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 Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 170317C00090000 C 03/17/17 90.0 91.50 92.90
BDX 170317C00095000 C 03/17/17 95.0 85.00 88.10
BDX 170317C00100000 C 03/17/17 100.0 80.00 82.80
BDX 170317C00105000 C 03/17/17 105.0 75.00 78.30
BDX 170317C00110000 C 03/17/17 110.0 70.00 73.00
BDX 170317C00115000 C 03/17/17 115.0 65.30 67.90
BDX 170317C00120000 C 03/17/17 120.0 60.30 62.90
BDX 170317C00125000 C 03/17/17 125.0 55.50 57.70
BDX 170317C00130000 C 03/17/17 130.0 50.30 52.90
BDX 170317C00135000 C 03/17/17 135.0 45.50 48.20
BDX 170317C00140000 C 03/17/17 140.0 40.40 42.90
BDX 170317C00145000 C 03/17/17 145.0 35.00 38.00
BDX 170317C00150000 C 03/17/17 150.0 30.20 32.90
BDX 170317C00155000 C 03/17/17 155.0 26.40 28.00
BDX 170317C00160000 C 03/17/17 160.0 21.50 23.00
BDX 170317C00165000 C 03/17/17 165.0 16.60 18.40
BDX 170317C00170000 C 03/17/17 170.0 11.70 13.10
BDX 170317C00175000 C 03/17/17 175.0 7.60 8.20
BDX 170317C00180000 C 03/17/17 180.0 3.70 4.00
BDX 170317C00185000 C 03/17/17 185.0 1.35 1.45
BDX 170317C00190000 C 03/17/17 190.0 0.35 0.50
BDX 170317C00195000 C 03/17/17 195.0 0.05 0.15
BDX 170317C00200000 C 03/17/17 200.0 0.00 0.15
BDX 170317C00210000 C 03/17/17 210.0 0.00 0.15
BDX 170317C00220000 C 03/17/17 220.0 0.00 0.15
BDX 170317C00230000 C 03/17/17 230.0 0.00 0.15
BDX 170317C00240000 C 03/17/17 240.0 0.00 0.15
BDX 170317C00250000 C 03/17/17 250.0 0.00 0.15
BDX 170317C00260000 C 03/17/17 260.0 0.00 0.15
BDX 170317P00090000 P 03/17/17 90.0 0.00 0.15
BDX 170317P00095000 P 03/17/17 95.0 0.00 0.15
BDX 170317P00100000 P 03/17/17 100.0 0.00 0.15
BDX 170317P00105000 P 03/17/17 105.0 0.00 0.15
BDX 170317P00110000 P 03/17/17 110.0 0.00 0.15
BDX 170317P00115000 P 03/17/17 115.0 0.00 0.15
BDX 170317P00120000 P 03/17/17 120.0 0.00 0.15
BDX 170317P00125000 P 03/17/17 125.0 0.00 0.15
BDX 170317P00130000 P 03/17/17 130.0 0.00 0.15
BDX 170317P00135000 P 03/17/17 135.0 0.00 0.15
BDX 170317P00140000 P 03/17/17 140.0 0.00 0.15
BDX 170317P00145000 P 03/17/17 145.0 0.00 0.15
BDX 170317P00150000 P 03/17/17 150.0 0.00 0.15
BDX 170317P00155000 P 03/17/17 155.0 0.00 0.15
BDX 170317P00160000 P 03/17/17 160.0 0.05 0.15
BDX 170317P00165000 P 03/17/17 165.0 0.10 0.25
BDX 170317P00170000 P 03/17/17 170.0 0.25 0.40
BDX 170317P00175000 P 03/17/17 175.0 0.65 0.85
BDX 170317P00180000 P 03/17/17 180.0 1.85 2.10
BDX 170317P00185000 P 03/17/17 185.0 4.50 5.20
BDX 170317P00190000 P 03/17/17 190.0 8.00 9.50
BDX 170317P00195000 P 03/17/17 195.0 12.90 14.50
BDX 170317P00200000 P 03/17/17 200.0 17.20 19.30
BDX 170317P00210000 P 03/17/17 210.0 27.80 29.30
BDX 170317P00220000 P 03/17/17 220.0 37.70 39.40
BDX 170317P00230000 P 03/17/17 230.0 47.80 49.20
BDX 170317P00240000 P 03/17/17 240.0 57.70 59.30
BDX 170317P00250000 P 03/17/17 250.0 67.70 69.30
