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 (2016-05-20)Premium Content

Becton Dickinson And Company (BDX)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 160715C00085000 C 07/15/16 85.0 80.00 83.80
BDX 160715C00090000 C 07/15/16 90.0 74.80 79.20
BDX 160715C00095000 C 07/15/16 95.0 69.80 74.10
BDX 160715C00100000 C 07/15/16 100.0 64.90 69.00
BDX 160715C00105000 C 07/15/16 105.0 59.90 64.00
BDX 160715C00110000 C 07/15/16 110.0 54.90 59.10
BDX 160715C00115000 C 07/15/16 115.0 50.50 54.10
BDX 160715C00120000 C 07/15/16 120.0 45.50 49.10
BDX 160715C00125000 C 07/15/16 125.0 40.40 44.10
BDX 160715C00130000 C 07/15/16 130.0 35.50 39.10
BDX 160715C00135000 C 07/15/16 135.0 30.40 34.10
BDX 160715C00140000 C 07/15/16 140.0 25.60 29.20
BDX 160715C00145000 C 07/15/16 145.0 20.90 23.90
BDX 160715C00150000 C 07/15/16 150.0 16.20 19.00
BDX 160715C00155000 C 07/15/16 155.0 11.70 14.30
BDX 160715C00160000 C 07/15/16 160.0 7.30 9.70
BDX 160715C00165000 C 07/15/16 165.0 4.10 5.10
BDX 160715C00170000 C 07/15/16 170.0 1.60 2.10
BDX 160715C00175000 C 07/15/16 175.0 0.35 0.80
BDX 160715C00180000 C 07/15/16 180.0 0.00 0.50
BDX 160715C00185000 C 07/15/16 185.0 0.00 0.50
BDX 160715C00190000 C 07/15/16 190.0 0.00 0.50
BDX 160715C00195000 C 07/15/16 195.0 0.00 0.50
BDX 160715C00200000 C 07/15/16 200.0 0.00 0.50
BDX 160715C00210000 C 07/15/16 210.0 0.00 0.50
BDX 160715C00220000 C 07/15/16 220.0 0.00 0.50
BDX 160715C00230000 C 07/15/16 230.0 0.00 0.50
BDX 160715C00240000 C 07/15/16 240.0 0.00 0.50
BDX 160715P00085000 P 07/15/16 85.0 0.00 0.50
BDX 160715P00090000 P 07/15/16 90.0 0.00 1.40
BDX 160715P00095000 P 07/15/16 95.0 0.00 1.10
BDX 160715P00100000 P 07/15/16 100.0 0.00 0.55
BDX 160715P00105000 P 07/15/16 105.0 0.00 1.40
BDX 160715P00110000 P 07/15/16 110.0 0.00 0.55
BDX 160715P00115000 P 07/15/16 115.0 0.00 0.50
BDX 160715P00120000 P 07/15/16 120.0 0.00 0.50
BDX 160715P00125000 P 07/15/16 125.0 0.00 0.50
BDX 160715P00130000 P 07/15/16 130.0 0.00 0.50
BDX 160715P00135000 P 07/15/16 135.0 0.00 0.50
BDX 160715P00140000 P 07/15/16 140.0 0.05 0.55
BDX 160715P00145000 P 07/15/16 145.0 0.05 0.55
BDX 160715P00150000 P 07/15/16 150.0 0.10 0.80
BDX 160715P00155000 P 07/15/16 155.0 0.50 0.90
BDX 160715P00160000 P 07/15/16 160.0 1.05 1.45
BDX 160715P00165000 P 07/15/16 165.0 2.10 2.80
BDX 160715P00170000 P 07/15/16 170.0 4.20 5.50
BDX 160715P00175000 P 07/15/16 175.0 7.30 9.40
BDX 160715P00180000 P 07/15/16 180.0 11.60 14.30
BDX 160715P00185000 P 07/15/16 185.0 16.50 19.50
BDX 160715P00190000 P 07/15/16 190.0 21.00 24.40
BDX 160715P00195000 P 07/15/16 195.0 26.00 30.10
BDX 160715P00200000 P 07/15/16 200.0 31.00 35.00
BDX 160715P00210000 P 07/15/16 210.0 41.00 45.10
BDX 160715P00220000 P 07/15/16 220.0 51.00 55.10
