 180518P00175000 P May 18, 2018 175.0 0.00 0.15
BDX 180518P00180000 P May 18, 2018 180.0 0.00 0.10
BDX 180518P00185000 P May 18, 2018 185.0 0.00 0.40
BDX 180518P00190000 P May 18, 2018 190.0 0.00 0.35
BDX 180518P00195000 P May 18, 2018 195.0 0.10 0.30
BDX 180518P00200000 P May 18, 2018 200.0 0.15 0.50
BDX 180518P00210000 P May 18, 2018 210.0 0.45 0.90
BDX 180518P00220000 P May 18, 2018 220.0 1.45 1.70
BDX 180518P00230000 P May 18, 2018 230.0 4.20 4.50
BDX 180518P00240000 P May 18, 2018 240.0 9.20 9.90
BDX 180518P00250000 P May 18, 2018 250.0 16.00 18.60
BDX 180518P00260000 P May 18, 2018 260.0 25.00 28.80
BDX 180518P00270000 P May 18, 2018 270.0 34.90 38.90
BDX 180518P00280000 P May 18, 2018 280.0 44.90 48.90
BDX 180518P00290000 P May 18, 2018 290.0 54.90 58.60
BDX 180518P00300000 P May 18, 2018 300.0 64.60 68.70
BDX 180518P00310000 P May 18, 2018 310.0 74.90 78.70
BDX 180518P00320000 P May 18, 2018 320.0 84.90 88.60
BDX 180518P00330000 P May 18, 2018 330.0 94.90 98.90
BDX 180525C00170000 C May 25, 2018 170.0 61.20 65.80
BDX 180525C00175000 C May 25, 2018 175.0 56.20 60.80
BDX 180525C00180000 C May 25, 2018 180.0 51.20 55.70
BDX 180525C00182500 C May 25, 2018 182.5 48.60 53.20
BDX 180525C00185000 C May 25, 2018 185.0 46.40 50.90
BDX 180525C00187500 C May 25, 2018 187.5 43.70 48.30
BDX 180525C00190000 C May 25, 2018 190.0 41.30 45.90
BDX 180525C00192500 C May 25, 2018 192.5 39.00 43.40
BDX 180525C00195000 C May 25, 2018 195.0 36.60 40.90
BDX 180525C00197500 C May 25, 2018 197.5 34.60 38.50
BDX 180525C00200000 C May 25, 2018 200.0 31.90 36.10
BDX 180525C00202500 C May 25, 2018 202.5 29.60 33.70
BDX 180525C00205000 C May 25, 2018 205.0 26.70 31.00
BDX 180525C00207500 C May 25, 2018 207.5 24.90 29.00
BDX 180525C00210000 C May 25, 2018 210.0 22.40 26.00
BDX 180525C00212500 C May 25, 2018 212.5 20.10 23.40
BDX 180525C00215000 C May 25, 2018 215.0 17.80 22.00
BDX 180525C00217500 C May 25, 2018 217.5 15.80 19.80
BDX 180525C00220000 C May 25, 2018 220.0 13.70 17.00
BDX 180525C00222500 C May 25, 2018 222.5 11.50 14.90
BDX 180525C00225000 C May 25, 2018 225.0 10.90 12.00
BDX 180525C00227500 C May 25, 2018 227.5 9.20 9.80
BDX 180525C00230000 C May 25, 2018 230.0 7.60 8.20
BDX 180525C00232500 C May 25, 2018 232.5 6.00 6.80
BDX 180525C00235000 C May 25, 2018 235.0 5.00 5.50
BDX 180525C00237500 C May 25, 2018 237.5 3.60 4.40
BDX 180525C00240000 C May 25, 2018 240.0 3.00 3.50
BDX 180525C00242500 C May 25, 2018 242.5 2.25 2.65
BDX 180525C00245000 C May 25, 2018 245.0 1.55 2.05
