Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Becton Dickinson And Company (BDX)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 180622C00180000 C Jun 22, 2018 180.0 51.40 56.00
BDX 180622C00185000 C Jun 22, 2018 185.0 45.70 50.50
BDX 180622C00187500 C Jun 22, 2018 187.5 43.30 48.00
BDX 180622C00190000 C Jun 22, 2018 190.0 41.10 45.50
BDX 180622C00192500 C Jun 22, 2018 192.5 38.60 43.30
BDX 180622C00195000 C Jun 22, 2018 195.0 35.80 40.50
BDX 180622C00197500 C Jun 22, 2018 197.5 33.30 38.00
BDX 180622C00200000 C Jun 22, 2018 200.0 31.70 35.90
BDX 180622C00202500 C Jun 22, 2018 202.5 28.50 33.30
BDX 180622C00205000 C Jun 22, 2018 205.0 25.70 30.50
BDX 180622C00207500 C Jun 22, 2018 207.5 23.20 27.90
BDX 180622C00210000 C Jun 22, 2018 210.0 21.00 25.50
BDX 180622C00212500 C Jun 22, 2018 212.5 18.40 23.00
BDX 180622C00215000 C Jun 22, 2018 215.0 15.80 20.50
BDX 180622C00217500 C Jun 22, 2018 217.5 13.50 18.20
BDX 180622C00220000 C Jun 22, 2018 220.0 10.90 15.50
BDX 180622C00222500 C Jun 22, 2018 222.5 8.50 13.00
BDX 180622C00225000 C Jun 22, 2018 225.0 6.00 10.70
BDX 180622C00227500 C Jun 22, 2018 227.5 5.60 6.20
BDX 180622C00230000 C Jun 22, 2018 230.0 3.30 3.60
BDX 180622C00232500 C Jun 22, 2018 232.5 1.30 1.55
BDX 180622C00235000 C Jun 22, 2018 235.0 0.25 0.45
BDX 180622C00237500 C Jun 22, 2018 237.5 0.00 0.20
BDX 180622C00240000 C Jun 22, 2018 240.0 0.00 0.15
BDX 180622C00242500 C Jun 22, 2018 242.5 0.00 0.20
BDX 180622C00245000 C Jun 22, 2018 245.0 0.00 0.25
BDX 180622C00247500 C Jun 22, 2018 247.5 0.00 0.30
BDX 180622C00250000 C Jun 22, 2018 250.0 0.00 0.15
BDX 180622C00252500 C Jun 22, 2018 252.5 0.00 0.20
BDX 180622C00255000 C Jun 22, 2018 255.0 0.00 0.35
BDX 180622C00257500 C Jun 22, 2018 257.5 0.00 0.25
BDX 180622C00260000 C Jun 22, 2018 260.0 0.00 0.45
BDX 180622C00262500 C Jun 22, 2018 262.5 0.00 0.35
BDX 180622C00265000 C Jun 22, 2018 265.0 0.00 0.25
BDX 180622C00267500 C Jun 22, 2018 267.5 0.00 0.30
BDX 180622C00270000 C Jun 22, 2018 270.0 0.00 0.35
BDX 180622P00180000 P Jun 22, 2018 180.0 0.00 0.25
BDX 180622P00185000 P Jun 22, 2018 185.0 0.00 0.25
BDX 180622P00187500 P Jun 22, 2018 187.5 0.00 0.35
BDX 180622P00190000 P Jun 22, 2018 190.0 0.00 0.25
BDX 180622P00192500 P Jun 22, 2018 192.5 0.00 0.25
BDX 180622P00195000 P Jun 22, 2018 195.0 0.00 0.40
BDX 180622P00197500 P Jun 22, 2018 197.5 0.00 0.25
BDX 180622P00200000 P Jun 22, 2018 200.0 0.00 0.30
BDX 180622P00202500 P Jun 22, 2018 202.5 0.00 0.15
BDX 180622P00205000 P Jun 22, 2018 205.0 0.00 0.15
BDX 180622P00207500 P Jun 22, 2018 207.5 0.00 0.45
BDX 180622P00210000 P Jun 22, 2018 210.0 0.00 0.20
BDX 180622P00212500 P Jun 22, 2018 212.5 0.00 0.40
BDX 180622P00215000 P Jun 22, 2018 215.0 0.00 0.15
BDX 180622P00217500 P Jun 22, 2018 217.5 0.00 0.40
BDX 180622P00220000 P Jun 22, 2018 220.0 0.00 0.35
BDX 180622P00222500 P Jun 22, 2018 222.5 0.00 0.15
BDX 180622P00225000 P Jun 22, 2018 225.0 0.00 0.15
BDX 180622P00227500 P Jun 22, 2018 227.5 0.00 0.20
BDX 180622P00230000 P Jun 22, 2018 230.0 0.05 0.25
BDX 180622P00232500 P Jun 22, 2018 232.5 0.50 0.75
BDX 180622P00235000 P Jun 22, 2018 235.0 1.90 2.20
BDX 180622P00237500 P Jun 22, 2018 237.5 4.00 4.60
BDX 180622P00240000 P Jun 22, 2018 240.0 6.50 7.10
BDX 180622P00242500 P Jun 22, 2018 242.5 7.30 12.00
BDX 180622P00245000 P Jun 22, 2018 245.0 10.30 14.50
BDX 180622P00247500 P Jun 22, 2018 247.5 12.60 17.00
BDX 180622P00250000 P Jun 22, 2018 250.0 14.60 19.30
BDX 180622P00252500 P Jun 22, 2018 252.5 17.30 22.00
BDX 180622P00255000 P Jun 22, 2018 255.0 19.90 24.50
BDX 180622P00257500 P Jun 22, 2018 257.5 22.40 27.00
BDX 180622P00260000 P Jun 22, 2018 260.0 25.10 29.50
BDX 180622P00262500 P Jun 22, 2018 262.5 27.40 32.00
BDX 180622P00265000 P Jun 22, 2018 265.0 30.10 34.50
