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 (2015-02-20)Premium Content

Becton Dickinson And Company (BDX)
As of Mar 31 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 150417C00100000 C 04/17/15 100.0 43.60 47.40
BDX 150417C00105000 C 04/17/15 105.0 38.70 42.40
BDX 150417C00110000 C 04/17/15 110.0 33.70 37.40
BDX 150417C00115000 C 04/17/15 115.0 28.60 31.40
BDX 150417C00120000 C 04/17/15 120.0 23.60 26.40
BDX 150417C00125000 C 04/17/15 125.0 18.50 22.20
BDX 150417C00130000 C 04/17/15 130.0 14.10 16.50
BDX 150417C00135000 C 04/17/15 135.0 9.20 11.50
BDX 150417C00140000 C 04/17/15 140.0 5.10 6.70
BDX 150417C00145000 C 04/17/15 145.0 1.90 2.25
BDX 150417C00150000 C 04/17/15 150.0 0.35 0.60
BDX 150417C00155000 C 04/17/15 155.0 0.00 0.30
BDX 150417C00160000 C 04/17/15 160.0 0.00 0.25
BDX 150417C00165000 C 04/17/15 165.0 0.00 0.30
BDX 150417C00170000 C 04/17/15 170.0 0.00 0.30
BDX 150417C00175000 C 04/17/15 175.0 0.00 0.30
BDX 150417C00180000 C 04/17/15 180.0 0.00 0.30
BDX 150417C00185000 C 04/17/15 185.0 0.00 0.30
BDX 150417C00190000 C 04/17/15 190.0 0.00 0.30
BDX 150417P00100000 P 04/17/15 100.0 0.00 0.30
BDX 150417P00105000 P 04/17/15 105.0 0.00 0.30
BDX 150417P00110000 P 04/17/15 110.0 0.00 0.30
BDX 150417P00115000 P 04/17/15 115.0 0.00 0.30
BDX 150417P00120000 P 04/17/15 120.0 0.00 0.35
BDX 150417P00125000 P 04/17/15 125.0 0.00 0.35
BDX 150417P00130000 P 04/17/15 130.0 0.00 0.25
BDX 150417P00135000 P 04/17/15 135.0 0.10 0.40
BDX 150417P00140000 P 04/17/15 140.0 0.35 0.70
BDX 150417P00145000 P 04/17/15 145.0 1.80 2.10
BDX 150417P00150000 P 04/17/15 150.0 4.40 5.70
BDX 150417P00155000 P 04/17/15 155.0 8.40 11.50
BDX 150417P00160000 P 04/17/15 160.0 13.60 16.50
BDX 150417P00165000 P 04/17/15 165.0 18.40 21.00
BDX 150417P00170000 P 04/17/15 170.0 22.50 26.40
BDX 150417P00175000 P 04/17/15 175.0 27.70 31.50
BDX 150417P00180000 P 04/17/15 180.0 32.80 36.60
BDX 150417P00185000 P 04/17/15 185.0 37.60 41.30
BDX 150417P00190000 P 04/17/15 190.0 42.60 46.30
BDX 150515C00075000 C 05/15/15 75.0 68.10 72.40
BDX 150515C00080000 C 05/15/15 80.0 63.40 67.40
BDX 150515C00085000 C 05/15/15 85.0 58.20 62.40
BDX 150515C00090000 C 05/15/15 90.0 53.40 57.40
BDX 150515C00095000 C 05/15/15 95.0 48.80 52.10
BDX 150515C00100000 C 05/15/15 100.0 43.80 46.60
BDX 150515C00105000 C 05/15/15 105.0 38.70 42.20
BDX 150515C00110000 C 05/15/15 110.0 33.70 37.50
BDX 150515C00115000 C 05/15/15 115.0 28.70 32.30
BDX 150515C00120000 C 05/15/15 120.0 24.00 27.10
BDX 150515C00125000 C 05/15/15 125.0 19.10 21.90
BDX 150515C00130000 C 05/15/15 130.0 14.70 17.00
BDX 150515C00135000 C 05/15/15 135.0 10.10 12.40
BDX 150515C00140000 C 05/15/15 140.0 6.70 7.60
BDX 150515C00145000 C 05/15/15 145.0 3.60 4.50
