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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 160819C00085000 C 08/19/16 85.0 86.70 89.40
BDX 160819C00090000 C 08/19/16 90.0 81.30 85.00
BDX 160819C00095000 C 08/19/16 95.0 76.40 80.20
BDX 160819C00100000 C 08/19/16 100.0 72.10 74.30
BDX 160819C00105000 C 08/19/16 105.0 66.90 69.30
BDX 160819C00110000 C 08/19/16 110.0 62.10 64.20
BDX 160819C00115000 C 08/19/16 115.0 56.90 59.30
BDX 160819C00120000 C 08/19/16 120.0 51.50 54.30
BDX 160819C00125000 C 08/19/16 125.0 46.70 49.40
BDX 160819C00130000 C 08/19/16 130.0 41.70 44.40
BDX 160819C00135000 C 08/19/16 135.0 36.70 39.40
BDX 160819C00140000 C 08/19/16 140.0 31.60 34.20
BDX 160819C00145000 C 08/19/16 145.0 27.00 29.50
BDX 160819C00150000 C 08/19/16 150.0 21.90 24.20
BDX 160819C00155000 C 08/19/16 155.0 17.20 19.60
BDX 160819C00160000 C 08/19/16 160.0 12.10 14.60
BDX 160819C00165000 C 08/19/16 165.0 8.70 9.90
BDX 160819C00170000 C 08/19/16 170.0 5.20 5.90
BDX 160819C00175000 C 08/19/16 175.0 2.35 2.80
BDX 160819C00180000 C 08/19/16 180.0 0.60 1.00
BDX 160819C00185000 C 08/19/16 185.0 0.10 0.55
BDX 160819C00190000 C 08/19/16 190.0 0.00 0.30
BDX 160819C00195000 C 08/19/16 195.0 0.00 0.20
BDX 160819C00200000 C 08/19/16 200.0 0.00 0.20
BDX 160819C00210000 C 08/19/16 210.0 0.00 0.20
BDX 160819C00220000 C 08/19/16 220.0 0.00 0.20
BDX 160819C00230000 C 08/19/16 230.0 0.00 0.20
BDX 160819C00240000 C 08/19/16 240.0 0.00 0.20
BDX 160819C00250000 C 08/19/16 250.0 0.00 0.20
BDX 160819P00085000 P 08/19/16 85.0 0.00 0.20
BDX 160819P00090000 P 08/19/16 90.0 0.00 0.20
BDX 160819P00095000 P 08/19/16 95.0 0.00 0.20
BDX 160819P00100000 P 08/19/16 100.0 0.00 0.20
BDX 160819P00105000 P 08/19/16 105.0 0.00 0.20
BDX 160819P00110000 P 08/19/16 110.0 0.00 0.20
BDX 160819P00115000 P 08/19/16 115.0 0.00 0.20
BDX 160819P00120000 P 08/19/16 120.0 0.00 0.25
BDX 160819P00125000 P 08/19/16 125.0 0.00 0.25
BDX 160819P00130000 P 08/19/16 130.0 0.00 0.25
BDX 160819P00135000 P 08/19/16 135.0 0.00 0.25
BDX 160819P00140000 P 08/19/16 140.0 0.00 0.30
BDX 160819P00145000 P 08/19/16 145.0 0.00 0.30
BDX 160819P00150000 P 08/19/16 150.0 0.05 0.30
BDX 160819P00155000 P 08/19/16 155.0 0.10 0.40
BDX 160819P00160000 P 08/19/16 160.0 0.30 0.65
BDX 160819P00165000 P 08/19/16 165.0 0.85 1.20
BDX 160819P00170000 P 08/19/16 170.0 1.85 2.40
BDX 160819P00175000 P 08/19/16 175.0 3.80 5.00
BDX 160819P00180000 P 08/19/16 180.0 6.90 8.90
BDX 160819P00185000 P 08/19/16 185.0 10.90 13.50
BDX 160819P00190000 P 08/19/16 190.0 16.00 18.40
BDX 160819P00195000 P 08/19/16 195.0 20.80 23.70
BDX 160819P00200000 P 08/19/16 200.0 25.90 28.70
BDX 160819P00210000 P 08/19/16 210.0 35.80 38.60
BDX 160819P00220000 P 08/19/16 220.0 45.80 48.70
