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 (2014-05-23)Premium Content

Becton Dickinson And Company (BDX)
As of Jul 23 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 140816C00075000 C 08/16/14 75.0 41.50 45.40
BDX 140816C00080000 C 08/16/14 80.0 36.80 40.40
BDX 140816C00085000 C 08/16/14 85.0 31.80 35.40
BDX 140816C00090000 C 08/16/14 90.0 26.80 30.40
BDX 140816C00095000 C 08/16/14 95.0 21.80 25.40
BDX 140816C00100000 C 08/16/14 100.0 16.60 20.40
BDX 140816C00105000 C 08/16/14 105.0 11.70 15.30
BDX 140816C00110000 C 08/16/14 110.0 8.00 9.20
BDX 140816C00115000 C 08/16/14 115.0 3.90 4.80
BDX 140816C00120000 C 08/16/14 120.0 1.20 1.50
BDX 140816C00125000 C 08/16/14 125.0 0.20 0.45
BDX 140816C00130000 C 08/16/14 130.0 0.00 0.35
BDX 140816C00135000 C 08/16/14 135.0 0.00 0.25
BDX 140816C00140000 C 08/16/14 140.0 0.00 0.25
BDX 140816C00145000 C 08/16/14 145.0 0.00 0.25
BDX 140816C00150000 C 08/16/14 150.0 0.00 0.25
BDX 140816C00155000 C 08/16/14 155.0 0.00 0.25
BDX 140816C00160000 C 08/16/14 160.0 0.00 0.25
BDX 140816C00165000 C 08/16/14 165.0 0.00 0.25
BDX 140816P00075000 P 08/16/14 75.0 0.00 0.25
BDX 140816P00080000 P 08/16/14 80.0 0.00 0.25
BDX 140816P00085000 P 08/16/14 85.0 0.00 0.25
BDX 140816P00090000 P 08/16/14 90.0 0.00 0.25
BDX 140816P00095000 P 08/16/14 95.0 0.00 0.25
BDX 140816P00100000 P 08/16/14 100.0 0.00 0.25
BDX 140816P00105000 P 08/16/14 105.0 0.00 0.25
BDX 140816P00110000 P 08/16/14 110.0 0.25 0.40
BDX 140816P00115000 P 08/16/14 115.0 0.70 1.00
BDX 140816P00120000 P 08/16/14 120.0 2.60 3.20
BDX 140816P00125000 P 08/16/14 125.0 6.40 7.60
BDX 140816P00130000 P 08/16/14 130.0 10.60 13.30
BDX 140816P00135000 P 08/16/14 135.0 14.70 18.30
BDX 140816P00140000 P 08/16/14 140.0 19.60 23.30
BDX 140816P00145000 P 08/16/14 145.0 24.60 28.30
BDX 140816P00150000 P 08/16/14 150.0 29.60 33.30
BDX 140816P00155000 P 08/16/14 155.0 34.60 38.30
BDX 140816P00160000 P 08/16/14 160.0 39.60 43.30
BDX 140816P00165000 P 08/16/14 165.0 44.50 48.30
BDX 140920C00070000 C 09/20/14 70.0 46.50 50.40
BDX 140920C00075000 C 09/20/14 75.0 41.80 45.40
BDX 140920C00080000 C 09/20/14 80.0 36.80 40.40
BDX 140920C00085000 C 09/20/14 85.0 31.60 35.40
BDX 140920C00090000 C 09/20/14 90.0 26.90 30.40
BDX 140920C00095000 C 09/20/14 95.0 21.60 25.40
BDX 140920C00100000 C 09/20/14 100.0 16.70 20.50
BDX 140920C00105000 C 09/20/14 105.0 12.80 15.70
BDX 140920C00110000 C 09/20/14 110.0 8.50 10.80
BDX 140920C00115000 C 09/20/14 115.0 4.60 5.40
BDX 140920C00120000 C 09/20/14 120.0 2.00 2.15
BDX 140920C00125000 C 09/20/14 125.0 0.75 0.95
BDX 140920C00130000 C 09/20/14 130.0 0.25 0.50
BDX 140920C00135000 C 09/20/14 135.0 0.10 0.35
BDX 140920C00140000 C 09/20/14 140.0 0.00 0.30
BDX 140920C00145000 C 09/20/14 145.0 0.00 0.30
BDX 140920P00070000 P 09/20/14 70.0 0.00 0.30
BDX 140920P00075000 P 09/20/14 75.0 0.00 0.30
BDX 140920P00080000 P 09/20/14 80.0 0.00 0.30
BDX 140920P00085000 P 09/20/14 85.0 0.00 0.30
BDX 140920P00090000 P 09/20/14 90.0 0.00 0.20
BDX 140920P00095000 P 09/20/14 95.0 0.00 0.25
BDX 140920P00100000 P 09/20/14 100.0 0.15 0.35
BDX 140920P00105000 P 09/20/14 105.0 0.20 0.45
BDX 140920P00110000 P 09/20/14 110.0 0.60 0.95
BDX 140920P00115000 P 09/20/14 115.0 1.65 2.00
BDX 140920P00120000 P 09/20/14 120.0 3.70 4.40
BDX 140920P00125000 P 09/20/14 125.0 7.10 9.50
BDX 140920P00130000 P 09/20/14 130.0 11.30 14.20
BDX 140920P00135000 P 09/20/14 135.0 16.10 19.00
BDX 140920P00140000 P 09/20/14 140.0 20.20 23.80
