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 (2017-05-19)Premium Content

Becton Dickinson And Company (BDX)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 170721C00135000 C 07/21/17 135.0 58.70 62.40
BDX 170721C00140000 C 07/21/17 140.0 53.20 57.30
BDX 170721C00145000 C 07/21/17 145.0 49.60 51.60
BDX 170721C00150000 C 07/21/17 150.0 43.10 47.30
BDX 170721C00155000 C 07/21/17 155.0 39.60 41.70
BDX 170721C00160000 C 07/21/17 160.0 33.40 37.50
BDX 170721C00165000 C 07/21/17 165.0 29.70 32.50
BDX 170721C00170000 C 07/21/17 170.0 24.30 25.90
BDX 170721C00175000 C 07/21/17 175.0 19.00 22.10
BDX 170721C00180000 C 07/21/17 180.0 15.00 16.00
BDX 170721C00185000 C 07/21/17 185.0 10.30 11.10
BDX 170721C00190000 C 07/21/17 190.0 6.00 6.70
BDX 170721C00195000 C 07/21/17 195.0 2.55 3.10
BDX 170721C00200000 C 07/21/17 200.0 0.75 1.00
BDX 170721C00210000 C 07/21/17 210.0 0.00 0.10
BDX 170721C00220000 C 07/21/17 220.0 0.00 0.05
BDX 170721C00230000 C 07/21/17 230.0 0.00 0.05
BDX 170721C00240000 C 07/21/17 240.0 0.00 0.05
BDX 170721C00250000 C 07/21/17 250.0 0.00 0.05
BDX 170721P00135000 P 07/21/17 135.0 0.00 0.10
BDX 170721P00140000 P 07/21/17 140.0 0.00 0.10
BDX 170721P00145000 P 07/21/17 145.0 0.00 0.05
BDX 170721P00150000 P 07/21/17 150.0 0.00 0.05
BDX 170721P00155000 P 07/21/17 155.0 0.00 0.10
BDX 170721P00160000 P 07/21/17 160.0 0.00 0.10
BDX 170721P00165000 P 07/21/17 165.0 0.00 0.10
BDX 170721P00170000 P 07/21/17 170.0 0.05 0.15
BDX 170721P00175000 P 07/21/17 175.0 0.05 0.20
BDX 170721P00180000 P 07/21/17 180.0 0.15 0.30
BDX 170721P00185000 P 07/21/17 185.0 0.35 0.55
BDX 170721P00190000 P 07/21/17 190.0 0.95 1.25
BDX 170721P00195000 P 07/21/17 195.0 2.50 2.80
BDX 170721P00200000 P 07/21/17 200.0 5.60 6.00
BDX 170721P00210000 P 07/21/17 210.0 14.60 16.70
BDX 170721P00220000 P 07/21/17 220.0 23.30 27.00
BDX 170721P00230000 P 07/21/17 230.0 33.10 36.90
BDX 170721P00240000 P 07/21/17 240.0 43.00 46.90
BDX 170721P00250000 P 07/21/17 250.0 53.70 57.00
BDX 170818C00100000 C 08/18/17 100.0 94.00 96.00
BDX 170818C00105000 C 08/18/17 105.0 88.30 92.40
BDX 170818C00110000 C 08/18/17 110.0 83.20 87.30
BDX 170818C00115000 C 08/18/17 115.0 78.40 82.60
BDX 170818C00120000 C 08/18/17 120.0 74.60 77.10
BDX 170818C00125000 C 08/18/17 125.0 68.70 72.60
BDX 170818C00130000 C 08/18/17 130.0 64.20 67.60
BDX 170818C00135000 C 08/18/17 135.0 59.80 62.00
BDX 170818C00140000 C 08/18/17 140.0 54.70 56.80
BDX 170818C00145000 C 08/18/17 145.0 49.80 51.90
BDX 170818C00150000 C 08/18/17 150.0 43.80 47.60
BDX 170818C00155000 C 08/18/17 155.0 38.70 42.90
BDX 170818C00160000 C 08/18/17 160.0 33.90 37.30
BDX 170818C00165000 C 08/18/17 165.0 29.90 32.00
BDX 170818C00170000 C 08/18/17 170.0 24.00 26.40
BDX 170818C00175000 C 08/18/17 175.0 19.80 22.10
BDX 170818C00180000 C 08/18/17 180.0 15.90 16.80
BDX 170818C00185000 C 08/18/17 185.0 11.60 12.50
BDX 170818C00190000 C 08/18/17 190.0 7.70 8.40
BDX 170818C00195000 C 08/18/17 195.0 4.50 5.20
BDX 170818C00200000 C 08/18/17 200.0 2.35 2.85
