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 (2017-02-17)Premium Content

Becton Dickinson And Company (BDX)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 170421C00090000 C 04/21/17 90.0 93.00 95.50
BDX 170421C00095000 C 04/21/17 95.0 88.20 90.50
BDX 170421C00100000 C 04/21/17 100.0 83.20 85.50
BDX 170421C00105000 C 04/21/17 105.0 78.30 80.40
BDX 170421C00110000 C 04/21/17 110.0 71.90 75.40
BDX 170421C00115000 C 04/21/17 115.0 68.30 70.60
BDX 170421C00120000 C 04/21/17 120.0 63.20 65.60
BDX 170421C00125000 C 04/21/17 125.0 58.20 60.60
BDX 170421C00130000 C 04/21/17 130.0 53.20 56.00
BDX 170421C00135000 C 04/21/17 135.0 48.20 50.90
BDX 170421C00140000 C 04/21/17 140.0 43.20 45.80
BDX 170421C00145000 C 04/21/17 145.0 38.20 40.70
BDX 170421C00150000 C 04/21/17 150.0 33.30 35.70
BDX 170421C00155000 C 04/21/17 155.0 28.30 30.90
BDX 170421C00160000 C 04/21/17 160.0 23.30 25.80
BDX 170421C00165000 C 04/21/17 165.0 18.20 20.60
BDX 170421C00170000 C 04/21/17 170.0 13.60 15.80
BDX 170421C00175000 C 04/21/17 175.0 9.00 10.90
BDX 170421C00180000 C 04/21/17 180.0 5.30 6.00
BDX 170421C00185000 C 04/21/17 185.0 2.35 3.00
BDX 170421C00190000 C 04/21/17 190.0 0.70 1.15
BDX 170421C00195000 C 04/21/17 195.0 0.05 0.50
BDX 170421C00200000 C 04/21/17 200.0 0.00 0.50
BDX 170421C00210000 C 04/21/17 210.0 0.00 0.45
BDX 170421C00220000 C 04/21/17 220.0 0.00 0.45
BDX 170421C00230000 C 04/21/17 230.0 0.00 0.45
BDX 170421C00240000 C 04/21/17 240.0 0.00 0.50
BDX 170421C00250000 C 04/21/17 250.0 0.00 0.50
BDX 170421C00260000 C 04/21/17 260.0 0.00 0.50
BDX 170421C00270000 C 04/21/17 270.0 0.00 0.50
BDX 170421P00090000 P 04/21/17 90.0 0.00 0.65
BDX 170421P00095000 P 04/21/17 95.0 0.00 0.50
BDX 170421P00100000 P 04/21/17 100.0 0.00 0.35
BDX 170421P00105000 P 04/21/17 105.0 0.00 0.45
BDX 170421P00110000 P 04/21/17 110.0 0.00 0.45
BDX 170421P00115000 P 04/21/17 115.0 0.00 0.45
BDX 170421P00120000 P 04/21/17 120.0 0.00 0.45
BDX 170421P00125000 P 04/21/17 125.0 0.00 0.45
BDX 170421P00130000 P 04/21/17 130.0 0.00 0.45
BDX 170421P00135000 P 04/21/17 135.0 0.00 0.45
BDX 170421P00140000 P 04/21/17 140.0 0.00 0.45
BDX 170421P00145000 P 04/21/17 145.0 0.00 0.55
BDX 170421P00150000 P 04/21/17 150.0 0.00 0.55
BDX 170421P00155000 P 04/21/17 155.0 0.00 0.45
BDX 170421P00160000 P 04/21/17 160.0 0.00 0.50
BDX 170421P00165000 P 04/21/17 165.0 0.00 0.30
BDX 170421P00170000 P 04/21/17 170.0 0.15 0.65
BDX 170421P00175000 P 04/21/17 175.0 0.50 0.95
BDX 170421P00180000 P 04/21/17 180.0 1.30 1.90
BDX 170421P00185000 P 04/21/17 185.0 3.10 3.70
BDX 170421P00190000 P 04/21/17 190.0 6.60 7.70