BDX 140920P00145000 P 09/20/14 145.0 25.10 28.80
BDX 141220C00070000 C 12/20/14 70.0 46.50 50.40
BDX 141220C00075000 C 12/20/14 75.0 41.50 45.40
BDX 141220C00080000 C 12/20/14 80.0 36.90 40.30
BDX 141220C00085000 C 12/20/14 85.0 31.90 35.40
BDX 141220C00090000 C 12/20/14 90.0 26.90 30.40
BDX 141220C00095000 C 12/20/14 95.0 22.00 25.50
BDX 141220C00100000 C 12/20/14 100.0 17.80 19.80
BDX 141220C00105000 C 12/20/14 105.0 13.20 14.80
BDX 141220C00110000 C 12/20/14 110.0 9.30 11.10
BDX 141220C00115000 C 12/20/14 115.0 6.10 6.90
BDX 141220C00120000 C 12/20/14 120.0 3.70 4.10
BDX 141220C00125000 C 12/20/14 125.0 1.90 2.40
BDX 141220C00130000 C 12/20/14 130.0 0.85 1.20
BDX 141220C00135000 C 12/20/14 135.0 0.35 0.60
BDX 141220C00140000 C 12/20/14 140.0 0.10 0.35
BDX 141220C00145000 C 12/20/14 145.0 0.00 0.25
BDX 141220C00150000 C 12/20/14 150.0 0.00 0.25
BDX 141220P00070000 P 12/20/14 70.0 0.00 0.05
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 0.05 0.30
BDX 141220P00090000 P 12/20/14 90.0 0.15 0.40
BDX 141220P00095000 P 12/20/14 95.0 0.25 0.60
BDX 141220P00100000 P 12/20/14 100.0 0.55 0.85
BDX 141220P00105000 P 12/20/14 105.0 1.05 1.35
BDX 141220P00110000 P 12/20/14 110.0 1.95 2.20
BDX 141220P00115000 P 12/20/14 115.0 3.40 4.00
BDX 141220P00120000 P 12/20/14 120.0 5.70 6.50
BDX 141220P00125000 P 12/20/14 125.0 8.40 10.60
BDX 141220P00130000 P 12/20/14 130.0 12.20 14.10
BDX 141220P00135000 P 12/20/14 135.0 16.40 19.40
BDX 141220P00140000 P 12/20/14 140.0 20.80 24.30
BDX 141220P00145000 P 12/20/14 145.0 25.60 29.30
BDX 141220P00150000 P 12/20/14 150.0 30.70 34.30
BDX 150320C00075000 C 03/20/15 75.0 41.30 45.60
BDX 150320C00080000 C 03/20/15 80.0 36.70 40.60
BDX 150320C00085000 C 03/20/15 85.0 31.70 35.70
BDX 150320C00090000 C 03/20/15 90.0 26.30 30.80
BDX 150320C00095000 C 03/20/15 95.0 21.70 25.90
BDX 150320C00100000 C 03/20/15 100.0 16.90 21.30
BDX 150320C00105000 C 03/20/15 105.0 13.70 16.70
BDX 150320C00110000 C 03/20/15 110.0 10.20 12.10
BDX 150320C00115000 C 03/20/15 115.0 6.90 8.50
BDX 150320C00120000 C 03/20/15 120.0 4.60 5.70
BDX 150320C00125000 C 03/20/15 125.0 1.85 3.80
BDX 150320C00130000 C 03/20/15 130.0 0.90 2.25
BDX 150320C00135000 C 03/20/15 135.0 0.30 2.95
BDX 150320C00140000 C 03/20/15 140.0 0.45 3.00
BDX 150320C00145000 C 03/20/15 145.0 0.30 1.50
BDX 150320C00150000 C 03/20/15 150.0 0.15 0.50
BDX 150320C00155000 C 03/20/15 155.0 0.00 0.50
BDX 150320C00160000 C 03/20/15 160.0 0.00 0.45
BDX 150320C00165000 C 03/20/15 165.0 0.00 0.45
BDX 150320P00075000 P 03/20/15 75.0 0.05 0.45
BDX 150320P00080000 P 03/20/15 80.0 0.10 0.40
BDX 150320P00085000 P 03/20/15 85.0 0.25 0.50
BDX 150320P00090000 P 03/20/15 90.0 0.40 2.65
BDX 150320P00095000 P 03/20/15 95.0 0.10 1.00
BDX 150320P00100000 P 03/20/15 100.0 0.40 1.55
BDX 150320P00105000 P 03/20/15 105.0 1.75 3.10
BDX 150320P00110000 P 03/20/15 110.0 2.95 4.00
BDX 150320P00115000 P 03/20/15 115.0 4.80 6.10
BDX 150320P00120000 P 03/20/15 120.0 6.80 8.70
BDX 150320P00125000 P 03/20/15 125.0 10.50 12.30
BDX 150320P00130000 P 03/20/15 130.0 13.10 16.90
BDX 150320P00135000 P 03/20/15 135.0 17.60 20.30
BDX 150320P00140000 P 03/20/15 140.0 21.70 25.80
BDX 150320P00145000 P 03/20/15 145.0 26.40 30.40
BDX 150320P00150000 P 03/20/15 150.0 31.20 35.30
BDX 150320P00155000 P 03/20/15 155.0 36.10 40.30
BDX 150320P00160000 P 03/20/15 160.0 41.00 45.20
BDX 150320P00165000 P 03/20/15 165.0 46.00 49.90

OPRA data is delayed 15 minutes.