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 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 150717C00075000 C 07/17/15 75.0 65.90 69.00
BDX 150717C00080000 C 07/17/15 80.0 61.00 64.00
BDX 150717C00085000 C 07/17/15 85.0 55.90 59.00
BDX 150717C00090000 C 07/17/15 90.0 51.00 54.00
BDX 150717C00095000 C 07/17/15 95.0 46.00 49.00
BDX 150717C00100000 C 07/17/15 100.0 41.00 44.00
BDX 150717C00105000 C 07/17/15 105.0 35.90 39.00
BDX 150717C00110000 C 07/17/15 110.0 30.90 34.00
BDX 150717C00115000 C 07/17/15 115.0 26.30 29.00
BDX 150717C00120000 C 07/17/15 120.0 21.70 22.90
BDX 150717C00125000 C 07/17/15 125.0 16.60 17.90
BDX 150717C00130000 C 07/17/15 130.0 11.70 13.10
BDX 150717C00135000 C 07/17/15 135.0 6.80 8.00
BDX 150717C00140000 C 07/17/15 140.0 3.00 3.40
BDX 150717C00145000 C 07/17/15 145.0 0.55 0.70
BDX 150717C00150000 C 07/17/15 150.0 0.00 0.25
BDX 150717C00155000 C 07/17/15 155.0 0.00 0.25
BDX 150717C00160000 C 07/17/15 160.0 0.00 0.45
BDX 150717C00165000 C 07/17/15 165.0 0.00 0.45
BDX 150717C00170000 C 07/17/15 170.0 0.00 0.40
BDX 150717C00175000 C 07/17/15 175.0 0.00 0.40
BDX 150717C00180000 C 07/17/15 180.0 0.00 0.40
BDX 150717C00185000 C 07/17/15 185.0 0.00 0.40
BDX 150717C00190000 C 07/17/15 190.0 0.00 0.40
BDX 150717C00195000 C 07/17/15 195.0 0.00 0.40
BDX 150717C00200000 C 07/17/15 200.0 0.00 0.40
BDX 150717C00210000 C 07/17/15 210.0 0.00 0.40
BDX 150717P00075000 P 07/17/15 75.0 0.00 0.40
BDX 150717P00080000 P 07/17/15 80.0 0.00 0.40
BDX 150717P00085000 P 07/17/15 85.0 0.00 0.40
BDX 150717P00090000 P 07/17/15 90.0 0.00 0.40
BDX 150717P00095000 P 07/17/15 95.0 0.00 0.40
BDX 150717P00100000 P 07/17/15 100.0 0.00 0.40
BDX 150717P00105000 P 07/17/15 105.0 0.00 0.40
BDX 150717P00110000 P 07/17/15 110.0 0.00 0.40
BDX 150717P00115000 P 07/17/15 115.0 0.00 0.40
BDX 150717P00120000 P 07/17/15 120.0 0.00 0.45
BDX 150717P00125000 P 07/17/15 125.0 0.00 0.30
BDX 150717P00130000 P 07/17/15 130.0 0.00 0.15
BDX 150717P00135000 P 07/17/15 135.0 0.10 0.25
BDX 150717P00140000 P 07/17/15 140.0 0.55 0.75
BDX 150717P00145000 P 07/17/15 145.0 2.85 3.20
BDX 150717P00150000 P 07/17/15 150.0 7.20 8.40
BDX 150717P00155000 P 07/17/15 155.0 12.20 13.40
BDX 150717P00160000 P 07/17/15 160.0 17.10 18.40
BDX 150717P00165000 P 07/17/15 165.0 21.70 23.70
BDX 150717P00170000 P 07/17/15 170.0 26.70 28.70
BDX 150717P00175000 P 07/17/15 175.0 31.70 33.70
BDX 150717P00180000 P 07/17/15 180.0 36.70 38.70
BDX 150717P00185000 P 07/17/15 185.0 41.70 43.70
BDX 150717P00190000 P 07/17/15 190.0 46.70 48.70
BDX 150717P00195000 P 07/17/15 195.0 51.70 53.70
BDX 150717P00200000 P 07/17/15 200.0 56.70 58.70
BDX 150717P00210000 P 07/17/15 210.0 66.70 68.70
BDX 150821C00075000 C 08/21/15 75.0 66.00 69.00
BDX 150821C00080000 C 08/21/15 80.0 61.00 64.00
BDX 150821C00085000 C 08/21/15 85.0 56.00 59.00
BDX 150821C00090000 C 08/21/15 90.0 50.90 54.10
BDX 150821C00095000 C 08/21/15 95.0 45.90 49.10
BDX 150821C00100000 C 08/21/15 100.0 41.70 43.40
BDX 150821C00105000 C 08/21/15 105.0 36.30 38.40
BDX 150821C00110000 C 08/21/15 110.0 31.80 33.00
BDX 150821C00115000 C 08/21/15 115.0 26.80 28.00