BDX 170421P00195000 P 04/21/17 195.0 9.80 12.00
BDX 170421P00200000 P 04/21/17 200.0 14.60 16.90
BDX 170421P00210000 P 04/21/17 210.0 24.10 26.90
BDX 170421P00220000 P 04/21/17 220.0 34.20 36.80
BDX 170421P00230000 P 04/21/17 230.0 44.70 46.90
BDX 170421P00240000 P 04/21/17 240.0 54.10 57.10
BDX 170421P00250000 P 04/21/17 250.0 64.50 66.60
BDX 170421P00260000 P 04/21/17 260.0 74.70 76.90
BDX 170421P00270000 P 04/21/17 270.0 84.70 86.90
BDX 170519C00140000 C 05/19/17 140.0 43.30 45.50
BDX 170519C00145000 C 05/19/17 145.0 38.30 40.90
BDX 170519C00150000 C 05/19/17 150.0 33.50 35.60
BDX 170519C00155000 C 05/19/17 155.0 28.50 30.70
BDX 170519C00160000 C 05/19/17 160.0 24.00 26.00
BDX 170519C00165000 C 05/19/17 165.0 18.90 21.40
BDX 170519C00170000 C 05/19/17 170.0 14.70 16.30
BDX 170519C00175000 C 05/19/17 175.0 10.90 12.40
BDX 170519C00180000 C 05/19/17 180.0 7.30 8.30
BDX 170519C00185000 C 05/19/17 185.0 4.60 4.90
BDX 170519C00190000 C 05/19/17 190.0 2.50 3.10
BDX 170519C00195000 C 05/19/17 195.0 0.95 1.90
BDX 170519C00200000 C 05/19/17 200.0 0.40 1.10
BDX 170519C00210000 C 05/19/17 210.0 0.05 0.25
BDX 170519C00220000 C 05/19/17 220.0 0.00 0.15
BDX 170519C00230000 C 05/19/17 230.0 0.00 0.95
BDX 170519C00240000 C 05/19/17 240.0 0.00 0.90
BDX 170519C00250000 C 05/19/17 250.0 0.00 1.00
BDX 170519C00260000 C 05/19/17 260.0 0.00 0.90
BDX 170519P00140000 P 05/19/17 140.0 0.05 0.25
BDX 170519P00145000 P 05/19/17 145.0 0.10 0.30
BDX 170519P00150000 P 05/19/17 150.0 0.10 0.45
BDX 170519P00155000 P 05/19/17 155.0 0.25 0.60
BDX 170519P00160000 P 05/19/17 160.0 0.30 0.95
BDX 170519P00165000 P 05/19/17 165.0 0.40 1.00
BDX 170519P00170000 P 05/19/17 170.0 1.05 1.50
BDX 170519P00175000 P 05/19/17 175.0 1.95 2.30
BDX 170519P00180000 P 05/19/17 180.0 3.00 3.80
BDX 170519P00185000 P 05/19/17 185.0 4.90 5.80
BDX 170519P00190000 P 05/19/17 190.0 7.70 9.00
BDX 170519P00195000 P 05/19/17 195.0 11.70 12.70
BDX 170519P00200000 P 05/19/17 200.0 15.10 17.20
BDX 170519P00210000 P 05/19/17 210.0 24.70 26.70
BDX 170519P00220000 P 05/19/17 220.0 34.40 36.90
BDX 170519P00230000 P 05/19/17 230.0 44.70 46.80
BDX 170519P00240000 P 05/19/17 240.0 54.80 57.10
BDX 170519P00250000 P 05/19/17 250.0 64.30 66.90
BDX 170519P00260000 P 05/19/17 260.0 74.60 76.70
BDX 170616C00090000 C 06/16/17 90.0 93.30 95.40
BDX 170616C00095000 C 06/16/17 95.0 87.90 90.90
BDX 170616C00100000 C 06/16/17 100.0 83.00 85.50
BDX 170616C00105000 C 06/16/17 105.0 78.30 80.10
BDX 170616C00110000 C 06/16/17 110.0 73.00 76.00
BDX 170616C00115000 C 06/16/17 115.0 68.00 70.60
BDX 170616C00120000 C 06/16/17 120.0 63.40 65.50
