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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 170519C00140000 C 05/19/17 140.0 45.20 47.90
BDX 170519C00145000 C 05/19/17 145.0 40.30 42.90
BDX 170519C00150000 C 05/19/17 150.0 35.10 38.10
BDX 170519C00155000 C 05/19/17 155.0 30.30 33.20
BDX 170519C00160000 C 05/19/17 160.0 25.30 28.30
BDX 170519C00165000 C 05/19/17 165.0 20.60 23.20
BDX 170519C00170000 C 05/19/17 170.0 15.40 18.00
BDX 170519C00175000 C 05/19/17 175.0 11.80 13.00
BDX 170519C00180000 C 05/19/17 180.0 7.70 8.30
BDX 170519C00185000 C 05/19/17 185.0 3.90 4.40
BDX 170519C00190000 C 05/19/17 190.0 1.45 1.80
BDX 170519C00195000 C 05/19/17 195.0 0.10 0.85
BDX 170519C00200000 C 05/19/17 200.0 0.00 0.30
BDX 170519C00210000 C 05/19/17 210.0 0.00 0.25
BDX 170519C00220000 C 05/19/17 220.0 0.00 0.35
BDX 170519C00230000 C 05/19/17 230.0 0.00 0.35
BDX 170519C00240000 C 05/19/17 240.0 0.00 0.35
BDX 170519C00250000 C 05/19/17 250.0 0.00 0.35
BDX 170519C00260000 C 05/19/17 260.0 0.00 0.35
BDX 170519P00140000 P 05/19/17 140.0 0.00 1.15
BDX 170519P00145000 P 05/19/17 145.0 0.00 0.75
BDX 170519P00150000 P 05/19/17 150.0 0.00 0.75
BDX 170519P00155000 P 05/19/17 155.0 0.00 0.40
BDX 170519P00160000 P 05/19/17 160.0 0.00 0.30
BDX 170519P00165000 P 05/19/17 165.0 0.00 0.35
BDX 170519P00170000 P 05/19/17 170.0 0.15 0.30
BDX 170519P00175000 P 05/19/17 175.0 0.35 0.70
BDX 170519P00180000 P 05/19/17 180.0 0.85 1.10
BDX 170519P00185000 P 05/19/17 185.0 1.90 2.20
BDX 170519P00190000 P 05/19/17 190.0 4.20 5.10
BDX 170519P00195000 P 05/19/17 195.0 7.80 10.40
BDX 170519P00200000 P 05/19/17 200.0 12.30 14.80
BDX 170519P00210000 P 05/19/17 210.0 22.10 25.40
BDX 170519P00220000 P 05/19/17 220.0 32.30 35.40
BDX 170519P00230000 P 05/19/17 230.0 42.30 45.40
BDX 170519P00240000 P 05/19/17 240.0 52.20 55.40
BDX 170519P00250000 P 05/19/17 250.0 61.70 65.40
BDX 170519P00260000 P 05/19/17 260.0 72.20 75.20
BDX 170616C00090000 C 06/16/17 90.0 95.20 98.10
BDX 170616C00095000 C 06/16/17 95.0 90.20 92.60
BDX 170616C00100000 C 06/16/17 100.0 85.50 88.60
BDX 170616C00105000 C 06/16/17 105.0 80.50 83.10
BDX 170616C00110000 C 06/16/17 110.0 75.20 78.50
BDX 170616C00115000 C 06/16/17 115.0 70.30 72.70
BDX 170616C00120000 C 06/16/17 120.0 65.50 68.40
BDX 170616C00125000 C 06/16/17 125.0 60.50 63.50
BDX 170616C00130000 C 06/16/17 130.0 55.50 58.10
BDX 170616C00135000 C 06/16/17 135.0 50.50 53.10
BDX 170616C00140000 C 06/16/17 140.0 45.50 48.20
BDX 170616C00145000 C 06/16/17 145.0 40.60 43.20
BDX 170616C00150000 C 06/16/17 150.0 35.50 38.10
BDX 170616C00155000 C 06/16/17 155.0 30.10 33.90
BDX 170616C00160000 C 06/16/17 160.0 25.00 28.20
BDX 170616C00165000 C 06/16/17 165.0 20.40 22.90
BDX 170616C00170000 C 06/16/17 170.0 15.80 18.10
BDX 170616C00175000 C 06/16/17 175.0 11.30 13.30
