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 (2015-05-22)Premium Content

Becton Dickinson And Company (BDX)
As of Jul 30 2015 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 150821C00075000 C 08/21/15 75.0 74.90 78.90
BDX 150821C00080000 C 08/21/15 80.0 69.90 73.90
BDX 150821C00085000 C 08/21/15 85.0 64.90 68.90
BDX 150821C00090000 C 08/21/15 90.0 60.00 63.90
BDX 150821C00095000 C 08/21/15 95.0 54.90 58.90
BDX 150821C00100000 C 08/21/15 100.0 49.90 53.90
BDX 150821C00105000 C 08/21/15 105.0 44.90 48.30
BDX 150821C00110000 C 08/21/15 110.0 40.00 43.30
BDX 150821C00115000 C 08/21/15 115.0 35.00 38.30
BDX 150821C00120000 C 08/21/15 120.0 29.90 33.30
BDX 150821C00125000 C 08/21/15 125.0 25.00 28.30
BDX 150821C00130000 C 08/21/15 130.0 20.00 24.00
BDX 150821C00135000 C 08/21/15 135.0 15.10 19.10
BDX 150821C00140000 C 08/21/15 140.0 10.50 14.20
BDX 150821C00145000 C 08/21/15 145.0 6.10 9.20
BDX 150821C00150000 C 08/21/15 150.0 3.20 4.90
BDX 150821C00155000 C 08/21/15 155.0 0.90 2.10
BDX 150821C00160000 C 08/21/15 160.0 0.30 0.80
BDX 150821C00165000 C 08/21/15 165.0 0.00 0.50
BDX 150821C00170000 C 08/21/15 170.0 0.00 0.50
BDX 150821C00175000 C 08/21/15 175.0 0.00 0.50
BDX 150821C00180000 C 08/21/15 180.0 0.00 0.50
BDX 150821C00185000 C 08/21/15 185.0 0.00 0.50
BDX 150821C00190000 C 08/21/15 190.0 0.00 0.50
BDX 150821C00195000 C 08/21/15 195.0 0.00 0.50
BDX 150821C00200000 C 08/21/15 200.0 0.00 0.50
BDX 150821C00210000 C 08/21/15 210.0 0.00 0.50
BDX 150821P00075000 P 08/21/15 75.0 0.00 0.50
BDX 150821P00080000 P 08/21/15 80.0 0.00 0.50
BDX 150821P00085000 P 08/21/15 85.0 0.00 0.50
BDX 150821P00090000 P 08/21/15 90.0 0.00 0.50
BDX 150821P00095000 P 08/21/15 95.0 0.00 0.50
BDX 150821P00100000 P 08/21/15 100.0 0.00 0.50
BDX 150821P00105000 P 08/21/15 105.0 0.00 0.50
BDX 150821P00110000 P 08/21/15 110.0 0.00 0.50
BDX 150821P00115000 P 08/21/15 115.0 0.00 0.50
BDX 150821P00120000 P 08/21/15 120.0 0.00 0.50
BDX 150821P00125000 P 08/21/15 125.0 0.00 0.50
BDX 150821P00130000 P 08/21/15 130.0 0.00 0.50
BDX 150821P00135000 P 08/21/15 135.0 0.00 0.30
BDX 150821P00140000 P 08/21/15 140.0 0.05 0.50
BDX 150821P00145000 P 08/21/15 145.0 0.55 0.90
BDX 150821P00150000 P 08/21/15 150.0 1.60 2.35
BDX 150821P00155000 P 08/21/15 155.0 4.10 5.60
BDX 150821P00160000 P 08/21/15 160.0 7.20 10.00
BDX 150821P00165000 P 08/21/15 165.0 11.20 15.30
BDX 150821P00170000 P 08/21/15 170.0 16.10 20.00
BDX 150821P00175000 P 08/21/15 175.0 21.00 25.10