BDX 170317P00260000 P 03/17/17 260.0 77.60 79.30
BDX 170421C00090000 C 04/21/17 90.0 91.40 93.00
BDX 170421C00095000 C 04/21/17 95.0 86.40 88.20
BDX 170421C00100000 C 04/21/17 100.0 81.40 83.10
BDX 170421C00105000 C 04/21/17 105.0 76.40 78.20
BDX 170421C00110000 C 04/21/17 110.0 71.40 73.20
BDX 170421C00115000 C 04/21/17 115.0 66.50 68.10
BDX 170421C00120000 C 04/21/17 120.0 61.30 63.30
BDX 170421C00125000 C 04/21/17 125.0 56.40 58.20
BDX 170421C00130000 C 04/21/17 130.0 51.30 53.30
BDX 170421C00135000 C 04/21/17 135.0 46.30 48.30
BDX 170421C00140000 C 04/21/17 140.0 41.40 43.20
BDX 170421C00145000 C 04/21/17 145.0 36.50 38.50
BDX 170421C00150000 C 04/21/17 150.0 31.40 33.10
BDX 170421C00155000 C 04/21/17 155.0 26.30 28.20
BDX 170421C00160000 C 04/21/17 160.0 21.60 23.20
BDX 170421C00165000 C 04/21/17 165.0 16.70 18.50
BDX 170421C00170000 C 04/21/17 170.0 12.00 13.80
BDX 170421C00175000 C 04/21/17 175.0 8.80 9.50
BDX 170421C00180000 C 04/21/17 180.0 5.30 5.70
BDX 170421C00185000 C 04/21/17 185.0 2.80 3.20
BDX 170421C00190000 C 04/21/17 190.0 1.25 1.55
BDX 170421C00195000 C 04/21/17 195.0 0.55 0.80
BDX 170421C00200000 C 04/21/17 200.0 0.20 0.30
BDX 170421C00210000 C 04/21/17 210.0 0.00 0.15
BDX 170421C00220000 C 04/21/17 220.0 0.00 0.15
BDX 170421C00230000 C 04/21/17 230.0 0.00 0.15
BDX 170421C00240000 C 04/21/17 240.0 0.00 0.15
BDX 170421C00250000 C 04/21/17 250.0 0.00 0.15
BDX 170421C00260000 C 04/21/17 260.0 0.00 0.15
BDX 170421C00270000 C 04/21/17 270.0 0.00 0.15
BDX 170421P00090000 P 04/21/17 90.0 0.00 0.15
BDX 170421P00095000 P 04/21/17 95.0 0.00 0.15
BDX 170421P00100000 P 04/21/17 100.0 0.00 0.15
BDX 170421P00105000 P 04/21/17 105.0 0.00 0.15
BDX 170421P00110000 P 04/21/17 110.0 0.00 0.15
BDX 170421P00115000 P 04/21/17 115.0 0.00 0.15
BDX 170421P00120000 P 04/21/17 120.0 0.00 0.15
BDX 170421P00125000 P 04/21/17 125.0 0.00 0.15
BDX 170421P00130000 P 04/21/17 130.0 0.00 0.20
BDX 170421P00135000 P 04/21/17 135.0 0.00 0.15
BDX 170421P00140000 P 04/21/17 140.0 0.00 0.15
BDX 170421P00145000 P 04/21/17 145.0 0.00 0.20
BDX 170421P00150000 P 04/21/17 150.0 0.05 0.25
BDX 170421P00155000 P 04/21/17 155.0 0.10 0.35
BDX 170421P00160000 P 04/21/17 160.0 0.30 0.45
BDX 170421P00165000 P 04/21/17 165.0 0.55 0.75
BDX 170421P00170000 P 04/21/17 170.0 1.10 1.25
BDX 170421P00175000 P 04/21/17 175.0 1.95 2.15
BDX 170421P00180000 P 04/21/17 180.0 3.40 3.80
BDX 170421P00185000 P 04/21/17 185.0 5.90 6.30
BDX 170421P00190000 P 04/21/17 190.0 9.30 10.40
BDX 170421P00195000 P 04/21/17 195.0 13.00 14.80
BDX 170421P00200000 P 04/21/17 200.0 17.90 19.50
BDX 170421P00210000 P 04/21/17 210.0 27.40 29.20
BDX 170421P00220000 P 04/21/17 220.0 36.80 39.30
BDX 170421P00230000 P 04/21/17 230.0 46.90 49.20
BDX 170421P00240000 P 04/21/17 240.0 56.80 59.40