BDX 170616C00180000 C 06/16/17 180.0 7.40 9.00
BDX 170616C00185000 C 06/16/17 185.0 4.30 5.20
BDX 170616C00190000 C 06/16/17 190.0 1.90 2.70
BDX 170616C00195000 C 06/16/17 195.0 0.70 1.25
BDX 170616C00200000 C 06/16/17 200.0 0.10 0.60
BDX 170616C00210000 C 06/16/17 210.0 0.00 0.35
BDX 170616C00220000 C 06/16/17 220.0 0.00 0.40
BDX 170616C00230000 C 06/16/17 230.0 0.00 0.30
BDX 170616C00240000 C 06/16/17 240.0 0.00 0.20
BDX 170616C00250000 C 06/16/17 250.0 0.00 0.40
BDX 170616P00090000 P 06/16/17 90.0 0.00 0.35
BDX 170616P00095000 P 06/16/17 95.0 0.00 0.35
BDX 170616P00100000 P 06/16/17 100.0 0.00 0.30
BDX 170616P00105000 P 06/16/17 105.0 0.00 0.35
BDX 170616P00110000 P 06/16/17 110.0 0.00 0.35
BDX 170616P00115000 P 06/16/17 115.0 0.00 0.60
BDX 170616P00120000 P 06/16/17 120.0 0.00 0.45
BDX 170616P00125000 P 06/16/17 125.0 0.00 0.50
BDX 170616P00130000 P 06/16/17 130.0 0.00 0.45
BDX 170616P00135000 P 06/16/17 135.0 0.00 1.15
BDX 170616P00140000 P 06/16/17 140.0 0.00 1.00
BDX 170616P00145000 P 06/16/17 145.0 0.00 0.25
BDX 170616P00150000 P 06/16/17 150.0 0.00 0.40
BDX 170616P00155000 P 06/16/17 155.0 0.10 0.40
BDX 170616P00160000 P 06/16/17 160.0 0.20 0.55
BDX 170616P00165000 P 06/16/17 165.0 0.30 0.70
BDX 170616P00170000 P 06/16/17 170.0 0.50 1.05
BDX 170616P00175000 P 06/16/17 175.0 0.90 1.70
BDX 170616P00180000 P 06/16/17 180.0 1.70 1.95
BDX 170616P00185000 P 06/16/17 185.0 3.20 5.30
BDX 170616P00190000 P 06/16/17 190.0 5.50 7.60
BDX 170616P00195000 P 06/16/17 195.0 9.00 12.00
BDX 170616P00200000 P 06/16/17 200.0 13.10 15.50
BDX 170616P00210000 P 06/16/17 210.0 22.40 26.00
BDX 170616P00220000 P 06/16/17 220.0 32.90 35.90
BDX 170616P00230000 P 06/16/17 230.0 42.40 45.90
BDX 170616P00240000 P 06/16/17 240.0 52.40 55.90
BDX 170616P00250000 P 06/16/17 250.0 62.70 65.30
BDX 170915C00090000 C 09/15/17 90.0 94.70 98.20
BDX 170915C00095000 C 09/15/17 95.0 89.70 93.70
BDX 170915C00100000 C 09/15/17 100.0 84.70 88.60
BDX 170915C00105000 C 09/15/17 105.0 79.70 83.60
BDX 170915C00110000 C 09/15/17 110.0 74.70 78.70
BDX 170915C00115000 C 09/15/17 115.0 69.80 73.70
BDX 170915C00120000 C 09/15/17 120.0 64.90 67.70
BDX 170915C00125000 C 09/15/17 125.0 59.70 63.40
BDX 170915C00130000 C 09/15/17 130.0 54.90 58.40
BDX 170915C00135000 C 09/15/17 135.0 49.80 53.80
BDX 170915C00140000 C 09/15/17 140.0 45.10 48.80
BDX 170915C00145000 C 09/15/17 145.0 40.10 43.90
BDX 170915C00150000 C 09/15/17 150.0 35.30 38.70
BDX 170915C00155000 C 09/15/17 155.0 30.50 33.90
BDX 170915C00160000 C 09/15/17 160.0 25.80 29.10
BDX 170915C00165000 C 09/15/17 165.0 21.50 24.00
BDX 170915C00170000 C 09/15/17 170.0 17.50 19.60
BDX 170915C00175000 C 09/15/17 175.0 13.40 15.50
BDX 170915C00180000 C 09/15/17 180.0 9.80 11.70
BDX 170915C00185000 C 09/15/17 185.0 7.50 8.50
BDX 170915C00190000 C 09/15/17 190.0 4.70 5.70