BDX 170616C00125000 C 06/16/17 125.0 58.30 60.30
BDX 170616C00130000 C 06/16/17 130.0 53.10 55.70
BDX 170616C00135000 C 06/16/17 135.0 48.50 50.60
BDX 170616C00140000 C 06/16/17 140.0 43.60 45.70
BDX 170616C00145000 C 06/16/17 145.0 38.40 40.50
BDX 170616C00150000 C 06/16/17 150.0 33.80 35.80
BDX 170616C00155000 C 06/16/17 155.0 28.90 31.00
BDX 170616C00160000 C 06/16/17 160.0 24.20 26.30
BDX 170616C00165000 C 06/16/17 165.0 19.50 21.50
BDX 170616C00170000 C 06/16/17 170.0 15.60 16.90
BDX 170616C00175000 C 06/16/17 175.0 11.50 12.80
BDX 170616C00180000 C 06/16/17 180.0 8.10 8.90
BDX 170616C00185000 C 06/16/17 185.0 5.00 6.10
BDX 170616C00190000 C 06/16/17 190.0 2.90 3.60
BDX 170616C00195000 C 06/16/17 195.0 1.50 2.10
BDX 170616C00200000 C 06/16/17 200.0 0.75 1.20
BDX 170616C00210000 C 06/16/17 210.0 0.15 0.45
BDX 170616C00220000 C 06/16/17 220.0 0.00 0.15
BDX 170616C00230000 C 06/16/17 230.0 0.00 0.50
BDX 170616C00240000 C 06/16/17 240.0 0.00 0.50
BDX 170616C00250000 C 06/16/17 250.0 0.00 0.50
BDX 170616P00090000 P 06/16/17 90.0 0.00 1.00
BDX 170616P00095000 P 06/16/17 95.0 0.00 1.10
BDX 170616P00100000 P 06/16/17 100.0 0.00 0.50
BDX 170616P00105000 P 06/16/17 105.0 0.00 0.50
BDX 170616P00110000 P 06/16/17 110.0 0.00 0.50
BDX 170616P00115000 P 06/16/17 115.0 0.00 0.20
BDX 170616P00120000 P 06/16/17 120.0 0.00 0.25
BDX 170616P00125000 P 06/16/17 125.0 0.00 0.25
BDX 170616P00130000 P 06/16/17 130.0 0.05 0.25
BDX 170616P00135000 P 06/16/17 135.0 0.10 0.30
BDX 170616P00140000 P 06/16/17 140.0 0.10 0.40
BDX 170616P00145000 P 06/16/17 145.0 0.15 0.65
BDX 170616P00150000 P 06/16/17 150.0 0.30 0.70
BDX 170616P00155000 P 06/16/17 155.0 0.45 0.90
BDX 170616P00160000 P 06/16/17 160.0 0.65 1.30
BDX 170616P00165000 P 06/16/17 165.0 1.00 1.55
BDX 170616P00170000 P 06/16/17 170.0 1.60 2.25
BDX 170616P00175000 P 06/16/17 175.0 2.60 3.20
BDX 170616P00180000 P 06/16/17 180.0 4.00 4.90
BDX 170616P00185000 P 06/16/17 185.0 6.10 7.20
BDX 170616P00190000 P 06/16/17 190.0 8.90 10.10
BDX 170616P00195000 P 06/16/17 195.0 12.70 14.10
BDX 170616P00200000 P 06/16/17 200.0 16.10 18.10
BDX 170616P00210000 P 06/16/17 210.0 24.90 27.70
BDX 170616P00220000 P 06/16/17 220.0 34.60 37.10
BDX 170616P00230000 P 06/16/17 230.0 44.50 47.50
BDX 170616P00240000 P 06/16/17 240.0 54.70 57.20
BDX 170616P00250000 P 06/16/17 250.0 65.00 67.00
BDX 170915C00090000 C 09/15/17 90.0 92.90 95.70
BDX 170915C00095000 C 09/15/17 95.0 87.90 90.90
BDX 170915C00100000 C 09/15/17 100.0 82.80 85.90
BDX 170915C00105000 C 09/15/17 105.0 78.10 80.90
BDX 170915C00110000 C 09/15/17 110.0 73.10 76.20