BDX 170421P00250000 P 04/21/17 250.0 66.80 69.40
BDX 170421P00260000 P 04/21/17 260.0 76.70 79.50
BDX 170421P00270000 P 04/21/17 270.0 87.50 89.20
BDX 170616C00090000 C 06/16/17 90.0 91.60 93.10
BDX 170616C00095000 C 06/16/17 95.0 86.30 88.10
BDX 170616C00100000 C 06/16/17 100.0 81.40 83.20
BDX 170616C00105000 C 06/16/17 105.0 76.30 78.30
BDX 170616C00110000 C 06/16/17 110.0 71.30 73.30
BDX 170616C00115000 C 06/16/17 115.0 65.90 68.50
BDX 170616C00120000 C 06/16/17 120.0 61.40 63.10
BDX 170616C00125000 C 06/16/17 125.0 56.30 58.30
BDX 170616C00130000 C 06/16/17 130.0 51.30 53.20
BDX 170616C00135000 C 06/16/17 135.0 45.70 48.10
BDX 170616C00140000 C 06/16/17 140.0 41.40 43.40
BDX 170616C00145000 C 06/16/17 145.0 36.30 38.30
BDX 170616C00150000 C 06/16/17 150.0 31.20 33.90
BDX 170616C00155000 C 06/16/17 155.0 26.50 28.60
BDX 170616C00160000 C 06/16/17 160.0 21.90 24.10
BDX 170616C00165000 C 06/16/17 165.0 18.50 20.10
BDX 170616C00170000 C 06/16/17 170.0 14.30 15.60
BDX 170616C00175000 C 06/16/17 175.0 10.50 11.50
BDX 170616C00180000 C 06/16/17 180.0 7.60 8.20
BDX 170616C00185000 C 06/16/17 185.0 5.20 5.70
BDX 170616C00190000 C 06/16/17 190.0 3.20 3.60
BDX 170616C00195000 C 06/16/17 195.0 2.05 2.40
BDX 170616C00200000 C 06/16/17 200.0 1.20 1.50
BDX 170616C00210000 C 06/16/17 210.0 0.30 0.65
BDX 170616C00220000 C 06/16/17 220.0 0.05 0.30
BDX 170616C00230000 C 06/16/17 230.0 0.00 0.20
BDX 170616C00240000 C 06/16/17 240.0 0.00 0.20
BDX 170616C00250000 C 06/16/17 250.0 0.00 0.20
BDX 170616P00090000 P 06/16/17 90.0 0.00 0.20
BDX 170616P00095000 P 06/16/17 95.0 0.00 0.20
BDX 170616P00100000 P 06/16/17 100.0 0.00 0.25
BDX 170616P00105000 P 06/16/17 105.0 0.00 0.25
BDX 170616P00110000 P 06/16/17 110.0 0.00 0.15
BDX 170616P00115000 P 06/16/17 115.0 0.05 0.20
BDX 170616P00120000 P 06/16/17 120.0 0.05 0.20
BDX 170616P00125000 P 06/16/17 125.0 0.05 0.20
BDX 170616P00130000 P 06/16/17 130.0 0.10 0.30
BDX 170616P00135000 P 06/16/17 135.0 0.15 0.35
BDX 170616P00140000 P 06/16/17 140.0 0.15 0.50
BDX 170616P00145000 P 06/16/17 145.0 0.30 0.60
BDX 170616P00150000 P 06/16/17 150.0 0.55 0.80
BDX 170616P00155000 P 06/16/17 155.0 0.80 1.10
BDX 170616P00160000 P 06/16/17 160.0 1.20 1.55
BDX 170616P00165000 P 06/16/17 165.0 1.90 2.20
BDX 170616P00170000 P 06/16/17 170.0 2.85 3.30
BDX 170616P00175000 P 06/16/17 175.0 4.10 4.90
BDX 170616P00180000 P 06/16/17 180.0 6.10 6.70
BDX 170616P00185000 P 06/16/17 185.0 8.50 9.30
BDX 170616P00190000 P 06/16/17 190.0 11.60 12.60
BDX 170616P00195000 P 06/16/17 195.0 15.10 16.80
BDX 170616P00200000 P 06/16/17 200.0 19.00 20.90
BDX 170616P00210000 P 06/16/17 210.0 28.10 30.20
BDX 170616P00220000 P 06/16/17 220.0 37.70 40.10
BDX 170616P00230000 P 06/16/17 230.0 47.20 49.80
BDX 170616P00240000 P 06/16/17 240.0 57.20 60.00
BDX 170616P00250000 P 06/16/17 250.0 67.60 69.40