BDX 170915C00195000 C 09/15/17 195.0 2.75 3.70
BDX 170915C00200000 C 09/15/17 200.0 1.50 2.35
BDX 170915C00210000 C 09/15/17 210.0 0.30 0.85
BDX 170915C00220000 C 09/15/17 220.0 0.00 0.45
BDX 170915C00230000 C 09/15/17 230.0 0.00 0.40
BDX 170915C00240000 C 09/15/17 240.0 0.00 0.45
BDX 170915C00250000 C 09/15/17 250.0 0.00 0.40
BDX 170915C00260000 C 09/15/17 260.0 0.00 0.45
BDX 170915P00090000 P 09/15/17 90.0 0.05 0.50
BDX 170915P00095000 P 09/15/17 95.0 0.00 0.50
BDX 170915P00100000 P 09/15/17 100.0 0.05 0.45
BDX 170915P00105000 P 09/15/17 105.0 0.10 0.70
BDX 170915P00110000 P 09/15/17 110.0 0.10 1.05
BDX 170915P00115000 P 09/15/17 115.0 0.05 0.75
BDX 170915P00120000 P 09/15/17 120.0 0.10 0.40
BDX 170915P00125000 P 09/15/17 125.0 0.10 0.95
BDX 170915P00130000 P 09/15/17 130.0 0.20 0.70
BDX 170915P00135000 P 09/15/17 135.0 0.30 0.70
BDX 170915P00140000 P 09/15/17 140.0 0.30 1.30
BDX 170915P00145000 P 09/15/17 145.0 0.55 1.00
BDX 170915P00150000 P 09/15/17 150.0 0.60 1.20
BDX 170915P00155000 P 09/15/17 155.0 0.85 1.50
BDX 170915P00160000 P 09/15/17 160.0 1.05 2.35
BDX 170915P00165000 P 09/15/17 165.0 1.55 2.70
BDX 170915P00170000 P 09/15/17 170.0 2.25 3.30
BDX 170915P00175000 P 09/15/17 175.0 3.10 4.80
BDX 170915P00180000 P 09/15/17 180.0 4.60 6.60
BDX 170915P00185000 P 09/15/17 185.0 6.40 7.30
BDX 170915P00190000 P 09/15/17 190.0 8.60 11.20
BDX 170915P00195000 P 09/15/17 195.0 11.50 14.60
BDX 170915P00200000 P 09/15/17 200.0 15.20 18.40
BDX 170915P00210000 P 09/15/17 210.0 23.50 26.60
BDX 170915P00220000 P 09/15/17 220.0 32.70 36.20
BDX 170915P00230000 P 09/15/17 230.0 42.30 46.00
BDX 170915P00240000 P 09/15/17 240.0 52.30 56.00
BDX 170915P00250000 P 09/15/17 250.0 62.20 65.90
BDX 170915P00260000 P 09/15/17 260.0 72.40 75.90
BDX 171215C00140000 C 12/15/17 140.0 45.20 48.80
BDX 171215C00145000 C 12/15/17 145.0 40.50 44.20
BDX 171215C00150000 C 12/15/17 150.0 35.70 39.20
BDX 171215C00155000 C 12/15/17 155.0 31.10 33.80
BDX 171215C00160000 C 12/15/17 160.0 26.50 29.60
BDX 171215C00165000 C 12/15/17 165.0 22.20 25.10
BDX 171215C00170000 C 12/15/17 170.0 18.20 20.90
BDX 171215C00175000 C 12/15/17 175.0 14.70 17.40
BDX 171215C00180000 C 12/15/17 180.0 12.50 13.80
BDX 171215C00185000 C 12/15/17 185.0 9.30 10.40
BDX 171215C00190000 C 12/15/17 190.0 6.90 7.90
BDX 171215C00195000 C 12/15/17 195.0 4.80 5.80
BDX 171215C00200000 C 12/15/17 200.0 3.10 4.10
BDX 171215C00210000 C 12/15/17 210.0 0.70 1.95
BDX 171215C00220000 C 12/15/17 220.0 0.15 0.85
BDX 171215C00230000 C 12/15/17 230.0 0.00 0.45
BDX 171215C00240000 C 12/15/17 240.0 0.00 0.45
BDX 171215C00250000 C 12/15/17 250.0 0.00 0.45
BDX 171215C00260000 C 12/15/17 260.0 0.00 0.45
BDX 171215P00140000 P 12/15/17 140.0 0.85 1.40
BDX 171215P00145000 P 12/15/17 145.0 1.00 2.05
BDX 171215P00150000 P 12/15/17 150.0 1.30 2.00
