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 (2016-05-20)Premium Content

Becton Dickinson And Company (BDX)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 160617C00070000 C 06/17/16 70.0 93.70 95.60
BDX 160617C00075000 C 06/17/16 75.0 87.90 91.10
BDX 160617C00080000 C 06/17/16 80.0 82.80 86.10
BDX 160617C00085000 C 06/17/16 85.0 77.90 81.10
BDX 160617C00090000 C 06/17/16 90.0 72.80 76.10
BDX 160617C00095000 C 06/17/16 95.0 67.90 71.10
BDX 160617C00100000 C 06/17/16 100.0 63.10 65.70
BDX 160617C00105000 C 06/17/16 105.0 57.90 60.70
BDX 160617C00110000 C 06/17/16 110.0 52.90 55.70
BDX 160617C00115000 C 06/17/16 115.0 47.90 50.70
BDX 160617C00120000 C 06/17/16 120.0 43.70 45.70
BDX 160617C00125000 C 06/17/16 125.0 37.90 40.70
BDX 160617C00130000 C 06/17/16 130.0 33.60 36.10
BDX 160617C00135000 C 06/17/16 135.0 28.90 30.50
BDX 160617C00140000 C 06/17/16 140.0 23.70 25.60
BDX 160617C00145000 C 06/17/16 145.0 18.90 20.50
BDX 160617C00150000 C 06/17/16 150.0 14.00 16.20
BDX 160617C00155000 C 06/17/16 155.0 9.30 10.70
BDX 160617C00160000 C 06/17/16 160.0 5.00 6.30
BDX 160617C00165000 C 06/17/16 165.0 1.90 2.10
BDX 160617C00170000 C 06/17/16 170.0 0.40 0.60
BDX 160617C00175000 C 06/17/16 175.0 0.05 0.20
BDX 160617C00180000 C 06/17/16 180.0 0.00 0.25
BDX 160617C00185000 C 06/17/16 185.0 0.00 0.25
BDX 160617C00190000 C 06/17/16 190.0 0.00 0.25
BDX 160617C00195000 C 06/17/16 195.0 0.00 0.25
BDX 160617C00200000 C 06/17/16 200.0 0.00 0.20
BDX 160617P00070000 P 06/17/16 70.0 0.00 0.20
BDX 160617P00075000 P 06/17/16 75.0 0.00 0.20
BDX 160617P00080000 P 06/17/16 80.0 0.00 0.20
BDX 160617P00085000 P 06/17/16 85.0 0.00 0.20
BDX 160617P00090000 P 06/17/16 90.0 0.00 0.20
BDX 160617P00095000 P 06/17/16 95.0 0.00 0.20
BDX 160617P00100000 P 06/17/16 100.0 0.00 0.25
BDX 160617P00105000 P 06/17/16 105.0 0.00 0.25
BDX 160617P00110000 P 06/17/16 110.0 0.00 0.25
BDX 160617P00115000 P 06/17/16 115.0 0.00 0.25
BDX 160617P00120000 P 06/17/16 120.0 0.00 0.25
BDX 160617P00125000 P 06/17/16 125.0 0.00 0.25
BDX 160617P00130000 P 06/17/16 130.0 0.00 0.30
BDX 160617P00135000 P 06/17/16 135.0 0.00 0.35
BDX 160617P00140000 P 06/17/16 140.0 0.05 0.25
BDX 160617P00145000 P 06/17/16 145.0 0.05 0.20
BDX 160617P00150000 P 06/17/16 150.0 0.15 0.30
BDX 160617P00155000 P 06/17/16 155.0 0.40 0.70
BDX 160617P00160000 P 06/17/16 160.0 1.25 1.50
BDX 160617P00165000 P 06/17/16 165.0 3.20 3.50
BDX 160617P00170000 P 06/17/16 170.0 5.80 7.10
BDX 160617P00175000 P 06/17/16 175.0 10.30 11.80
BDX 160617P00180000 P 06/17/16 180.0 15.20 16.70
BDX 160617P00185000 P 06/17/16 185.0 19.90 21.80
BDX 160617P00190000 P 06/17/16 190.0 24.90 26.80
BDX 160617P00195000 P 06/17/16 195.0 29.70 31.80