BDX 180525C00247500 C May 25, 2018 247.5 1.15 1.65
BDX 180525C00250000 C May 25, 2018 250.0 0.85 1.45
BDX 180525C00252500 C May 25, 2018 252.5 0.70 1.50
BDX 180525C00255000 C May 25, 2018 255.0 0.45 1.40
BDX 180525C00257500 C May 25, 2018 257.5 0.15 1.20
BDX 180525C00260000 C May 25, 2018 260.0 0.20 1.10
BDX 180525C00262500 C May 25, 2018 262.5 0.10 0.65
BDX 180525C00265000 C May 25, 2018 265.0 0.10 0.70
BDX 180525C00267500 C May 25, 2018 267.5 0.00 0.35
BDX 180525C00270000 C May 25, 2018 270.0 0.00 0.30
BDX 180525P00170000 P May 25, 2018 170.0 0.00 0.35
BDX 180525P00175000 P May 25, 2018 175.0 0.00 0.45
BDX 180525P00180000 P May 25, 2018 180.0 0.00 0.55
BDX 180525P00182500 P May 25, 2018 182.5 0.00 0.80
BDX 180525P00185000 P May 25, 2018 185.0 0.00 0.95
BDX 180525P00187500 P May 25, 2018 187.5 0.00 0.85
BDX 180525P00190000 P May 25, 2018 190.0 0.00 1.00
BDX 180525P00192500 P May 25, 2018 192.5 0.05 1.10
BDX 180525P00195000 P May 25, 2018 195.0 0.10 1.25
BDX 180525P00197500 P May 25, 2018 197.5 0.20 1.40
BDX 180525P00200000 P May 25, 2018 200.0 0.00 1.55
BDX 180525P00202500 P May 25, 2018 202.5 0.30 1.60
BDX 180525P00205000 P May 25, 2018 205.0 0.20 1.80
BDX 180525P00207500 P May 25, 2018 207.5 0.35 2.05
BDX 180525P00210000 P May 25, 2018 210.0 0.60 2.10
BDX 180525P00212500 P May 25, 2018 212.5 0.80 1.80
BDX 180525P00215000 P May 25, 2018 215.0 1.05 2.05
BDX 180525P00217500 P May 25, 2018 217.5 1.35 1.85
BDX 180525P00220000 P May 25, 2018 220.0 1.70 2.70
BDX 180525P00222500 P May 25, 2018 222.5 2.30 2.60
BDX 180525P00225000 P May 25, 2018 225.0 2.75 3.30
BDX 180525P00227500 P May 25, 2018 227.5 3.30 4.00
BDX 180525P00230000 P May 25, 2018 230.0 4.20 4.90
BDX 180525P00232500 P May 25, 2018 232.5 5.20 6.10
BDX 180525P00235000 P May 25, 2018 235.0 6.40 7.40
BDX 180525P00237500 P May 25, 2018 237.5 7.90 8.70
BDX 180525P00240000 P May 25, 2018 240.0 9.50 10.40
BDX 180525P00242500 P May 25, 2018 242.5 9.50 13.50
BDX 180525P00245000 P May 25, 2018 245.0 11.40 15.10
BDX 180525P00247500 P May 25, 2018 247.5 13.50 17.30
BDX 180525P00250000 P May 25, 2018 250.0 15.70 19.40
BDX 180525P00252500 P May 25, 2018 252.5 18.00 21.70
BDX 180525P00255000 P May 25, 2018 255.0 20.40 24.20
BDX 180525P00257500 P May 25, 2018 257.5 22.70 26.70
BDX 180525P00260000 P May 25, 2018 260.0 25.10 29.40
BDX 180525P00262500 P May 25, 2018 262.5 27.50 31.90
BDX 180525P00265000 P May 25, 2018 265.0 29.80 34.40
BDX 180525P00267500 P May 25, 2018 267.5 32.20 36.80
BDX 180525P00270000 P May 25, 2018 270.0 34.80 39.50