BDX 150821P00180000 P 08/21/15 180.0 26.00 30.10
BDX 150821P00185000 P 08/21/15 185.0 31.00 35.10
BDX 150821P00190000 P 08/21/15 190.0 36.00 40.00
BDX 150821P00195000 P 08/21/15 195.0 41.00 45.00
BDX 150821P00200000 P 08/21/15 200.0 46.00 50.00
BDX 150821P00210000 P 08/21/15 210.0 56.10 60.10
BDX 150918C00095000 C 09/18/15 95.0 55.00 59.00
BDX 150918C00100000 C 09/18/15 100.0 50.00 54.00
BDX 150918C00105000 C 09/18/15 105.0 45.00 48.90
BDX 150918C00110000 C 09/18/15 110.0 40.00 44.00
BDX 150918C00115000 C 09/18/15 115.0 35.00 39.00
BDX 150918C00120000 C 09/18/15 120.0 30.10 34.00
BDX 150918C00125000 C 09/18/15 125.0 25.10 29.10
BDX 150918C00130000 C 09/18/15 130.0 20.20 23.20
BDX 150918C00135000 C 09/18/15 135.0 15.30 19.30
BDX 150918C00140000 C 09/18/15 140.0 11.80 13.40
BDX 150918C00145000 C 09/18/15 145.0 7.70 10.10
BDX 150918C00150000 C 09/18/15 150.0 4.40 5.20
BDX 150918C00155000 C 09/18/15 155.0 2.05 2.65
BDX 150918C00160000 C 09/18/15 160.0 0.50 1.30
BDX 150918C00165000 C 09/18/15 165.0 0.20 0.70
BDX 150918C00170000 C 09/18/15 170.0 0.05 0.50
BDX 150918C00175000 C 09/18/15 175.0 0.00 0.50
BDX 150918C00180000 C 09/18/15 180.0 0.00 0.50
BDX 150918C00185000 C 09/18/15 185.0 0.00 0.50
BDX 150918P00095000 P 09/18/15 95.0 0.00 0.35
BDX 150918P00100000 P 09/18/15 100.0 0.00 0.40
BDX 150918P00105000 P 09/18/15 105.0 0.00 0.40
BDX 150918P00110000 P 09/18/15 110.0 0.00 0.45
BDX 150918P00115000 P 09/18/15 115.0 0.00 0.40
BDX 150918P00120000 P 09/18/15 120.0 0.00 0.35
BDX 150918P00125000 P 09/18/15 125.0 0.00 0.45
BDX 150918P00130000 P 09/18/15 130.0 0.30 0.45
BDX 150918P00135000 P 09/18/15 135.0 0.35 0.65
BDX 150918P00140000 P 09/18/15 140.0 0.60 1.10
BDX 150918P00145000 P 09/18/15 145.0 1.45 1.65
BDX 150918P00150000 P 09/18/15 150.0 2.80 3.60
BDX 150918P00155000 P 09/18/15 155.0 5.30 6.10
BDX 150918P00160000 P 09/18/15 160.0 8.30 11.10
BDX 150918P00165000 P 09/18/15 165.0 12.00 16.10
BDX 150918P00170000 P 09/18/15 170.0 16.90 20.70
BDX 150918P00175000 P 09/18/15 175.0 21.70 25.60
BDX 150918P00180000 P 09/18/15 180.0 26.60 30.60
BDX 150918P00185000 P 09/18/15 185.0 31.60 35.50
BDX 151218C00075000 C 12/18/15 75.0 75.00 79.00
BDX 151218C00080000 C 12/18/15 80.0 70.00 74.00
BDX 151218C00085000 C 12/18/15 85.0 65.00 69.00
BDX 151218C00090000 C 12/18/15 90.0 60.00 64.00
BDX 151218C00095000 C 12/18/15 95.0 55.00 59.00
BDX 151218C00100000 C 12/18/15 100.0 50.00 54.00
BDX 151218C00105000 C 12/18/15 105.0 45.00 49.00