BDX 160819P00230000 P 08/19/16 230.0 55.80 58.40
BDX 160819P00240000 P 08/19/16 240.0 65.80 68.40
BDX 160819P00250000 P 08/19/16 250.0 76.00 78.20
BDX 160916C00075000 C 09/16/16 75.0 96.50 99.10
BDX 160916C00080000 C 09/16/16 80.0 91.70 95.00
BDX 160916C00085000 C 09/16/16 85.0 87.00 89.50
BDX 160916C00090000 C 09/16/16 90.0 82.00 84.50
BDX 160916C00095000 C 09/16/16 95.0 76.80 79.40
BDX 160916C00100000 C 09/16/16 100.0 71.80 74.40
BDX 160916C00105000 C 09/16/16 105.0 66.50 69.40
BDX 160916C00110000 C 09/16/16 110.0 61.50 64.40
BDX 160916C00115000 C 09/16/16 115.0 57.10 59.40
BDX 160916C00120000 C 09/16/16 120.0 51.90 54.40
BDX 160916C00125000 C 09/16/16 125.0 46.80 49.40
BDX 160916C00130000 C 09/16/16 130.0 41.80 44.50
BDX 160916C00135000 C 09/16/16 135.0 36.60 39.50
BDX 160916C00140000 C 09/16/16 140.0 31.90 34.50
BDX 160916C00145000 C 09/16/16 145.0 27.00 29.60
BDX 160916C00150000 C 09/16/16 150.0 22.10 24.90
BDX 160916C00155000 C 09/16/16 155.0 17.40 20.10
BDX 160916C00160000 C 09/16/16 160.0 13.10 14.90
BDX 160916C00165000 C 09/16/16 165.0 9.60 10.50
BDX 160916C00170000 C 09/16/16 170.0 6.00 6.70
BDX 160916C00175000 C 09/16/16 175.0 3.00 3.70
BDX 160916C00180000 C 09/16/16 180.0 1.40 1.70
BDX 160916C00185000 C 09/16/16 185.0 0.40 0.90
BDX 160916C00190000 C 09/16/16 190.0 0.10 0.45
BDX 160916C00195000 C 09/16/16 195.0 0.00 0.30
BDX 160916C00200000 C 09/16/16 200.0 0.00 0.20
BDX 160916C00210000 C 09/16/16 210.0 0.00 0.20
BDX 160916P00075000 P 09/16/16 75.0 0.00 0.20
BDX 160916P00080000 P 09/16/16 80.0 0.00 0.20
BDX 160916P00085000 P 09/16/16 85.0 0.00 0.20
BDX 160916P00090000 P 09/16/16 90.0 0.00 0.20
BDX 160916P00095000 P 09/16/16 95.0 0.00 0.20
BDX 160916P00100000 P 09/16/16 100.0 0.00 0.25
BDX 160916P00105000 P 09/16/16 105.0 0.00 0.25
BDX 160916P00110000 P 09/16/16 110.0 0.00 0.25
BDX 160916P00115000 P 09/16/16 115.0 0.00 0.30
BDX 160916P00120000 P 09/16/16 120.0 0.00 0.30
BDX 160916P00125000 P 09/16/16 125.0 0.00 0.30
BDX 160916P00130000 P 09/16/16 130.0 0.00 0.35
BDX 160916P00135000 P 09/16/16 135.0 0.05 0.35
BDX 160916P00140000 P 09/16/16 140.0 0.10 0.40
BDX 160916P00145000 P 09/16/16 145.0 0.15 0.40
BDX 160916P00150000 P 09/16/16 150.0 0.35 0.55
BDX 160916P00155000 P 09/16/16 155.0 0.55 0.90
BDX 160916P00160000 P 09/16/16 160.0 1.00 1.10
BDX 160916P00165000 P 09/16/16 165.0 1.75 1.90
BDX 160916P00170000 P 09/16/16 170.0 3.00 3.20
BDX 160916P00175000 P 09/16/16 175.0 5.10 6.30
BDX 160916P00180000 P 09/16/16 180.0 7.20 10.10
BDX 160916P00185000 P 09/16/16 185.0 11.60 14.40
BDX 160916P00190000 P 09/16/16 190.0 16.40 19.20
BDX 160916P00195000 P 09/16/16 195.0 21.30 24.10
BDX 160916P00200000 P 09/16/16 200.0 26.30 28.90
BDX 160916P00210000 P 09/16/16 210.0 36.30 38.60
