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 (2014-08-22)Premium Content

Becton Dickinson And Company (BDX)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 140920C00070000 C 09/20/14 70.0 46.10 49.30
BDX 140920C00075000 C 09/20/14 75.0 41.10 44.30
BDX 140920C00080000 C 09/20/14 80.0 36.10 39.30
BDX 140920C00085000 C 09/20/14 85.0 31.10 34.30
BDX 140920C00090000 C 09/20/14 90.0 25.90 29.90
BDX 140920C00095000 C 09/20/14 95.0 21.20 24.30
BDX 140920C00100000 C 09/20/14 100.0 17.50 18.60
BDX 140920C00105000 C 09/20/14 105.0 12.50 13.60
BDX 140920C00110000 C 09/20/14 110.0 7.50 8.60
BDX 140920C00115000 C 09/20/14 115.0 3.10 3.80
BDX 140920C00120000 C 09/20/14 120.0 0.65 0.85
BDX 140920C00125000 C 09/20/14 125.0 0.10 0.30
BDX 140920C00130000 C 09/20/14 130.0 0.00 0.25
BDX 140920C00135000 C 09/20/14 135.0 0.00 0.25
BDX 140920C00140000 C 09/20/14 140.0 0.00 0.25
BDX 140920C00145000 C 09/20/14 145.0 0.00 0.25
BDX 140920P00070000 P 09/20/14 70.0 0.00 0.25
BDX 140920P00075000 P 09/20/14 75.0 0.00 0.25
BDX 140920P00080000 P 09/20/14 80.0 0.00 0.25
BDX 140920P00085000 P 09/20/14 85.0 0.00 0.25
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 0.00 0.25
BDX 140920P00105000 P 09/20/14 105.0 0.00 0.15
BDX 140920P00110000 P 09/20/14 110.0 0.15 0.20
BDX 140920P00115000 P 09/20/14 115.0 0.65 0.80
BDX 140920P00120000 P 09/20/14 120.0 2.90 3.30
BDX 140920P00125000 P 09/20/14 125.0 7.20 8.40
BDX 140920P00130000 P 09/20/14 130.0 12.00 13.30
BDX 140920P00135000 P 09/20/14 135.0 16.70 18.10
BDX 140920P00140000 P 09/20/14 140.0 20.70 23.50
BDX 140920P00145000 P 09/20/14 145.0 25.70 28.50
BDX 141018C00075000 C 10/18/14 75.0 41.10 44.30
BDX 141018C00080000 C 10/18/14 80.0 36.10 39.30
BDX 141018C00085000 C 10/18/14 85.0 31.20 34.30
BDX 141018C00090000 C 10/18/14 90.0 26.20 29.80
BDX 141018C00095000 C 10/18/14 95.0 22.00 23.50
BDX 141018C00100000 C 10/18/14 100.0 17.50 18.90
BDX 141018C00105000 C 10/18/14 105.0 12.50 13.50
BDX 141018C00110000 C 10/18/14 110.0 7.70 8.70
BDX 141018C00115000 C 10/18/14 115.0 3.70 4.30
BDX 141018C00120000 C 10/18/14 120.0 1.20 1.55
BDX 141018C00125000 C 10/18/14 125.0 0.30 0.55
BDX 141018C00130000 C 10/18/14 130.0 0.05 0.30
BDX 141018C00135000 C 10/18/14 135.0 0.00 0.25
BDX 141018C00140000 C 10/18/14 140.0 0.00 0.25
BDX 141018C00145000 C 10/18/14 145.0 0.00 0.25
BDX 141018C00150000 C 10/18/14 150.0 0.00 0.25
BDX 141018C00155000 C 10/18/14 155.0 0.00 0.25
BDX 141018C00160000 C 10/18/14 160.0 0.00 0.25
BDX 141018C00165000 C 10/18/14 165.0 0.00 0.25
BDX 141018P00075000 P 10/18/14 75.0 0.00 0.25
BDX 141018P00080000 P 10/18/14 80.0 0.00 0.25
BDX 141018P00085000 P 10/18/14 85.0 0.00 0.25
BDX 141018P00090000 P 10/18/14 90.0 0.00 0.25
BDX 141018P00095000 P 10/18/14 95.0 0.00 0.25
BDX 141018P00100000 P 10/18/14 100.0 0.05 0.25
BDX 141018P00105000 P 10/18/14 105.0 0.15 0.35
BDX 141018P00110000 P 10/18/14 110.0 0.45 0.60
BDX 141018P00115000 P 10/18/14 115.0 1.35 1.70
BDX 141018P00120000 P 10/18/14 120.0 3.70 4.50
BDX 141018P00125000 P 10/18/14 125.0 7.50 8.40
BDX 141018P00130000 P 10/18/14 130.0 12.00 13.40
BDX 141018P00135000 P 10/18/14 135.0 17.00 19.40
BDX 141018P00140000 P 10/18/14 140.0 21.90 23.10
BDX 141018P00145000 P 10/18/14 145.0 26.50 28.10
BDX 141018P00150000 P 10/18/14 150.0 30.70 33.40
BDX 141018P00155000 P 10/18/14 155.0 35.60 38.40