BDX 160617P00200000 P 06/17/16 200.0 35.00 36.70
BDX 160715C00085000 C 07/15/16 85.0 78.90 80.50
BDX 160715C00090000 C 07/15/16 90.0 73.80 76.00
BDX 160715C00095000 C 07/15/16 95.0 68.80 70.90
BDX 160715C00100000 C 07/15/16 100.0 63.80 65.90
BDX 160715C00105000 C 07/15/16 105.0 58.80 60.90
BDX 160715C00110000 C 07/15/16 110.0 53.80 55.90
BDX 160715C00115000 C 07/15/16 115.0 48.80 50.90
BDX 160715C00120000 C 07/15/16 120.0 43.80 46.10
BDX 160715C00125000 C 07/15/16 125.0 38.90 40.50
BDX 160715C00130000 C 07/15/16 130.0 33.90 35.50
BDX 160715C00135000 C 07/15/16 135.0 28.80 30.50
BDX 160715C00140000 C 07/15/16 140.0 23.90 25.50
BDX 160715C00145000 C 07/15/16 145.0 18.90 20.60
BDX 160715C00150000 C 07/15/16 150.0 14.00 16.70
BDX 160715C00155000 C 07/15/16 155.0 9.80 11.30
BDX 160715C00160000 C 07/15/16 160.0 6.10 7.70
BDX 160715C00165000 C 07/15/16 165.0 3.20 4.10
BDX 160715C00170000 C 07/15/16 170.0 1.35 1.60
BDX 160715C00175000 C 07/15/16 175.0 0.45 0.60
BDX 160715C00180000 C 07/15/16 180.0 0.05 0.45
BDX 160715C00185000 C 07/15/16 185.0 0.00 0.30
BDX 160715C00190000 C 07/15/16 190.0 0.00 0.25
BDX 160715C00195000 C 07/15/16 195.0 0.00 0.25
BDX 160715C00200000 C 07/15/16 200.0 0.00 0.25
BDX 160715C00210000 C 07/15/16 210.0 0.00 0.30
BDX 160715C00220000 C 07/15/16 220.0 0.00 0.25
BDX 160715C00230000 C 07/15/16 230.0 0.00 0.25
BDX 160715C00240000 C 07/15/16 240.0 0.00 0.25
BDX 160715P00085000 P 07/15/16 85.0 0.00 0.25
BDX 160715P00090000 P 07/15/16 90.0 0.00 0.25
BDX 160715P00095000 P 07/15/16 95.0 0.00 0.30
BDX 160715P00100000 P 07/15/16 100.0 0.00 0.30
BDX 160715P00105000 P 07/15/16 105.0 0.00 0.30
BDX 160715P00110000 P 07/15/16 110.0 0.00 0.35
BDX 160715P00115000 P 07/15/16 115.0 0.00 0.35
BDX 160715P00120000 P 07/15/16 120.0 0.00 0.40
BDX 160715P00125000 P 07/15/16 125.0 0.00 0.40
BDX 160715P00130000 P 07/15/16 130.0 0.00 0.45
BDX 160715P00135000 P 07/15/16 135.0 0.00 0.45
BDX 160715P00140000 P 07/15/16 140.0 0.05 0.55
BDX 160715P00145000 P 07/15/16 145.0 0.20 0.70
BDX 160715P00150000 P 07/15/16 150.0 0.10 1.10
BDX 160715P00155000 P 07/15/16 155.0 1.40 1.60
BDX 160715P00160000 P 07/15/16 160.0 2.45 3.30
BDX 160715P00165000 P 07/15/16 165.0 4.20 4.80
BDX 160715P00170000 P 07/15/16 170.0 6.80 8.40
BDX 160715P00175000 P 07/15/16 175.0 10.70 12.50
BDX 160715P00180000 P 07/15/16 180.0 15.30 17.20
BDX 160715P00185000 P 07/15/16 185.0 19.70 22.20
BDX 160715P00190000 P 07/15/16 190.0 24.70 27.20
BDX 160715P00195000 P 07/15/16 195.0 29.50 32.90
BDX 160715P00200000 P 07/15/16 200.0 34.50 37.90
BDX 160715P00210000 P 07/15/16 210.0 44.50 47.90
BDX 160715P00220000 P 07/15/16 220.0 54.50 57.00
BDX 160715P00230000 P 07/15/16 230.0 64.50 68.00
