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 (2014-05-23)Premium Content

Becton Dickinson And Company (BDX)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 140816C00075000 C 08/16/14 75.0 41.80 45.70
BDX 140816C00080000 C 08/16/14 80.0 37.00 40.70
BDX 140816C00085000 C 08/16/14 85.0 32.00 35.70
BDX 140816C00090000 C 08/16/14 90.0 27.00 30.60
BDX 140816C00095000 C 08/16/14 95.0 21.90 25.60
BDX 140816C00100000 C 08/16/14 100.0 16.80 20.60
BDX 140816C00105000 C 08/16/14 105.0 12.60 14.70
BDX 140816C00110000 C 08/16/14 110.0 8.10 9.70
BDX 140816C00115000 C 08/16/14 115.0 4.30 4.60
BDX 140816C00120000 C 08/16/14 120.0 1.25 1.35
BDX 140816C00125000 C 08/16/14 125.0 0.20 0.40
BDX 140816C00130000 C 08/16/14 130.0 0.00 0.50
BDX 140816C00135000 C 08/16/14 135.0 0.00 0.30
BDX 140816C00140000 C 08/16/14 140.0 0.00 0.25
BDX 140816C00145000 C 08/16/14 145.0 0.00 0.25
BDX 140816C00150000 C 08/16/14 150.0 0.00 0.25
BDX 140816C00155000 C 08/16/14 155.0 0.00 0.25
BDX 140816C00160000 C 08/16/14 160.0 0.00 0.25
BDX 140816C00165000 C 08/16/14 165.0 0.00 0.25
BDX 140816P00075000 P 08/16/14 75.0 0.00 0.25
BDX 140816P00080000 P 08/16/14 80.0 0.00 0.25
BDX 140816P00085000 P 08/16/14 85.0 0.00 0.25
BDX 140816P00090000 P 08/16/14 90.0 0.00 0.25
BDX 140816P00095000 P 08/16/14 95.0 0.00 0.25
BDX 140816P00100000 P 08/16/14 100.0 0.00 0.25
BDX 140816P00105000 P 08/16/14 105.0 0.00 0.25
BDX 140816P00110000 P 08/16/14 110.0 0.05 0.25
BDX 140816P00115000 P 08/16/14 115.0 0.40 0.65
BDX 140816P00120000 P 08/16/14 120.0 2.20 2.50
BDX 140816P00125000 P 08/16/14 125.0 5.90 7.60
BDX 140816P00130000 P 08/16/14 130.0 9.50 12.90
BDX 140816P00135000 P 08/16/14 135.0 14.50 17.90
BDX 140816P00140000 P 08/16/14 140.0 19.50 23.20
BDX 140816P00145000 P 08/16/14 145.0 24.10 28.10
BDX 140816P00150000 P 08/16/14 150.0 29.10 33.10
BDX 140816P00155000 P 08/16/14 155.0 34.10 38.10
BDX 140816P00160000 P 08/16/14 160.0 39.10 43.10
BDX 140816P00165000 P 08/16/14 165.0 44.10 48.10
BDX 140920C00070000 C 09/20/14 70.0 47.00 51.00
BDX 140920C00075000 C 09/20/14 75.0 42.00 46.00
BDX 140920C00080000 C 09/20/14 80.0 36.90 40.60
BDX 140920C00085000 C 09/20/14 85.0 31.90 35.60
BDX 140920C00090000 C 09/20/14 90.0 27.50 30.60
BDX 140920C00095000 C 09/20/14 95.0 21.90 25.60
BDX 140920C00100000 C 09/20/14 100.0 17.00 20.70
BDX 140920C00105000 C 09/20/14 105.0 12.70 15.20
BDX 140920C00110000 C 09/20/14 110.0 8.70 10.40
BDX 140920C00115000 C 09/20/14 115.0 4.60 5.50
BDX 140920C00120000 C 09/20/14 120.0 2.00 2.30
BDX 140920C00125000 C 09/20/14 125.0 0.65 0.85
BDX 140920C00130000 C 09/20/14 130.0 0.15 0.40
BDX 140920C00135000 C 09/20/14 135.0 0.05 0.30
BDX 140920C00140000 C 09/20/14 140.0 0.00 0.45
BDX 140920C00145000 C 09/20/14 145.0 0.00 0.30
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 0.05 0.20
BDX 140920P00105000 P 09/20/14 105.0 0.15 0.35
BDX 140920P00110000 P 09/20/14 110.0 0.45 0.70
BDX 140920P00115000 P 09/20/14 115.0 1.20 1.50
BDX 140920P00120000 P 09/20/14 120.0 3.20 3.70
BDX 140920P00125000 P 09/20/14 125.0 6.80 7.50
BDX 140920P00130000 P 09/20/14 130.0 10.20 12.50
BDX 140920P00135000 P 09/20/14 135.0 15.00 18.70
BDX 140920P00140000 P 09/20/14 140.0 20.00 23.70
BDX 140920P00145000 P 09/20/14 145.0 24.90 28.40