BDX 180622P00267500 P Jun 22, 2018 267.5 32.60 37.00
BDX 180622P00270000 P Jun 22, 2018 270.0 35.10 39.50
BDX 180629C00180000 C Jun 29, 2018 180.0 51.00 55.70
BDX 180629C00185000 C Jun 29, 2018 185.0 46.30 51.00
BDX 180629C00187500 C Jun 29, 2018 187.5 43.50 48.20
BDX 180629C00190000 C Jun 29, 2018 190.0 41.20 46.00
BDX 180629C00192500 C Jun 29, 2018 192.5 38.50 43.20
BDX 180629C00195000 C Jun 29, 2018 195.0 36.00 40.70
BDX 180629C00197500 C Jun 29, 2018 197.5 33.60 38.30
BDX 180629C00200000 C Jun 29, 2018 200.0 31.00 35.60
BDX 180629C00202500 C Jun 29, 2018 202.5 28.10 33.00
BDX 180629C00205000 C Jun 29, 2018 205.0 26.00 30.50
BDX 180629C00207500 C Jun 29, 2018 207.5 23.30 28.00
BDX 180629C00210000 C Jun 29, 2018 210.0 21.00 25.80
BDX 180629C00212500 C Jun 29, 2018 212.5 18.70 23.40
BDX 180629C00215000 C Jun 29, 2018 215.0 16.00 20.70
BDX 180629C00217500 C Jun 29, 2018 217.5 13.50 18.20
BDX 180629C00220000 C Jun 29, 2018 220.0 11.70 16.00
BDX 180629C00222500 C Jun 29, 2018 222.5 10.40 12.40
BDX 180629C00225000 C Jun 29, 2018 225.0 8.30 9.10
BDX 180629C00227500 C Jun 29, 2018 227.5 6.00 7.10
BDX 180629C00230000 C Jun 29, 2018 230.0 4.20 4.80
BDX 180629C00232500 C Jun 29, 2018 232.5 2.75 3.00
BDX 180629C00235000 C Jun 29, 2018 235.0 1.55 1.75
BDX 180629C00237500 C Jun 29, 2018 237.5 0.75 1.00
BDX 180629C00240000 C Jun 29, 2018 240.0 0.30 0.40
BDX 180629C00242500 C Jun 29, 2018 242.5 0.00 0.35
BDX 180629C00245000 C Jun 29, 2018 245.0 0.00 0.10
BDX 180629C00247500 C Jun 29, 2018 247.5 0.00 0.10
BDX 180629C00250000 C Jun 29, 2018 250.0 0.00 0.10
BDX 180629C00252500 C Jun 29, 2018 252.5 0.00 0.10
BDX 180629C00255000 C Jun 29, 2018 255.0 0.00 0.10
BDX 180629C00257500 C Jun 29, 2018 257.5 0.00 0.10
BDX 180629C00260000 C Jun 29, 2018 260.0 0.00 0.10
BDX 180629C00265000 C Jun 29, 2018 265.0 0.00 0.10
BDX 180629P00180000 P Jun 29, 2018 180.0 0.00 0.10
BDX 180629P00185000 P Jun 29, 2018 185.0 0.00 0.10
BDX 180629P00187500 P Jun 29, 2018 187.5 0.00 0.10
BDX 180629P00190000 P Jun 29, 2018 190.0 0.00 0.10
BDX 180629P00192500 P Jun 29, 2018 192.5 0.00 0.10
BDX 180629P00195000 P Jun 29, 2018 195.0 0.00 0.10
BDX 180629P00197500 P Jun 29, 2018 197.5 0.00 0.10
BDX 180629P00200000 P Jun 29, 2018 200.0 0.00 0.10
BDX 180629P00202500 P Jun 29, 2018 202.5 0.00 0.10
BDX 180629P00205000 P Jun 29, 2018 205.0 0.00 0.10
BDX 180629P00207500 P Jun 29, 2018 207.5 0.00 0.15
BDX 180629P00210000 P Jun 29, 2018 210.0 0.00 0.15
BDX 180629P00212500 P Jun 29, 2018 212.5 0.00 0.15
BDX 180629P00215000 P Jun 29, 2018 215.0 0.00 0.25
BDX 180629P00217500 P Jun 29, 2018 217.5 0.00 0.20
BDX 180629P00220000 P Jun 29, 2018 220.0 0.00 0.25
BDX 180629P00222500 P Jun 29, 2018 222.5 0.15 0.30
BDX 180629P00225000 P Jun 29, 2018 225.0 0.25 0.50
BDX 180629P00227500 P Jun 29, 2018 227.5 0.55 0.75
BDX 180629P00230000 P Jun 29, 2018 230.0 1.05 1.30
BDX 180629P00232500 P Jun 29, 2018 232.5 1.90 2.10
BDX 180629P00235000 P Jun 29, 2018 235.0 3.00 3.50
BDX 180629P00237500 P Jun 29, 2018 237.5 4.70 5.50
BDX 180629P00240000 P Jun 29, 2018 240.0 6.60 7.60
BDX 180629P00242500 P Jun 29, 2018 242.5 8.60 10.00
BDX 180629P00245000 P Jun 29, 2018 245.0 10.20 14.50
BDX 180629P00247500 P Jun 29, 2018 247.5 12.60 17.00
BDX 180629P00250000 P Jun 29, 2018 250.0 14.80 19.50
BDX 180629P00252500 P Jun 29, 2018 252.5 17.50 22.00
BDX 180629P00255000 P Jun 29, 2018 255.0 20.10 24.50
BDX 180629P00257500 P Jun 29, 2018 257.5 22.30 27.00
BDX 180629P00260000 P Jun 29, 2018 260.0 25.00 29.50
BDX 180629P00265000 P Jun 29, 2018 265.0 29.80 34.50
BDX 180706C00187500 C Jul 06, 2018 187.5 43.50 48.20
BDX 180706C00190000 C Jul 06, 2018 190.0 41.20 46.00
BDX 180706C00192500 C Jul 06, 2018 192.5 38.50 43.10
BDX 180706C00195000 C Jul 06, 2018 195.0 36.00 40.80
BDX 180706C00197500 C Jul 06, 2018 197.5 33.80 38.50
