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 (2015-11-20)Premium Content

Becton Dickinson And Company (BDX)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 160219C00080000 C 02/19/16 80.0 53.80 56.90
BDX 160219C00085000 C 02/19/16 85.0 49.00 52.30
BDX 160219C00090000 C 02/19/16 90.0 43.80 46.60
BDX 160219C00095000 C 02/19/16 95.0 38.30 41.70
BDX 160219C00100000 C 02/19/16 100.0 34.20 37.00
BDX 160219C00105000 C 02/19/16 105.0 28.90 32.10
BDX 160219C00110000 C 02/19/16 110.0 24.00 27.30
BDX 160219C00115000 C 02/19/16 115.0 19.30 21.90
BDX 160219C00120000 C 02/19/16 120.0 14.10 17.30
BDX 160219C00125000 C 02/19/16 125.0 9.60 12.50
BDX 160219C00130000 C 02/19/16 130.0 5.40 7.70
BDX 160219C00135000 C 02/19/16 135.0 2.55 2.95
BDX 160219C00140000 C 02/19/16 140.0 0.70 0.95
BDX 160219C00145000 C 02/19/16 145.0 0.15 0.25
BDX 160219C00150000 C 02/19/16 150.0 0.00 0.15
BDX 160219C00155000 C 02/19/16 155.0 0.00 0.10
BDX 160219C00160000 C 02/19/16 160.0 0.00 0.35
BDX 160219C00165000 C 02/19/16 165.0 0.00 0.35
BDX 160219C00170000 C 02/19/16 170.0 0.00 0.35
BDX 160219C00175000 C 02/19/16 175.0 0.00 0.35
BDX 160219C00180000 C 02/19/16 180.0 0.00 0.35
BDX 160219C00185000 C 02/19/16 185.0 0.00 0.35
BDX 160219C00190000 C 02/19/16 190.0 0.00 0.35
BDX 160219C00195000 C 02/19/16 195.0 0.00 0.35
BDX 160219C00200000 C 02/19/16 200.0 0.00 0.35
BDX 160219C00210000 C 02/19/16 210.0 0.00 0.35
BDX 160219C00220000 C 02/19/16 220.0 0.00 0.35
BDX 160219C00230000 C 02/19/16 230.0 0.00 0.35
BDX 160219P00080000 P 02/19/16 80.0 0.00 0.35
BDX 160219P00085000 P 02/19/16 85.0 0.00 0.35
BDX 160219P00090000 P 02/19/16 90.0 0.00 0.35
BDX 160219P00095000 P 02/19/16 95.0 0.00 0.35
BDX 160219P00100000 P 02/19/16 100.0 0.00 0.35
BDX 160219P00105000 P 02/19/16 105.0 0.00 0.35
BDX 160219P00110000 P 02/19/16 110.0 0.00 0.35
BDX 160219P00115000 P 02/19/16 115.0 0.00 0.40
BDX 160219P00120000 P 02/19/16 120.0 0.00 0.40
BDX 160219P00125000 P 02/19/16 125.0 0.30 0.50
BDX 160219P00130000 P 02/19/16 130.0 0.95 1.20
BDX 160219P00135000 P 02/19/16 135.0 2.50 2.85
BDX 160219P00140000 P 02/19/16 140.0 5.40 6.20
BDX 160219P00145000 P 02/19/16 145.0 8.60 10.90
BDX 160219P00150000 P 02/19/16 150.0 13.50 15.80
BDX 160219P00155000 P 02/19/16 155.0 17.90 21.10
BDX 160219P00160000 P 02/19/16 160.0 22.90 26.20
BDX 160219P00165000 P 02/19/16 165.0 28.30 31.50
BDX 160219P00170000 P 02/19/16 170.0 33.40 36.10
BDX 160219P00175000 P 02/19/16 175.0 38.40 41.10
BDX 160219P00180000 P 02/19/16 180.0 42.80 46.10
BDX 160219P00185000 P 02/19/16 185.0 47.90 50.90
BDX 160219P00190000 P 02/19/16 190.0 53.00 56.10
BDX 160219P00195000 P 02/19/16 195.0 58.40 61.10
BDX 160219P00200000 P 02/19/16 200.0 63.00 66.10