BDX 141018P00160000 P 10/18/14 160.0 40.60 43.40
BDX 141018P00165000 P 10/18/14 165.0 45.60 48.40
BDX 141220C00070000 C 12/20/14 70.0 45.90 49.30
BDX 141220C00075000 C 12/20/14 75.0 40.90 44.30
BDX 141220C00080000 C 12/20/14 80.0 35.90 39.30
BDX 141220C00085000 C 12/20/14 85.0 30.90 34.30
BDX 141220C00090000 C 12/20/14 90.0 26.90 28.50
BDX 141220C00095000 C 12/20/14 95.0 21.80 23.50
BDX 141220C00100000 C 12/20/14 100.0 16.40 18.80
BDX 141220C00105000 C 12/20/14 105.0 12.20 14.20
BDX 141220C00110000 C 12/20/14 110.0 8.30 9.40
BDX 141220C00115000 C 12/20/14 115.0 5.00 5.70
BDX 141220C00120000 C 12/20/14 120.0 2.75 3.00
BDX 141220C00125000 C 12/20/14 125.0 1.10 1.40
BDX 141220C00130000 C 12/20/14 130.0 0.35 0.65
BDX 141220C00135000 C 12/20/14 135.0 0.05 0.30
BDX 141220C00140000 C 12/20/14 140.0 0.00 0.25
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 0.25
BDX 141220P00090000 P 12/20/14 90.0 0.00 0.30
BDX 141220P00095000 P 12/20/14 95.0 0.20 0.45
BDX 141220P00100000 P 12/20/14 100.0 0.35 0.60
BDX 141220P00105000 P 12/20/14 105.0 0.75 1.00
BDX 141220P00110000 P 12/20/14 110.0 1.55 1.85
BDX 141220P00115000 P 12/20/14 115.0 3.00 3.40
BDX 141220P00120000 P 12/20/14 120.0 5.50 6.20
BDX 141220P00125000 P 12/20/14 125.0 8.90 9.80
BDX 141220P00130000 P 12/20/14 130.0 12.70 15.00
BDX 141220P00135000 P 12/20/14 135.0 16.90 20.00
BDX 141220P00140000 P 12/20/14 140.0 22.30 25.20
BDX 141220P00145000 P 12/20/14 145.0 27.20 30.10
BDX 141220P00150000 P 12/20/14 150.0 31.70 35.10
BDX 150320C00075000 C 03/20/15 75.0 40.70 44.80
BDX 150320C00080000 C 03/20/15 80.0 35.70 39.80
BDX 150320C00085000 C 03/20/15 85.0 31.00 34.40
BDX 150320C00090000 C 03/20/15 90.0 26.00 29.40
BDX 150320C00095000 C 03/20/15 95.0 21.70 24.50
BDX 150320C00100000 C 03/20/15 100.0 16.90 19.70
BDX 150320C00105000 C 03/20/15 105.0 12.20 15.70
BDX 150320C00110000 C 03/20/15 110.0 9.30 11.50
BDX 150320C00115000 C 03/20/15 115.0 6.00 7.20
BDX 150320C00120000 C 03/20/15 120.0 3.70 4.40
BDX 150320C00125000 C 03/20/15 125.0 2.05 2.75
BDX 150320C00130000 C 03/20/15 130.0 1.10 1.55
BDX 150320C00135000 C 03/20/15 135.0 0.20 1.00
BDX 150320C00140000 C 03/20/15 140.0 0.05 1.80
BDX 150320C00145000 C 03/20/15 145.0 0.05 0.80
BDX 150320C00150000 C 03/20/15 150.0 0.00 0.70
BDX 150320C00155000 C 03/20/15 155.0 0.00 0.65
BDX 150320C00160000 C 03/20/15 160.0 0.00 0.75
BDX 150320C00165000 C 03/20/15 165.0 0.00 0.45
BDX 150320P00075000 P 03/20/15 75.0 0.00 0.75
BDX 150320P00080000 P 03/20/15 80.0 0.00 0.30
BDX 150320P00085000 P 03/20/15 85.0 0.25 0.45
BDX 150320P00090000 P 03/20/15 90.0 0.30 1.15
BDX 150320P00095000 P 03/20/15 95.0 0.40 1.20
BDX 150320P00100000 P 03/20/15 100.0 1.05 1.60
BDX 150320P00105000 P 03/20/15 105.0 1.65 2.30
BDX 150320P00110000 P 03/20/15 110.0 3.00 3.50
BDX 150320P00115000 P 03/20/15 115.0 4.70 5.20
BDX 150320P00120000 P 03/20/15 120.0 7.00 8.00
BDX 150320P00125000 P 03/20/15 125.0 9.50 12.10
BDX 150320P00130000 P 03/20/15 130.0 13.50 16.70
BDX 150320P00135000 P 03/20/15 135.0 18.20 21.10
BDX 150320P00140000 P 03/20/15 140.0 22.00 26.10
BDX 150320P00145000 P 03/20/15 145.0 26.80 30.90
BDX 150320P00150000 P 03/20/15 150.0 31.40 35.60
BDX 150320P00155000 P 03/20/15 155.0 36.60 40.60
BDX 150320P00160000 P 03/20/15 160.0 41.30 45.50
BDX 150320P00165000 P 03/20/15 165.0 46.60 50.50

OPRA data is delayed 15 minutes.