BDX 180706C00200000 C Jul 06, 2018 200.0 31.00 35.70
BDX 180706C00202500 C Jul 06, 2018 202.5 28.50 33.30
BDX 180706C00205000 C Jul 06, 2018 205.0 26.00 30.70
BDX 180706C00207500 C Jul 06, 2018 207.5 23.70 28.40
BDX 180706C00210000 C Jul 06, 2018 210.0 21.90 26.00
BDX 180706C00212500 C Jul 06, 2018 212.5 18.70 23.50
BDX 180706C00215000 C Jul 06, 2018 215.0 16.40 21.00
BDX 180706C00217500 C Jul 06, 2018 217.5 13.60 18.30
BDX 180706C00220000 C Jul 06, 2018 220.0 13.00 15.20
BDX 180706C00222500 C Jul 06, 2018 222.5 10.20 12.30
BDX 180706C00225000 C Jul 06, 2018 225.0 8.10 9.60
BDX 180706C00227500 C Jul 06, 2018 227.5 6.40 7.30
BDX 180706C00230000 C Jul 06, 2018 230.0 4.70 5.50
BDX 180706C00232500 C Jul 06, 2018 232.5 3.30 3.70
BDX 180706C00235000 C Jul 06, 2018 235.0 2.10 2.40
BDX 180706C00237500 C Jul 06, 2018 237.5 1.20 1.45
BDX 180706C00240000 C Jul 06, 2018 240.0 0.60 0.85
BDX 180706C00242500 C Jul 06, 2018 242.5 0.20 0.45
BDX 180706C00245000 C Jul 06, 2018 245.0 0.10 0.40
BDX 180706C00247500 C Jul 06, 2018 247.5 0.00 0.15
BDX 180706C00250000 C Jul 06, 2018 250.0 0.00 0.15
BDX 180706C00252500 C Jul 06, 2018 252.5 0.00 0.10
BDX 180706C00255000 C Jul 06, 2018 255.0 0.00 0.10
BDX 180706C00257500 C Jul 06, 2018 257.5 0.00 0.10
BDX 180706C00260000 C Jul 06, 2018 260.0 0.00 0.10
BDX 180706C00262500 C Jul 06, 2018 262.5 0.00 0.10
BDX 180706C00265000 C Jul 06, 2018 265.0 0.00 0.10
BDX 180706P00187500 P Jul 06, 2018 187.5 0.00 0.10
BDX 180706P00190000 P Jul 06, 2018 190.0 0.00 0.10
BDX 180706P00192500 P Jul 06, 2018 192.5 0.00 0.10
BDX 180706P00195000 P Jul 06, 2018 195.0 0.00 0.10
BDX 180706P00197500 P Jul 06, 2018 197.5 0.00 0.10
BDX 180706P00200000 P Jul 06, 2018 200.0 0.00 0.15
BDX 180706P00202500 P Jul 06, 2018 202.5 0.00 0.20
BDX 180706P00205000 P Jul 06, 2018 205.0 0.00 0.15
BDX 180706P00207500 P Jul 06, 2018 207.5 0.00 0.15
BDX 180706P00210000 P Jul 06, 2018 210.0 0.00 0.20
BDX 180706P00212500 P Jul 06, 2018 212.5 0.00 0.25
BDX 180706P00215000 P Jul 06, 2018 215.0 0.05 0.30
BDX 180706P00217500 P Jul 06, 2018 217.5 0.00 0.35
BDX 180706P00220000 P Jul 06, 2018 220.0 0.00 0.45
BDX 180706P00222500 P Jul 06, 2018 222.5 0.35 0.60
BDX 180706P00225000 P Jul 06, 2018 225.0 0.60 0.80
BDX 180706P00227500 P Jul 06, 2018 227.5 1.00 1.20
BDX 180706P00230000 P Jul 06, 2018 230.0 1.55 1.80
BDX 180706P00232500 P Jul 06, 2018 232.5 2.40 2.65
BDX 180706P00235000 P Jul 06, 2018 235.0 3.60 3.90
BDX 180706P00237500 P Jul 06, 2018 237.5 4.90 5.80
BDX 180706P00240000 P Jul 06, 2018 240.0 7.00 7.90
BDX 180706P00242500 P Jul 06, 2018 242.5 9.00 10.40
BDX 180706P00245000 P Jul 06, 2018 245.0 9.80 14.50
BDX 180706P00247500 P Jul 06, 2018 247.5 12.70 17.00
BDX 180706P00250000 P Jul 06, 2018 250.0 15.00 19.50
BDX 180706P00252500 P Jul 06, 2018 252.5 17.20 22.00
BDX 180706P00255000 P Jul 06, 2018 255.0 20.20 24.50
BDX 180706P00257500 P Jul 06, 2018 257.5 22.60 27.00
BDX 180706P00260000 P Jul 06, 2018 260.0 25.00 29.50
BDX 180706P00262500 P Jul 06, 2018 262.5 27.20 31.90
BDX 180706P00265000 P Jul 06, 2018 265.0 29.70 34.50
BDX 180713C00187500 C Jul 13, 2018 187.5 43.50 48.30
BDX 180713C00190000 C Jul 13, 2018 190.0 41.00 45.80
BDX 180713C00192500 C Jul 13, 2018 192.5 38.60 43.50
BDX 180713C00195000 C Jul 13, 2018 195.0 36.20 41.00
BDX 180713C00197500 C Jul 13, 2018 197.5 33.60 38.40
BDX 180713C00200000 C Jul 13, 2018 200.0 31.10 36.00
BDX 180713C00202500 C Jul 13, 2018 202.5 28.50 33.30
BDX 180713C00205000 C Jul 13, 2018 205.0 26.00 30.70
BDX 180713C00207500 C Jul 13, 2018 207.5 23.60 28.40
BDX 180713C00210000 C Jul 13, 2018 210.0 21.10 25.90
BDX 180713C00212500 C Jul 13, 2018 212.5 19.20 23.90
BDX 180713C00215000 C Jul 13, 2018 215.0 17.50 20.20
BDX 180713C00217500 C Jul 13, 2018 217.5 15.20 17.90
