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 Nov 28 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 141220C00070000 C 12/20/14 70.0 69.00 72.60
BDX 141220C00075000 C 12/20/14 75.0 63.80 67.60
BDX 141220C00080000 C 12/20/14 80.0 59.30 62.00
BDX 141220C00085000 C 12/20/14 85.0 54.30 57.00
BDX 141220C00090000 C 12/20/14 90.0 48.80 52.00
BDX 141220C00095000 C 12/20/14 95.0 44.10 47.00
BDX 141220C00100000 C 12/20/14 100.0 39.40 42.00
BDX 141220C00105000 C 12/20/14 105.0 34.50 37.00
BDX 141220C00110000 C 12/20/14 110.0 28.60 32.00
BDX 141220C00115000 C 12/20/14 115.0 24.30 26.50
BDX 141220C00120000 C 12/20/14 120.0 20.00 21.50
BDX 141220C00125000 C 12/20/14 125.0 14.80 16.50
BDX 141220C00130000 C 12/20/14 130.0 10.00 11.40
BDX 141220C00135000 C 12/20/14 135.0 5.30 7.70
BDX 141220C00140000 C 12/20/14 140.0 1.90 2.50
BDX 141220C00145000 C 12/20/14 145.0 0.45 0.80
BDX 141220C00150000 C 12/20/14 150.0 0.05 0.30
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 0.25
BDX 141220P00085000 P 12/20/14 85.0 0.00 0.25
BDX 141220P00090000 P 12/20/14 90.0 0.00 0.15
BDX 141220P00095000 P 12/20/14 95.0 0.00 0.15
BDX 141220P00100000 P 12/20/14 100.0 0.00 0.20
BDX 141220P00105000 P 12/20/14 105.0 0.00 0.35
BDX 141220P00110000 P 12/20/14 110.0 0.00 0.35
BDX 141220P00115000 P 12/20/14 115.0 0.00 0.35
BDX 141220P00120000 P 12/20/14 120.0 0.05 0.15
BDX 141220P00125000 P 12/20/14 125.0 0.00 0.25
BDX 141220P00130000 P 12/20/14 130.0 0.05 0.35
BDX 141220P00135000 P 12/20/14 135.0 0.35 0.75
BDX 141220P00140000 P 12/20/14 140.0 2.15 2.50
BDX 141220P00145000 P 12/20/14 145.0 3.80 6.20
BDX 141220P00150000 P 12/20/14 150.0 8.30 10.90
BDX 150117C00085000 C 01/17/15 85.0 54.30 57.60
BDX 150117C00090000 C 01/17/15 90.0 49.30 52.50
BDX 150117C00095000 C 01/17/15 95.0 44.50 47.50
BDX 150117C00100000 C 01/17/15 100.0 39.50 42.60
BDX 150117C00105000 C 01/17/15 105.0 34.50 37.50
BDX 150117C00110000 C 01/17/15 110.0 29.50 32.40
BDX 150117C00115000 C 01/17/15 115.0 24.70 27.50
BDX 150117C00120000 C 01/17/15 120.0 19.70 22.40
BDX 150117C00125000 C 01/17/15 125.0 14.90 17.50
BDX 150117C00130000 C 01/17/15 130.0 10.20 11.90
BDX 150117C00135000 C 01/17/15 135.0 5.80 8.30
BDX 150117C00140000 C 01/17/15 140.0 3.00 3.30
BDX 150117C00145000 C 01/17/15 145.0 1.20 1.70
BDX 150117C00150000 C 01/17/15 150.0 0.35 0.60
BDX 150117C00155000 C 01/17/15 155.0 0.05 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 0.25
BDX 150117P00085000 P 01/17/15 85.0 0.00 0.35
BDX 150117P00090000 P 01/17/15 90.0 0.00 0.35
BDX 150117P00095000 P 01/17/15 95.0 0.00 0.35
BDX 150117P00100000 P 01/17/15 100.0 0.00 0.35
BDX 150117P00105000 P 01/17/15 105.0 0.00 0.40
BDX 150117P00110000 P 01/17/15 110.0 0.00 0.40
BDX 150117P00115000 P 01/17/15 115.0 0.00 0.40
BDX 150117P00120000 P 01/17/15 120.0 0.00 0.25
BDX 150117P00125000 P 01/17/15 125.0 0.10 0.40
BDX 150117P00130000 P 01/17/15 130.0 0.30 0.70
BDX 150117P00135000 P 01/17/15 135.0 1.00 1.55
BDX 150117P00140000 P 01/17/15 140.0 3.20 3.60
BDX 150117P00145000 P 01/17/15 145.0 5.90 6.80
BDX 150117P00150000 P 01/17/15 150.0 8.70 11.10
BDX 150117P00155000 P 01/17/15 155.0 13.30 15.90
BDX 150117P00160000 P 01/17/15 160.0 18.20 20.90
BDX 150117P00165000 P 01/17/15 165.0 23.20 25.80
BDX 150117P00170000 P 01/17/15 170.0 28.10 31.20
BDX 150117P00175000 P 01/17/15 175.0 33.10 35.90
BDX 150320C00075000 C 03/20/15 75.0 63.50 67.50
BDX 150320C00080000 C 03/20/15 80.0 59.50 62.60
BDX 150320C00085000 C 03/20/15 85.0 54.50 57.50