BDX 180601C00170000 C Jun 01, 2018 170.0 61.30 65.90
BDX 180601C00175000 C Jun 01, 2018 175.0 56.30 60.90
BDX 180601C00180000 C Jun 01, 2018 180.0 51.30 55.90
BDX 180601C00185000 C Jun 01, 2018 185.0 46.50 50.90
BDX 180601C00187500 C Jun 01, 2018 187.5 44.00 48.40
BDX 180601C00190000 C Jun 01, 2018 190.0 41.50 46.00
BDX 180601C00192500 C Jun 01, 2018 192.5 39.10 43.50
BDX 180601C00195000 C Jun 01, 2018 195.0 36.60 41.20
BDX 180601C00197500 C Jun 01, 2018 197.5 34.30 38.70
BDX 180601C00200000 C Jun 01, 2018 200.0 32.00 36.30
BDX 180601C00202500 C Jun 01, 2018 202.5 29.60 34.00
BDX 180601C00205000 C Jun 01, 2018 205.0 27.20 31.50
BDX 180601C00207500 C Jun 01, 2018 207.5 24.80 29.20
BDX 180601C00210000 C Jun 01, 2018 210.0 22.00 26.00
BDX 180601C00212500 C Jun 01, 2018 212.5 20.20 23.70
BDX 180601C00215000 C Jun 01, 2018 215.0 17.80 21.70
BDX 180601C00217500 C Jun 01, 2018 217.5 15.70 19.60
BDX 180601C00220000 C Jun 01, 2018 220.0 13.30 17.40
BDX 180601C00222500 C Jun 01, 2018 222.5 11.50 15.20
BDX 180601C00225000 C Jun 01, 2018 225.0 9.70 12.30
BDX 180601C00227500 C Jun 01, 2018 227.5 7.60 10.10
BDX 180601C00230000 C Jun 01, 2018 230.0 7.80 8.60
BDX 180601C00232500 C Jun 01, 2018 232.5 6.30 7.20
BDX 180601C00235000 C Jun 01, 2018 235.0 5.00 5.90
BDX 180601C00237500 C Jun 01, 2018 237.5 4.00 5.00
BDX 180601C00240000 C Jun 01, 2018 240.0 3.00 3.90
BDX 180601C00242500 C Jun 01, 2018 242.5 2.40 3.20
BDX 180601C00245000 C Jun 01, 2018 245.0 1.65 2.35
BDX 180601C00247500 C Jun 01, 2018 247.5 1.40 1.90
BDX 180601C00250000 C Jun 01, 2018 250.0 1.05 1.90
BDX 180601C00252500 C Jun 01, 2018 252.5 0.70 1.60
BDX 180601C00255000 C Jun 01, 2018 255.0 0.50 1.60
BDX 180601C00257500 C Jun 01, 2018 257.5 0.25 1.55
BDX 180601C00260000 C Jun 01, 2018 260.0 0.25 1.30
BDX 180601C00262500 C Jun 01, 2018 262.5 0.00 1.10
BDX 180601C00265000 C Jun 01, 2018 265.0 0.10 0.85
BDX 180601C00267500 C Jun 01, 2018 267.5 0.00 0.65
BDX 180601C00270000 C Jun 01, 2018 270.0 0.00 0.45
BDX 180601P00170000 P Jun 01, 2018 170.0 0.00 0.45
BDX 180601P00175000 P Jun 01, 2018 175.0 0.00 0.50
BDX 180601P00180000 P Jun 01, 2018 180.0 0.00 0.70
BDX 180601P00185000 P Jun 01, 2018 185.0 0.00 1.00
BDX 180601P00187500 P Jun 01, 2018 187.5 0.00 1.15
BDX 180601P00190000 P Jun 01, 2018 190.0 0.05 1.20
BDX 180601P00192500 P Jun 01, 2018 192.5 0.15 1.35
BDX 180601P00195000 P Jun 01, 2018 195.0 0.10 1.20
BDX 180601P00197500 P Jun 01, 2018 197.5 0.15 1.70
BDX 180601P00200000 P Jun 01, 2018 200.0 0.30 1.55