BDX 180713C00220000 C Jul 13, 2018 220.0 13.40 15.70
BDX 180713C00222500 C Jul 13, 2018 222.5 11.30 12.30
BDX 180713C00225000 C Jul 13, 2018 225.0 8.70 11.40
BDX 180713C00227500 C Jul 13, 2018 227.5 7.20 8.10
BDX 180713C00230000 C Jul 13, 2018 230.0 5.40 6.20
BDX 180713C00232500 C Jul 13, 2018 232.5 4.10 4.40
BDX 180713C00235000 C Jul 13, 2018 235.0 2.85 3.10
BDX 180713C00237500 C Jul 13, 2018 237.5 1.85 2.10
BDX 180713C00240000 C Jul 13, 2018 240.0 1.10 1.40
BDX 180713C00242500 C Jul 13, 2018 242.5 0.55 0.90
BDX 180713C00245000 C Jul 13, 2018 245.0 0.20 0.50
BDX 180713C00247500 C Jul 13, 2018 247.5 0.05 0.45
BDX 180713C00250000 C Jul 13, 2018 250.0 0.00 0.35
BDX 180713C00252500 C Jul 13, 2018 252.5 0.00 0.15
BDX 180713C00255000 C Jul 13, 2018 255.0 0.00 0.15
BDX 180713C00257500 C Jul 13, 2018 257.5 0.00 0.10
BDX 180713C00260000 C Jul 13, 2018 260.0 0.00 0.10
BDX 180713C00262500 C Jul 13, 2018 262.5 0.00 0.10
BDX 180713C00265000 C Jul 13, 2018 265.0 0.00 0.10
BDX 180713P00187500 P Jul 13, 2018 187.5 0.00 0.10
BDX 180713P00190000 P Jul 13, 2018 190.0 0.00 0.10
BDX 180713P00192500 P Jul 13, 2018 192.5 0.00 0.20
BDX 180713P00195000 P Jul 13, 2018 195.0 0.00 0.25
BDX 180713P00197500 P Jul 13, 2018 197.5 0.00 0.15
BDX 180713P00200000 P Jul 13, 2018 200.0 0.00 0.20
BDX 180713P00202500 P Jul 13, 2018 202.5 0.00 0.55
BDX 180713P00205000 P Jul 13, 2018 205.0 0.00 0.25
BDX 180713P00207500 P Jul 13, 2018 207.5 0.00 0.30
BDX 180713P00210000 P Jul 13, 2018 210.0 0.00 0.35
BDX 180713P00212500 P Jul 13, 2018 212.5 0.00 0.70
BDX 180713P00215000 P Jul 13, 2018 215.0 0.05 0.65
BDX 180713P00217500 P Jul 13, 2018 217.5 0.30 0.55
BDX 180713P00220000 P Jul 13, 2018 220.0 0.45 0.70
BDX 180713P00222500 P Jul 13, 2018 222.5 0.60 1.00
BDX 180713P00225000 P Jul 13, 2018 225.0 1.05 1.25
BDX 180713P00227500 P Jul 13, 2018 227.5 1.50 1.75
BDX 180713P00230000 P Jul 13, 2018 230.0 2.20 2.40
BDX 180713P00232500 P Jul 13, 2018 232.5 3.10 3.40
BDX 180713P00235000 P Jul 13, 2018 235.0 4.20 4.60
BDX 180713P00237500 P Jul 13, 2018 237.5 5.50 6.20
BDX 180713P00240000 P Jul 13, 2018 240.0 7.30 8.90
BDX 180713P00242500 P Jul 13, 2018 242.5 9.20 10.30
BDX 180713P00245000 P Jul 13, 2018 245.0 10.80 13.00
BDX 180713P00247500 P Jul 13, 2018 247.5 12.90 17.00
BDX 180713P00250000 P Jul 13, 2018 250.0 14.70 19.50
BDX 180713P00252500 P Jul 13, 2018 252.5 17.10 22.00
BDX 180713P00255000 P Jul 13, 2018 255.0 19.70 24.40
BDX 180713P00257500 P Jul 13, 2018 257.5 22.60 27.00
BDX 180713P00260000 P Jul 13, 2018 260.0 24.60 29.40
BDX 180713P00262500 P Jul 13, 2018 262.5 27.60 32.00
BDX 180713P00265000 P Jul 13, 2018 265.0 29.80 34.50
BDX 180720C00150000 C Jul 20, 2018 150.0 81.20 85.90
BDX 180720C00155000 C Jul 20, 2018 155.0 76.50 81.00
BDX 180720C00160000 C Jul 20, 2018 160.0 71.30 76.00
BDX 180720C00165000 C Jul 20, 2018 165.0 66.30 70.90
BDX 180720C00170000 C Jul 20, 2018 170.0 61.90 66.00
BDX 180720C00175000 C Jul 20, 2018 175.0 56.80 61.00
BDX 180720C00180000 C Jul 20, 2018 180.0 51.70 56.00
BDX 180720C00185000 C Jul 20, 2018 185.0 46.60 51.00
BDX 180720C00190000 C Jul 20, 2018 190.0 41.30 45.90
BDX 180720C00195000 C Jul 20, 2018 195.0 36.60 41.00
BDX 180720C00200000 C Jul 20, 2018 200.0 32.10 34.30
BDX 180720C00205000 C Jul 20, 2018 205.0 26.60 31.10
BDX 180720C00210000 C Jul 20, 2018 210.0 22.70 25.00
BDX 180720C00212500 C Jul 20, 2018 212.5 20.90 22.90
BDX 180720C00215000 C Jul 20, 2018 215.0 18.50 20.10
BDX 180720C00217500 C Jul 20, 2018 217.5 16.50 18.10
BDX 180720C00220000 C Jul 20, 2018 220.0 13.90 15.20
BDX 180720C00222500 C Jul 20, 2018 222.5 12.00 13.30
BDX 180720C00225000 C Jul 20, 2018 225.0 10.00 10.80
BDX 180720C00227500 C Jul 20, 2018 227.5 8.10 8.60
BDX 180720C00230000 C Jul 20, 2018 230.0 6.30 6.70
BDX 180720C00232500 C Jul 20, 2018 232.5 4.80 5.10