BDX 170915C00115000 C 09/15/17 115.0 68.10 71.10
BDX 170915C00120000 C 09/15/17 120.0 63.20 66.20
BDX 170915C00125000 C 09/15/17 125.0 58.40 61.30
BDX 170915C00130000 C 09/15/17 130.0 53.30 56.10
BDX 170915C00135000 C 09/15/17 135.0 48.30 51.40
BDX 170915C00140000 C 09/15/17 140.0 43.60 46.80
BDX 170915C00145000 C 09/15/17 145.0 39.00 42.00
BDX 170915C00150000 C 09/15/17 150.0 34.30 37.30
BDX 170915C00155000 C 09/15/17 155.0 30.30 32.20
BDX 170915C00160000 C 09/15/17 160.0 25.30 28.10
BDX 170915C00165000 C 09/15/17 165.0 21.70 22.80
BDX 170915C00170000 C 09/15/17 170.0 17.50 18.90
BDX 170915C00175000 C 09/15/17 175.0 13.70 15.40
BDX 170915C00180000 C 09/15/17 180.0 10.70 12.00
BDX 170915C00185000 C 09/15/17 185.0 7.90 9.30
BDX 170915C00190000 C 09/15/17 190.0 5.60 6.50
BDX 170915C00195000 C 09/15/17 195.0 3.80 4.80
BDX 170915C00200000 C 09/15/17 200.0 2.25 3.00
BDX 170915C00210000 C 09/15/17 210.0 0.75 1.85
BDX 170915C00220000 C 09/15/17 220.0 0.25 1.45
BDX 170915C00230000 C 09/15/17 230.0 0.00 1.25
BDX 170915C00240000 C 09/15/17 240.0 0.00 0.95
BDX 170915C00250000 C 09/15/17 250.0 0.00 0.50
BDX 170915C00260000 C 09/15/17 260.0 0.00 0.50
BDX 170915P00090000 P 09/15/17 90.0 0.05 1.30
BDX 170915P00095000 P 09/15/17 95.0 0.00 1.40
BDX 170915P00100000 P 09/15/17 100.0 0.05 1.40
BDX 170915P00105000 P 09/15/17 105.0 0.10 1.20
BDX 170915P00110000 P 09/15/17 110.0 0.10 0.75
BDX 170915P00115000 P 09/15/17 115.0 0.10 1.70
BDX 170915P00120000 P 09/15/17 120.0 0.15 2.30
BDX 170915P00125000 P 09/15/17 125.0 0.25 1.85
BDX 170915P00130000 P 09/15/17 130.0 0.65 0.90
BDX 170915P00135000 P 09/15/17 135.0 0.60 1.05
BDX 170915P00140000 P 09/15/17 140.0 0.80 1.25
BDX 170915P00145000 P 09/15/17 145.0 1.05 1.80
BDX 170915P00150000 P 09/15/17 150.0 1.65 1.95
BDX 170915P00155000 P 09/15/17 155.0 2.05 2.95
BDX 170915P00160000 P 09/15/17 160.0 2.55 3.20
BDX 170915P00165000 P 09/15/17 165.0 3.30 4.20
BDX 170915P00170000 P 09/15/17 170.0 4.30 5.10
BDX 170915P00175000 P 09/15/17 175.0 5.70 6.50
BDX 170915P00180000 P 09/15/17 180.0 7.40 7.90
BDX 170915P00185000 P 09/15/17 185.0 9.00 10.10
BDX 170915P00190000 P 09/15/17 190.0 11.50 12.80
BDX 170915P00195000 P 09/15/17 195.0 14.40 16.20
BDX 170915P00200000 P 09/15/17 200.0 18.20 19.90
BDX 170915P00210000 P 09/15/17 210.0 26.00 28.60
BDX 170915P00220000 P 09/15/17 220.0 35.20 37.70
BDX 170915P00230000 P 09/15/17 230.0 45.00 47.80
BDX 170915P00240000 P 09/15/17 240.0 54.50 57.80
BDX 170915P00250000 P 09/15/17 250.0 64.60 67.40
BDX 170915P00260000 P 09/15/17 260.0 74.70 77.50

OPRA data is delayed 15 minutes.