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 (2014-11-21)Premium Content

Becton Dickinson And Company (BDX)
As of Jan 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 150220C00095000 C 02/20/15 95.0 42.40 46.00
BDX 150220C00100000 C 02/20/15 100.0 37.50 41.00
BDX 150220C00105000 C 02/20/15 105.0 32.50 36.00
BDX 150220C00110000 C 02/20/15 110.0 27.50 30.60
BDX 150220C00115000 C 02/20/15 115.0 22.60 25.60
BDX 150220C00120000 C 02/20/15 120.0 17.80 20.80
BDX 150220C00125000 C 02/20/15 125.0 13.00 15.90
BDX 150220C00130000 C 02/20/15 130.0 9.20 9.70
BDX 150220C00135000 C 02/20/15 135.0 5.10 5.50
BDX 150220C00140000 C 02/20/15 140.0 2.10 2.35
BDX 150220C00145000 C 02/20/15 145.0 0.55 0.65
BDX 150220C00150000 C 02/20/15 150.0 0.10 0.20
BDX 150220C00155000 C 02/20/15 155.0 0.05 0.15
BDX 150220C00160000 C 02/20/15 160.0 0.00 0.15
BDX 150220C00165000 C 02/20/15 165.0 0.00 0.15
BDX 150220C00170000 C 02/20/15 170.0 0.00 0.15
BDX 150220C00175000 C 02/20/15 175.0 0.00 0.15
BDX 150220C00180000 C 02/20/15 180.0 0.00 0.15
BDX 150220C00185000 C 02/20/15 185.0 0.00 0.15
BDX 150220P00095000 P 02/20/15 95.0 0.00 0.15
BDX 150220P00100000 P 02/20/15 100.0 0.00 0.15
BDX 150220P00105000 P 02/20/15 105.0 0.00 0.15
BDX 150220P00110000 P 02/20/15 110.0 0.00 0.20
BDX 150220P00115000 P 02/20/15 115.0 0.05 0.20
BDX 150220P00120000 P 02/20/15 120.0 0.10 0.25
BDX 150220P00125000 P 02/20/15 125.0 0.25 0.35
BDX 150220P00130000 P 02/20/15 130.0 0.55 0.65
BDX 150220P00135000 P 02/20/15 135.0 1.40 1.50
BDX 150220P00140000 P 02/20/15 140.0 3.20 3.50
BDX 150220P00145000 P 02/20/15 145.0 6.60 7.00
BDX 150220P00150000 P 02/20/15 150.0 9.60 12.40
BDX 150220P00155000 P 02/20/15 155.0 14.60 17.60
BDX 150220P00160000 P 02/20/15 160.0 19.50 22.20
BDX 150220P00165000 P 02/20/15 165.0 24.10 27.40
BDX 150220P00170000 P 02/20/15 170.0 29.30 33.00
BDX 150220P00175000 P 02/20/15 175.0 34.10 37.70
BDX 150220P00180000 P 02/20/15 180.0 38.90 42.70
BDX 150220P00185000 P 02/20/15 185.0 43.90 47.70
BDX 150320C00075000 C 03/20/15 75.0 62.10 66.20
BDX 150320C00080000 C 03/20/15 80.0 57.10 60.90
BDX 150320C00085000 C 03/20/15 85.0 52.10 55.90
BDX 150320C00090000 C 03/20/15 90.0 47.60 51.30
BDX 150320C00095000 C 03/20/15 95.0 42.60 46.30
BDX 150320C00100000 C 03/20/15 100.0 37.70 41.30
BDX 150320C00105000 C 03/20/15 105.0 32.60 35.30
BDX 150320C00110000 C 03/20/15 110.0 27.90 30.40
BDX 150320C00115000 C 03/20/15 115.0 22.70 25.50
BDX 150320C00120000 C 03/20/15 120.0 18.20 20.50