BDX 161216C00080000 C 12/16/16 80.0 91.80 94.40
BDX 161216C00085000 C 12/16/16 85.0 86.60 89.70
BDX 161216C00090000 C 12/16/16 90.0 81.60 84.20
BDX 161216C00095000 C 12/16/16 95.0 76.60 79.80
BDX 161216C00100000 C 12/16/16 100.0 71.70 74.80
BDX 161216C00105000 C 12/16/16 105.0 66.50 69.30
BDX 161216C00110000 C 12/16/16 110.0 61.90 64.90
BDX 161216C00115000 C 12/16/16 115.0 56.90 59.40
BDX 161216C00120000 C 12/16/16 120.0 51.90 54.50
BDX 161216C00125000 C 12/16/16 125.0 46.90 50.10
BDX 161216C00130000 C 12/16/16 130.0 42.20 44.70
BDX 161216C00135000 C 12/16/16 135.0 37.80 40.00
BDX 161216C00140000 C 12/16/16 140.0 33.10 35.40
BDX 161216C00145000 C 12/16/16 145.0 28.00 30.90
BDX 161216C00150000 C 12/16/16 150.0 24.10 25.80
BDX 161216C00155000 C 12/16/16 155.0 19.80 21.40
BDX 161216C00160000 C 12/16/16 160.0 15.60 17.10
BDX 161216C00165000 C 12/16/16 165.0 12.30 13.80
BDX 161216C00170000 C 12/16/16 170.0 8.60 9.90
BDX 161216C00175000 C 12/16/16 175.0 6.50 7.30
BDX 161216C00180000 C 12/16/16 180.0 4.20 4.70
BDX 161216C00185000 C 12/16/16 185.0 2.60 2.90
BDX 161216C00190000 C 12/16/16 190.0 1.50 2.00
BDX 161216C00195000 C 12/16/16 195.0 0.80 1.25
BDX 161216C00200000 C 12/16/16 200.0 0.40 0.50
BDX 161216C00210000 C 12/16/16 210.0 0.00 0.40
BDX 161216C00220000 C 12/16/16 220.0 0.00 0.30
BDX 161216C00230000 C 12/16/16 230.0 0.00 0.30
BDX 161216P00080000 P 12/16/16 80.0 0.05 0.50
BDX 161216P00085000 P 12/16/16 85.0 0.10 0.50
BDX 161216P00090000 P 12/16/16 90.0 0.15 0.50
BDX 161216P00095000 P 12/16/16 95.0 0.20 0.50
BDX 161216P00100000 P 12/16/16 100.0 0.05 0.55
BDX 161216P00105000 P 12/16/16 105.0 0.25 0.85
BDX 161216P00110000 P 12/16/16 110.0 0.30 0.70
BDX 161216P00115000 P 12/16/16 115.0 0.35 0.80
BDX 161216P00120000 P 12/16/16 120.0 0.45 0.90
BDX 161216P00125000 P 12/16/16 125.0 0.75 0.95
BDX 161216P00130000 P 12/16/16 130.0 0.90 1.05
BDX 161216P00135000 P 12/16/16 135.0 1.10 1.35
BDX 161216P00140000 P 12/16/16 140.0 1.35 1.75
BDX 161216P00145000 P 12/16/16 145.0 1.70 1.90
BDX 161216P00150000 P 12/16/16 150.0 2.15 2.40
BDX 161216P00155000 P 12/16/16 155.0 2.85 3.40
BDX 161216P00160000 P 12/16/16 160.0 3.60 4.20
BDX 161216P00165000 P 12/16/16 165.0 4.80 5.50
BDX 161216P00170000 P 12/16/16 170.0 6.40 7.10
BDX 161216P00175000 P 12/16/16 175.0 8.40 9.80
BDX 161216P00180000 P 12/16/16 180.0 10.80 12.40
BDX 161216P00185000 P 12/16/16 185.0 13.90 16.10
BDX 161216P00190000 P 12/16/16 190.0 17.80 20.30
BDX 161216P00195000 P 12/16/16 195.0 22.20 24.50
BDX 161216P00200000 P 12/16/16 200.0 26.80 29.10
BDX 161216P00210000 P 12/16/16 210.0 36.60 39.10
BDX 161216P00220000 P 12/16/16 220.0 46.00 49.10
BDX 161216P00230000 P 12/16/16 230.0 56.50 59.00
BDX 170317C00090000 C 03/17/17 90.0 82.20 84.40
BDX 170317C00095000 C 03/17/17 95.0 77.20 79.50