BDX 141220C00070000 C 12/20/14 70.0 47.00 50.90
BDX 141220C00075000 C 12/20/14 75.0 42.00 46.00
BDX 141220C00080000 C 12/20/14 80.0 37.20 40.90
BDX 141220C00085000 C 12/20/14 85.0 31.90 35.60
BDX 141220C00090000 C 12/20/14 90.0 27.00 30.70
BDX 141220C00095000 C 12/20/14 95.0 22.00 25.70
BDX 141220C00100000 C 12/20/14 100.0 17.40 20.80
BDX 141220C00105000 C 12/20/14 105.0 13.30 15.60
BDX 141220C00110000 C 12/20/14 110.0 8.90 11.90
BDX 141220C00115000 C 12/20/14 115.0 6.20 7.00
BDX 141220C00120000 C 12/20/14 120.0 3.60 4.10
BDX 141220C00125000 C 12/20/14 125.0 1.80 2.15
BDX 141220C00130000 C 12/20/14 130.0 0.75 1.05
BDX 141220C00135000 C 12/20/14 135.0 0.30 0.55
BDX 141220C00140000 C 12/20/14 140.0 0.10 0.35
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 0.45
BDX 141220P00080000 P 12/20/14 80.0 0.00 0.30
BDX 141220P00085000 P 12/20/14 85.0 0.05 0.25
BDX 141220P00090000 P 12/20/14 90.0 0.10 0.35
BDX 141220P00095000 P 12/20/14 95.0 0.20 0.55
BDX 141220P00100000 P 12/20/14 100.0 0.45 0.60
BDX 141220P00105000 P 12/20/14 105.0 0.90 1.10
BDX 141220P00110000 P 12/20/14 110.0 1.75 2.05
BDX 141220P00115000 P 12/20/14 115.0 3.10 3.70
BDX 141220P00120000 P 12/20/14 120.0 5.30 6.00
BDX 141220P00125000 P 12/20/14 125.0 7.70 10.00
BDX 141220P00130000 P 12/20/14 130.0 11.30 14.20
BDX 141220P00135000 P 12/20/14 135.0 15.80 19.40
BDX 141220P00140000 P 12/20/14 140.0 20.30 24.20
BDX 141220P00145000 P 12/20/14 145.0 25.20 29.10
BDX 141220P00150000 P 12/20/14 150.0 30.10 34.10
BDX 150320C00075000 C 03/20/15 75.0 42.00 46.20
BDX 150320C00080000 C 03/20/15 80.0 37.50 40.20
BDX 150320C00085000 C 03/20/15 85.0 32.90 35.20
BDX 150320C00090000 C 03/20/15 90.0 27.70 30.40
BDX 150320C00095000 C 03/20/15 95.0 22.70 25.40
BDX 150320C00100000 C 03/20/15 100.0 17.90 21.00
BDX 150320C00105000 C 03/20/15 105.0 13.80 17.00
BDX 150320C00110000 C 03/20/15 110.0 10.10 12.90
BDX 150320C00115000 C 03/20/15 115.0 7.30 8.60
BDX 150320C00120000 C 03/20/15 120.0 4.70 5.50
BDX 150320C00125000 C 03/20/15 125.0 2.75 3.40
BDX 150320C00130000 C 03/20/15 130.0 1.50 2.05
BDX 150320C00135000 C 03/20/15 135.0 0.80 1.20
BDX 150320C00140000 C 03/20/15 140.0 0.35 0.80
BDX 150320C00145000 C 03/20/15 145.0 0.10 0.50
BDX 150320C00150000 C 03/20/15 150.0 0.05 0.35
BDX 150320C00155000 C 03/20/15 155.0 0.00 0.30
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 0.30
BDX 150320P00080000 P 03/20/15 80.0 0.00 0.40
BDX 150320P00085000 P 03/20/15 85.0 0.10 0.50
BDX 150320P00090000 P 03/20/15 90.0 0.35 0.70
BDX 150320P00095000 P 03/20/15 95.0 0.60 1.05
BDX 150320P00100000 P 03/20/15 100.0 1.10 1.50
BDX 150320P00105000 P 03/20/15 105.0 1.85 2.30
BDX 150320P00110000 P 03/20/15 110.0 2.90 3.60
BDX 150320P00115000 P 03/20/15 115.0 4.60 5.30
BDX 150320P00120000 P 03/20/15 120.0 6.80 7.70
BDX 150320P00125000 P 03/20/15 125.0 9.80 11.20
BDX 150320P00130000 P 03/20/15 130.0 12.80 15.80
BDX 150320P00135000 P 03/20/15 135.0 16.80 19.90
BDX 150320P00140000 P 03/20/15 140.0 21.20 24.60
BDX 150320P00145000 P 03/20/15 145.0 25.80 29.30
BDX 150320P00150000 P 03/20/15 150.0 30.60 34.10
BDX 150320P00155000 P 03/20/15 155.0 35.40 39.00
BDX 150320P00160000 P 03/20/15 160.0 40.50 43.90
BDX 150320P00165000 P 03/20/15 165.0 45.20 49.30

OPRA data is delayed 15 minutes.