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 (2016-08-19)Premium Content

Becton Dickinson And Company (BDX)
As of Aug 25 2016 4:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 160916C00075000 C 09/16/16 75.0 98.60 100.00
BDX 160916C00080000 C 09/16/16 80.0 93.20 95.80
BDX 160916C00085000 C 09/16/16 85.0 88.20 90.80
BDX 160916C00090000 C 09/16/16 90.0 83.20 85.70
BDX 160916C00095000 C 09/16/16 95.0 78.20 80.70
BDX 160916C00100000 C 09/16/16 100.0 73.20 75.70
BDX 160916C00105000 C 09/16/16 105.0 68.20 70.70
BDX 160916C00110000 C 09/16/16 110.0 63.20 66.20
BDX 160916C00115000 C 09/16/16 115.0 58.50 60.00
BDX 160916C00120000 C 09/16/16 120.0 53.20 55.70
BDX 160916C00125000 C 09/16/16 125.0 48.20 50.80
BDX 160916C00130000 C 09/16/16 130.0 43.20 45.70
BDX 160916C00135000 C 09/16/16 135.0 38.30 40.00
BDX 160916C00140000 C 09/16/16 140.0 33.30 35.00
BDX 160916C00145000 C 09/16/16 145.0 28.20 30.70
BDX 160916C00150000 C 09/16/16 150.0 23.60 24.90
BDX 160916C00155000 C 09/16/16 155.0 18.70 20.40
BDX 160916C00160000 C 09/16/16 160.0 14.30 14.50
BDX 160916C00165000 C 09/16/16 165.0 8.90 10.00
BDX 160916C00170000 C 09/16/16 170.0 4.60 5.40
BDX 160916C00175000 C 09/16/16 175.0 1.55 1.85
BDX 160916C00180000 C 09/16/16 180.0 0.15 0.50
BDX 160916C00185000 C 09/16/16 185.0 0.00 0.20
BDX 160916C00190000 C 09/16/16 190.0 0.00 0.20
BDX 160916C00195000 C 09/16/16 195.0 0.00 0.20
BDX 160916C00200000 C 09/16/16 200.0 0.00 0.20
BDX 160916C00210000 C 09/16/16 210.0 0.00 0.20
BDX 160916P00075000 P 09/16/16 75.0 0.00 0.20
BDX 160916P00080000 P 09/16/16 80.0 0.00 0.20
BDX 160916P00085000 P 09/16/16 85.0 0.00 0.20
BDX 160916P00090000 P 09/16/16 90.0 0.00 0.20
BDX 160916P00095000 P 09/16/16 95.0 0.00 1.10
BDX 160916P00100000 P 09/16/16 100.0 0.00 0.20
BDX 160916P00105000 P 09/16/16 105.0 0.00 0.20
BDX 160916P00110000 P 09/16/16 110.0 0.00 0.20
BDX 160916P00115000 P 09/16/16 115.0 0.00 0.20
BDX 160916P00120000 P 09/16/16 120.0 0.00 0.20
BDX 160916P00125000 P 09/16/16 125.0 0.00 0.10
BDX 160916P00130000 P 09/16/16 130.0 0.00 0.05
BDX 160916P00135000 P 09/16/16 135.0 0.00 0.20
BDX 160916P00140000 P 09/16/16 140.0 0.00 0.25
BDX 160916P00145000 P 09/16/16 145.0 0.00 0.25
BDX 160916P00150000 P 09/16/16 150.0 0.00 0.30
BDX 160916P00155000 P 09/16/16 155.0 0.10 0.35
BDX 160916P00160000 P 09/16/16 160.0 0.20 0.30
BDX 160916P00165000 P 09/16/16 165.0 0.35 0.55
BDX 160916P00170000 P 09/16/16 170.0 1.00 1.40
BDX 160916P00175000 P 09/16/16 175.0 3.00 3.20
BDX 160916P00180000 P 09/16/16 180.0 6.30 7.30
BDX 160916P00185000 P 09/16/16 185.0 10.00 12.30
BDX 160916P00190000 P 09/16/16 190.0 14.90 17.30
BDX 160916P00195000 P 09/16/16 195.0 19.70 22.40
BDX 160916P00200000 P 09/16/16 200.0 24.90 27.40
BDX 160916P00210000 P 09/16/16 210.0 34.90 37.10