BDX 180720C00235000 C Jul 20, 2018 235.0 3.40 3.80
BDX 180720C00237500 C Jul 20, 2018 237.5 2.40 2.65
BDX 180720C00240000 C Jul 20, 2018 240.0 1.55 1.85
BDX 180720C00242500 C Jul 20, 2018 242.5 0.95 1.40
BDX 180720C00245000 C Jul 20, 2018 245.0 0.60 1.00
BDX 180720C00247500 C Jul 20, 2018 247.5 0.30 0.65
BDX 180720C00250000 C Jul 20, 2018 250.0 0.20 0.55
BDX 180720C00252500 C Jul 20, 2018 252.5 0.10 0.45
BDX 180720C00255000 C Jul 20, 2018 255.0 0.00 0.25
BDX 180720C00257500 C Jul 20, 2018 257.5 0.00 0.15
BDX 180720C00260000 C Jul 20, 2018 260.0 0.00 0.15
BDX 180720C00265000 C Jul 20, 2018 265.0 0.00 0.10
BDX 180720C00270000 C Jul 20, 2018 270.0 0.00 0.10
BDX 180720C00280000 C Jul 20, 2018 280.0 0.00 0.10
BDX 180720C00290000 C Jul 20, 2018 290.0 0.00 0.10
BDX 180720C00300000 C Jul 20, 2018 300.0 0.00 0.10
BDX 180720C00310000 C Jul 20, 2018 310.0 0.00 0.10
BDX 180720C00320000 C Jul 20, 2018 320.0 0.00 0.10
BDX 180720C00330000 C Jul 20, 2018 330.0 0.00 0.10
BDX 180720P00150000 P Jul 20, 2018 150.0 0.00 0.10
BDX 180720P00155000 P Jul 20, 2018 155.0 0.00 0.10
BDX 180720P00160000 P Jul 20, 2018 160.0 0.00 0.10
BDX 180720P00165000 P Jul 20, 2018 165.0 0.00 0.10
BDX 180720P00170000 P Jul 20, 2018 170.0 0.00 0.10
BDX 180720P00175000 P Jul 20, 2018 175.0 0.00 0.10
BDX 180720P00180000 P Jul 20, 2018 180.0 0.00 0.10
BDX 180720P00185000 P Jul 20, 2018 185.0 0.00 0.15
BDX 180720P00190000 P Jul 20, 2018 190.0 0.00 0.25
BDX 180720P00195000 P Jul 20, 2018 195.0 0.00 0.20
BDX 180720P00200000 P Jul 20, 2018 200.0 0.05 0.55
BDX 180720P00205000 P Jul 20, 2018 205.0 0.15 0.50
BDX 180720P00210000 P Jul 20, 2018 210.0 0.25 0.45
BDX 180720P00212500 P Jul 20, 2018 212.5 0.20 0.55
BDX 180720P00215000 P Jul 20, 2018 215.0 0.45 0.85
BDX 180720P00217500 P Jul 20, 2018 217.5 0.60 0.90
BDX 180720P00220000 P Jul 20, 2018 220.0 0.70 1.10
BDX 180720P00222500 P Jul 20, 2018 222.5 1.05 1.35
BDX 180720P00225000 P Jul 20, 2018 225.0 1.45 1.75
BDX 180720P00227500 P Jul 20, 2018 227.5 2.00 2.25
BDX 180720P00230000 P Jul 20, 2018 230.0 2.65 2.95
BDX 180720P00232500 P Jul 20, 2018 232.5 3.60 4.00
BDX 180720P00235000 P Jul 20, 2018 235.0 4.80 5.10
BDX 180720P00237500 P Jul 20, 2018 237.5 6.20 6.80
BDX 180720P00240000 P Jul 20, 2018 240.0 7.90 9.00
BDX 180720P00242500 P Jul 20, 2018 242.5 9.80 11.20
BDX 180720P00245000 P Jul 20, 2018 245.0 11.70 12.90
BDX 180720P00247500 P Jul 20, 2018 247.5 13.90 15.70
BDX 180720P00250000 P Jul 20, 2018 250.0 15.40 19.50
BDX 180720P00252500 P Jul 20, 2018 252.5 17.70 22.00
BDX 180720P00255000 P Jul 20, 2018 255.0 19.90 24.50
BDX 180720P00257500 P Jul 20, 2018 257.5 22.60 27.00
BDX 180720P00260000 P Jul 20, 2018 260.0 25.20 29.50
BDX 180720P00265000 P Jul 20, 2018 265.0 29.90 34.50
BDX 180720P00270000 P Jul 20, 2018 270.0 34.90 39.40
BDX 180720P00280000 P Jul 20, 2018 280.0 45.20 49.50
BDX 180720P00290000 P Jul 20, 2018 290.0 55.50 59.50
BDX 180720P00300000 P Jul 20, 2018 300.0 65.00 69.50
BDX 180720P00310000 P Jul 20, 2018 310.0 75.20 79.50
BDX 180720P00320000 P Jul 20, 2018 320.0 85.60 89.50
BDX 180720P00330000 P Jul 20, 2018 330.0 95.60 99.50
BDX 180727C00195000 C Jul 27, 2018 195.0 36.20 40.90
BDX 180727C00197500 C Jul 27, 2018 197.5 34.00 38.60
BDX 180727C00200000 C Jul 27, 2018 200.0 31.50 36.20
BDX 180727C00202500 C Jul 27, 2018 202.5 29.30 34.00
BDX 180727C00205000 C Jul 27, 2018 205.0 26.60 31.30
BDX 180727C00207500 C Jul 27, 2018 207.5 24.60 29.00
BDX 180727C00210000 C Jul 27, 2018 210.0 22.70 25.40
BDX 180727C00212500 C Jul 27, 2018 212.5 20.30 23.50
BDX 180727C00215000 C Jul 27, 2018 215.0 17.80 21.10
BDX 180727C00217500 C Jul 27, 2018 217.5 16.60 17.70
BDX 180727C00220000 C Jul 27, 2018 220.0 14.40 15.40
BDX 180727C00222500 C Jul 27, 2018 222.5 12.00 13.60
BDX 180727C00225000 C Jul 27, 2018 225.0 10.30 11.20