BDX 160219P00210000 P 02/19/16 210.0 72.90 76.30
BDX 160219P00220000 P 02/19/16 220.0 83.40 86.20
BDX 160219P00230000 P 02/19/16 230.0 93.40 96.20
BDX 160318C00075000 C 03/18/16 75.0 58.50 62.20
BDX 160318C00080000 C 03/18/16 80.0 53.90 57.20
BDX 160318C00085000 C 03/18/16 85.0 48.50 52.20
BDX 160318C00090000 C 03/18/16 90.0 43.80 47.30
BDX 160318C00095000 C 03/18/16 95.0 38.60 42.30
BDX 160318C00100000 C 03/18/16 100.0 34.30 36.80
BDX 160318C00105000 C 03/18/16 105.0 29.20 32.10
BDX 160318C00110000 C 03/18/16 110.0 24.30 26.80
BDX 160318C00115000 C 03/18/16 115.0 19.40 22.50
BDX 160318C00120000 C 03/18/16 120.0 14.70 17.90
BDX 160318C00125000 C 03/18/16 125.0 10.40 13.50
BDX 160318C00130000 C 03/18/16 130.0 7.00 9.60
BDX 160318C00135000 C 03/18/16 135.0 4.10 4.40
BDX 160318C00140000 C 03/18/16 140.0 1.90 2.25
BDX 160318C00145000 C 03/18/16 145.0 0.80 1.00
BDX 160318C00150000 C 03/18/16 150.0 0.25 0.45
BDX 160318C00155000 C 03/18/16 155.0 0.05 0.20
BDX 160318C00160000 C 03/18/16 160.0 0.00 0.45
BDX 160318C00165000 C 03/18/16 165.0 0.05 0.15
BDX 160318C00170000 C 03/18/16 170.0 0.00 0.35
BDX 160318C00175000 C 03/18/16 175.0 0.00 0.35
BDX 160318C00180000 C 03/18/16 180.0 0.00 0.35
BDX 160318C00185000 C 03/18/16 185.0 0.00 0.35
BDX 160318C00190000 C 03/18/16 190.0 0.00 0.35
BDX 160318C00195000 C 03/18/16 195.0 0.00 0.35
BDX 160318C00200000 C 03/18/16 200.0 0.00 0.35
BDX 160318C00210000 C 03/18/16 210.0 0.00 0.35
BDX 160318C00220000 C 03/18/16 220.0 0.00 0.35
BDX 160318P00075000 P 03/18/16 75.0 0.00 0.35
BDX 160318P00080000 P 03/18/16 80.0 0.00 0.35
BDX 160318P00085000 P 03/18/16 85.0 0.00 0.40
BDX 160318P00090000 P 03/18/16 90.0 0.00 0.40
BDX 160318P00095000 P 03/18/16 95.0 0.00 0.40
BDX 160318P00100000 P 03/18/16 100.0 0.00 0.45
BDX 160318P00105000 P 03/18/16 105.0 0.00 0.50
BDX 160318P00110000 P 03/18/16 110.0 0.05 0.40
BDX 160318P00115000 P 03/18/16 115.0 0.20 0.55
BDX 160318P00120000 P 03/18/16 120.0 0.70 0.95
BDX 160318P00125000 P 03/18/16 125.0 1.40 1.70
BDX 160318P00130000 P 03/18/16 130.0 2.60 2.90
BDX 160318P00135000 P 03/18/16 135.0 4.40 5.00
BDX 160318P00140000 P 03/18/16 140.0 7.00 8.00
BDX 160318P00145000 P 03/18/16 145.0 9.30 12.00
BDX 160318P00150000 P 03/18/16 150.0 13.90 16.70
BDX 160318P00155000 P 03/18/16 155.0 18.50 21.70
BDX 160318P00160000 P 03/18/16 160.0 23.50 26.70
BDX 160318P00165000 P 03/18/16 165.0 28.60 31.60
BDX 160318P00170000 P 03/18/16 170.0 33.40 36.80
BDX 160318P00175000 P 03/18/16 175.0 38.50 41.50
BDX 160318P00180000 P 03/18/16 180.0 44.00 46.50
BDX 160318P00185000 P 03/18/16 185.0 49.00 51.60
BDX 160318P00190000 P 03/18/16 190.0 54.00 56.60
BDX 160318P00195000 P 03/18/16 195.0 58.50 61.40