BDX 161021C00090000 C 10/21/16 90.0 83.20 85.70
BDX 161021C00095000 C 10/21/16 95.0 78.40 81.00
BDX 161021C00100000 C 10/21/16 100.0 73.40 75.80
BDX 161021C00105000 C 10/21/16 105.0 68.40 70.80
BDX 161021C00110000 C 10/21/16 110.0 63.40 66.20
BDX 161021C00115000 C 10/21/16 115.0 58.20 61.10
BDX 161021C00120000 C 10/21/16 120.0 53.00 55.70
BDX 161021C00125000 C 10/21/16 125.0 48.10 51.10
BDX 161021C00130000 C 10/21/16 130.0 43.50 46.10
BDX 161021C00135000 C 10/21/16 135.0 38.20 40.80
BDX 161021C00140000 C 10/21/16 140.0 33.50 35.80
BDX 161021C00145000 C 10/21/16 145.0 28.40 31.00
BDX 161021C00150000 C 10/21/16 150.0 23.30 25.90
BDX 161021C00155000 C 10/21/16 155.0 18.90 20.70
BDX 161021C00160000 C 10/21/16 160.0 14.20 16.10
BDX 161021C00165000 C 10/21/16 165.0 9.20 11.80
BDX 161021C00170000 C 10/21/16 170.0 6.10 6.80
BDX 161021C00175000 C 10/21/16 175.0 3.20 3.60
BDX 161021C00180000 C 10/21/16 180.0 1.25 1.80
BDX 161021C00185000 C 10/21/16 185.0 0.30 0.70
BDX 161021C00190000 C 10/21/16 190.0 0.05 0.30
BDX 161021C00195000 C 10/21/16 195.0 0.00 0.20
BDX 161021C00200000 C 10/21/16 200.0 0.00 0.20
BDX 161021C00210000 C 10/21/16 210.0 0.00 0.20
BDX 161021C00220000 C 10/21/16 220.0 0.00 0.20
BDX 161021C00230000 C 10/21/16 230.0 0.00 0.20
BDX 161021C00240000 C 10/21/16 240.0 0.00 0.20
BDX 161021C00250000 C 10/21/16 250.0 0.00 0.20
BDX 161021C00260000 C 10/21/16 260.0 0.00 0.20
BDX 161021P00090000 P 10/21/16 90.0 0.00 0.20
BDX 161021P00095000 P 10/21/16 95.0 0.00 0.20
BDX 161021P00100000 P 10/21/16 100.0 0.00 0.25
BDX 161021P00105000 P 10/21/16 105.0 0.00 0.25
BDX 161021P00110000 P 10/21/16 110.0 0.00 0.30
BDX 161021P00115000 P 10/21/16 115.0 0.00 0.35
BDX 161021P00120000 P 10/21/16 120.0 0.00 0.35
BDX 161021P00125000 P 10/21/16 125.0 0.05 0.40
BDX 161021P00130000 P 10/21/16 130.0 0.10 0.40
BDX 161021P00135000 P 10/21/16 135.0 0.15 0.45
BDX 161021P00140000 P 10/21/16 140.0 0.20 0.50
BDX 161021P00145000 P 10/21/16 145.0 0.25 0.60
BDX 161021P00150000 P 10/21/16 150.0 0.40 0.75
BDX 161021P00155000 P 10/21/16 155.0 0.55 0.85
BDX 161021P00160000 P 10/21/16 160.0 0.90 1.10
BDX 161021P00165000 P 10/21/16 165.0 1.30 1.75
BDX 161021P00170000 P 10/21/16 170.0 2.50 3.00
BDX 161021P00175000 P 10/21/16 175.0 4.20 5.10
BDX 161021P00180000 P 10/21/16 180.0 6.70 8.40
BDX 161021P00185000 P 10/21/16 185.0 10.40 12.50
BDX 161021P00190000 P 10/21/16 190.0 15.10 17.60
BDX 161021P00195000 P 10/21/16 195.0 19.90 22.40
BDX 161021P00200000 P 10/21/16 200.0 24.90 27.10
BDX 161021P00210000 P 10/21/16 210.0 35.00 37.40
BDX 161021P00220000 P 10/21/16 220.0 44.90 47.30
BDX 161021P00230000 P 10/21/16 230.0 54.90 57.30
BDX 161021P00240000 P 10/21/16 240.0 64.90 67.40
BDX 161021P00250000 P 10/21/16 250.0 74.90 77.40