BDX 180727C00227500 C Jul 27, 2018 227.5 8.40 9.10
BDX 180727C00230000 C Jul 27, 2018 230.0 6.90 7.20
BDX 180727C00232500 C Jul 27, 2018 232.5 5.30 5.60
BDX 180727C00235000 C Jul 27, 2018 235.0 3.90 4.30
BDX 180727C00237500 C Jul 27, 2018 237.5 2.85 3.20
BDX 180727C00240000 C Jul 27, 2018 240.0 2.00 2.25
BDX 180727C00242500 C Jul 27, 2018 242.5 1.25 1.65
BDX 180727C00245000 C Jul 27, 2018 245.0 0.80 1.15
BDX 180727C00247500 C Jul 27, 2018 247.5 0.50 0.80
BDX 180727C00250000 C Jul 27, 2018 250.0 0.25 0.65
BDX 180727C00252500 C Jul 27, 2018 252.5 0.15 0.35
BDX 180727C00255000 C Jul 27, 2018 255.0 0.05 0.40
BDX 180727C00257500 C Jul 27, 2018 257.5 0.00 0.35
BDX 180727C00260000 C Jul 27, 2018 260.0 0.00 0.15
BDX 180727C00262500 C Jul 27, 2018 262.5 0.00 0.15
BDX 180727C00265000 C Jul 27, 2018 265.0 0.00 0.15
BDX 180727P00195000 P Jul 27, 2018 195.0 0.00 0.35
BDX 180727P00197500 P Jul 27, 2018 197.5 0.05 0.40
BDX 180727P00200000 P Jul 27, 2018 200.0 0.10 0.40
BDX 180727P00202500 P Jul 27, 2018 202.5 0.15 0.45
BDX 180727P00205000 P Jul 27, 2018 205.0 0.20 0.50
BDX 180727P00207500 P Jul 27, 2018 207.5 0.25 0.55
BDX 180727P00210000 P Jul 27, 2018 210.0 0.35 0.75
BDX 180727P00212500 P Jul 27, 2018 212.5 0.45 0.70
BDX 180727P00215000 P Jul 27, 2018 215.0 0.55 0.85
BDX 180727P00217500 P Jul 27, 2018 217.5 0.75 1.05
BDX 180727P00220000 P Jul 27, 2018 220.0 1.00 1.30
BDX 180727P00222500 P Jul 27, 2018 222.5 1.35 1.65
BDX 180727P00225000 P Jul 27, 2018 225.0 1.80 2.05
BDX 180727P00227500 P Jul 27, 2018 227.5 2.35 2.60
BDX 180727P00230000 P Jul 27, 2018 230.0 3.10 3.50
BDX 180727P00232500 P Jul 27, 2018 232.5 4.00 4.40
BDX 180727P00235000 P Jul 27, 2018 235.0 5.20 5.50
BDX 180727P00237500 P Jul 27, 2018 237.5 6.40 7.10
BDX 180727P00240000 P Jul 27, 2018 240.0 7.00 8.90
BDX 180727P00242500 P Jul 27, 2018 242.5 9.00 10.80
BDX 180727P00245000 P Jul 27, 2018 245.0 10.90 13.20
BDX 180727P00247500 P Jul 27, 2018 247.5 13.80 15.70
BDX 180727P00250000 P Jul 27, 2018 250.0 16.00 17.70
BDX 180727P00252500 P Jul 27, 2018 252.5 17.20 22.00
BDX 180727P00255000 P Jul 27, 2018 255.0 20.10 24.50
BDX 180727P00257500 P Jul 27, 2018 257.5 22.70 27.00
BDX 180727P00260000 P Jul 27, 2018 260.0 25.10 29.50
BDX 180727P00262500 P Jul 27, 2018 262.5 27.20 32.00
BDX 180727P00265000 P Jul 27, 2018 265.0 29.70 34.40
BDX 180817C00155000 C Aug 17, 2018 155.0 77.00 81.40
BDX 180817C00160000 C Aug 17, 2018 160.0 72.90 76.50
BDX 180817C00165000 C Aug 17, 2018 165.0 67.50 71.50
BDX 180817C00170000 C Aug 17, 2018 170.0 61.60 66.20
BDX 180817C00175000 C Aug 17, 2018 175.0 57.60 61.90
BDX 180817C00180000 C Aug 17, 2018 180.0 52.00 56.50
BDX 180817C00185000 C Aug 17, 2018 185.0 47.20 51.50
BDX 180817C00190000 C Aug 17, 2018 190.0 42.80 46.90
BDX 180817C00195000 C Aug 17, 2018 195.0 38.00 42.00
BDX 180817C00200000 C Aug 17, 2018 200.0 33.80 35.50
BDX 180817C00210000 C Aug 17, 2018 210.0 24.20 25.60
BDX 180817C00220000 C Aug 17, 2018 220.0 16.30 16.80
BDX 180817C00230000 C Aug 17, 2018 230.0 9.20 9.50
BDX 180817C00240000 C Aug 17, 2018 240.0 4.10 4.50
BDX 180817C00250000 C Aug 17, 2018 250.0 1.40 1.75
BDX 180817C00260000 C Aug 17, 2018 260.0 0.35 0.55
BDX 180817C00270000 C Aug 17, 2018 270.0 0.05 0.25
BDX 180817C00280000 C Aug 17, 2018 280.0 0.00 0.15
BDX 180817C00290000 C Aug 17, 2018 290.0 0.00 0.10
BDX 180817C00300000 C Aug 17, 2018 300.0 0.00 0.10
BDX 180817C00310000 C Aug 17, 2018 310.0 0.00 0.10
BDX 180817C00320000 C Aug 17, 2018 320.0 0.00 0.10
BDX 180817C00330000 C Aug 17, 2018 330.0 0.00 0.10
BDX 180817C00340000 C Aug 17, 2018 340.0 0.00 0.10
BDX 180817C00350000 C Aug 17, 2018 350.0 0.00 5.00
BDX 180817P00155000 P Aug 17, 2018 155.0 0.00 0.10
BDX 180817P00160000 P Aug 17, 2018 160.0 0.00 0.15
BDX 180817P00165000 P Aug 17, 2018 165.0 0.00 0.25