BDX 160318P00200000 P 03/18/16 200.0 63.60 66.50
BDX 160318P00210000 P 03/18/16 210.0 74.00 76.70
BDX 160318P00220000 P 03/18/16 220.0 83.50 86.40
BDX 160617C00070000 C 06/17/16 70.0 63.90 67.20
BDX 160617C00075000 C 06/17/16 75.0 58.10 62.20
BDX 160617C00080000 C 06/17/16 80.0 53.50 57.30
BDX 160617C00085000 C 06/17/16 85.0 48.90 52.20
BDX 160617C00090000 C 06/17/16 90.0 44.10 47.20
BDX 160617C00095000 C 06/17/16 95.0 39.20 42.40
BDX 160617C00100000 C 06/17/16 100.0 33.50 37.60
BDX 160617C00105000 C 06/17/16 105.0 29.80 32.70
BDX 160617C00110000 C 06/17/16 110.0 25.40 28.20
BDX 160617C00115000 C 06/17/16 115.0 21.00 23.70
BDX 160617C00120000 C 06/17/16 120.0 16.80 19.60
BDX 160617C00125000 C 06/17/16 125.0 13.00 15.90
BDX 160617C00130000 C 06/17/16 130.0 9.70 12.40
BDX 160617C00135000 C 06/17/16 135.0 6.90 8.10
BDX 160617C00140000 C 06/17/16 140.0 4.70 5.50
BDX 160617C00145000 C 06/17/16 145.0 3.00 3.70
BDX 160617C00150000 C 06/17/16 150.0 1.80 2.45
BDX 160617C00155000 C 06/17/16 155.0 1.00 1.50
BDX 160617C00160000 C 06/17/16 160.0 0.50 0.80
BDX 160617C00165000 C 06/17/16 165.0 0.30 0.75
BDX 160617C00170000 C 06/17/16 170.0 0.05 0.55
BDX 160617C00175000 C 06/17/16 175.0 0.00 0.50
BDX 160617C00180000 C 06/17/16 180.0 0.00 0.50
BDX 160617C00185000 C 06/17/16 185.0 0.00 0.50
BDX 160617C00190000 C 06/17/16 190.0 0.00 0.50
BDX 160617C00195000 C 06/17/16 195.0 0.00 0.50
BDX 160617C00200000 C 06/17/16 200.0 0.00 0.40
BDX 160617P00070000 P 06/17/16 70.0 0.00 0.50
BDX 160617P00075000 P 06/17/16 75.0 0.00 0.50
BDX 160617P00080000 P 06/17/16 80.0 0.00 0.50
BDX 160617P00085000 P 06/17/16 85.0 0.05 0.50
BDX 160617P00090000 P 06/17/16 90.0 0.15 0.55
BDX 160617P00095000 P 06/17/16 95.0 0.25 0.65
BDX 160617P00100000 P 06/17/16 100.0 0.45 0.90
BDX 160617P00105000 P 06/17/16 105.0 0.70 1.25
BDX 160617P00110000 P 06/17/16 110.0 1.40 1.60
BDX 160617P00115000 P 06/17/16 115.0 1.55 2.25
BDX 160617P00120000 P 06/17/16 120.0 2.40 3.20
BDX 160617P00125000 P 06/17/16 125.0 3.60 4.50
BDX 160617P00130000 P 06/17/16 130.0 5.10 6.30
BDX 160617P00135000 P 06/17/16 135.0 7.10 8.40
BDX 160617P00140000 P 06/17/16 140.0 9.90 11.20
BDX 160617P00145000 P 06/17/16 145.0 13.30 14.50
BDX 160617P00150000 P 06/17/16 150.0 15.90 18.80
BDX 160617P00155000 P 06/17/16 155.0 19.90 23.00
BDX 160617P00160000 P 06/17/16 160.0 24.50 27.60
BDX 160617P00165000 P 06/17/16 165.0 29.20 32.20
BDX 160617P00170000 P 06/17/16 170.0 34.00 37.30
BDX 160617P00175000 P 06/17/16 175.0 38.70 42.10
BDX 160617P00180000 P 06/17/16 180.0 43.90 47.10
BDX 160617P00185000 P 06/17/16 185.0 48.80 52.70
BDX 160617P00190000 P 06/17/16 190.0 53.50 57.50
BDX 160617P00195000 P 06/17/16 195.0 58.50 62.50