BDX 160715P00230000 P 07/15/16 230.0 61.00 65.10
BDX 160715P00240000 P 07/15/16 240.0 71.40 75.30
BDX 160819C00085000 C 08/19/16 85.0 79.90 83.50
BDX 160819C00090000 C 08/19/16 90.0 74.80 79.10
BDX 160819C00095000 C 08/19/16 95.0 69.80 74.20
BDX 160819C00100000 C 08/19/16 100.0 65.10 69.30
BDX 160819C00105000 C 08/19/16 105.0 60.20 64.20
BDX 160819C00110000 C 08/19/16 110.0 55.10 59.30
BDX 160819C00115000 C 08/19/16 115.0 50.10 54.30
BDX 160819C00120000 C 08/19/16 120.0 45.20 49.30
BDX 160819C00125000 C 08/19/16 125.0 40.10 44.40
BDX 160819C00130000 C 08/19/16 130.0 35.60 39.40
BDX 160819C00135000 C 08/19/16 135.0 30.80 34.70
BDX 160819C00140000 C 08/19/16 140.0 26.50 29.40
BDX 160819C00145000 C 08/19/16 145.0 21.90 24.80
BDX 160819C00150000 C 08/19/16 150.0 17.30 19.80
BDX 160819C00155000 C 08/19/16 155.0 13.30 16.10
BDX 160819C00160000 C 08/19/16 160.0 9.50 11.50
BDX 160819C00165000 C 08/19/16 165.0 6.10 7.30
BDX 160819C00170000 C 08/19/16 170.0 3.60 4.20
BDX 160819C00175000 C 08/19/16 175.0 1.75 2.10
BDX 160819C00180000 C 08/19/16 180.0 0.70 1.00
BDX 160819C00185000 C 08/19/16 185.0 0.20 0.70
BDX 160819C00190000 C 08/19/16 190.0 0.05 0.50
BDX 160819C00195000 C 08/19/16 195.0 0.00 0.50
BDX 160819C00200000 C 08/19/16 200.0 0.00 0.50
BDX 160819C00210000 C 08/19/16 210.0 0.00 0.45
BDX 160819C00220000 C 08/19/16 220.0 0.00 0.50
BDX 160819C00230000 C 08/19/16 230.0 0.00 0.50
BDX 160819C00240000 C 08/19/16 240.0 0.00 0.50
BDX 160819C00250000 C 08/19/16 250.0 0.00 0.45
BDX 160819P00085000 P 08/19/16 85.0 0.00 0.45
BDX 160819P00090000 P 08/19/16 90.0 0.00 0.50
BDX 160819P00095000 P 08/19/16 95.0 0.00 0.45
BDX 160819P00100000 P 08/19/16 100.0 0.00 0.50
BDX 160819P00105000 P 08/19/16 105.0 0.00 0.50
BDX 160819P00110000 P 08/19/16 110.0 0.05 0.55
BDX 160819P00115000 P 08/19/16 115.0 0.05 0.50
BDX 160819P00120000 P 08/19/16 120.0 0.05 0.65
BDX 160819P00125000 P 08/19/16 125.0 0.05 0.65
BDX 160819P00130000 P 08/19/16 130.0 0.10 0.80
BDX 160819P00135000 P 08/19/16 135.0 0.20 0.90
BDX 160819P00140000 P 08/19/16 140.0 0.25 0.85
BDX 160819P00145000 P 08/19/16 145.0 0.90 1.30
BDX 160819P00150000 P 08/19/16 150.0 1.20 1.65
BDX 160819P00155000 P 08/19/16 155.0 1.85 2.35
BDX 160819P00160000 P 08/19/16 160.0 2.75 3.40
BDX 160819P00165000 P 08/19/16 165.0 4.10 5.00
BDX 160819P00170000 P 08/19/16 170.0 5.30 7.20
BDX 160819P00175000 P 08/19/16 175.0 8.00 10.90
BDX 160819P00180000 P 08/19/16 180.0 12.60 14.60
BDX 160819P00185000 P 08/19/16 185.0 16.80 19.80
BDX 160819P00190000 P 08/19/16 190.0 21.10 24.70
BDX 160819P00195000 P 08/19/16 195.0 26.20 29.60
BDX 160819P00200000 P 08/19/16 200.0 31.00 35.30
BDX 160819P00210000 P 08/19/16 210.0 41.00 45.10
BDX 160819P00220000 P 08/19/16 220.0 51.00 55.20