BDX 151218C00110000 C 12/18/15 110.0 40.00 44.10
BDX 151218C00115000 C 12/18/15 115.0 35.10 39.10
BDX 151218C00120000 C 12/18/15 120.0 30.20 34.20
BDX 151218C00125000 C 12/18/15 125.0 25.30 29.30
BDX 151218C00130000 C 12/18/15 130.0 20.80 24.40
BDX 151218C00135000 C 12/18/15 135.0 17.00 20.20
BDX 151218C00140000 C 12/18/15 140.0 13.10 16.00
BDX 151218C00145000 C 12/18/15 145.0 9.60 11.00
BDX 151218C00150000 C 12/18/15 150.0 6.60 7.60
BDX 151218C00155000 C 12/18/15 155.0 4.20 5.00
BDX 151218C00160000 C 12/18/15 160.0 2.50 3.10
BDX 151218C00165000 C 12/18/15 165.0 1.55 2.00
BDX 151218C00170000 C 12/18/15 170.0 0.80 1.15
BDX 151218C00175000 C 12/18/15 175.0 0.40 0.80
BDX 151218C00180000 C 12/18/15 180.0 0.15 0.65
BDX 151218C00185000 C 12/18/15 185.0 0.00 0.50
BDX 151218C00190000 C 12/18/15 190.0 0.00 0.50
BDX 151218C00195000 C 12/18/15 195.0 0.00 0.50
BDX 151218C00200000 C 12/18/15 200.0 0.00 0.50
BDX 151218C00210000 C 12/18/15 210.0 0.00 0.50
BDX 151218P00075000 P 12/18/15 75.0 0.00 0.25
BDX 151218P00080000 P 12/18/15 80.0 0.00 0.50
BDX 151218P00085000 P 12/18/15 85.0 0.00 0.50
BDX 151218P00090000 P 12/18/15 90.0 0.00 0.50
BDX 151218P00095000 P 12/18/15 95.0 0.05 0.50
BDX 151218P00100000 P 12/18/15 100.0 0.05 0.50
BDX 151218P00105000 P 12/18/15 105.0 0.00 0.50
BDX 151218P00110000 P 12/18/15 110.0 0.00 0.50
BDX 151218P00115000 P 12/18/15 115.0 0.15 0.60
BDX 151218P00120000 P 12/18/15 120.0 0.30 0.70
BDX 151218P00125000 P 12/18/15 125.0 0.55 0.95
BDX 151218P00130000 P 12/18/15 130.0 0.95 1.25
BDX 151218P00135000 P 12/18/15 135.0 1.30 1.70
BDX 151218P00140000 P 12/18/15 140.0 2.20 2.85
BDX 151218P00145000 P 12/18/15 145.0 3.40 4.20
BDX 151218P00150000 P 12/18/15 150.0 5.20 6.20
BDX 151218P00155000 P 12/18/15 155.0 6.40 9.00
BDX 151218P00160000 P 12/18/15 160.0 11.00 12.60
BDX 151218P00165000 P 12/18/15 165.0 13.60 16.40
BDX 151218P00170000 P 12/18/15 170.0 18.30 21.30
BDX 151218P00175000 P 12/18/15 175.0 22.60 26.60
BDX 151218P00180000 P 12/18/15 180.0 27.30 31.30
BDX 151218P00185000 P 12/18/15 185.0 32.10 36.10
BDX 151218P00190000 P 12/18/15 190.0 37.00 41.10
BDX 151218P00195000 P 12/18/15 195.0 42.00 46.00
BDX 151218P00200000 P 12/18/15 200.0 47.00 51.00
BDX 151218P00210000 P 12/18/15 210.0 56.90 60.90
BDX 160318C00075000 C 03/18/16 75.0 75.00 79.00
BDX 160318C00080000 C 03/18/16 80.0 70.00 74.00
BDX 160318C00085000 C 03/18/16 85.0 65.00 69.00
BDX 160318C00090000 C 03/18/16 90.0 60.00 64.00
BDX 160318C00095000 C 03/18/16 95.0 55.00 59.00