BDX 160617P00200000 P 06/17/16 200.0 63.70 67.80
BDX 160916C00075000 C 09/16/16 75.0 59.10 62.40
BDX 160916C00080000 C 09/16/16 80.0 54.10 57.20
BDX 160916C00085000 C 09/16/16 85.0 48.20 52.30
BDX 160916C00090000 C 09/16/16 90.0 43.40 47.40
BDX 160916C00095000 C 09/16/16 95.0 38.90 42.80
BDX 160916C00100000 C 09/16/16 100.0 34.80 38.10
BDX 160916C00105000 C 09/16/16 105.0 30.40 33.40
BDX 160916C00110000 C 09/16/16 110.0 25.80 29.00
BDX 160916C00115000 C 09/16/16 115.0 21.70 24.80
BDX 160916C00120000 C 09/16/16 120.0 17.90 21.00
BDX 160916C00125000 C 09/16/16 125.0 14.50 17.50
BDX 160916C00130000 C 09/16/16 130.0 11.40 14.30
BDX 160916C00135000 C 09/16/16 135.0 8.70 9.70
BDX 160916C00140000 C 09/16/16 140.0 6.40 7.40
BDX 160916C00145000 C 09/16/16 145.0 4.60 5.40
BDX 160916C00150000 C 09/16/16 150.0 3.20 4.20
BDX 160916C00155000 C 09/16/16 155.0 2.10 3.00
BDX 160916C00160000 C 09/16/16 160.0 1.40 2.30
BDX 160916C00165000 C 09/16/16 165.0 0.95 1.55
BDX 160916C00170000 C 09/16/16 170.0 0.55 1.20
BDX 160916C00175000 C 09/16/16 175.0 0.40 0.85
BDX 160916C00180000 C 09/16/16 180.0 0.05 0.70
BDX 160916C00185000 C 09/16/16 185.0 0.05 0.55
BDX 160916C00190000 C 09/16/16 190.0 0.00 0.50
BDX 160916C00195000 C 09/16/16 195.0 0.00 0.50
BDX 160916C00200000 C 09/16/16 200.0 0.00 0.50
BDX 160916C00210000 C 09/16/16 210.0 0.00 0.45
BDX 160916P00075000 P 09/16/16 75.0 0.10 0.55
BDX 160916P00080000 P 09/16/16 80.0 0.25 0.70
BDX 160916P00085000 P 09/16/16 85.0 0.35 0.85
BDX 160916P00090000 P 09/16/16 90.0 0.55 1.00
BDX 160916P00095000 P 09/16/16 95.0 0.75 1.30
BDX 160916P00100000 P 09/16/16 100.0 0.95 1.60
BDX 160916P00105000 P 09/16/16 105.0 1.30 2.20
BDX 160916P00110000 P 09/16/16 110.0 2.60 2.80
BDX 160916P00115000 P 09/16/16 115.0 3.40 3.70
BDX 160916P00120000 P 09/16/16 120.0 3.80 5.20
BDX 160916P00125000 P 09/16/16 125.0 5.20 6.40
BDX 160916P00130000 P 09/16/16 130.0 7.00 8.30
BDX 160916P00135000 P 09/16/16 135.0 9.10 10.70
BDX 160916P00140000 P 09/16/16 140.0 11.80 13.40
BDX 160916P00145000 P 09/16/16 145.0 15.10 16.60
BDX 160916P00150000 P 09/16/16 150.0 17.50 20.50
BDX 160916P00155000 P 09/16/16 155.0 21.40 24.70
BDX 160916P00160000 P 09/16/16 160.0 25.70 28.70
BDX 160916P00165000 P 09/16/16 165.0 30.20 33.00
BDX 160916P00170000 P 09/16/16 170.0 34.50 37.80
BDX 160916P00175000 P 09/16/16 175.0 39.50 42.50
BDX 160916P00180000 P 09/16/16 180.0 44.40 47.40
BDX 160916P00185000 P 09/16/16 185.0 49.30 52.30
BDX 160916P00190000 P 09/16/16 190.0 54.00 57.10
BDX 160916P00195000 P 09/16/16 195.0 58.90 62.60
BDX 160916P00200000 P 09/16/16 200.0 64.00 66.90
BDX 160916P00210000 P 09/16/16 210.0 73.80 76.90

OPRA data is delayed 15 minutes.