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 (2016-11-18)Premium Content

Becton Dickinson And Company (BDX)
As of Jan 17 2017 2:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 170120C00085000 C 01/20/17 85.0 87.40 89.20
BDX 170120C00090000 C 01/20/17 90.0 81.60 84.40
BDX 170120C00095000 C 01/20/17 95.0 77.40 79.40
BDX 170120C00100000 C 01/20/17 100.0 72.40 74.20
BDX 170120C00105000 C 01/20/17 105.0 67.40 69.40
BDX 170120C00110000 C 01/20/17 110.0 62.40 64.40
BDX 170120C00115000 C 01/20/17 115.0 57.40 59.40
BDX 170120C00120000 C 01/20/17 120.0 52.40 54.10
BDX 170120C00125000 C 01/20/17 125.0 46.60 49.20
BDX 170120C00130000 C 01/20/17 130.0 41.60 44.20
BDX 170120C00135000 C 01/20/17 135.0 37.40 39.50
BDX 170120C00140000 C 01/20/17 140.0 32.40 34.50
BDX 170120C00145000 C 01/20/17 145.0 27.40 29.20
BDX 170120C00150000 C 01/20/17 150.0 22.40 24.30
BDX 170120C00155000 C 01/20/17 155.0 16.50 19.20
BDX 170120C00160000 C 01/20/17 160.0 11.60 14.30
BDX 170120C00165000 C 01/20/17 165.0 6.90 9.10
BDX 170120C00170000 C 01/20/17 170.0 3.50 4.40
BDX 170120C00175000 C 01/20/17 175.0 0.70 0.95
BDX 170120C00180000 C 01/20/17 180.0 0.00 0.15
BDX 170120C00185000 C 01/20/17 185.0 0.00 0.20
BDX 170120C00190000 C 01/20/17 190.0 0.00 0.20
BDX 170120C00195000 C 01/20/17 195.0 0.00 0.20
BDX 170120C00200000 C 01/20/17 200.0 0.00 0.20
BDX 170120C00210000 C 01/20/17 210.0 0.00 0.20
BDX 170120C00220000 C 01/20/17 220.0 0.00 0.20
BDX 170120C00230000 C 01/20/17 230.0 0.00 0.20
BDX 170120C00240000 C 01/20/17 240.0 0.00 0.20
BDX 170120C00250000 C 01/20/17 250.0 0.00 0.20
BDX 170120P00085000 P 01/20/17 85.0 0.00 0.45
BDX 170120P00090000 P 01/20/17 90.0 0.00 0.20
BDX 170120P00095000 P 01/20/17 95.0 0.00 0.20
BDX 170120P00100000 P 01/20/17 100.0 0.00 0.20
BDX 170120P00105000 P 01/20/17 105.0 0.00 0.20
BDX 170120P00110000 P 01/20/17 110.0 0.00 0.20
BDX 170120P00115000 P 01/20/17 115.0 0.00 0.20
BDX 170120P00120000 P 01/20/17 120.0 0.00 0.20
BDX 170120P00125000 P 01/20/17 125.0 0.00 0.20
BDX 170120P00130000 P 01/20/17 130.0 0.00 0.20
BDX 170120P00135000 P 01/20/17 135.0 0.00 0.20
BDX 170120P00140000 P 01/20/17 140.0 0.00 0.20
BDX 170120P00145000 P 01/20/17 145.0 0.00 0.25
BDX 170120P00150000 P 01/20/17 150.0 0.00 0.20
BDX 170120P00155000 P 01/20/17 155.0 0.00 0.15
BDX 170120P00160000 P 01/20/17 160.0 0.05 0.15
BDX 170120P00165000 P 01/20/17 165.0 0.05 0.25
BDX 170120P00170000 P 01/20/17 170.0 0.20 0.50
BDX 170120P00175000 P 01/20/17 175.0 1.90 2.45
BDX 170120P00180000 P 01/20/17 180.0 5.60 7.90
BDX 170120P00185000 P 01/20/17 185.0 10.80 13.10
BDX 170120P00190000 P 01/20/17 190.0 15.70 18.30
BDX 170120P00195000 P 01/20/17 195.0 20.70 23.10
BDX 170120P00200000 P 01/20/17 200.0 25.70 28.20
BDX 170120P00210000 P 01/20/17 210.0 35.80 38.00
BDX 170120P00220000 P 01/20/17 220.0 45.70 48.40