BDX 150515C00150000 C 05/15/15 150.0 1.50 2.05
BDX 150515C00155000 C 05/15/15 155.0 0.50 0.85
BDX 150515C00160000 C 05/15/15 160.0 0.05 0.50
BDX 150515C00165000 C 05/15/15 165.0 0.00 0.40
BDX 150515C00170000 C 05/15/15 170.0 0.00 0.35
BDX 150515C00175000 C 05/15/15 175.0 0.00 0.30
BDX 150515C00180000 C 05/15/15 180.0 0.00 0.30
BDX 150515C00185000 C 05/15/15 185.0 0.00 0.30
BDX 150515C00190000 C 05/15/15 190.0 0.00 0.35
BDX 150515C00195000 C 05/15/15 195.0 0.00 0.30
BDX 150515C00200000 C 05/15/15 200.0 0.00 0.25
BDX 150515C00210000 C 05/15/15 210.0 0.00 0.25
BDX 150515P00075000 P 05/15/15 75.0 0.00 0.25
BDX 150515P00080000 P 05/15/15 80.0 0.00 0.30
BDX 150515P00085000 P 05/15/15 85.0 0.00 0.30
BDX 150515P00090000 P 05/15/15 90.0 0.00 0.35
BDX 150515P00095000 P 05/15/15 95.0 0.00 0.40
BDX 150515P00100000 P 05/15/15 100.0 0.00 0.40
BDX 150515P00105000 P 05/15/15 105.0 0.00 0.40
BDX 150515P00110000 P 05/15/15 110.0 0.00 0.40
BDX 150515P00115000 P 05/15/15 115.0 0.00 0.45
BDX 150515P00120000 P 05/15/15 120.0 0.05 0.50
BDX 150515P00125000 P 05/15/15 125.0 0.15 0.60
BDX 150515P00130000 P 05/15/15 130.0 0.40 0.80
BDX 150515P00135000 P 05/15/15 135.0 0.95 1.05
BDX 150515P00140000 P 05/15/15 140.0 1.85 2.05
BDX 150515P00145000 P 05/15/15 145.0 3.60 3.90
BDX 150515P00150000 P 05/15/15 150.0 6.10 6.80
BDX 150515P00155000 P 05/15/15 155.0 9.20 11.60
BDX 150515P00160000 P 05/15/15 160.0 12.80 16.70
BDX 150515P00165000 P 05/15/15 165.0 17.60 21.40
BDX 150515P00170000 P 05/15/15 170.0 23.10 26.40
BDX 150515P00175000 P 05/15/15 175.0 28.10 31.30
BDX 150515P00180000 P 05/15/15 180.0 32.60 36.40
BDX 150515P00185000 P 05/15/15 185.0 37.70 41.30
BDX 150515P00190000 P 05/15/15 190.0 42.70 46.50
BDX 150515P00195000 P 05/15/15 195.0 47.70 51.30
BDX 150515P00200000 P 05/15/15 200.0 52.80 56.40
BDX 150515P00210000 P 05/15/15 210.0 62.70 66.30
BDX 150619C00080000 C 06/19/15 80.0 63.30 67.50
BDX 150619C00085000 C 06/19/15 85.0 58.50 62.50
BDX 150619C00090000 C 06/19/15 90.0 53.80 56.90
BDX 150619C00095000 C 06/19/15 95.0 48.70 51.90
BDX 150619C00100000 C 06/19/15 100.0 43.90 46.70
BDX 150619C00105000 C 06/19/15 105.0 38.90 41.80
BDX 150619C00110000 C 06/19/15 110.0 33.90 37.20
BDX 150619C00115000 C 06/19/15 115.0 29.00 32.20
BDX 150619C00120000 C 06/19/15 120.0 24.00 27.40
BDX 150619C00125000 C 06/19/15 125.0 19.30 22.70
BDX 150619C00130000 C 06/19/15 130.0 15.40 17.30
BDX 150619C00135000 C 06/19/15 135.0 11.10 12.80
BDX 150619C00140000 C 06/19/15 140.0 7.50 8.30
BDX 150619C00145000 C 06/19/15 145.0 4.40 5.00
BDX 150619C00150000 C 06/19/15 150.0 2.30 2.85
BDX 150619C00155000 C 06/19/15 155.0 1.05 1.45
BDX 150619C00160000 C 06/19/15 160.0 0.40 0.75
BDX 150619C00165000 C 06/19/15 165.0 0.10 0.50
BDX 150619C00170000 C 06/19/15 170.0 0.05 0.45