BDX 180817P00170000 P Aug 17, 2018 170.0 0.00 0.20
BDX 180817P00175000 P Aug 17, 2018 175.0 0.00 0.20
BDX 180817P00180000 P Aug 17, 2018 180.0 0.05 0.35
BDX 180817P00185000 P Aug 17, 2018 185.0 0.05 0.35
BDX 180817P00190000 P Aug 17, 2018 190.0 0.20 0.40
BDX 180817P00195000 P Aug 17, 2018 195.0 0.20 0.55
BDX 180817P00200000 P Aug 17, 2018 200.0 0.35 0.70
BDX 180817P00210000 P Aug 17, 2018 210.0 1.05 1.30
BDX 180817P00220000 P Aug 17, 2018 220.0 2.30 2.55
BDX 180817P00230000 P Aug 17, 2018 230.0 5.10 5.40
BDX 180817P00240000 P Aug 17, 2018 240.0 10.00 10.50
BDX 180817P00250000 P Aug 17, 2018 250.0 17.30 18.00
BDX 180817P00260000 P Aug 17, 2018 260.0 24.90 29.50
BDX 180817P00270000 P Aug 17, 2018 270.0 34.70 39.50
BDX 180817P00280000 P Aug 17, 2018 280.0 45.10 49.50
BDX 180817P00290000 P Aug 17, 2018 290.0 54.80 59.50
BDX 180817P00300000 P Aug 17, 2018 300.0 64.80 69.40
BDX 180817P00310000 P Aug 17, 2018 310.0 74.90 79.50
BDX 180817P00320000 P Aug 17, 2018 320.0 84.70 89.40
BDX 180817P00330000 P Aug 17, 2018 330.0 94.80 99.40
BDX 180817P00340000 P Aug 17, 2018 340.0 104.80 109.50
BDX 180817P00350000 P Aug 17, 2018 350.0 114.80 119.50
BDX 180921C00120000 C Sep 21, 2018 120.0 112.70 116.50
BDX 180921C00125000 C Sep 21, 2018 125.0 106.50 111.10
BDX 180921C00130000 C Sep 21, 2018 130.0 102.40 106.50
BDX 180921C00135000 C Sep 21, 2018 135.0 96.80 101.50
BDX 180921C00140000 C Sep 21, 2018 140.0 91.70 96.40
BDX 180921C00145000 C Sep 21, 2018 145.0 87.90 92.00
BDX 180921C00150000 C Sep 21, 2018 150.0 81.70 86.30
BDX 180921C00155000 C Sep 21, 2018 155.0 77.50 82.00
BDX 180921C00160000 C Sep 21, 2018 160.0 71.70 76.20
BDX 180921C00165000 C Sep 21, 2018 165.0 67.10 71.80
BDX 180921C00170000 C Sep 21, 2018 170.0 62.40 67.00
BDX 180921C00175000 C Sep 21, 2018 175.0 57.00 61.60
BDX 180921C00180000 C Sep 21, 2018 180.0 52.10 56.70
BDX 180921C00185000 C Sep 21, 2018 185.0 48.40 52.20
BDX 180921C00190000 C Sep 21, 2018 190.0 42.60 47.10
BDX 180921C00195000 C Sep 21, 2018 195.0 38.60 41.40
BDX 180921C00200000 C Sep 21, 2018 200.0 33.20 35.80
BDX 180921C00210000 C Sep 21, 2018 210.0 25.80 26.30
BDX 180921C00220000 C Sep 21, 2018 220.0 17.50 18.00
BDX 180921C00230000 C Sep 21, 2018 230.0 10.60 11.00
BDX 180921C00240000 C Sep 21, 2018 240.0 5.40 5.90
BDX 180921C00250000 C Sep 21, 2018 250.0 2.40 2.85
BDX 180921C00260000 C Sep 21, 2018 260.0 0.85 1.20
BDX 180921C00270000 C Sep 21, 2018 270.0 0.25 0.65
BDX 180921C00280000 C Sep 21, 2018 280.0 0.00 0.70
BDX 180921C00290000 C Sep 21, 2018 290.0 0.00 0.20
BDX 180921C00300000 C Sep 21, 2018 300.0 0.00 0.15
BDX 180921C00310000 C Sep 21, 2018 310.0 0.00 0.10
BDX 180921C00320000 C Sep 21, 2018 320.0 0.00 0.10
BDX 180921C00330000 C Sep 21, 2018 330.0 0.00 0.10
BDX 180921C00340000 C Sep 21, 2018 340.0 0.00 0.10
BDX 180921P00120000 P Sep 21, 2018 120.0 0.00 0.10
BDX 180921P00125000 P Sep 21, 2018 125.0 0.00 0.10
BDX 180921P00130000 P Sep 21, 2018 130.0 0.00 0.10
BDX 180921P00135000 P Sep 21, 2018 135.0 0.00 0.10
BDX 180921P00140000 P Sep 21, 2018 140.0 0.00 0.10
BDX 180921P00145000 P Sep 21, 2018 145.0 0.00 0.15
BDX 180921P00150000 P Sep 21, 2018 150.0 0.05 0.20
BDX 180921P00155000 P Sep 21, 2018 155.0 0.05 0.30
BDX 180921P00160000 P Sep 21, 2018 160.0 0.10 0.35
BDX 180921P00165000 P Sep 21, 2018 165.0 0.05 0.35
BDX 180921P00170000 P Sep 21, 2018 170.0 0.15 0.40
BDX 180921P00175000 P Sep 21, 2018 175.0 0.25 0.75
BDX 180921P00180000 P Sep 21, 2018 180.0 0.20 0.50
BDX 180921P00185000 P Sep 21, 2018 185.0 0.45 0.60
BDX 180921P00190000 P Sep 21, 2018 190.0 0.50 0.75
BDX 180921P00195000 P Sep 21, 2018 195.0 0.50 0.95
BDX 180921P00200000 P Sep 21, 2018 200.0 0.85 1.25
BDX 180921P00210000 P Sep 21, 2018 210.0 1.80 2.15
BDX 180921P00220000 P Sep 21, 2018 220.0 3.50 3.90
BDX 180921P00230000 P Sep 21, 2018 230.0 6.50 7.00