BDX 180601P00202500 P Jun 01, 2018 202.5 0.40 1.70
BDX 180601P00205000 P Jun 01, 2018 205.0 0.15 1.90
BDX 180601P00207500 P Jun 01, 2018 207.5 0.50 2.20
BDX 180601P00210000 P Jun 01, 2018 210.0 0.65 2.30
BDX 180601P00212500 P Jun 01, 2018 212.5 0.95 2.15
BDX 180601P00215000 P Jun 01, 2018 215.0 0.70 2.05
BDX 180601P00217500 P Jun 01, 2018 217.5 1.55 2.65
BDX 180601P00220000 P Jun 01, 2018 220.0 1.90 2.65
BDX 180601P00222500 P Jun 01, 2018 222.5 2.35 2.85
BDX 180601P00225000 P Jun 01, 2018 225.0 3.00 3.50
BDX 180601P00227500 P Jun 01, 2018 227.5 3.60 4.30
BDX 180601P00230000 P Jun 01, 2018 230.0 4.40 5.20
BDX 180601P00232500 P Jun 01, 2018 232.5 5.50 6.40
BDX 180601P00235000 P Jun 01, 2018 235.0 6.70 7.70
BDX 180601P00237500 P Jun 01, 2018 237.5 8.10 9.00
BDX 180601P00240000 P Jun 01, 2018 240.0 8.00 10.80
BDX 180601P00242500 P Jun 01, 2018 242.5 9.60 13.70
BDX 180601P00245000 P Jun 01, 2018 245.0 11.70 15.80
BDX 180601P00247500 P Jun 01, 2018 247.5 13.70 17.50
BDX 180601P00250000 P Jun 01, 2018 250.0 15.70 19.50
BDX 180601P00252500 P Jun 01, 2018 252.5 18.00 21.70
BDX 180601P00255000 P Jun 01, 2018 255.0 20.40 24.40
BDX 180601P00257500 P Jun 01, 2018 257.5 22.90 26.60
BDX 180601P00260000 P Jun 01, 2018 260.0 25.00 29.20
BDX 180601P00262500 P Jun 01, 2018 262.5 27.30 31.90
BDX 180601P00265000 P Jun 01, 2018 265.0 29.90 34.40
BDX 180601P00267500 P Jun 01, 2018 267.5 32.30 36.80
BDX 180601P00270000 P Jun 01, 2018 270.0 34.70 39.30
BDX 180615C00125000 C Jun 15, 2018 125.0 105.80 110.50
BDX 180615C00130000 C Jun 15, 2018 130.0 101.10 105.50
BDX 180615C00135000 C Jun 15, 2018 135.0 96.10 100.50
BDX 180615C00140000 C Jun 15, 2018 140.0 90.80 95.50
BDX 180615C00145000 C Jun 15, 2018 145.0 85.80 90.20
BDX 180615C00150000 C Jun 15, 2018 150.0 80.80 85.20
BDX 180615C00155000 C Jun 15, 2018 155.0 76.10 80.40
BDX 180615C00160000 C Jun 15, 2018 160.0 71.30 75.70
BDX 180615C00165000 C Jun 15, 2018 165.0 65.60 70.30
BDX 180615C00170000 C Jun 15, 2018 170.0 61.10 65.70
BDX 180615C00175000 C Jun 15, 2018 175.0 56.10 60.30
BDX 180615C00180000 C Jun 15, 2018 180.0 51.30 55.80
BDX 180615C00185000 C Jun 15, 2018 185.0 46.30 50.90
BDX 180615C00190000 C Jun 15, 2018 190.0 41.20 45.50
BDX 180615C00195000 C Jun 15, 2018 195.0 36.60 41.20
BDX 180615C00200000 C Jun 15, 2018 200.0 32.40 35.60
BDX 180615C00210000 C Jun 15, 2018 210.0 23.00 25.80
BDX 180615C00220000 C Jun 15, 2018 220.0 15.40 16.20
BDX 180615C00230000 C Jun 15, 2018 230.0 8.70 9.10
BDX 180615C00240000 C Jun 15, 2018 240.0 3.80 4.30
