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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 141220C00070000 C 12/20/14 70.0 68.10 71.70
BDX 141220C00075000 C 12/20/14 75.0 63.10 66.90
BDX 141220C00080000 C 12/20/14 80.0 58.00 62.20
BDX 141220C00085000 C 12/20/14 85.0 53.00 57.50
BDX 141220C00090000 C 12/20/14 90.0 48.00 51.80
BDX 141220C00095000 C 12/20/14 95.0 43.00 47.40
BDX 141220C00100000 C 12/20/14 100.0 38.00 41.90
BDX 141220C00105000 C 12/20/14 105.0 33.00 37.00
BDX 141220C00110000 C 12/20/14 110.0 28.10 31.70
BDX 141220C00115000 C 12/20/14 115.0 23.00 26.00
BDX 141220C00120000 C 12/20/14 120.0 18.10 20.90
BDX 141220C00125000 C 12/20/14 125.0 13.00 15.60
BDX 141220C00130000 C 12/20/14 130.0 8.10 10.80
BDX 141220C00135000 C 12/20/14 135.0 3.80 5.60
BDX 141220C00140000 C 12/20/14 140.0 0.55 0.95
BDX 141220C00145000 C 12/20/14 145.0 0.00 0.10
BDX 141220C00150000 C 12/20/14 150.0 0.00 0.25
BDX 141220P00070000 P 12/20/14 70.0 0.00 0.10
BDX 141220P00075000 P 12/20/14 75.0 0.00 0.25
BDX 141220P00080000 P 12/20/14 80.0 0.00 0.30
BDX 141220P00085000 P 12/20/14 85.0 0.00 0.25
BDX 141220P00090000 P 12/20/14 90.0 0.00 0.20
BDX 141220P00095000 P 12/20/14 95.0 0.00 0.10
BDX 141220P00100000 P 12/20/14 100.0 0.00 0.30
BDX 141220P00105000 P 12/20/14 105.0 0.00 0.30
BDX 141220P00110000 P 12/20/14 110.0 0.00 0.15
BDX 141220P00115000 P 12/20/14 115.0 0.00 0.20
BDX 141220P00120000 P 12/20/14 120.0 0.00 0.25
BDX 141220P00125000 P 12/20/14 125.0 0.00 0.25
BDX 141220P00130000 P 12/20/14 130.0 0.00 0.25
BDX 141220P00135000 P 12/20/14 135.0 0.00 0.30
BDX 141220P00140000 P 12/20/14 140.0 0.35 1.90
BDX 141220P00145000 P 12/20/14 145.0 3.90 7.00
BDX 141220P00150000 P 12/20/14 150.0 9.00 11.90
BDX 150117C00085000 C 01/17/15 85.0 53.10 56.70
BDX 150117C00090000 C 01/17/15 90.0 48.10 51.80
BDX 150117C00095000 C 01/17/15 95.0 43.10 47.00
BDX 150117C00100000 C 01/17/15 100.0 38.10 41.80
BDX 150117C00105000 C 01/17/15 105.0 33.10 37.30
BDX 150117C00110000 C 01/17/15 110.0 28.20 31.20
BDX 150117C00115000 C 01/17/15 115.0 23.20 26.00
BDX 150117C00120000 C 01/17/15 120.0 18.20 21.60
BDX 150117C00125000 C 01/17/15 125.0 13.20 16.70
BDX 150117C00130000 C 01/17/15 130.0 8.50 11.50
BDX 150117C00135000 C 01/17/15 135.0 5.40 6.80
BDX 150117C00140000 C 01/17/15 140.0 2.55 3.10
BDX 150117C00145000 C 01/17/15 145.0 0.80 1.05
BDX 150117C00150000 C 01/17/15 150.0 0.00 0.35
BDX 150117C00155000 C 01/17/15 155.0 0.00 0.30
BDX 150117C00160000 C 01/17/15 160.0 0.00 0.30
BDX 150117C00165000 C 01/17/15 165.0 0.00 0.30
BDX 150117C00170000 C 01/17/15 170.0 0.00 0.30
BDX 150117C00175000 C 01/17/15 175.0 0.00 0.30
BDX 150117P00085000 P 01/17/15 85.0 0.00 0.30
BDX 150117P00090000 P 01/17/15 90.0 0.00 0.35
BDX 150117P00095000 P 01/17/15 95.0 0.00 0.30
BDX 150117P00100000 P 01/17/15 100.0 0.00 0.30
BDX 150117P00105000 P 01/17/15 105.0 0.00 0.30
BDX 150117P00110000 P 01/17/15 110.0 0.00 0.30
BDX 150117P00115000 P 01/17/15 115.0 0.00 0.40
BDX 150117P00120000 P 01/17/15 120.0 0.00 0.30
BDX 150117P00125000 P 01/17/15 125.0 0.10 0.45
BDX 150117P00130000 P 01/17/15 130.0 0.35 0.85
BDX 150117P00135000 P 01/17/15 135.0 0.95 1.90
BDX 150117P00140000 P 01/17/15 140.0 2.40 4.30
BDX 150117P00145000 P 01/17/15 145.0 5.10 7.90
BDX 150117P00150000 P 01/17/15 150.0 9.50 12.20
BDX 150117P00155000 P 01/17/15 155.0 14.00 17.00
BDX 150117P00160000 P 01/17/15 160.0 18.80 22.00
BDX 150117P00165000 P 01/17/15 165.0 24.10 27.00
BDX 150117P00170000 P 01/17/15 170.0 29.10 32.00
BDX 150117P00175000 P 01/17/15 175.0 33.30 37.00
BDX 150320C00075000 C 03/20/15 75.0 63.10 66.40