BDX 160318C00100000 C 03/18/16 100.0 50.00 54.00
BDX 160318C00105000 C 03/18/16 105.0 45.20 48.80
BDX 160318C00110000 C 03/18/16 110.0 40.10 44.10
BDX 160318C00115000 C 03/18/16 115.0 35.20 39.20
BDX 160318C00120000 C 03/18/16 120.0 30.40 34.30
BDX 160318C00125000 C 03/18/16 125.0 25.90 29.70
BDX 160318C00130000 C 03/18/16 130.0 22.20 25.30
BDX 160318C00135000 C 03/18/16 135.0 18.20 21.10
BDX 160318C00140000 C 03/18/16 140.0 15.00 15.90
BDX 160318C00145000 C 03/18/16 145.0 11.20 12.60
BDX 160318C00150000 C 03/18/16 150.0 8.00 9.40
BDX 160318C00155000 C 03/18/16 155.0 5.80 6.70
BDX 160318C00160000 C 03/18/16 160.0 3.90 4.70
BDX 160318C00165000 C 03/18/16 165.0 2.55 3.30
BDX 160318C00170000 C 03/18/16 170.0 1.75 2.15
BDX 160318C00175000 C 03/18/16 175.0 1.05 1.55
BDX 160318C00180000 C 03/18/16 180.0 0.60 1.05
BDX 160318C00185000 C 03/18/16 185.0 0.30 0.75
BDX 160318C00190000 C 03/18/16 190.0 0.15 0.55
BDX 160318C00195000 C 03/18/16 195.0 0.00 0.50
BDX 160318C00200000 C 03/18/16 200.0 0.00 0.50
BDX 160318C00210000 C 03/18/16 210.0 0.00 0.50
BDX 160318C00220000 C 03/18/16 220.0 0.00 0.50
BDX 160318P00075000 P 03/18/16 75.0 0.00 0.50
BDX 160318P00080000 P 03/18/16 80.0 0.00 0.50
BDX 160318P00085000 P 03/18/16 85.0 0.00 0.50
BDX 160318P00090000 P 03/18/16 90.0 0.00 0.50
BDX 160318P00095000 P 03/18/16 95.0 0.00 0.50
BDX 160318P00100000 P 03/18/16 100.0 0.05 0.55
BDX 160318P00105000 P 03/18/16 105.0 0.15 0.65
BDX 160318P00110000 P 03/18/16 110.0 0.30 0.80
BDX 160318P00115000 P 03/18/16 115.0 0.55 0.95
BDX 160318P00120000 P 03/18/16 120.0 0.80 1.25
BDX 160318P00125000 P 03/18/16 125.0 1.25 3.00
BDX 160318P00130000 P 03/18/16 130.0 1.85 3.10
BDX 160318P00135000 P 03/18/16 135.0 2.60 3.20
BDX 160318P00140000 P 03/18/16 140.0 3.60 4.40
BDX 160318P00145000 P 03/18/16 145.0 5.30 6.10
BDX 160318P00150000 P 03/18/16 150.0 7.30 8.20
BDX 160318P00155000 P 03/18/16 155.0 8.60 10.80
BDX 160318P00160000 P 03/18/16 160.0 12.70 14.30
BDX 160318P00165000 P 03/18/16 165.0 15.10 17.90
BDX 160318P00170000 P 03/18/16 170.0 20.10 22.10
BDX 160318P00175000 P 03/18/16 175.0 24.10 26.80
BDX 160318P00180000 P 03/18/16 180.0 28.00 31.80
BDX 160318P00185000 P 03/18/16 185.0 32.70 36.60
BDX 160318P00190000 P 03/18/16 190.0 37.50 41.50
BDX 160318P00195000 P 03/18/16 195.0 42.40 46.40
BDX 160318P00200000 P 03/18/16 200.0 47.30 51.30
BDX 160318P00210000 P 03/18/16 210.0 57.20 61.20
BDX 160318P00220000 P 03/18/16 220.0 67.10 71.10

OPRA data is delayed 15 minutes.