BDX 150320C00125000 C 03/20/15 125.0 14.00 15.70
BDX 150320C00130000 C 03/20/15 130.0 9.70 10.20
BDX 150320C00135000 C 03/20/15 135.0 5.90 6.30
BDX 150320C00140000 C 03/20/15 140.0 3.00 3.30
BDX 150320C00145000 C 03/20/15 145.0 1.25 1.45
BDX 150320C00150000 C 03/20/15 150.0 0.45 0.55
BDX 150320C00155000 C 03/20/15 155.0 0.10 0.25
BDX 150320C00160000 C 03/20/15 160.0 0.00 0.25
BDX 150320C00165000 C 03/20/15 165.0 0.00 0.25
BDX 150320P00075000 P 03/20/15 75.0 0.00 0.05
BDX 150320P00080000 P 03/20/15 80.0 0.00 0.25
BDX 150320P00085000 P 03/20/15 85.0 0.00 0.25
BDX 150320P00090000 P 03/20/15 90.0 0.00 0.25
BDX 150320P00095000 P 03/20/15 95.0 0.00 0.25
BDX 150320P00100000 P 03/20/15 100.0 0.00 0.25
BDX 150320P00105000 P 03/20/15 105.0 0.05 0.25
BDX 150320P00110000 P 03/20/15 110.0 0.15 0.25
BDX 150320P00115000 P 03/20/15 115.0 0.20 0.35
BDX 150320P00120000 P 03/20/15 120.0 0.35 0.50
BDX 150320P00125000 P 03/20/15 125.0 0.60 0.80
BDX 150320P00130000 P 03/20/15 130.0 1.20 1.40
BDX 150320P00135000 P 03/20/15 135.0 2.40 2.65
BDX 150320P00140000 P 03/20/15 140.0 4.50 4.90
BDX 150320P00145000 P 03/20/15 145.0 7.70 8.20
BDX 150320P00150000 P 03/20/15 150.0 11.90 12.40
BDX 150320P00155000 P 03/20/15 155.0 15.20 18.20
BDX 150320P00160000 P 03/20/15 160.0 20.00 23.10
BDX 150320P00165000 P 03/20/15 165.0 25.10 28.10
BDX 150619C00080000 C 06/19/15 80.0 57.50 60.90
BDX 150619C00085000 C 06/19/15 85.0 52.50 55.50
BDX 150619C00090000 C 06/19/15 90.0 47.50 50.50
BDX 150619C00095000 C 06/19/15 95.0 42.60 45.60
BDX 150619C00100000 C 06/19/15 100.0 37.60 40.80
BDX 150619C00105000 C 06/19/15 105.0 32.80 35.90
BDX 150619C00110000 C 06/19/15 110.0 27.90 31.00
BDX 150619C00115000 C 06/19/15 115.0 23.30 26.30
BDX 150619C00120000 C 06/19/15 120.0 19.70 20.20
BDX 150619C00125000 C 06/19/15 125.0 15.30 15.90
BDX 150619C00130000 C 06/19/15 130.0 11.50 11.70
BDX 150619C00135000 C 06/19/15 135.0 8.00 8.30
BDX 150619C00140000 C 06/19/15 140.0 5.30 5.50
BDX 150619C00145000 C 06/19/15 145.0 3.30 3.50
BDX 150619C00150000 C 06/19/15 150.0 1.90 2.10
BDX 150619C00155000 C 06/19/15 155.0 1.00 1.20
BDX 150619C00160000 C 06/19/15 160.0 0.50 0.65
BDX 150619C00165000 C 06/19/15 165.0 0.25 0.40
BDX 150619C00170000 C 06/19/15 170.0 0.10 0.25
BDX 150619P00080000 P 06/19/15 80.0 0.05 0.25
BDX 150619P00085000 P 06/19/15 85.0 0.10 0.25
BDX 150619P00090000 P 06/19/15 90.0 0.15 0.35
BDX 150619P00095000 P 06/19/15 95.0 0.20 0.45
BDX 150619P00100000 P 06/19/15 100.0 0.30 0.50
BDX 150619P00105000 P 06/19/15 105.0 0.45 0.65