BDX 150619P00080000 P 06/19/15 80.0 0.00 0.05
BDX 150619P00085000 P 06/19/15 85.0 0.00 0.05
BDX 150619P00090000 P 06/19/15 90.0 0.00 0.10
BDX 150619P00095000 P 06/19/15 95.0 0.00 0.45
BDX 150619P00100000 P 06/19/15 100.0 0.00 0.45
BDX 150619P00105000 P 06/19/15 105.0 0.05 0.50
BDX 150619P00110000 P 06/19/15 110.0 0.05 0.50
BDX 150619P00115000 P 06/19/15 115.0 0.10 0.50
BDX 150619P00120000 P 06/19/15 120.0 0.30 0.65
BDX 150619P00125000 P 06/19/15 125.0 0.45 0.90
BDX 150619P00130000 P 06/19/15 130.0 0.90 1.25
BDX 150619P00135000 P 06/19/15 135.0 1.65 1.95
BDX 150619P00140000 P 06/19/15 140.0 2.95 3.10
BDX 150619P00145000 P 06/19/15 145.0 4.80 5.40
BDX 150619P00150000 P 06/19/15 150.0 7.20 8.40
BDX 150619P00155000 P 06/19/15 155.0 10.30 12.30
BDX 150619P00160000 P 06/19/15 160.0 14.50 17.10
BDX 150619P00165000 P 06/19/15 165.0 18.90 22.10
BDX 150619P00170000 P 06/19/15 170.0 23.60 27.00
BDX 150918C00095000 C 09/18/15 95.0 48.80 52.20
BDX 150918C00100000 C 09/18/15 100.0 43.90 47.60
BDX 150918C00105000 C 09/18/15 105.0 39.00 42.40
BDX 150918C00110000 C 09/18/15 110.0 34.10 37.60
BDX 150918C00115000 C 09/18/15 115.0 29.30 32.80
BDX 150918C00120000 C 09/18/15 120.0 24.60 27.70
BDX 150918C00125000 C 09/18/15 125.0 20.00 23.00
BDX 150918C00130000 C 09/18/15 130.0 15.70 18.50
BDX 150918C00135000 C 09/18/15 135.0 11.70 14.60
BDX 150918C00140000 C 09/18/15 140.0 9.10 10.50
BDX 150918C00145000 C 09/18/15 145.0 6.00 7.50
BDX 150918C00150000 C 09/18/15 150.0 3.90 5.00
BDX 150918C00155000 C 09/18/15 155.0 2.50 3.20
BDX 150918C00160000 C 09/18/15 160.0 1.45 1.95
BDX 150918C00165000 C 09/18/15 165.0 0.80 1.15
BDX 150918C00170000 C 09/18/15 170.0 0.40 0.75
BDX 150918C00175000 C 09/18/15 175.0 0.15 0.55
BDX 150918C00180000 C 09/18/15 180.0 0.05 0.50
BDX 150918C00185000 C 09/18/15 185.0 0.05 0.50
BDX 150918P00095000 P 09/18/15 95.0 0.05 0.50
BDX 150918P00100000 P 09/18/15 100.0 0.15 0.55
BDX 150918P00105000 P 09/18/15 105.0 0.25 0.70
BDX 150918P00110000 P 09/18/15 110.0 0.45 0.90
BDX 150918P00115000 P 09/18/15 115.0 0.70 1.10
BDX 150918P00120000 P 09/18/15 120.0 1.05 1.40
BDX 150918P00125000 P 09/18/15 125.0 1.55 1.80
BDX 150918P00130000 P 09/18/15 130.0 2.25 2.90
BDX 150918P00135000 P 09/18/15 135.0 3.20 4.10
BDX 150918P00140000 P 09/18/15 140.0 4.70 5.70
BDX 150918P00145000 P 09/18/15 145.0 6.60 7.90
BDX 150918P00150000 P 09/18/15 150.0 9.20 10.80
BDX 150918P00155000 P 09/18/15 155.0 11.40 15.10
BDX 150918P00160000 P 09/18/15 160.0 15.20 19.00
BDX 150918P00165000 P 09/18/15 165.0 19.50 22.90
BDX 150918P00170000 P 09/18/15 170.0 24.20 27.90
BDX 150918P00175000 P 09/18/15 175.0 28.90 32.70
BDX 150918P00180000 P 09/18/15 180.0 33.80 37.40
BDX 150918P00185000 P 09/18/15 185.0 38.70 42.50

OPRA data is delayed 15 minutes.