BDX 170915C00090000 C 09/15/17 90.0 91.40 93.70
BDX 170915C00095000 C 09/15/17 95.0 86.00 88.70
BDX 170915C00100000 C 09/15/17 100.0 81.00 83.70
BDX 170915C00105000 C 09/15/17 105.0 76.10 78.70
BDX 170915C00110000 C 09/15/17 110.0 71.10 73.70
BDX 170915C00115000 C 09/15/17 115.0 66.10 68.70
BDX 170915C00120000 C 09/15/17 120.0 61.00 63.60
BDX 170915C00125000 C 09/15/17 125.0 56.10 58.80
BDX 170915C00130000 C 09/15/17 130.0 51.20 53.90
BDX 170915C00135000 C 09/15/17 135.0 46.30 49.10
BDX 170915C00140000 C 09/15/17 140.0 41.70 44.70
BDX 170915C00145000 C 09/15/17 145.0 37.00 39.40
BDX 170915C00150000 C 09/15/17 150.0 32.10 34.60
BDX 170915C00155000 C 09/15/17 155.0 27.70 30.20
BDX 170915C00160000 C 09/15/17 160.0 23.60 26.10
BDX 170915C00165000 C 09/15/17 165.0 19.90 21.70
BDX 170915C00170000 C 09/15/17 170.0 16.40 17.80
BDX 170915C00175000 C 09/15/17 175.0 13.00 14.50
BDX 170915C00180000 C 09/15/17 180.0 10.10 11.50
BDX 170915C00185000 C 09/15/17 185.0 8.20 9.20
BDX 170915C00190000 C 09/15/17 190.0 5.90 6.50
BDX 170915C00195000 C 09/15/17 195.0 3.60 5.30
BDX 170915C00200000 C 09/15/17 200.0 2.30 3.60
BDX 170915C00210000 C 09/15/17 210.0 1.10 1.90
BDX 170915C00220000 C 09/15/17 220.0 0.25 0.95
BDX 170915C00230000 C 09/15/17 230.0 0.05 0.45
BDX 170915C00240000 C 09/15/17 240.0 0.00 0.35
BDX 170915C00250000 C 09/15/17 250.0 0.00 0.30
BDX 170915C00260000 C 09/15/17 260.0 0.00 0.25
BDX 170915P00090000 P 09/15/17 90.0 0.05 0.50
BDX 170915P00095000 P 09/15/17 95.0 0.10 0.50
BDX 170915P00100000 P 09/15/17 100.0 0.10 0.55
BDX 170915P00105000 P 09/15/17 105.0 0.15 0.60
BDX 170915P00110000 P 09/15/17 110.0 0.20 0.70
BDX 170915P00115000 P 09/15/17 115.0 0.30 0.75
BDX 170915P00120000 P 09/15/17 120.0 0.35 0.90
BDX 170915P00125000 P 09/15/17 125.0 0.35 1.10
BDX 170915P00130000 P 09/15/17 130.0 1.00 1.25
BDX 170915P00135000 P 09/15/17 135.0 1.20 1.45
BDX 170915P00140000 P 09/15/17 140.0 1.40 1.65
BDX 170915P00145000 P 09/15/17 145.0 1.75 1.90
BDX 170915P00150000 P 09/15/17 150.0 2.20 2.45
BDX 170915P00155000 P 09/15/17 155.0 2.80 3.20
BDX 170915P00160000 P 09/15/17 160.0 3.50 3.80
BDX 170915P00165000 P 09/15/17 165.0 4.60 4.90
BDX 170915P00170000 P 09/15/17 170.0 5.90 6.60
BDX 170915P00175000 P 09/15/17 175.0 7.30 8.20
BDX 170915P00180000 P 09/15/17 180.0 9.20 9.80
BDX 170915P00185000 P 09/15/17 185.0 11.00 12.50
BDX 170915P00190000 P 09/15/17 190.0 14.00 16.00
BDX 170915P00195000 P 09/15/17 195.0 17.60 19.20
BDX 170915P00200000 P 09/15/17 200.0 21.30 22.80
BDX 170915P00210000 P 09/15/17 210.0 29.00 31.00
BDX 170915P00220000 P 09/15/17 220.0 37.90 41.20
BDX 170915P00230000 P 09/15/17 230.0 47.40 50.70
BDX 170915P00240000 P 09/15/17 240.0 57.20 60.20
BDX 170915P00250000 P 09/15/17 250.0 67.20 69.90
BDX 170915P00260000 P 09/15/17 260.0 76.90 80.10

OPRA data is delayed 15 minutes.