BDX 170818C00210000 C 08/18/17 210.0 0.40 0.65
BDX 170818C00220000 C 08/18/17 220.0 0.05 0.20
BDX 170818C00230000 C 08/18/17 230.0 0.00 0.10
BDX 170818C00240000 C 08/18/17 240.0 0.00 0.10
BDX 170818C00250000 C 08/18/17 250.0 0.00 0.10
BDX 170818C00260000 C 08/18/17 260.0 0.00 0.10
BDX 170818C00270000 C 08/18/17 270.0 0.00 0.10
BDX 170818C00280000 C 08/18/17 280.0 0.00 0.10
BDX 170818P00100000 P 08/18/17 100.0 0.00 0.05
BDX 170818P00105000 P 08/18/17 105.0 0.00 0.05
BDX 170818P00110000 P 08/18/17 110.0 0.00 0.10
BDX 170818P00115000 P 08/18/17 115.0 0.00 0.10
BDX 170818P00120000 P 08/18/17 120.0 0.00 0.10
BDX 170818P00125000 P 08/18/17 125.0 0.00 0.10
BDX 170818P00130000 P 08/18/17 130.0 0.00 0.10
BDX 170818P00135000 P 08/18/17 135.0 0.00 0.15
BDX 170818P00140000 P 08/18/17 140.0 0.05 0.15
BDX 170818P00145000 P 08/18/17 145.0 0.05 0.15
BDX 170818P00150000 P 08/18/17 150.0 0.00 0.20
BDX 170818P00155000 P 08/18/17 155.0 0.05 0.25
BDX 170818P00160000 P 08/18/17 160.0 0.10 0.30
BDX 170818P00165000 P 08/18/17 165.0 0.20 0.40
BDX 170818P00170000 P 08/18/17 170.0 0.30 0.50
BDX 170818P00175000 P 08/18/17 175.0 0.50 0.70
BDX 170818P00180000 P 08/18/17 180.0 0.80 1.10
BDX 170818P00185000 P 08/18/17 185.0 1.40 1.75
BDX 170818P00190000 P 08/18/17 190.0 2.45 2.80
BDX 170818P00195000 P 08/18/17 195.0 4.10 4.60
BDX 170818P00200000 P 08/18/17 200.0 6.90 7.50
BDX 170818P00210000 P 08/18/17 210.0 14.80 15.70
BDX 170818P00220000 P 08/18/17 220.0 23.00 26.60
BDX 170818P00230000 P 08/18/17 230.0 32.90 37.00
BDX 170818P00240000 P 08/18/17 240.0 43.50 47.10
BDX 170818P00250000 P 08/18/17 250.0 52.70 56.80
BDX 170818P00260000 P 08/18/17 260.0 63.10 67.20
BDX 170818P00270000 P 08/18/17 270.0 73.00 77.10
BDX 170818P00280000 P 08/18/17 280.0 84.50 85.70
BDX 170915C00090000 C 09/15/17 90.0 104.60 107.50
BDX 170915C00095000 C 09/15/17 95.0 98.80 102.60
BDX 170915C00100000 C 09/15/17 100.0 93.80 97.60
BDX 170915C00105000 C 09/15/17 105.0 88.70 92.60
BDX 170915C00110000 C 09/15/17 110.0 84.10 87.60
BDX 170915C00115000 C 09/15/17 115.0 78.70 82.70
BDX 170915C00120000 C 09/15/17 120.0 73.90 77.70
BDX 170915C00125000 C 09/15/17 125.0 69.80 72.70
BDX 170915C00130000 C 09/15/17 130.0 63.80 67.90
BDX 170915C00135000 C 09/15/17 135.0 58.90 62.80
BDX 170915C00140000 C 09/15/17 140.0 53.80 57.80
BDX 170915C00145000 C 09/15/17 145.0 49.20 52.90
BDX 170915C00150000 C 09/15/17 150.0 44.70 48.00
BDX 170915C00155000 C 09/15/17 155.0 39.20 43.00
BDX 170915C00160000 C 09/15/17 160.0 34.70 37.20
BDX 170915C00165000 C 09/15/17 165.0 30.10 31.60
BDX 170915C00170000 C 09/15/17 170.0 25.40 26.80
BDX 170915C00175000 C 09/15/17 175.0 21.00 21.80
BDX 170915C00180000 C 09/15/17 180.0 16.50 17.60
BDX 170915C00185000 C 09/15/17 185.0 12.10 12.90
BDX 170915C00190000 C 09/15/17 190.0 8.60 9.20
BDX 170915C00195000 C 09/15/17 195.0 5.40 6.10
BDX 170915C00200000 C 09/15/17 200.0 3.20 3.80
BDX 170915C00210000 C 09/15/17 210.0 0.75 1.15
BDX 170915C00220000 C 09/15/17 220.0 0.20 0.35