BDX 150320C00080000 C 03/20/15 80.0 58.10 61.70
BDX 150320C00085000 C 03/20/15 85.0 53.10 56.60
BDX 150320C00090000 C 03/20/15 90.0 48.20 51.90
BDX 150320C00095000 C 03/20/15 95.0 43.20 46.50
BDX 150320C00100000 C 03/20/15 100.0 38.30 41.20
BDX 150320C00105000 C 03/20/15 105.0 33.30 36.40
BDX 150320C00110000 C 03/20/15 110.0 28.40 31.20
BDX 150320C00115000 C 03/20/15 115.0 23.50 26.70
BDX 150320C00120000 C 03/20/15 120.0 18.60 21.30
BDX 150320C00125000 C 03/20/15 125.0 14.30 16.80
BDX 150320C00130000 C 03/20/15 130.0 9.80 12.50
BDX 150320C00135000 C 03/20/15 135.0 6.80 8.60
BDX 150320C00140000 C 03/20/15 140.0 4.70 5.30
BDX 150320C00145000 C 03/20/15 145.0 2.60 3.00
BDX 150320C00150000 C 03/20/15 150.0 1.15 1.55
BDX 150320C00155000 C 03/20/15 155.0 0.60 0.90
BDX 150320C00160000 C 03/20/15 160.0 0.25 0.50
BDX 150320C00165000 C 03/20/15 165.0 0.00 0.35
BDX 150320P00075000 P 03/20/15 75.0 0.00 0.30
BDX 150320P00080000 P 03/20/15 80.0 0.00 0.25
BDX 150320P00085000 P 03/20/15 85.0 0.00 0.30
BDX 150320P00090000 P 03/20/15 90.0 0.05 0.30
BDX 150320P00095000 P 03/20/15 95.0 0.05 0.30
BDX 150320P00100000 P 03/20/15 100.0 0.05 0.50
BDX 150320P00105000 P 03/20/15 105.0 0.15 0.40
BDX 150320P00110000 P 03/20/15 110.0 0.25 0.45
BDX 150320P00115000 P 03/20/15 115.0 0.40 0.65
BDX 150320P00120000 P 03/20/15 120.0 0.65 0.90
BDX 150320P00125000 P 03/20/15 125.0 1.05 1.35
BDX 150320P00130000 P 03/20/15 130.0 1.80 2.10
BDX 150320P00135000 P 03/20/15 135.0 3.00 3.60
BDX 150320P00140000 P 03/20/15 140.0 4.90 5.50
BDX 150320P00145000 P 03/20/15 145.0 7.60 10.20
BDX 150320P00150000 P 03/20/15 150.0 10.60 13.90
BDX 150320P00155000 P 03/20/15 155.0 15.10 18.30
BDX 150320P00160000 P 03/20/15 160.0 19.90 22.80
BDX 150320P00165000 P 03/20/15 165.0 24.20 27.60
BDX 150619C00080000 C 06/19/15 80.0 58.20 61.80
BDX 150619C00085000 C 06/19/15 85.0 53.20 56.90
BDX 150619C00090000 C 06/19/15 90.0 48.20 51.40
BDX 150619C00095000 C 06/19/15 95.0 43.20 46.70
BDX 150619C00100000 C 06/19/15 100.0 38.40 41.80
BDX 150619C00105000 C 06/19/15 105.0 33.40 36.90
BDX 150619C00110000 C 06/19/15 110.0 28.50 31.10
BDX 150619C00115000 C 06/19/15 115.0 23.80 27.00
BDX 150619C00120000 C 06/19/15 120.0 19.30 22.40
BDX 150619C00125000 C 06/19/15 125.0 15.00 17.40
BDX 150619C00130000 C 06/19/15 130.0 11.10 13.40
BDX 150619C00135000 C 06/19/15 135.0 7.40 9.90
BDX 150619C00140000 C 06/19/15 140.0 6.60 7.00
BDX 150619C00145000 C 06/19/15 145.0 4.30 4.70
BDX 150619C00150000 C 06/19/15 150.0 1.75 3.00
BDX 150619C00155000 C 06/19/15 155.0 0.45 2.15
BDX 150619C00160000 C 06/19/15 160.0 0.55 1.80
BDX 150619C00165000 C 06/19/15 165.0 0.20 0.90
BDX 150619C00170000 C 06/19/15 170.0 0.00 0.50
BDX 150619P00080000 P 06/19/15 80.0 0.00 0.50
BDX 150619P00085000 P 06/19/15 85.0 0.00 0.50
BDX 150619P00090000 P 06/19/15 90.0 0.00 0.55
BDX 150619P00095000 P 06/19/15 95.0 0.00 1.10
BDX 150619P00100000 P 06/19/15 100.0 0.40 1.20
BDX 150619P00105000 P 06/19/15 105.0 0.40 1.40
BDX 150619P00110000 P 06/19/15 110.0 0.65 2.60
BDX 150619P00115000 P 06/19/15 115.0 0.90 2.10
BDX 150619P00120000 P 06/19/15 120.0 1.45 2.70
BDX 150619P00125000 P 06/19/15 125.0 2.35 2.95
BDX 150619P00130000 P 06/19/15 130.0 3.50 4.20
BDX 150619P00135000 P 06/19/15 135.0 5.00 5.80
BDX 150619P00140000 P 06/19/15 140.0 7.20 8.00
BDX 150619P00145000 P 06/19/15 145.0 9.90 12.40
BDX 150619P00150000 P 06/19/15 150.0 12.80 15.70
BDX 150619P00155000 P 06/19/15 155.0 16.60 19.70
BDX 150619P00160000 P 06/19/15 160.0 21.10 23.90
BDX 150619P00165000 P 06/19/15 165.0 25.80 28.40
BDX 150619P00170000 P 06/19/15 170.0 29.90 33.10

OPRA data is delayed 15 minutes.