BDX 171215P00155000 P 12/15/17 155.0 1.70 2.65
BDX 171215P00160000 P 12/15/17 160.0 2.25 3.60
BDX 171215P00165000 P 12/15/17 165.0 2.90 4.40
BDX 171215P00170000 P 12/15/17 170.0 3.90 5.70
BDX 171215P00175000 P 12/15/17 175.0 5.10 7.40
BDX 171215P00180000 P 12/15/17 180.0 6.50 9.10
BDX 171215P00185000 P 12/15/17 185.0 8.40 11.30
BDX 171215P00190000 P 12/15/17 190.0 10.90 13.70
BDX 171215P00195000 P 12/15/17 195.0 13.60 16.70
BDX 171215P00200000 P 12/15/17 200.0 16.60 20.00
BDX 171215P00210000 P 12/15/17 210.0 24.60 27.80
BDX 171215P00220000 P 12/15/17 220.0 33.10 36.70
BDX 171215P00230000 P 12/15/17 230.0 42.80 46.50
BDX 171215P00240000 P 12/15/17 240.0 52.20 56.10
BDX 171215P00250000 P 12/15/17 250.0 62.30 66.00
BDX 171215P00260000 P 12/15/17 260.0 72.60 75.90
BDX 180119C00120000 C 01/19/18 120.0 64.50 68.70
BDX 180119C00125000 C 01/19/18 125.0 59.50 64.30
BDX 180119C00130000 C 01/19/18 130.0 54.50 59.00
BDX 180119C00135000 C 01/19/18 135.0 50.00 54.40
BDX 180119C00140000 C 01/19/18 140.0 45.00 49.10
BDX 180119C00145000 C 01/19/18 145.0 40.00 44.30
BDX 180119C00150000 C 01/19/18 150.0 35.50 39.80
BDX 180119C00155000 C 01/19/18 155.0 30.70 34.00
BDX 180119C00160000 C 01/19/18 160.0 26.40 29.60
BDX 180119C00165000 C 01/19/18 165.0 22.40 25.30
BDX 180119C00170000 C 01/19/18 170.0 18.10 21.30
BDX 180119C00175000 C 01/19/18 175.0 14.90 17.50
BDX 180119C00180000 C 01/19/18 180.0 12.00 14.10
BDX 180119C00185000 C 01/19/18 185.0 10.10 11.00
BDX 180119C00190000 C 01/19/18 190.0 7.50 8.60
BDX 180119C00195000 C 01/19/18 195.0 5.50 6.40
BDX 180119C00200000 C 01/19/18 200.0 3.70 4.60
BDX 180119C00210000 C 01/19/18 210.0 0.05 3.40
BDX 180119C00220000 C 01/19/18 220.0 0.00 2.55
BDX 180119C00230000 C 01/19/18 230.0 0.00 2.30
BDX 180119C00240000 C 01/19/18 240.0 0.00 2.20
BDX 180119P00120000 P 01/19/18 120.0 0.00 2.50
BDX 180119P00125000 P 01/19/18 125.0 0.00 2.55
BDX 180119P00130000 P 01/19/18 130.0 0.00 2.75
BDX 180119P00135000 P 01/19/18 135.0 0.00 3.00
BDX 180119P00140000 P 01/19/18 140.0 0.00 3.50
BDX 180119P00145000 P 01/19/18 145.0 0.00 3.80
BDX 180119P00150000 P 01/19/18 150.0 1.35 2.50
BDX 180119P00155000 P 01/19/18 155.0 1.90 4.40
BDX 180119P00160000 P 01/19/18 160.0 2.55 3.80
BDX 180119P00165000 P 01/19/18 165.0 3.30 4.70
BDX 180119P00170000 P 01/19/18 170.0 4.40 6.50
BDX 180119P00175000 P 01/19/18 175.0 5.50 8.40
BDX 180119P00180000 P 01/19/18 180.0 7.30 10.10
BDX 180119P00185000 P 01/19/18 185.0 9.10 12.20
BDX 180119P00190000 P 01/19/18 190.0 11.40 14.70
BDX 180119P00195000 P 01/19/18 195.0 14.30 18.00
BDX 180119P00200000 P 01/19/18 200.0 17.60 20.80
BDX 180119P00210000 P 01/19/18 210.0 25.00 28.50
BDX 180119P00220000 P 01/19/18 220.0 33.30 37.00
BDX 180119P00230000 P 01/19/18 230.0 42.70 46.50
BDX 180119P00240000 P 01/19/18 240.0 52.00 56.50

OPRA data is delayed 15 minutes.