BDX 160715P00240000 P 07/15/16 240.0 75.20 76.80
BDX 160916C00075000 C 09/16/16 75.0 88.80 90.60
BDX 160916C00080000 C 09/16/16 80.0 83.50 85.40
BDX 160916C00085000 C 09/16/16 85.0 78.50 80.40
BDX 160916C00090000 C 09/16/16 90.0 73.60 75.50
BDX 160916C00095000 C 09/16/16 95.0 68.60 70.50
BDX 160916C00100000 C 09/16/16 100.0 63.60 65.50
BDX 160916C00105000 C 09/16/16 105.0 58.60 60.60
BDX 160916C00110000 C 09/16/16 110.0 53.80 56.20
BDX 160916C00115000 C 09/16/16 115.0 48.90 50.60
BDX 160916C00120000 C 09/16/16 120.0 43.90 46.30
BDX 160916C00125000 C 09/16/16 125.0 39.00 40.70
BDX 160916C00130000 C 09/16/16 130.0 34.10 36.40
BDX 160916C00135000 C 09/16/16 135.0 29.20 31.00
BDX 160916C00140000 C 09/16/16 140.0 24.40 26.30
BDX 160916C00145000 C 09/16/16 145.0 20.30 22.10
BDX 160916C00150000 C 09/16/16 150.0 15.90 17.70
BDX 160916C00155000 C 09/16/16 155.0 12.10 13.90
BDX 160916C00160000 C 09/16/16 160.0 8.50 9.80
BDX 160916C00165000 C 09/16/16 165.0 5.60 6.80
BDX 160916C00170000 C 09/16/16 170.0 3.30 4.10
BDX 160916C00175000 C 09/16/16 175.0 1.90 2.20
BDX 160916C00180000 C 09/16/16 180.0 1.00 1.25
BDX 160916C00185000 C 09/16/16 185.0 0.45 0.85
BDX 160916C00190000 C 09/16/16 190.0 0.20 0.50
BDX 160916C00195000 C 09/16/16 195.0 0.05 0.25
BDX 160916C00200000 C 09/16/16 200.0 0.00 0.35
BDX 160916C00210000 C 09/16/16 210.0 0.00 0.35
BDX 160916P00075000 P 09/16/16 75.0 0.00 0.15
BDX 160916P00080000 P 09/16/16 80.0 0.00 0.45
BDX 160916P00085000 P 09/16/16 85.0 0.00 0.50
BDX 160916P00090000 P 09/16/16 90.0 0.00 0.50
BDX 160916P00095000 P 09/16/16 95.0 0.05 0.50
BDX 160916P00100000 P 09/16/16 100.0 0.10 0.50
BDX 160916P00105000 P 09/16/16 105.0 0.20 0.50
BDX 160916P00110000 P 09/16/16 110.0 0.25 0.45
BDX 160916P00115000 P 09/16/16 115.0 0.35 0.60
BDX 160916P00120000 P 09/16/16 120.0 0.40 0.65
BDX 160916P00125000 P 09/16/16 125.0 0.55 0.85
BDX 160916P00130000 P 09/16/16 130.0 0.70 0.95
BDX 160916P00135000 P 09/16/16 135.0 0.90 1.25
BDX 160916P00140000 P 09/16/16 140.0 1.10 1.55
BDX 160916P00145000 P 09/16/16 145.0 1.55 2.05
BDX 160916P00150000 P 09/16/16 150.0 2.20 2.80
BDX 160916P00155000 P 09/16/16 155.0 3.20 4.00
BDX 160916P00160000 P 09/16/16 160.0 4.90 5.40
BDX 160916P00165000 P 09/16/16 165.0 6.50 7.60
BDX 160916P00170000 P 09/16/16 170.0 9.30 10.50
BDX 160916P00175000 P 09/16/16 175.0 12.40 14.10
BDX 160916P00180000 P 09/16/16 180.0 16.70 18.30
BDX 160916P00185000 P 09/16/16 185.0 21.10 22.70
BDX 160916P00190000 P 09/16/16 190.0 25.60 27.40
BDX 160916P00195000 P 09/16/16 195.0 29.80 33.00
BDX 160916P00200000 P 09/16/16 200.0 34.80 37.40
BDX 160916P00210000 P 09/16/16 210.0 45.30 47.10
BDX 161216C00080000 C 12/16/16 80.0 83.40 86.00
