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 (2014-08-22)Premium Content

Becton Dickinson And Company (BDX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 140920C00070000 C 09/20/14 70.0 44.90 48.20
BDX 140920C00075000 C 09/20/14 75.0 39.90 43.80
BDX 140920C00080000 C 09/20/14 80.0 34.90 38.30
BDX 140920C00085000 C 09/20/14 85.0 29.80 33.90
BDX 140920C00090000 C 09/20/14 90.0 24.80 28.90
BDX 140920C00095000 C 09/20/14 95.0 19.70 23.80
BDX 140920C00100000 C 09/20/14 100.0 14.70 17.60
BDX 140920C00105000 C 09/20/14 105.0 9.90 12.60
BDX 140920C00110000 C 09/20/14 110.0 6.00 7.40
BDX 140920C00115000 C 09/20/14 115.0 2.20 2.60
BDX 140920C00120000 C 09/20/14 120.0 0.05 0.40
BDX 140920C00125000 C 09/20/14 125.0 0.00 0.15
BDX 140920C00130000 C 09/20/14 130.0 0.00 0.30
BDX 140920C00135000 C 09/20/14 135.0 0.00 0.25
BDX 140920C00140000 C 09/20/14 140.0 0.00 0.25
BDX 140920C00145000 C 09/20/14 145.0 0.00 0.25
BDX 140920P00070000 P 09/20/14 70.0 0.00 0.25
BDX 140920P00075000 P 09/20/14 75.0 0.00 0.25
BDX 140920P00080000 P 09/20/14 80.0 0.00 0.25
BDX 140920P00085000 P 09/20/14 85.0 0.00 0.25
BDX 140920P00090000 P 09/20/14 90.0 0.00 0.20
BDX 140920P00095000 P 09/20/14 95.0 0.00 0.25
BDX 140920P00100000 P 09/20/14 100.0 0.00 0.25
BDX 140920P00105000 P 09/20/14 105.0 0.00 0.25
BDX 140920P00110000 P 09/20/14 110.0 0.10 0.20
BDX 140920P00115000 P 09/20/14 115.0 0.60 0.90
BDX 140920P00120000 P 09/20/14 120.0 3.50 4.00
BDX 140920P00125000 P 09/20/14 125.0 7.30 9.00
BDX 140920P00130000 P 09/20/14 130.0 12.20 14.00
BDX 140920P00135000 P 09/20/14 135.0 16.70 20.10
BDX 140920P00140000 P 09/20/14 140.0 21.70 25.10
BDX 140920P00145000 P 09/20/14 145.0 26.70 30.40
BDX 141018C00075000 C 10/18/14 75.0 39.80 43.80
BDX 141018C00080000 C 10/18/14 80.0 34.80 38.80
BDX 141018C00085000 C 10/18/14 85.0 29.80 33.80
BDX 141018C00090000 C 10/18/14 90.0 24.90 28.80
BDX 141018C00095000 C 10/18/14 95.0 19.70 23.80
BDX 141018C00100000 C 10/18/14 100.0 14.90 18.10
BDX 141018C00105000 C 10/18/14 105.0 9.90 13.10
BDX 141018C00110000 C 10/18/14 110.0 6.20 7.40
BDX 141018C00115000 C 10/18/14 115.0 2.80 3.20
BDX 141018C00120000 C 10/18/14 120.0 0.60 0.90
BDX 141018C00125000 C 10/18/14 125.0 0.05 0.30
BDX 141018C00130000 C 10/18/14 130.0 0.00 0.25
BDX 141018C00135000 C 10/18/14 135.0 0.00 0.25
BDX 141018C00140000 C 10/18/14 140.0 0.00 0.25
BDX 141018C00145000 C 10/18/14 145.0 0.00 0.25
BDX 141018C00150000 C 10/18/14 150.0 0.00 0.25
BDX 141018C00155000 C 10/18/14 155.0 0.00 0.25
BDX 141018C00160000 C 10/18/14 160.0 0.00 0.25
BDX 141018C00165000 C 10/18/14 165.0 0.00 0.25
BDX 141018P00075000 P 10/18/14 75.0 0.00 0.20
BDX 141018P00080000 P 10/18/14 80.0 0.00 0.20
BDX 141018P00085000 P 10/18/14 85.0 0.00 0.25
BDX 141018P00090000 P 10/18/14 90.0 0.00 0.25
BDX 141018P00095000 P 10/18/14 95.0 0.00 0.25
BDX 141018P00100000 P 10/18/14 100.0 0.05 0.25
BDX 141018P00105000 P 10/18/14 105.0 0.05 0.30
BDX 141018P00110000 P 10/18/14 110.0 0.40 0.65
BDX 141018P00115000 P 10/18/14 115.0 1.35 1.75
BDX 141018P00120000 P 10/18/14 120.0 4.00 4.70
BDX 141018P00125000 P 10/18/14 125.0 7.10 10.50
BDX 141018P00130000 P 10/18/14 130.0 12.40 15.70
BDX 141018P00135000 P 10/18/14 135.0 17.40 20.40
BDX 141018P00140000 P 10/18/14 140.0 21.80 25.70
BDX 141018P00145000 P 10/18/14 145.0 26.80 30.70
BDX 141018P00150000 P 10/18/14 150.0 31.80 35.70
BDX 141018P00155000 P 10/18/14 155.0 36.80 40.80
BDX 141018P00160000 P 10/18/14 160.0 41.80 45.80
BDX 141018P00165000 P 10/18/14 165.0 46.80 50.80