BDX 180921P00240000 P Sep 21, 2018 240.0 10.80 12.20
BDX 180921P00250000 P Sep 21, 2018 250.0 18.10 19.20
BDX 180921P00260000 P Sep 21, 2018 260.0 25.90 28.00
BDX 180921P00270000 P Sep 21, 2018 270.0 35.20 39.50
BDX 180921P00280000 P Sep 21, 2018 280.0 45.30 49.50
BDX 180921P00290000 P Sep 21, 2018 290.0 55.20 59.50
BDX 180921P00300000 P Sep 21, 2018 300.0 65.70 69.50
BDX 180921P00310000 P Sep 21, 2018 310.0 75.00 79.50
BDX 180921P00320000 P Sep 21, 2018 320.0 85.10 89.50
BDX 180921P00330000 P Sep 21, 2018 330.0 95.10 99.50
BDX 180921P00340000 P Sep 21, 2018 340.0 105.00 109.50
BDX 181221C00130000 C Dec 21, 2018 130.0 101.80 106.50
BDX 181221C00135000 C Dec 21, 2018 135.0 96.90 101.40
BDX 181221C00140000 C Dec 21, 2018 140.0 92.00 96.80
BDX 181221C00145000 C Dec 21, 2018 145.0 87.20 91.70
BDX 181221C00150000 C Dec 21, 2018 150.0 82.30 86.80
BDX 181221C00155000 C Dec 21, 2018 155.0 77.50 82.20
BDX 181221C00160000 C Dec 21, 2018 160.0 72.60 77.40
BDX 181221C00165000 C Dec 21, 2018 165.0 67.70 72.50
BDX 181221C00170000 C Dec 21, 2018 170.0 63.00 67.70
BDX 181221C00175000 C Dec 21, 2018 175.0 58.20 62.80
BDX 181221C00180000 C Dec 21, 2018 180.0 54.20 57.40
BDX 181221C00185000 C Dec 21, 2018 185.0 48.60 52.70
BDX 181221C00190000 C Dec 21, 2018 190.0 44.90 48.10
BDX 181221C00195000 C Dec 21, 2018 195.0 41.30 43.20
BDX 181221C00200000 C Dec 21, 2018 200.0 36.60 38.80
BDX 181221C00210000 C Dec 21, 2018 210.0 26.80 30.50
BDX 181221C00220000 C Dec 21, 2018 220.0 20.90 23.40
BDX 181221C00230000 C Dec 21, 2018 230.0 14.20 16.30
BDX 181221C00240000 C Dec 21, 2018 240.0 9.50 10.60
BDX 181221C00250000 C Dec 21, 2018 250.0 4.70 6.60
BDX 181221C00260000 C Dec 21, 2018 260.0 2.35 3.70
BDX 181221C00270000 C Dec 21, 2018 270.0 1.50 2.00
BDX 181221C00280000 C Dec 21, 2018 280.0 0.55 1.10
BDX 181221C00290000 C Dec 21, 2018 290.0 0.40 1.70
BDX 181221C00300000 C Dec 21, 2018 300.0 0.15 0.40
BDX 181221C00310000 C Dec 21, 2018 310.0 0.00 0.45
BDX 181221C00320000 C Dec 21, 2018 320.0 0.00 0.30
BDX 181221C00330000 C Dec 21, 2018 330.0 0.00 0.15
BDX 181221C00340000 C Dec 21, 2018 340.0 0.00 0.15
BDX 181221C00350000 C Dec 21, 2018 350.0 0.00 0.10
BDX 181221P00130000 P Dec 21, 2018 130.0 0.00 0.40
BDX 181221P00135000 P Dec 21, 2018 135.0 0.00 1.40
BDX 181221P00140000 P Dec 21, 2018 140.0 0.10 0.85
BDX 181221P00145000 P Dec 21, 2018 145.0 0.15 0.75
BDX 181221P00150000 P Dec 21, 2018 150.0 0.30 0.95
BDX 181221P00155000 P Dec 21, 2018 155.0 0.30 1.35
BDX 181221P00160000 P Dec 21, 2018 160.0 0.35 0.95
BDX 181221P00165000 P Dec 21, 2018 165.0 0.40 1.75
BDX 181221P00170000 P Dec 21, 2018 170.0 0.50 2.10
BDX 181221P00175000 P Dec 21, 2018 175.0 0.90 1.20
BDX 181221P00180000 P Dec 21, 2018 180.0 1.15 2.50
BDX 181221P00185000 P Dec 21, 2018 185.0 1.40 1.75
BDX 181221P00190000 P Dec 21, 2018 190.0 1.70 2.10
BDX 181221P00195000 P Dec 21, 2018 195.0 1.90 2.85
BDX 181221P00200000 P Dec 21, 2018 200.0 2.75 3.20
BDX 181221P00210000 P Dec 21, 2018 210.0 4.30 4.80
BDX 181221P00220000 P Dec 21, 2018 220.0 6.30 7.40
BDX 181221P00230000 P Dec 21, 2018 230.0 9.90 11.00
BDX 181221P00240000 P Dec 21, 2018 240.0 14.20 15.80
BDX 181221P00250000 P Dec 21, 2018 250.0 20.60 22.00
BDX 181221P00260000 P Dec 21, 2018 260.0 28.00 29.60
BDX 181221P00270000 P Dec 21, 2018 270.0 36.40 38.50
BDX 181221P00280000 P Dec 21, 2018 280.0 45.30 49.50
BDX 181221P00290000 P Dec 21, 2018 290.0 55.20 59.50
BDX 181221P00300000 P Dec 21, 2018 300.0 65.20 69.50
BDX 181221P00310000 P Dec 21, 2018 310.0 75.20 79.50
BDX 181221P00320000 P Dec 21, 2018 320.0 85.20 89.50
BDX 181221P00330000 P Dec 21, 2018 330.0 95.10 99.50
BDX 181221P00340000 P Dec 21, 2018 340.0 105.20 109.50
BDX 181221P00350000 P Dec 21, 2018 350.0 115.00 119.50
OPRA data is delayed 15 minutes.