BDX 170120P00230000 P 01/20/17 230.0 55.60 58.30
BDX 170120P00240000 P 01/20/17 240.0 65.60 68.30
BDX 170120P00250000 P 01/20/17 250.0 75.90 77.80
BDX 170217C00085000 C 02/17/17 85.0 86.60 89.30
BDX 170217C00090000 C 02/17/17 90.0 82.20 84.50
BDX 170217C00095000 C 02/17/17 95.0 76.40 79.40
BDX 170217C00100000 C 02/17/17 100.0 71.90 74.60
BDX 170217C00105000 C 02/17/17 105.0 66.70 69.40
BDX 170217C00110000 C 02/17/17 110.0 61.30 64.30
BDX 170217C00115000 C 02/17/17 115.0 56.60 59.40
BDX 170217C00120000 C 02/17/17 120.0 51.60 54.40
BDX 170217C00125000 C 02/17/17 125.0 46.80 49.40
BDX 170217C00130000 C 02/17/17 130.0 41.60 44.60
BDX 170217C00135000 C 02/17/17 135.0 36.90 39.60
BDX 170217C00140000 C 02/17/17 140.0 31.90 34.70
BDX 170217C00145000 C 02/17/17 145.0 27.10 29.70
BDX 170217C00150000 C 02/17/17 150.0 22.10 24.80
BDX 170217C00155000 C 02/17/17 155.0 17.10 19.70
BDX 170217C00160000 C 02/17/17 160.0 12.60 15.30
BDX 170217C00165000 C 02/17/17 165.0 8.90 10.60
BDX 170217C00170000 C 02/17/17 170.0 6.30 6.80
BDX 170217C00175000 C 02/17/17 175.0 3.40 3.80
BDX 170217C00180000 C 02/17/17 180.0 1.60 1.85
BDX 170217C00185000 C 02/17/17 185.0 0.55 0.75
BDX 170217C00190000 C 02/17/17 190.0 0.05 0.50
BDX 170217C00195000 C 02/17/17 195.0 0.00 0.70
BDX 170217C00200000 C 02/17/17 200.0 0.00 0.70
BDX 170217C00210000 C 02/17/17 210.0 0.00 0.50
BDX 170217C00220000 C 02/17/17 220.0 0.00 0.75
BDX 170217C00230000 C 02/17/17 230.0 0.00 0.75
BDX 170217C00240000 C 02/17/17 240.0 0.00 0.75
BDX 170217C00250000 C 02/17/17 250.0 0.00 0.70
BDX 170217P00085000 P 02/17/17 85.0 0.00 0.70
BDX 170217P00090000 P 02/17/17 90.0 0.00 0.95
BDX 170217P00095000 P 02/17/17 95.0 0.00 0.95
BDX 170217P00100000 P 02/17/17 100.0 0.00 0.95
BDX 170217P00105000 P 02/17/17 105.0 0.00 0.75
BDX 170217P00110000 P 02/17/17 110.0 0.00 0.95
BDX 170217P00115000 P 02/17/17 115.0 0.00 0.75
BDX 170217P00120000 P 02/17/17 120.0 0.00 0.25
BDX 170217P00125000 P 02/17/17 125.0 0.00 0.25
BDX 170217P00130000 P 02/17/17 130.0 0.00 0.20
BDX 170217P00135000 P 02/17/17 135.0 0.00 0.25
BDX 170217P00140000 P 02/17/17 140.0 0.00 0.30
BDX 170217P00145000 P 02/17/17 145.0 0.05 0.40
BDX 170217P00150000 P 02/17/17 150.0 0.15 0.55
BDX 170217P00155000 P 02/17/17 155.0 0.40 0.70
BDX 170217P00160000 P 02/17/17 160.0 0.70 1.05
BDX 170217P00165000 P 02/17/17 165.0 1.30 1.65
BDX 170217P00170000 P 02/17/17 170.0 2.55 2.95
BDX 170217P00175000 P 02/17/17 175.0 4.60 5.20
BDX 170217P00180000 P 02/17/17 180.0 7.60 9.30
BDX 170217P00185000 P 02/17/17 185.0 11.50 13.40
BDX 170217P00190000 P 02/17/17 190.0 15.70 18.00
BDX 170217P00195000 P 02/17/17 195.0 20.70 22.70
BDX 170217P00200000 P 02/17/17 200.0 25.60 28.00
BDX 170217P00210000 P 02/17/17 210.0 35.90 38.10
BDX 170217P00220000 P 02/17/17 220.0 45.50 48.30
BDX 170217P00230000 P 02/17/17 230.0 55.60 57.70