BDX 161021P00260000 P 10/21/16 260.0 84.90 87.10
BDX 161216C00080000 C 12/16/16 80.0 93.30 95.50
BDX 161216C00085000 C 12/16/16 85.0 88.20 90.80
BDX 161216C00090000 C 12/16/16 90.0 83.30 86.00
BDX 161216C00095000 C 12/16/16 95.0 78.20 81.10
BDX 161216C00100000 C 12/16/16 100.0 73.30 76.10
BDX 161216C00105000 C 12/16/16 105.0 68.50 70.60
BDX 161216C00110000 C 12/16/16 110.0 63.30 66.10
BDX 161216C00115000 C 12/16/16 115.0 58.30 61.20
BDX 161216C00120000 C 12/16/16 120.0 53.40 56.20
BDX 161216C00125000 C 12/16/16 125.0 48.40 51.10
BDX 161216C00130000 C 12/16/16 130.0 43.40 45.90
BDX 161216C00135000 C 12/16/16 135.0 38.60 41.10
BDX 161216C00140000 C 12/16/16 140.0 33.80 36.50
BDX 161216C00145000 C 12/16/16 145.0 28.80 31.40
BDX 161216C00150000 C 12/16/16 150.0 24.30 26.70
BDX 161216C00155000 C 12/16/16 155.0 19.60 22.00
BDX 161216C00160000 C 12/16/16 160.0 14.90 16.80
BDX 161216C00165000 C 12/16/16 165.0 11.70 12.60
BDX 161216C00170000 C 12/16/16 170.0 8.30 9.00
BDX 161216C00175000 C 12/16/16 175.0 5.40 6.00
BDX 161216C00180000 C 12/16/16 180.0 3.30 3.60
BDX 161216C00185000 C 12/16/16 185.0 1.70 2.30
BDX 161216C00190000 C 12/16/16 190.0 0.70 1.05
BDX 161216C00195000 C 12/16/16 195.0 0.20 0.60
BDX 161216C00200000 C 12/16/16 200.0 0.00 0.35
BDX 161216C00210000 C 12/16/16 210.0 0.00 0.10
BDX 161216C00220000 C 12/16/16 220.0 0.00 0.25
BDX 161216C00230000 C 12/16/16 230.0 0.00 0.25
BDX 161216P00080000 P 12/16/16 80.0 0.05 0.40
BDX 161216P00085000 P 12/16/16 85.0 0.05 0.45
BDX 161216P00090000 P 12/16/16 90.0 0.05 0.50
BDX 161216P00095000 P 12/16/16 95.0 0.10 0.50
BDX 161216P00100000 P 12/16/16 100.0 0.15 0.55
BDX 161216P00105000 P 12/16/16 105.0 0.15 0.60
BDX 161216P00110000 P 12/16/16 110.0 0.25 0.65
BDX 161216P00115000 P 12/16/16 115.0 0.30 0.50
BDX 161216P00120000 P 12/16/16 120.0 0.40 0.55
BDX 161216P00125000 P 12/16/16 125.0 0.55 0.70
BDX 161216P00130000 P 12/16/16 130.0 0.65 0.80
BDX 161216P00135000 P 12/16/16 135.0 0.75 1.05
BDX 161216P00140000 P 12/16/16 140.0 0.95 1.20
BDX 161216P00145000 P 12/16/16 145.0 1.15 1.40
BDX 161216P00150000 P 12/16/16 150.0 1.55 1.65
BDX 161216P00155000 P 12/16/16 155.0 2.00 2.15
BDX 161216P00160000 P 12/16/16 160.0 2.70 2.90
BDX 161216P00165000 P 12/16/16 165.0 3.70 4.00
BDX 161216P00170000 P 12/16/16 170.0 4.70 5.60
BDX 161216P00175000 P 12/16/16 175.0 6.70 7.60
BDX 161216P00180000 P 12/16/16 180.0 9.50 10.40
BDX 161216P00185000 P 12/16/16 185.0 12.20 14.20
BDX 161216P00190000 P 12/16/16 190.0 16.00 18.40
BDX 161216P00195000 P 12/16/16 195.0 20.50 22.70
BDX 161216P00200000 P 12/16/16 200.0 25.30 27.60
BDX 161216P00210000 P 12/16/16 210.0 34.90 37.90
BDX 161216P00220000 P 12/16/16 220.0 45.10 47.80
BDX 161216P00230000 P 12/16/16 230.0 55.10 57.30
BDX 170317C00090000 C 03/17/17 90.0 83.30 85.60