BDX 170915C00230000 C 09/15/17 230.0 0.00 0.20
BDX 170915C00240000 C 09/15/17 240.0 0.00 0.15
BDX 170915C00250000 C 09/15/17 250.0 0.00 0.10
BDX 170915C00260000 C 09/15/17 260.0 0.00 0.10
BDX 170915P00090000 P 09/15/17 90.0 0.00 0.10
BDX 170915P00095000 P 09/15/17 95.0 0.00 0.10
BDX 170915P00100000 P 09/15/17 100.0 0.00 0.10
BDX 170915P00105000 P 09/15/17 105.0 0.00 0.90
BDX 170915P00110000 P 09/15/17 110.0 0.00 0.65
BDX 170915P00115000 P 09/15/17 115.0 0.05 0.15
BDX 170915P00120000 P 09/15/17 120.0 0.00 0.15
BDX 170915P00125000 P 09/15/17 125.0 0.00 0.20
BDX 170915P00130000 P 09/15/17 130.0 0.05 0.20
BDX 170915P00135000 P 09/15/17 135.0 0.05 0.30
BDX 170915P00140000 P 09/15/17 140.0 0.15 0.30
BDX 170915P00145000 P 09/15/17 145.0 0.20 0.35
BDX 170915P00150000 P 09/15/17 150.0 0.25 0.40
BDX 170915P00155000 P 09/15/17 155.0 0.30 0.50
BDX 170915P00160000 P 09/15/17 160.0 0.40 0.55
BDX 170915P00165000 P 09/15/17 165.0 0.50 0.70
BDX 170915P00170000 P 09/15/17 170.0 0.70 0.90
BDX 170915P00175000 P 09/15/17 175.0 1.05 1.25
BDX 170915P00180000 P 09/15/17 180.0 1.55 1.75
BDX 170915P00185000 P 09/15/17 185.0 2.30 2.65
BDX 170915P00190000 P 09/15/17 190.0 3.50 4.00
BDX 170915P00195000 P 09/15/17 195.0 5.40 6.10
BDX 170915P00200000 P 09/15/17 200.0 8.20 9.00
BDX 170915P00210000 P 09/15/17 210.0 15.70 16.80
BDX 170915P00220000 P 09/15/17 220.0 23.40 26.70
BDX 170915P00230000 P 09/15/17 230.0 33.20 37.40
BDX 170915P00240000 P 09/15/17 240.0 43.20 47.10
BDX 170915P00250000 P 09/15/17 250.0 52.90 57.20
BDX 170915P00260000 P 09/15/17 260.0 63.80 66.90
BDX 171215C00115000 C 12/15/17 115.0 79.40 81.30
BDX 171215C00120000 C 12/15/17 120.0 73.80 77.80
BDX 171215C00125000 C 12/15/17 125.0 69.00 72.60
BDX 171215C00130000 C 12/15/17 130.0 63.60 67.80
BDX 171215C00135000 C 12/15/17 135.0 59.20 63.00
BDX 171215C00140000 C 12/15/17 140.0 55.20 57.20
BDX 171215C00145000 C 12/15/17 145.0 48.80 53.20
BDX 171215C00150000 C 12/15/17 150.0 44.40 48.30
BDX 171215C00155000 C 12/15/17 155.0 39.60 42.90
BDX 171215C00160000 C 12/15/17 160.0 34.80 38.70
BDX 171215C00165000 C 12/15/17 165.0 30.40 33.00
BDX 171215C00170000 C 12/15/17 170.0 26.30 28.20
BDX 171215C00175000 C 12/15/17 175.0 22.00 23.60
BDX 171215C00180000 C 12/15/17 180.0 18.60 19.40
BDX 171215C00185000 C 12/15/17 185.0 14.70 15.70
BDX 171215C00190000 C 12/15/17 190.0 11.30 12.20
BDX 171215C00195000 C 12/15/17 195.0 8.40 9.20
BDX 171215C00200000 C 12/15/17 200.0 5.90 6.70
BDX 171215C00210000 C 12/15/17 210.0 2.55 3.10
BDX 171215C00220000 C 12/15/17 220.0 0.90 1.35
BDX 171215C00230000 C 12/15/17 230.0 0.20 0.60
BDX 171215C00240000 C 12/15/17 240.0 0.10 0.30
BDX 171215C00250000 C 12/15/17 250.0 0.00 0.25
BDX 171215C00260000 C 12/15/17 260.0 0.00 0.20
BDX 171215P00115000 P 12/15/17 115.0 0.05 0.40
BDX 171215P00120000 P 12/15/17 120.0 0.25 0.40
BDX 171215P00125000 P 12/15/17 125.0 0.25 0.45
BDX 171215P00130000 P 12/15/17 130.0 0.20 0.65
BDX 171215P00135000 P 12/15/17 135.0 0.40 0.60
BDX 171215P00140000 P 12/15/17 140.0 0.50 0.70