BDX 150821C00120000 C 08/21/15 120.0 21.90 23.30
BDX 150821C00125000 C 08/21/15 125.0 17.00 18.20
BDX 150821C00130000 C 08/21/15 130.0 12.90 13.50
BDX 150821C00135000 C 08/21/15 135.0 8.50 9.00
BDX 150821C00140000 C 08/21/15 140.0 4.80 5.20
BDX 150821C00145000 C 08/21/15 145.0 2.25 2.50
BDX 150821C00150000 C 08/21/15 150.0 0.80 1.00
BDX 150821C00155000 C 08/21/15 155.0 0.20 0.40
BDX 150821C00160000 C 08/21/15 160.0 0.00 0.25
BDX 150821C00165000 C 08/21/15 165.0 0.00 0.25
BDX 150821C00170000 C 08/21/15 170.0 0.00 0.45
BDX 150821C00175000 C 08/21/15 175.0 0.00 0.45
BDX 150821C00180000 C 08/21/15 180.0 0.00 0.45
BDX 150821C00185000 C 08/21/15 185.0 0.00 0.45
BDX 150821C00190000 C 08/21/15 190.0 0.00 0.45
BDX 150821C00195000 C 08/21/15 195.0 0.00 0.40
BDX 150821C00200000 C 08/21/15 200.0 0.00 0.40
BDX 150821C00210000 C 08/21/15 210.0 0.00 0.40
BDX 150821P00075000 P 08/21/15 75.0 0.00 0.40
BDX 150821P00080000 P 08/21/15 80.0 0.00 0.45
BDX 150821P00085000 P 08/21/15 85.0 0.00 0.45
BDX 150821P00090000 P 08/21/15 90.0 0.00 0.45
BDX 150821P00095000 P 08/21/15 95.0 0.00 0.45
BDX 150821P00100000 P 08/21/15 100.0 0.00 0.45
BDX 150821P00105000 P 08/21/15 105.0 0.00 0.50
BDX 150821P00110000 P 08/21/15 110.0 0.00 0.25
BDX 150821P00115000 P 08/21/15 115.0 0.00 0.25
BDX 150821P00120000 P 08/21/15 120.0 0.10 0.25
BDX 150821P00125000 P 08/21/15 125.0 0.20 0.40
BDX 150821P00130000 P 08/21/15 130.0 0.50 0.65
BDX 150821P00135000 P 08/21/15 135.0 1.05 1.25
BDX 150821P00140000 P 08/21/15 140.0 2.35 2.55
BDX 150821P00145000 P 08/21/15 145.0 4.60 5.00
BDX 150821P00150000 P 08/21/15 150.0 8.00 8.60
BDX 150821P00155000 P 08/21/15 155.0 12.40 13.60
BDX 150821P00160000 P 08/21/15 160.0 17.20 18.40
BDX 150821P00165000 P 08/21/15 165.0 21.60 23.50
BDX 150821P00170000 P 08/21/15 170.0 26.70 28.70
BDX 150821P00175000 P 08/21/15 175.0 31.70 33.70
BDX 150821P00180000 P 08/21/15 180.0 36.70 38.70
BDX 150821P00185000 P 08/21/15 185.0 41.70 43.70
BDX 150821P00190000 P 08/21/15 190.0 46.70 48.70
BDX 150821P00195000 P 08/21/15 195.0 51.70 53.70
BDX 150821P00200000 P 08/21/15 200.0 56.70 58.70
BDX 150821P00210000 P 08/21/15 210.0 66.70 68.70
BDX 150918C00095000 C 09/18/15 95.0 46.80 48.40
BDX 150918C00100000 C 09/18/15 100.0 41.70 43.00
BDX 150918C00105000 C 09/18/15 105.0 36.80 38.10
BDX 150918C00110000 C 09/18/15 110.0 31.80 33.00
BDX 150918C00115000 C 09/18/15 115.0 26.90 28.10
BDX 150918C00120000 C 09/18/15 120.0 22.00 23.60
BDX 150918C00125000 C 09/18/15 125.0 17.30 18.50
BDX 150918C00130000 C 09/18/15 130.0 13.20 13.80
BDX 150918C00135000 C 09/18/15 135.0 8.90 9.50
BDX 150918C00140000 C 09/18/15 140.0 5.40 5.90
BDX 150918C00145000 C 09/18/15 145.0 2.95 3.10
BDX 150918C00150000 C 09/18/15 150.0 1.25 1.45
BDX 150918C00155000 C 09/18/15 155.0 0.45 0.65
BDX 150918C00160000 C 09/18/15 160.0 0.10 0.30
BDX 150918C00165000 C 09/18/15 165.0 0.00 0.25
BDX 150918C00170000 C 09/18/15 170.0 0.00 0.25
BDX 150918C00175000 C 09/18/15 175.0 0.00 0.45
BDX 150918C00180000 C 09/18/15 180.0 0.00 0.45
BDX 150918C00185000 C 09/18/15 185.0 0.00 0.45
BDX 150918P00095000 P 09/18/15 95.0 0.00 0.20
BDX 150918P00100000 P 09/18/15 100.0 0.00 0.25