BDX 180615C00250000 C Jun 15, 2018 250.0 1.20 1.70
BDX 180615C00260000 C Jun 15, 2018 260.0 0.35 1.55
BDX 180615C00270000 C Jun 15, 2018 270.0 0.05 0.75
BDX 180615C00280000 C Jun 15, 2018 280.0 0.00 0.20
BDX 180615C00290000 C Jun 15, 2018 290.0 0.00 0.20
BDX 180615C00300000 C Jun 15, 2018 300.0 0.00 0.15
BDX 180615C00310000 C Jun 15, 2018 310.0 0.00 0.15
BDX 180615P00125000 P Jun 15, 2018 125.0 0.00 0.15
BDX 180615P00130000 P Jun 15, 2018 130.0 0.00 0.15
BDX 180615P00135000 P Jun 15, 2018 135.0 0.00 0.15
BDX 180615P00140000 P Jun 15, 2018 140.0 0.00 0.15
BDX 180615P00145000 P Jun 15, 2018 145.0 0.00 0.15
BDX 180615P00150000 P Jun 15, 2018 150.0 0.00 0.15
BDX 180615P00155000 P Jun 15, 2018 155.0 0.00 0.20
BDX 180615P00160000 P Jun 15, 2018 160.0 0.00 0.30
BDX 180615P00165000 P Jun 15, 2018 165.0 0.00 0.40
BDX 180615P00170000 P Jun 15, 2018 170.0 0.05 0.50
BDX 180615P00175000 P Jun 15, 2018 175.0 0.15 1.00
BDX 180615P00180000 P Jun 15, 2018 180.0 0.25 0.55
BDX 180615P00185000 P Jun 15, 2018 185.0 0.10 0.55
BDX 180615P00190000 P Jun 15, 2018 190.0 0.30 1.65
BDX 180615P00195000 P Jun 15, 2018 195.0 0.40 0.85
BDX 180615P00200000 P Jun 15, 2018 200.0 0.35 0.95
BDX 180615P00210000 P Jun 15, 2018 210.0 1.25 1.60
BDX 180615P00220000 P Jun 15, 2018 220.0 2.75 3.10
BDX 180615P00230000 P Jun 15, 2018 230.0 5.70 6.20
BDX 180615P00240000 P Jun 15, 2018 240.0 10.60 11.50
BDX 180615P00250000 P Jun 15, 2018 250.0 16.70 19.70
BDX 180615P00260000 P Jun 15, 2018 260.0 25.40 28.80
BDX 180615P00270000 P Jun 15, 2018 270.0 34.60 38.80
BDX 180615P00280000 P Jun 15, 2018 280.0 44.70 48.90
BDX 180615P00290000 P Jun 15, 2018 290.0 54.70 58.80
BDX 180615P00300000 P Jun 15, 2018 300.0 64.60 68.90
BDX 180615P00310000 P Jun 15, 2018 310.0 74.80 78.70
BDX 180921C00120000 C Sep 21, 2018 120.0 111.70 115.80
BDX 180921C00125000 C Sep 21, 2018 125.0 106.50 110.80
BDX 180921C00130000 C Sep 21, 2018 130.0 101.60 105.80
BDX 180921C00135000 C Sep 21, 2018 135.0 97.00 100.90
BDX 180921C00140000 C Sep 21, 2018 140.0 92.10 96.00
BDX 180921C00145000 C Sep 21, 2018 145.0 87.00 91.30
BDX 180921C00150000 C Sep 21, 2018 150.0 82.00 86.40
BDX 180921C00155000 C Sep 21, 2018 155.0 77.30 81.40
BDX 180921C00160000 C Sep 21, 2018 160.0 72.20 76.40
BDX 180921C00165000 C Sep 21, 2018 165.0 67.50 71.80
BDX 180921C00170000 C Sep 21, 2018 170.0 62.70 66.90
BDX 180921C00175000 C Sep 21, 2018 175.0 57.90 62.00
BDX 180921C00180000 C Sep 21, 2018 180.0 53.20 57.20
BDX 180921C00185000 C Sep 21, 2018 185.0 48.50 52.60