BDX 171215P00145000 P 12/15/17 145.0 0.60 0.85
BDX 171215P00150000 P 12/15/17 150.0 0.75 1.00
BDX 171215P00155000 P 12/15/17 155.0 0.95 1.20
BDX 171215P00160000 P 12/15/17 160.0 1.20 1.50
BDX 171215P00165000 P 12/15/17 165.0 1.55 1.85
BDX 171215P00170000 P 12/15/17 170.0 2.05 2.40
BDX 171215P00175000 P 12/15/17 175.0 2.80 3.20
BDX 171215P00180000 P 12/15/17 180.0 3.60 4.10
BDX 171215P00185000 P 12/15/17 185.0 4.80 5.40
BDX 171215P00190000 P 12/15/17 190.0 6.40 7.10
BDX 171215P00195000 P 12/15/17 195.0 8.40 9.40
BDX 171215P00200000 P 12/15/17 200.0 10.90 11.80
BDX 171215P00210000 P 12/15/17 210.0 17.50 18.50
BDX 171215P00220000 P 12/15/17 220.0 25.60 27.50
BDX 171215P00230000 P 12/15/17 230.0 34.40 37.50
BDX 171215P00240000 P 12/15/17 240.0 43.70 47.40
BDX 171215P00250000 P 12/15/17 250.0 53.70 57.20
BDX 171215P00260000 P 12/15/17 260.0 64.10 66.70
BDX 180119C00115000 C 01/19/18 115.0 79.10 81.90
BDX 180119C00120000 C 01/19/18 120.0 73.30 77.70
BDX 180119C00125000 C 01/19/18 125.0 69.10 73.00
BDX 180119C00130000 C 01/19/18 130.0 64.10 68.20
BDX 180119C00135000 C 01/19/18 135.0 58.80 63.10
BDX 180119C00140000 C 01/19/18 140.0 54.50 58.40
BDX 180119C00145000 C 01/19/18 145.0 49.20 53.20
BDX 180119C00150000 C 01/19/18 150.0 44.20 47.80
BDX 180119C00155000 C 01/19/18 155.0 39.40 42.90
BDX 180119C00160000 C 01/19/18 160.0 35.40 37.70
BDX 180119C00165000 C 01/19/18 165.0 31.20 33.70
BDX 180119C00170000 C 01/19/18 170.0 26.60 28.50
BDX 180119C00175000 C 01/19/18 175.0 22.40 24.10
BDX 180119C00180000 C 01/19/18 180.0 19.10 20.20
BDX 180119C00185000 C 01/19/18 185.0 15.60 16.60
BDX 180119C00190000 C 01/19/18 190.0 12.00 13.10
BDX 180119C00195000 C 01/19/18 195.0 9.30 10.10
BDX 180119C00200000 C 01/19/18 200.0 7.00 7.50
BDX 180119C00210000 C 01/19/18 210.0 3.40 3.90
BDX 180119C00220000 C 01/19/18 220.0 1.45 1.75
BDX 180119C00230000 C 01/19/18 230.0 0.55 0.85
BDX 180119C00240000 C 01/19/18 240.0 0.15 0.35
BDX 180119P00115000 P 01/19/18 115.0 0.35 0.50
BDX 180119P00120000 P 01/19/18 120.0 0.45 0.60
BDX 180119P00125000 P 01/19/18 125.0 0.45 0.65
BDX 180119P00130000 P 01/19/18 130.0 0.50 0.75
BDX 180119P00135000 P 01/19/18 135.0 0.60 0.90
BDX 180119P00140000 P 01/19/18 140.0 0.85 1.00
BDX 180119P00145000 P 01/19/18 145.0 1.00 1.20
BDX 180119P00150000 P 01/19/18 150.0 1.20 1.35
BDX 180119P00155000 P 01/19/18 155.0 1.45 1.60
BDX 180119P00160000 P 01/19/18 160.0 1.65 2.00
BDX 180119P00165000 P 01/19/18 165.0 2.30 2.40
BDX 180119P00170000 P 01/19/18 170.0 2.70 2.95
BDX 180119P00175000 P 01/19/18 175.0 3.60 3.80
BDX 180119P00180000 P 01/19/18 180.0 4.70 5.00
BDX 180119P00185000 P 01/19/18 185.0 5.80 6.30
BDX 180119P00190000 P 01/19/18 190.0 7.70 8.10
BDX 180119P00195000 P 01/19/18 195.0 9.50 10.00
BDX 180119P00200000 P 01/19/18 200.0 11.70 12.60
BDX 180119P00210000 P 01/19/18 210.0 18.20 19.60
BDX 180119P00220000 P 01/19/18 220.0 26.10 27.20
BDX 180119P00230000 P 01/19/18 230.0 34.00 37.90
BDX 180119P00240000 P 01/19/18 240.0 44.50 47.90

OPRA data is delayed 15 minutes.