BDX 150619P00110000 P 06/19/15 110.0 0.65 0.85
BDX 150619P00115000 P 06/19/15 115.0 0.95 1.15
BDX 150619P00120000 P 06/19/15 120.0 1.40 1.65
BDX 150619P00125000 P 06/19/15 125.0 2.10 2.40
BDX 150619P00130000 P 06/19/15 130.0 3.20 3.60
BDX 150619P00135000 P 06/19/15 135.0 4.90 5.30
BDX 150619P00140000 P 06/19/15 140.0 7.20 7.60
BDX 150619P00145000 P 06/19/15 145.0 10.10 10.60
BDX 150619P00150000 P 06/19/15 150.0 13.60 14.30
BDX 150619P00155000 P 06/19/15 155.0 17.70 18.50
BDX 150619P00160000 P 06/19/15 160.0 20.80 24.20
BDX 150619P00165000 P 06/19/15 165.0 25.60 28.70
BDX 150619P00170000 P 06/19/15 170.0 30.00 33.50
BDX 150918C00095000 C 09/18/15 95.0 42.70 45.80
BDX 150918C00100000 C 09/18/15 100.0 37.70 40.90
BDX 150918C00105000 C 09/18/15 105.0 33.00 36.70
BDX 150918C00110000 C 09/18/15 110.0 28.10 31.30
BDX 150918C00115000 C 09/18/15 115.0 24.50 25.40
BDX 150918C00120000 C 09/18/15 120.0 20.30 21.10
BDX 150918C00125000 C 09/18/15 125.0 16.40 17.00
BDX 150918C00130000 C 09/18/15 130.0 12.60 13.40
BDX 150918C00135000 C 09/18/15 135.0 9.50 10.20
BDX 150918C00140000 C 09/18/15 140.0 6.90 7.40
BDX 150918C00145000 C 09/18/15 145.0 4.80 5.20
BDX 150918C00150000 C 09/18/15 150.0 3.20 3.50
BDX 150918C00155000 C 09/18/15 155.0 2.05 2.30
BDX 150918C00160000 C 09/18/15 160.0 1.20 1.50
BDX 150918C00165000 C 09/18/15 165.0 0.65 0.95
BDX 150918C00170000 C 09/18/15 170.0 0.35 0.65
BDX 150918C00175000 C 09/18/15 175.0 0.20 0.40
BDX 150918C00180000 C 09/18/15 180.0 0.05 0.30
BDX 150918C00185000 C 09/18/15 185.0 0.05 0.25
BDX 150918P00095000 P 09/18/15 95.0 0.50 0.70
BDX 150918P00100000 P 09/18/15 100.0 0.70 0.90
BDX 150918P00105000 P 09/18/15 105.0 0.95 1.15
BDX 150918P00110000 P 09/18/15 110.0 1.30 1.55
BDX 150918P00115000 P 09/18/15 115.0 1.80 2.05
BDX 150918P00120000 P 09/18/15 120.0 2.55 2.80
BDX 150918P00125000 P 09/18/15 125.0 3.60 3.90
BDX 150918P00130000 P 09/18/15 130.0 5.00 5.40
BDX 150918P00135000 P 09/18/15 135.0 6.90 7.30
BDX 150918P00140000 P 09/18/15 140.0 9.00 9.60
BDX 150918P00145000 P 09/18/15 145.0 11.80 12.60
BDX 150918P00150000 P 09/18/15 150.0 15.10 16.00
BDX 150918P00155000 P 09/18/15 155.0 18.90 20.00
BDX 150918P00160000 P 09/18/15 160.0 23.10 24.10
BDX 150918P00165000 P 09/18/15 165.0 26.80 28.80
BDX 150918P00170000 P 09/18/15 170.0 31.10 34.40
BDX 150918P00175000 P 09/18/15 175.0 35.90 39.00
BDX 150918P00180000 P 09/18/15 180.0 40.50 44.10
BDX 150918P00185000 P 09/18/15 185.0 45.30 48.90

OPRA data is delayed 15 minutes.