BDX 170317C00095000 C 03/17/17 95.0 78.30 81.20
BDX 170317C00100000 C 03/17/17 100.0 73.20 75.90
BDX 170317C00105000 C 03/17/17 105.0 68.00 71.10
BDX 170317C00110000 C 03/17/17 110.0 63.20 65.90
BDX 170317C00115000 C 03/17/17 115.0 58.20 61.10
BDX 170317C00120000 C 03/17/17 120.0 53.50 56.10
BDX 170317C00125000 C 03/17/17 125.0 48.70 51.20
BDX 170317C00130000 C 03/17/17 130.0 43.90 46.20
BDX 170317C00135000 C 03/17/17 135.0 39.10 41.50
BDX 170317C00140000 C 03/17/17 140.0 34.40 36.90
BDX 170317C00145000 C 03/17/17 145.0 29.70 32.20
BDX 170317C00150000 C 03/17/17 150.0 25.20 27.90
BDX 170317C00155000 C 03/17/17 155.0 20.90 23.60
BDX 170317C00160000 C 03/17/17 160.0 16.80 19.30
BDX 170317C00165000 C 03/17/17 165.0 13.00 15.30
BDX 170317C00170000 C 03/17/17 170.0 9.60 11.90
BDX 170317C00175000 C 03/17/17 175.0 7.60 8.20
BDX 170317C00180000 C 03/17/17 180.0 5.10 6.20
BDX 170317C00185000 C 03/17/17 185.0 3.40 4.20
BDX 170317C00190000 C 03/17/17 190.0 2.10 2.70
BDX 170317C00195000 C 03/17/17 195.0 1.20 1.75
BDX 170317C00200000 C 03/17/17 200.0 0.30 0.90
BDX 170317C00210000 C 03/17/17 210.0 0.00 0.45
BDX 170317C00220000 C 03/17/17 220.0 0.00 0.35
BDX 170317C00230000 C 03/17/17 230.0 0.00 0.30
BDX 170317C00240000 C 03/17/17 240.0 0.00 0.50
BDX 170317C00250000 C 03/17/17 250.0 0.00 0.30
BDX 170317C00260000 C 03/17/17 260.0 0.00 0.30
BDX 170317P00090000 P 03/17/17 90.0 0.30 0.55
BDX 170317P00095000 P 03/17/17 95.0 0.35 0.60
BDX 170317P00100000 P 03/17/17 100.0 0.40 0.70
BDX 170317P00105000 P 03/17/17 105.0 0.50 0.80
BDX 170317P00110000 P 03/17/17 110.0 0.55 0.95
BDX 170317P00115000 P 03/17/17 115.0 0.20 1.05
BDX 170317P00120000 P 03/17/17 120.0 0.75 1.20
BDX 170317P00125000 P 03/17/17 125.0 0.55 2.15
BDX 170317P00130000 P 03/17/17 130.0 0.90 1.80
BDX 170317P00135000 P 03/17/17 135.0 1.30 1.95
BDX 170317P00140000 P 03/17/17 140.0 1.65 2.30
BDX 170317P00145000 P 03/17/17 145.0 2.10 3.20
BDX 170317P00150000 P 03/17/17 150.0 2.70 3.50
BDX 170317P00155000 P 03/17/17 155.0 3.40 4.60
BDX 170317P00160000 P 03/17/17 160.0 4.20 6.70
BDX 170317P00165000 P 03/17/17 165.0 5.20 7.40
BDX 170317P00170000 P 03/17/17 170.0 7.00 8.30
BDX 170317P00175000 P 03/17/17 175.0 9.00 10.40
BDX 170317P00180000 P 03/17/17 180.0 11.00 14.00
BDX 170317P00185000 P 03/17/17 185.0 14.50 17.00
BDX 170317P00190000 P 03/17/17 190.0 17.70 20.50
BDX 170317P00195000 P 03/17/17 195.0 21.90 24.50
BDX 170317P00200000 P 03/17/17 200.0 26.30 28.60
BDX 170317P00210000 P 03/17/17 210.0 36.00 38.00
BDX 170317P00220000 P 03/17/17 220.0 45.20 47.80
BDX 170317P00230000 P 03/17/17 230.0 55.30 58.10
BDX 170317P00240000 P 03/17/17 240.0 65.20 67.90
BDX 170317P00250000 P 03/17/17 250.0 75.30 78.00
BDX 170317P00260000 P 03/17/17 260.0 85.30 87.70

OPRA data is delayed 15 minutes.