BDX 160819P00230000 P 08/19/16 230.0 61.30 65.30
BDX 160819P00240000 P 08/19/16 240.0 71.00 74.70
BDX 160819P00250000 P 08/19/16 250.0 81.40 85.30
BDX 160916C00075000 C 09/16/16 75.0 89.90 93.50
BDX 160916C00080000 C 09/16/16 80.0 84.90 89.10
BDX 160916C00085000 C 09/16/16 85.0 79.80 84.20
BDX 160916C00090000 C 09/16/16 90.0 74.90 79.10
BDX 160916C00095000 C 09/16/16 95.0 70.00 74.20
BDX 160916C00100000 C 09/16/16 100.0 64.90 69.10
BDX 160916C00105000 C 09/16/16 105.0 60.00 64.30
BDX 160916C00110000 C 09/16/16 110.0 55.00 59.30
BDX 160916C00115000 C 09/16/16 115.0 50.10 54.30
BDX 160916C00120000 C 09/16/16 120.0 45.20 49.60
BDX 160916C00125000 C 09/16/16 125.0 40.90 44.10
BDX 160916C00130000 C 09/16/16 130.0 36.20 39.20
BDX 160916C00135000 C 09/16/16 135.0 31.40 34.50
BDX 160916C00140000 C 09/16/16 140.0 26.80 29.70
BDX 160916C00145000 C 09/16/16 145.0 22.60 24.80
BDX 160916C00150000 C 09/16/16 150.0 18.10 19.90
BDX 160916C00155000 C 09/16/16 155.0 13.80 15.80
BDX 160916C00160000 C 09/16/16 160.0 9.90 12.00
BDX 160916C00165000 C 09/16/16 165.0 6.80 8.20
BDX 160916C00170000 C 09/16/16 170.0 4.20 4.80
BDX 160916C00175000 C 09/16/16 175.0 2.30 2.75
BDX 160916C00180000 C 09/16/16 180.0 1.10 2.00
BDX 160916C00185000 C 09/16/16 185.0 0.50 0.75
BDX 160916C00190000 C 09/16/16 190.0 0.10 0.65
BDX 160916C00195000 C 09/16/16 195.0 0.00 0.55
BDX 160916C00200000 C 09/16/16 200.0 0.00 0.50
BDX 160916C00210000 C 09/16/16 210.0 0.00 0.50
BDX 160916P00075000 P 09/16/16 75.0 0.00 0.35
BDX 160916P00080000 P 09/16/16 80.0 0.00 0.35
BDX 160916P00085000 P 09/16/16 85.0 0.00 0.35
BDX 160916P00090000 P 09/16/16 90.0 0.00 0.40
BDX 160916P00095000 P 09/16/16 95.0 0.00 0.50
BDX 160916P00100000 P 09/16/16 100.0 0.00 0.45
BDX 160916P00105000 P 09/16/16 105.0 0.05 0.55
BDX 160916P00110000 P 09/16/16 110.0 0.05 0.55
BDX 160916P00115000 P 09/16/16 115.0 0.10 0.65
BDX 160916P00120000 P 09/16/16 120.0 0.15 0.90
BDX 160916P00125000 P 09/16/16 125.0 0.15 0.75
BDX 160916P00130000 P 09/16/16 130.0 0.30 0.75
BDX 160916P00135000 P 09/16/16 135.0 0.45 1.40
BDX 160916P00140000 P 09/16/16 140.0 1.00 1.40
BDX 160916P00145000 P 09/16/16 145.0 1.35 1.90
BDX 160916P00150000 P 09/16/16 150.0 1.85 2.10
BDX 160916P00155000 P 09/16/16 155.0 2.60 3.10
BDX 160916P00160000 P 09/16/16 160.0 3.60 4.50
BDX 160916P00165000 P 09/16/16 165.0 4.60 6.10
BDX 160916P00170000 P 09/16/16 170.0 5.90 8.50
BDX 160916P00175000 P 09/16/16 175.0 9.60 12.10
BDX 160916P00180000 P 09/16/16 180.0 13.20 15.80
BDX 160916P00185000 P 09/16/16 185.0 17.30 20.30
BDX 160916P00190000 P 09/16/16 190.0 22.00 25.00
BDX 160916P00195000 P 09/16/16 195.0 26.60 31.10
BDX 160916P00200000 P 09/16/16 200.0 31.60 36.10
BDX 160916P00210000 P 09/16/16 210.0 41.80 46.10