BDX 180921C00190000 C Sep 21, 2018 190.0 43.90 48.00
BDX 180921C00195000 C Sep 21, 2018 195.0 39.30 43.50
BDX 180921C00200000 C Sep 21, 2018 200.0 35.40 38.80
BDX 180921C00210000 C Sep 21, 2018 210.0 27.00 30.80
BDX 180921C00220000 C Sep 21, 2018 220.0 20.20 22.00
BDX 180921C00230000 C Sep 21, 2018 230.0 13.60 15.90
BDX 180921C00240000 C Sep 21, 2018 240.0 8.40 10.50
BDX 180921C00250000 C Sep 21, 2018 250.0 4.90 6.90
BDX 180921C00260000 C Sep 21, 2018 260.0 2.90 3.80
BDX 180921C00270000 C Sep 21, 2018 270.0 1.20 2.40
BDX 180921C00280000 C Sep 21, 2018 280.0 0.60 2.25
BDX 180921C00290000 C Sep 21, 2018 290.0 0.25 1.35
BDX 180921C00300000 C Sep 21, 2018 300.0 0.10 0.55
BDX 180921C00310000 C Sep 21, 2018 310.0 0.00 0.50
BDX 180921C00320000 C Sep 21, 2018 320.0 0.00 0.40
BDX 180921C00330000 C Sep 21, 2018 330.0 0.00 0.40
BDX 180921C00340000 C Sep 21, 2018 340.0 0.00 0.30
BDX 180921P00120000 P Sep 21, 2018 120.0 0.00 0.60
BDX 180921P00125000 P Sep 21, 2018 125.0 0.00 0.55
BDX 180921P00130000 P Sep 21, 2018 130.0 0.00 0.45
BDX 180921P00135000 P Sep 21, 2018 135.0 0.05 0.45
BDX 180921P00140000 P Sep 21, 2018 140.0 0.20 1.10
BDX 180921P00145000 P Sep 21, 2018 145.0 0.25 0.70
BDX 180921P00150000 P Sep 21, 2018 150.0 0.30 0.65
BDX 180921P00155000 P Sep 21, 2018 155.0 0.30 0.75
BDX 180921P00160000 P Sep 21, 2018 160.0 0.40 0.90
BDX 180921P00165000 P Sep 21, 2018 165.0 0.55 1.00
BDX 180921P00170000 P Sep 21, 2018 170.0 0.40 1.15
BDX 180921P00175000 P Sep 21, 2018 175.0 0.80 1.35
BDX 180921P00180000 P Sep 21, 2018 180.0 0.95 2.90
BDX 180921P00185000 P Sep 21, 2018 185.0 1.35 2.35
BDX 180921P00190000 P Sep 21, 2018 190.0 1.65 2.35
BDX 180921P00195000 P Sep 21, 2018 195.0 2.10 2.90
BDX 180921P00200000 P Sep 21, 2018 200.0 2.70 3.50
BDX 180921P00210000 P Sep 21, 2018 210.0 4.30 5.40
BDX 180921P00220000 P Sep 21, 2018 220.0 6.80 7.90
BDX 180921P00230000 P Sep 21, 2018 230.0 9.80 11.60
BDX 180921P00240000 P Sep 21, 2018 240.0 14.60 17.40
BDX 180921P00250000 P Sep 21, 2018 250.0 21.10 24.30
BDX 180921P00260000 P Sep 21, 2018 260.0 27.40 31.90
BDX 180921P00270000 P Sep 21, 2018 270.0 36.00 40.40
BDX 180921P00280000 P Sep 21, 2018 280.0 45.30 49.70
BDX 180921P00290000 P Sep 21, 2018 290.0 55.00 58.40
BDX 180921P00300000 P Sep 21, 2018 300.0 64.60 69.30
BDX 180921P00310000 P Sep 21, 2018 310.0 74.90 79.20
BDX 180921P00320000 P Sep 21, 2018 320.0 84.90 89.20
BDX 180921P00330000 P Sep 21, 2018 330.0 94.90 99.30
BDX 180921P00340000 P Sep 21, 2018 340.0 104.90 109.20
OPRA data is delayed 15 minutes.