BDX 150320C00090000 C 03/20/15 90.0 49.20 52.60
BDX 150320C00095000 C 03/20/15 95.0 44.20 47.50
BDX 150320C00100000 C 03/20/15 100.0 39.30 42.50
BDX 150320C00105000 C 03/20/15 105.0 34.50 37.50
BDX 150320C00110000 C 03/20/15 110.0 29.70 32.40
BDX 150320C00115000 C 03/20/15 115.0 24.80 27.40
BDX 150320C00120000 C 03/20/15 120.0 19.90 21.50
BDX 150320C00125000 C 03/20/15 125.0 15.40 17.00
BDX 150320C00130000 C 03/20/15 130.0 10.90 12.00
BDX 150320C00135000 C 03/20/15 135.0 7.60 9.20
BDX 150320C00140000 C 03/20/15 140.0 4.60 5.30
BDX 150320C00145000 C 03/20/15 145.0 2.60 3.30
BDX 150320C00150000 C 03/20/15 150.0 1.25 1.95
BDX 150320C00155000 C 03/20/15 155.0 0.45 1.15
BDX 150320C00160000 C 03/20/15 160.0 0.25 0.50
BDX 150320C00165000 C 03/20/15 165.0 0.15 0.40
BDX 150320P00075000 P 03/20/15 75.0 0.00 0.35
BDX 150320P00080000 P 03/20/15 80.0 0.00 0.50
BDX 150320P00085000 P 03/20/15 85.0 0.00 0.45
BDX 150320P00090000 P 03/20/15 90.0 0.05 0.40
BDX 150320P00095000 P 03/20/15 95.0 0.05 0.40
BDX 150320P00100000 P 03/20/15 100.0 0.00 0.45
BDX 150320P00105000 P 03/20/15 105.0 0.00 0.40
BDX 150320P00110000 P 03/20/15 110.0 0.05 0.35
BDX 150320P00115000 P 03/20/15 115.0 0.10 0.55
BDX 150320P00120000 P 03/20/15 120.0 0.35 0.75
BDX 150320P00125000 P 03/20/15 125.0 0.70 1.20
BDX 150320P00130000 P 03/20/15 130.0 1.35 1.85
BDX 150320P00135000 P 03/20/15 135.0 2.40 3.40
BDX 150320P00140000 P 03/20/15 140.0 4.40 5.40
BDX 150320P00145000 P 03/20/15 145.0 7.60 8.50
BDX 150320P00150000 P 03/20/15 150.0 10.10 12.20
BDX 150320P00155000 P 03/20/15 155.0 14.20 16.80
BDX 150320P00160000 P 03/20/15 160.0 19.40 21.20
BDX 150320P00165000 P 03/20/15 165.0 23.90 26.40
BDX 150619C00080000 C 06/19/15 80.0 58.80 62.50
BDX 150619C00085000 C 06/19/15 85.0 54.30 57.50
BDX 150619C00090000 C 06/19/15 90.0 49.30 52.50
BDX 150619C00095000 C 06/19/15 95.0 43.80 47.40
BDX 150619C00100000 C 06/19/15 100.0 38.80 42.40
BDX 150619C00105000 C 06/19/15 105.0 34.00 37.50
BDX 150619C00110000 C 06/19/15 110.0 29.30 32.50
BDX 150619C00115000 C 06/19/15 115.0 24.10 27.80
BDX 150619C00120000 C 06/19/15 120.0 19.40 23.20
BDX 150619C00125000 C 06/19/15 125.0 16.10 18.50
BDX 150619C00130000 C 06/19/15 130.0 11.50 14.40
BDX 150619C00135000 C 06/19/15 135.0 8.00 9.60
BDX 150619C00140000 C 06/19/15 140.0 5.70 6.90
BDX 150619C00145000 C 06/19/15 145.0 3.80 4.80
BDX 150619C00150000 C 06/19/15 150.0 2.10 3.20
BDX 150619C00155000 C 06/19/15 155.0 1.40 2.10
BDX 150619C00160000 C 06/19/15 160.0 0.70 1.70
BDX 150619C00165000 C 06/19/15 165.0 0.30 1.05
BDX 150619C00170000 C 06/19/15 170.0 0.05 0.80
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 0.50
BDX 150619P00095000 P 06/19/15 95.0 0.00 1.30
BDX 150619P00100000 P 06/19/15 100.0 0.15 2.00
BDX 150619P00105000 P 06/19/15 105.0 0.25 2.15
BDX 150619P00110000 P 06/19/15 110.0 0.70 0.95
BDX 150619P00115000 P 06/19/15 115.0 0.00 1.60
BDX 150619P00120000 P 06/19/15 120.0 0.00 1.75
BDX 150619P00125000 P 06/19/15 125.0 1.85 2.80
BDX 150619P00130000 P 06/19/15 130.0 2.60 3.70
BDX 150619P00135000 P 06/19/15 135.0 4.20 5.40
BDX 150619P00140000 P 06/19/15 140.0 6.30 7.70
BDX 150619P00145000 P 06/19/15 145.0 9.20 11.20
BDX 150619P00150000 P 06/19/15 150.0 11.60 14.70
BDX 150619P00155000 P 06/19/15 155.0 15.50 19.20
BDX 150619P00160000 P 06/19/15 160.0 19.80 23.60
BDX 150619P00165000 P 06/19/15 165.0 24.70 28.10
BDX 150619P00170000 P 06/19/15 170.0 29.40 32.50

OPRA data is delayed 15 minutes.