BDX 170217P00240000 P 02/17/17 240.0 65.60 67.90
BDX 170217P00250000 P 02/17/17 250.0 75.50 77.70
BDX 170317C00090000 C 03/17/17 90.0 82.00 84.30
BDX 170317C00095000 C 03/17/17 95.0 76.30 79.50
BDX 170317C00100000 C 03/17/17 100.0 71.60 74.50
BDX 170317C00105000 C 03/17/17 105.0 66.40 69.50
BDX 170317C00110000 C 03/17/17 110.0 62.40 64.50
BDX 170317C00115000 C 03/17/17 115.0 56.70 59.50
BDX 170317C00120000 C 03/17/17 120.0 51.70 54.60
BDX 170317C00125000 C 03/17/17 125.0 46.60 49.60
BDX 170317C00130000 C 03/17/17 130.0 41.70 44.60
BDX 170317C00135000 C 03/17/17 135.0 37.50 39.50
BDX 170317C00140000 C 03/17/17 140.0 31.80 34.50
BDX 170317C00145000 C 03/17/17 145.0 27.70 29.80
BDX 170317C00150000 C 03/17/17 150.0 22.50 25.00
BDX 170317C00155000 C 03/17/17 155.0 17.70 20.40
BDX 170317C00160000 C 03/17/17 160.0 14.60 15.50
BDX 170317C00165000 C 03/17/17 165.0 10.70 11.40
BDX 170317C00170000 C 03/17/17 170.0 7.20 7.60
BDX 170317C00175000 C 03/17/17 175.0 4.40 4.80
BDX 170317C00180000 C 03/17/17 180.0 2.45 2.70
BDX 170317C00185000 C 03/17/17 185.0 1.20 1.40
BDX 170317C00190000 C 03/17/17 190.0 0.50 0.80
BDX 170317C00195000 C 03/17/17 195.0 0.10 0.45
BDX 170317C00200000 C 03/17/17 200.0 0.00 0.30
BDX 170317C00210000 C 03/17/17 210.0 0.00 0.20
BDX 170317C00220000 C 03/17/17 220.0 0.00 0.20
BDX 170317C00230000 C 03/17/17 230.0 0.00 0.20
BDX 170317C00240000 C 03/17/17 240.0 0.00 0.15
BDX 170317C00250000 C 03/17/17 250.0 0.00 0.20
BDX 170317C00260000 C 03/17/17 260.0 0.00 0.20
BDX 170317P00090000 P 03/17/17 90.0 0.00 0.20
BDX 170317P00095000 P 03/17/17 95.0 0.00 0.25
BDX 170317P00100000 P 03/17/17 100.0 0.00 0.25
BDX 170317P00105000 P 03/17/17 105.0 0.00 0.25
BDX 170317P00110000 P 03/17/17 110.0 0.00 0.25
BDX 170317P00115000 P 03/17/17 115.0 0.00 0.25
BDX 170317P00120000 P 03/17/17 120.0 0.00 0.75
BDX 170317P00125000 P 03/17/17 125.0 0.00 0.30
BDX 170317P00130000 P 03/17/17 130.0 0.00 0.25
BDX 170317P00135000 P 03/17/17 135.0 0.05 0.30
BDX 170317P00140000 P 03/17/17 140.0 0.15 0.40
BDX 170317P00145000 P 03/17/17 145.0 0.25 0.55
BDX 170317P00150000 P 03/17/17 150.0 0.55 0.85
BDX 170317P00155000 P 03/17/17 155.0 0.85 1.20
BDX 170317P00160000 P 03/17/17 160.0 1.40 1.60
BDX 170317P00165000 P 03/17/17 165.0 2.35 2.55
BDX 170317P00170000 P 03/17/17 170.0 3.80 4.20
BDX 170317P00175000 P 03/17/17 175.0 6.00 6.50
BDX 170317P00180000 P 03/17/17 180.0 9.00 10.60
BDX 170317P00185000 P 03/17/17 185.0 12.30 14.70
BDX 170317P00190000 P 03/17/17 190.0 16.80 19.20
BDX 170317P00195000 P 03/17/17 195.0 21.20 23.70
BDX 170317P00200000 P 03/17/17 200.0 26.50 28.60
BDX 170317P00210000 P 03/17/17 210.0 36.10 38.50
BDX 170317P00220000 P 03/17/17 220.0 46.20 48.30
BDX 170317P00230000 P 03/17/17 230.0 56.30 58.10
BDX 170317P00240000 P 03/17/17 240.0 66.30 68.30