BDX 150918P00105000 P 09/18/15 105.0 0.05 0.25
BDX 150918P00110000 P 09/18/15 110.0 0.05 0.25
BDX 150918P00115000 P 09/18/15 115.0 0.15 0.40
BDX 150918P00120000 P 09/18/15 120.0 0.30 0.45
BDX 150918P00125000 P 09/18/15 125.0 0.55 0.70
BDX 150918P00130000 P 09/18/15 130.0 1.00 1.15
BDX 150918P00135000 P 09/18/15 135.0 1.85 2.00
BDX 150918P00140000 P 09/18/15 140.0 3.30 3.60
BDX 150918P00145000 P 09/18/15 145.0 5.70 6.00
BDX 150918P00150000 P 09/18/15 150.0 9.00 9.50
BDX 150918P00155000 P 09/18/15 155.0 13.20 13.80
BDX 150918P00160000 P 09/18/15 160.0 17.80 19.10
BDX 150918P00165000 P 09/18/15 165.0 22.30 24.00
BDX 150918P00170000 P 09/18/15 170.0 27.70 28.90
BDX 150918P00175000 P 09/18/15 175.0 32.10 33.90
BDX 150918P00180000 P 09/18/15 180.0 37.00 39.30
BDX 150918P00185000 P 09/18/15 185.0 41.80 44.30
BDX 151218C00075000 C 12/18/15 75.0 66.50 68.90
BDX 151218C00080000 C 12/18/15 80.0 61.50 63.70
BDX 151218C00085000 C 12/18/15 85.0 56.50 58.70
BDX 151218C00090000 C 12/18/15 90.0 51.40 54.50
BDX 151218C00095000 C 12/18/15 95.0 46.50 48.70
BDX 151218C00100000 C 12/18/15 100.0 41.60 44.60
BDX 151218C00105000 C 12/18/15 105.0 36.60 39.70
BDX 151218C00110000 C 12/18/15 110.0 31.70 34.70
BDX 151218C00115000 C 12/18/15 115.0 27.10 28.70
BDX 151218C00120000 C 12/18/15 120.0 22.40 24.00
BDX 151218C00125000 C 12/18/15 125.0 18.50 19.10
BDX 151218C00130000 C 12/18/15 130.0 14.20 14.90
BDX 151218C00135000 C 12/18/15 135.0 10.40 11.10
BDX 151218C00140000 C 12/18/15 140.0 7.20 7.80
BDX 151218C00145000 C 12/18/15 145.0 4.70 5.20
BDX 151218C00150000 C 12/18/15 150.0 2.85 3.20
BDX 151218C00155000 C 12/18/15 155.0 1.60 1.90
BDX 151218C00160000 C 12/18/15 160.0 0.85 1.15
BDX 151218C00165000 C 12/18/15 165.0 0.35 0.70
BDX 151218C00170000 C 12/18/15 170.0 0.10 0.45
BDX 151218C00175000 C 12/18/15 175.0 0.00 0.30
BDX 151218C00180000 C 12/18/15 180.0 0.00 0.25
BDX 151218C00185000 C 12/18/15 185.0 0.00 0.25
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 0.25
BDX 151218P00090000 P 12/18/15 90.0 0.05 0.30
BDX 151218P00095000 P 12/18/15 95.0 0.10 0.40
BDX 151218P00100000 P 12/18/15 100.0 0.20 0.50
BDX 151218P00105000 P 12/18/15 105.0 0.30 0.60
BDX 151218P00110000 P 12/18/15 110.0 0.45 0.80
BDX 151218P00115000 P 12/18/15 115.0 0.65 1.00
BDX 151218P00120000 P 12/18/15 120.0 1.00 1.30
BDX 151218P00125000 P 12/18/15 125.0 1.55 1.90
BDX 151218P00130000 P 12/18/15 130.0 2.45 2.75
BDX 151218P00135000 P 12/18/15 135.0 3.70 4.10
BDX 151218P00140000 P 12/18/15 140.0 5.60 5.90
BDX 151218P00145000 P 12/18/15 145.0 8.00 8.40
BDX 151218P00150000 P 12/18/15 150.0 11.20 11.60
BDX 151218P00155000 P 12/18/15 155.0 14.90 15.40
BDX 151218P00160000 P 12/18/15 160.0 19.00 19.70
BDX 151218P00165000 P 12/18/15 165.0 23.30 24.80
BDX 151218P00170000 P 12/18/15 170.0 28.10 29.70
BDX 151218P00175000 P 12/18/15 175.0 33.00 35.00
BDX 151218P00180000 P 12/18/15 180.0 37.90 40.00
BDX 151218P00185000 P 12/18/15 185.0 42.10 44.90
BDX 151218P00190000 P 12/18/15 190.0 47.10 49.90
BDX 151218P00195000 P 12/18/15 195.0 52.00 54.90
BDX 151218P00200000 P 12/18/15 200.0 57.00 59.90
BDX 151218P00210000 P 12/18/15 210.0 67.00 69.90

OPRA data is delayed 15 minutes.