BDX 170317C00100000 C 03/17/17 100.0 72.30 74.60
BDX 170317C00105000 C 03/17/17 105.0 67.40 69.70
BDX 170317C00110000 C 03/17/17 110.0 62.10 65.20
BDX 170317C00115000 C 03/17/17 115.0 57.10 60.10
BDX 170317C00120000 C 03/17/17 120.0 52.50 55.30
BDX 170317C00125000 C 03/17/17 125.0 47.70 50.60
BDX 170317C00130000 C 03/17/17 130.0 42.50 45.60
BDX 170317C00135000 C 03/17/17 135.0 37.80 40.80
BDX 170317C00140000 C 03/17/17 140.0 33.30 36.60
BDX 170317C00145000 C 03/17/17 145.0 29.40 31.70
BDX 170317C00150000 C 03/17/17 150.0 24.90 27.80
BDX 170317C00155000 C 03/17/17 155.0 20.90 23.60
BDX 170317C00160000 C 03/17/17 160.0 16.80 19.70
BDX 170317C00165000 C 03/17/17 165.0 13.30 16.20
BDX 170317C00170000 C 03/17/17 170.0 10.60 13.20
BDX 170317C00175000 C 03/17/17 175.0 7.70 9.20
BDX 170317C00180000 C 03/17/17 180.0 5.40 6.90
BDX 170317C00185000 C 03/17/17 185.0 3.80 5.70
BDX 170317C00190000 C 03/17/17 190.0 2.40 4.00
BDX 170317C00195000 C 03/17/17 195.0 1.50 2.30
BDX 170317C00200000 C 03/17/17 200.0 0.85 1.70
BDX 170317C00210000 C 03/17/17 210.0 0.15 0.65
BDX 170317C00220000 C 03/17/17 220.0 0.00 0.45
BDX 170317C00230000 C 03/17/17 230.0 0.00 0.40
BDX 170317C00240000 C 03/17/17 240.0 0.00 0.35
BDX 170317C00250000 C 03/17/17 250.0 0.00 0.35
BDX 170317C00260000 C 03/17/17 260.0 0.00 0.35
BDX 170317P00090000 P 03/17/17 90.0 0.40 0.70
BDX 170317P00095000 P 03/17/17 95.0 0.50 1.15
BDX 170317P00100000 P 03/17/17 100.0 0.55 1.20
BDX 170317P00105000 P 03/17/17 105.0 0.60 1.30
BDX 170317P00110000 P 03/17/17 110.0 0.70 1.40
BDX 170317P00115000 P 03/17/17 115.0 0.80 1.50
BDX 170317P00120000 P 03/17/17 120.0 0.95 1.65
BDX 170317P00125000 P 03/17/17 125.0 1.10 1.85
BDX 170317P00130000 P 03/17/17 130.0 1.35 2.10
BDX 170317P00135000 P 03/17/17 135.0 1.60 2.40
BDX 170317P00140000 P 03/17/17 140.0 1.60 2.85
BDX 170317P00145000 P 03/17/17 145.0 2.45 3.40
BDX 170317P00150000 P 03/17/17 150.0 2.55 4.40
BDX 170317P00155000 P 03/17/17 155.0 3.30 5.50
BDX 170317P00160000 P 03/17/17 160.0 4.80 6.30
BDX 170317P00165000 P 03/17/17 165.0 6.20 7.80
BDX 170317P00170000 P 03/17/17 170.0 7.70 10.00
BDX 170317P00175000 P 03/17/17 175.0 9.80 12.10
BDX 170317P00180000 P 03/17/17 180.0 12.60 14.70
BDX 170317P00185000 P 03/17/17 185.0 16.10 18.70
BDX 170317P00190000 P 03/17/17 190.0 19.40 22.30
BDX 170317P00195000 P 03/17/17 195.0 23.40 26.20
BDX 170317P00200000 P 03/17/17 200.0 27.90 30.30
BDX 170317P00210000 P 03/17/17 210.0 36.60 39.50
BDX 170317P00220000 P 03/17/17 220.0 46.50 48.90
BDX 170317P00230000 P 03/17/17 230.0 56.00 58.80
BDX 170317P00240000 P 03/17/17 240.0 66.10 68.80
BDX 170317P00250000 P 03/17/17 250.0 75.90 78.90
BDX 170317P00260000 P 03/17/17 260.0 86.00 88.80

OPRA data is delayed 15 minutes.