BDX 161216C00080000 C 12/16/16 80.0 84.80 89.30
BDX 161216C00085000 C 12/16/16 85.0 79.70 84.30
BDX 161216C00090000 C 12/16/16 90.0 75.00 79.60
BDX 161216C00095000 C 12/16/16 95.0 70.00 74.60
BDX 161216C00100000 C 12/16/16 100.0 65.00 69.60
BDX 161216C00105000 C 12/16/16 105.0 60.10 64.60
BDX 161216C00110000 C 12/16/16 110.0 55.20 59.70
BDX 161216C00115000 C 12/16/16 115.0 50.50 54.90
BDX 161216C00120000 C 12/16/16 120.0 47.00 49.90
BDX 161216C00125000 C 12/16/16 125.0 41.90 45.20
BDX 161216C00130000 C 12/16/16 130.0 37.50 40.50
BDX 161216C00135000 C 12/16/16 135.0 32.80 35.70
BDX 161216C00140000 C 12/16/16 140.0 28.20 31.20
BDX 161216C00145000 C 12/16/16 145.0 23.80 26.80
BDX 161216C00150000 C 12/16/16 150.0 19.80 22.00
BDX 161216C00155000 C 12/16/16 155.0 16.10 18.60
BDX 161216C00160000 C 12/16/16 160.0 12.70 14.10
BDX 161216C00165000 C 12/16/16 165.0 9.50 11.00
BDX 161216C00170000 C 12/16/16 170.0 6.90 7.70
BDX 161216C00175000 C 12/16/16 175.0 4.60 5.60
BDX 161216C00180000 C 12/16/16 180.0 2.40 4.30
BDX 161216C00185000 C 12/16/16 185.0 1.50 2.80
BDX 161216C00190000 C 12/16/16 190.0 0.50 1.80
BDX 161216C00195000 C 12/16/16 195.0 0.15 1.20
BDX 161216C00200000 C 12/16/16 200.0 0.10 1.00
BDX 161216C00210000 C 12/16/16 210.0 0.00 0.65
BDX 161216C00220000 C 12/16/16 220.0 0.00 0.55
BDX 161216C00230000 C 12/16/16 230.0 0.00 0.25
BDX 161216P00080000 P 12/16/16 80.0 0.05 0.80
BDX 161216P00085000 P 12/16/16 85.0 0.10 0.85
BDX 161216P00090000 P 12/16/16 90.0 0.10 1.00
BDX 161216P00095000 P 12/16/16 95.0 0.15 1.00
BDX 161216P00100000 P 12/16/16 100.0 0.15 1.40
BDX 161216P00105000 P 12/16/16 105.0 0.25 1.40
BDX 161216P00110000 P 12/16/16 110.0 0.45 1.70
BDX 161216P00115000 P 12/16/16 115.0 0.90 1.65
BDX 161216P00120000 P 12/16/16 120.0 1.25 1.90
BDX 161216P00125000 P 12/16/16 125.0 1.45 2.00
BDX 161216P00130000 P 12/16/16 130.0 1.85 2.50
BDX 161216P00135000 P 12/16/16 135.0 2.15 2.90
BDX 161216P00140000 P 12/16/16 140.0 2.70 3.50
BDX 161216P00145000 P 12/16/16 145.0 3.70 3.90
BDX 161216P00150000 P 12/16/16 150.0 4.30 4.90
BDX 161216P00155000 P 12/16/16 155.0 5.10 6.20
BDX 161216P00160000 P 12/16/16 160.0 6.80 7.60
BDX 161216P00165000 P 12/16/16 165.0 8.80 9.40
BDX 161216P00170000 P 12/16/16 170.0 9.30 11.80
BDX 161216P00175000 P 12/16/16 175.0 11.90 14.70
BDX 161216P00180000 P 12/16/16 180.0 15.40 17.90
BDX 161216P00185000 P 12/16/16 185.0 19.30 22.30
BDX 161216P00190000 P 12/16/16 190.0 23.50 26.30
BDX 161216P00195000 P 12/16/16 195.0 27.90 30.60
BDX 161216P00200000 P 12/16/16 200.0 32.60 35.60
BDX 161216P00210000 P 12/16/16 210.0 42.00 46.50
BDX 161216P00220000 P 12/16/16 220.0 51.90 56.20
BDX 161216P00230000 P 12/16/16 230.0 61.90 66.20

OPRA data is delayed 15 minutes.