BDX 161216C00085000 C 12/16/16 85.0 78.20 80.70
BDX 161216C00090000 C 12/16/16 90.0 73.20 75.50
BDX 161216C00095000 C 12/16/16 95.0 68.20 70.50
BDX 161216C00100000 C 12/16/16 100.0 63.20 65.60
BDX 161216C00105000 C 12/16/16 105.0 58.10 60.60
BDX 161216C00110000 C 12/16/16 110.0 53.90 55.60
BDX 161216C00115000 C 12/16/16 115.0 48.40 51.00
BDX 161216C00120000 C 12/16/16 120.0 44.20 45.90
BDX 161216C00125000 C 12/16/16 125.0 38.80 41.90
BDX 161216C00130000 C 12/16/16 130.0 34.00 36.50
BDX 161216C00135000 C 12/16/16 135.0 30.40 32.80
BDX 161216C00140000 C 12/16/16 140.0 25.90 27.90
BDX 161216C00145000 C 12/16/16 145.0 21.60 23.60
BDX 161216C00150000 C 12/16/16 150.0 17.70 19.20
BDX 161216C00155000 C 12/16/16 155.0 14.00 15.50
BDX 161216C00160000 C 12/16/16 160.0 10.60 12.10
BDX 161216C00165000 C 12/16/16 165.0 7.80 8.60
BDX 161216C00170000 C 12/16/16 170.0 5.60 6.20
BDX 161216C00175000 C 12/16/16 175.0 3.60 4.30
BDX 161216C00180000 C 12/16/16 180.0 2.20 3.00
BDX 161216C00185000 C 12/16/16 185.0 1.40 2.00
BDX 161216C00190000 C 12/16/16 190.0 0.70 1.20
BDX 161216C00195000 C 12/16/16 195.0 0.40 0.70
BDX 161216C00200000 C 12/16/16 200.0 0.15 0.60
BDX 161216C00210000 C 12/16/16 210.0 0.00 0.45
BDX 161216C00220000 C 12/16/16 220.0 0.00 0.50
BDX 161216C00230000 C 12/16/16 230.0 0.00 0.25
BDX 161216P00080000 P 12/16/16 80.0 0.15 0.40
BDX 161216P00085000 P 12/16/16 85.0 0.20 0.60
BDX 161216P00090000 P 12/16/16 90.0 0.25 0.70
BDX 161216P00095000 P 12/16/16 95.0 0.30 0.75
BDX 161216P00100000 P 12/16/16 100.0 0.40 0.95
BDX 161216P00105000 P 12/16/16 105.0 0.50 1.00
BDX 161216P00110000 P 12/16/16 110.0 0.55 1.25
BDX 161216P00115000 P 12/16/16 115.0 0.90 1.25
BDX 161216P00120000 P 12/16/16 120.0 1.20 1.40
BDX 161216P00125000 P 12/16/16 125.0 1.45 1.55
BDX 161216P00130000 P 12/16/16 130.0 1.75 2.00
BDX 161216P00135000 P 12/16/16 135.0 2.20 2.40
BDX 161216P00140000 P 12/16/16 140.0 2.80 3.10
BDX 161216P00145000 P 12/16/16 145.0 3.60 3.90
BDX 161216P00150000 P 12/16/16 150.0 4.50 5.00
BDX 161216P00155000 P 12/16/16 155.0 5.90 6.30
BDX 161216P00160000 P 12/16/16 160.0 7.60 7.90
BDX 161216P00165000 P 12/16/16 165.0 9.40 10.20
BDX 161216P00170000 P 12/16/16 170.0 11.30 13.20
BDX 161216P00175000 P 12/16/16 175.0 14.30 16.10
BDX 161216P00180000 P 12/16/16 180.0 17.90 19.80
BDX 161216P00185000 P 12/16/16 185.0 21.70 24.80
BDX 161216P00190000 P 12/16/16 190.0 26.00 29.00
BDX 161216P00195000 P 12/16/16 195.0 30.70 32.80
BDX 161216P00200000 P 12/16/16 200.0 35.60 38.20
BDX 161216P00210000 P 12/16/16 210.0 45.60 47.50
BDX 161216P00220000 P 12/16/16 220.0 55.60 57.70
BDX 161216P00230000 P 12/16/16 230.0 65.60 67.40

OPRA data is delayed 15 minutes.