BDX 141220C00070000 C 12/20/14 70.0 44.70 48.80
BDX 141220C00075000 C 12/20/14 75.0 39.70 43.80
BDX 141220C00080000 C 12/20/14 80.0 34.90 38.80
BDX 141220C00085000 C 12/20/14 85.0 29.70 32.80
BDX 141220C00090000 C 12/20/14 90.0 24.70 28.50
BDX 141220C00095000 C 12/20/14 95.0 19.70 22.40
BDX 141220C00100000 C 12/20/14 100.0 14.70 17.40
BDX 141220C00105000 C 12/20/14 105.0 10.00 12.80
BDX 141220C00110000 C 12/20/14 110.0 6.80 8.20
BDX 141220C00115000 C 12/20/14 115.0 3.80 4.60
BDX 141220C00120000 C 12/20/14 120.0 1.95 2.15
BDX 141220C00125000 C 12/20/14 125.0 0.60 1.00
BDX 141220C00130000 C 12/20/14 130.0 0.15 0.45
BDX 141220C00135000 C 12/20/14 135.0 0.00 0.30
BDX 141220C00140000 C 12/20/14 140.0 0.00 0.25
BDX 141220C00145000 C 12/20/14 145.0 0.00 0.25
BDX 141220C00150000 C 12/20/14 150.0 0.00 0.25
BDX 141220P00070000 P 12/20/14 70.0 0.00 0.05
BDX 141220P00075000 P 12/20/14 75.0 0.00 0.30
BDX 141220P00080000 P 12/20/14 80.0 0.00 0.25
BDX 141220P00085000 P 12/20/14 85.0 0.05 0.25
BDX 141220P00090000 P 12/20/14 90.0 0.00 0.30
BDX 141220P00095000 P 12/20/14 95.0 0.20 0.35
BDX 141220P00100000 P 12/20/14 100.0 0.35 0.50
BDX 141220P00105000 P 12/20/14 105.0 0.75 0.95
BDX 141220P00110000 P 12/20/14 110.0 1.50 1.80
BDX 141220P00115000 P 12/20/14 115.0 3.10 3.60
BDX 141220P00120000 P 12/20/14 120.0 5.60 6.60
BDX 141220P00125000 P 12/20/14 125.0 8.50 11.70
BDX 141220P00130000 P 12/20/14 130.0 12.90 16.30
BDX 141220P00135000 P 12/20/14 135.0 17.70 21.10
BDX 141220P00140000 P 12/20/14 140.0 22.70 26.10
BDX 141220P00145000 P 12/20/14 145.0 27.70 31.10
BDX 141220P00150000 P 12/20/14 150.0 32.30 36.10
BDX 150320C00075000 C 03/20/15 75.0 39.80 43.20
BDX 150320C00080000 C 03/20/15 80.0 34.70 38.20
BDX 150320C00085000 C 03/20/15 85.0 29.70 33.20
BDX 150320C00090000 C 03/20/15 90.0 24.70 28.20
BDX 150320C00095000 C 03/20/15 95.0 19.70 23.20
BDX 150320C00100000 C 03/20/15 100.0 14.90 18.90
BDX 150320C00105000 C 03/20/15 105.0 10.60 14.40
BDX 150320C00110000 C 03/20/15 110.0 7.60 9.40
BDX 150320C00115000 C 03/20/15 115.0 4.70 6.10
BDX 150320C00120000 C 03/20/15 120.0 3.20 3.60
BDX 150320C00125000 C 03/20/15 125.0 1.45 2.00
BDX 150320C00130000 C 03/20/15 130.0 0.50 1.10
BDX 150320C00135000 C 03/20/15 135.0 0.00 0.75
BDX 150320C00140000 C 03/20/15 140.0 0.00 0.50
BDX 150320C00145000 C 03/20/15 145.0 0.00 0.45
BDX 150320C00150000 C 03/20/15 150.0 0.00 0.50
BDX 150320C00155000 C 03/20/15 155.0 0.00 0.50
BDX 150320C00160000 C 03/20/15 160.0 0.00 0.35
BDX 150320C00165000 C 03/20/15 165.0 0.00 0.25
BDX 150320P00075000 P 03/20/15 75.0 0.00 1.70
BDX 150320P00080000 P 03/20/15 80.0 0.00 0.90
BDX 150320P00085000 P 03/20/15 85.0 0.00 1.85
BDX 150320P00090000 P 03/20/15 90.0 0.00 2.05
BDX 150320P00095000 P 03/20/15 95.0 0.20 1.35
BDX 150320P00100000 P 03/20/15 100.0 0.90 1.45
BDX 150320P00105000 P 03/20/15 105.0 1.80 2.25
BDX 150320P00110000 P 03/20/15 110.0 3.00 3.50
BDX 150320P00115000 P 03/20/15 115.0 4.80 5.60
BDX 150320P00120000 P 03/20/15 120.0 7.30 8.80
BDX 150320P00125000 P 03/20/15 125.0 10.20 12.90
BDX 150320P00130000 P 03/20/15 130.0 14.20 16.90
BDX 150320P00135000 P 03/20/15 135.0 18.50 21.80
BDX 150320P00140000 P 03/20/15 140.0 23.20 26.60
BDX 150320P00145000 P 03/20/15 145.0 28.10 31.70
BDX 150320P00150000 P 03/20/15 150.0 33.10 36.50
BDX 150320P00155000 P 03/20/15 155.0 37.70 41.40
BDX 150320P00160000 P 03/20/15 160.0 42.60 46.50
BDX 150320P00165000 P 03/20/15 165.0 47.40 51.50

OPRA data is delayed 15 minutes.