BDX 170317P00250000 P 03/17/17 250.0 76.00 78.20
BDX 170317P00260000 P 03/17/17 260.0 86.30 87.90
BDX 170616C00090000 C 06/16/17 90.0 81.90 84.30
BDX 170616C00095000 C 06/16/17 95.0 77.00 79.30
BDX 170616C00100000 C 06/16/17 100.0 71.40 74.40
BDX 170616C00105000 C 06/16/17 105.0 67.30 69.50
BDX 170616C00110000 C 06/16/17 110.0 61.70 64.40
BDX 170616C00115000 C 06/16/17 115.0 56.80 59.60
BDX 170616C00120000 C 06/16/17 120.0 51.70 54.40
BDX 170616C00125000 C 06/16/17 125.0 47.00 49.60
BDX 170616C00130000 C 06/16/17 130.0 42.00 44.90
BDX 170616C00135000 C 06/16/17 135.0 37.30 40.00
BDX 170616C00140000 C 06/16/17 140.0 32.80 35.20
BDX 170616C00145000 C 06/16/17 145.0 27.70 30.70
BDX 170616C00150000 C 06/16/17 150.0 23.20 26.00
BDX 170616C00155000 C 06/16/17 155.0 19.00 21.80
BDX 170616C00160000 C 06/16/17 160.0 16.30 18.30
BDX 170616C00165000 C 06/16/17 165.0 13.30 13.90
BDX 170616C00170000 C 06/16/17 170.0 10.20 10.60
BDX 170616C00175000 C 06/16/17 175.0 7.40 7.90
BDX 170616C00180000 C 06/16/17 180.0 5.30 5.70
BDX 170616C00185000 C 06/16/17 185.0 3.40 4.00
BDX 170616C00190000 C 06/16/17 190.0 2.35 2.65
BDX 170616C00195000 C 06/16/17 195.0 1.45 1.75
BDX 170616C00200000 C 06/16/17 200.0 0.90 1.25
BDX 170616C00210000 C 06/16/17 210.0 0.25 0.70
BDX 170616C00220000 C 06/16/17 220.0 0.05 0.40
BDX 170616C00230000 C 06/16/17 230.0 0.00 0.30
BDX 170616C00240000 C 06/16/17 240.0 0.00 0.30
BDX 170616C00250000 C 06/16/17 250.0 0.00 0.30
BDX 170616P00090000 P 06/16/17 90.0 0.00 0.35
BDX 170616P00095000 P 06/16/17 95.0 0.00 0.40
BDX 170616P00100000 P 06/16/17 100.0 0.00 0.30
BDX 170616P00105000 P 06/16/17 105.0 0.00 0.45
BDX 170616P00110000 P 06/16/17 110.0 0.05 0.45
BDX 170616P00115000 P 06/16/17 115.0 0.10 0.45
BDX 170616P00120000 P 06/16/17 120.0 0.15 0.55
BDX 170616P00125000 P 06/16/17 125.0 0.30 0.70
BDX 170616P00130000 P 06/16/17 130.0 0.40 0.90
BDX 170616P00135000 P 06/16/17 135.0 0.70 1.00
BDX 170616P00140000 P 06/16/17 140.0 1.05 1.35
BDX 170616P00145000 P 06/16/17 145.0 1.40 1.70
BDX 170616P00150000 P 06/16/17 150.0 1.95 2.35
BDX 170616P00155000 P 06/16/17 155.0 2.75 3.30
BDX 170616P00160000 P 06/16/17 160.0 3.80 4.40
BDX 170616P00165000 P 06/16/17 165.0 5.20 5.60
BDX 170616P00170000 P 06/16/17 170.0 7.00 7.50
BDX 170616P00175000 P 06/16/17 175.0 9.30 10.10
BDX 170616P00180000 P 06/16/17 180.0 12.10 13.00
BDX 170616P00185000 P 06/16/17 185.0 15.30 17.30
BDX 170616P00190000 P 06/16/17 190.0 18.80 21.20
BDX 170616P00195000 P 06/16/17 195.0 22.70 25.30
BDX 170616P00200000 P 06/16/17 200.0 27.40 30.20
BDX 170616P00210000 P 06/16/17 210.0 36.70 39.10
BDX 170616P00220000 P 06/16/17 220.0 46.10 48.70
BDX 170616P00230000 P 06/16/17 230.0 56.00 58.60
BDX 170616P00240000 P 06/16/17 240.0 66.30 68.20
BDX 170616P00250000 P 06/16/17 250.0 76.30 78.30

OPRA data is delayed 15 minutes.