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 Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 161021C00090000 C 10/21/16 90.0 85.90 88.20
BDX 161021C00095000 C 10/21/16 95.0 80.00 84.00
BDX 161021C00100000 C 10/21/16 100.0 75.00 79.00
BDX 161021C00105000 C 10/21/16 105.0 70.00 74.00
BDX 161021C00110000 C 10/21/16 110.0 65.50 69.00
BDX 161021C00115000 C 10/21/16 115.0 60.50 64.00
BDX 161021C00120000 C 10/21/16 120.0 55.50 58.70
BDX 161021C00125000 C 10/21/16 125.0 50.30 53.70
BDX 161021C00130000 C 10/21/16 130.0 45.40 48.70
BDX 161021C00135000 C 10/21/16 135.0 40.40 43.70
BDX 161021C00140000 C 10/21/16 140.0 35.40 38.70
BDX 161021C00145000 C 10/21/16 145.0 30.30 33.70
BDX 161021C00150000 C 10/21/16 150.0 25.40 28.40
BDX 161021C00155000 C 10/21/16 155.0 20.80 23.90
BDX 161021C00160000 C 10/21/16 160.0 16.40 18.80
BDX 161021C00165000 C 10/21/16 165.0 11.60 13.40
BDX 161021C00170000 C 10/21/16 170.0 6.80 8.20
BDX 161021C00175000 C 10/21/16 175.0 3.80 4.30
BDX 161021C00180000 C 10/21/16 180.0 1.40 1.60
BDX 161021C00185000 C 10/21/16 185.0 0.30 0.45
BDX 161021C00190000 C 10/21/16 190.0 0.00 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 0.20
BDX 161021P00105000 P 10/21/16 105.0 0.00 0.20
BDX 161021P00110000 P 10/21/16 110.0 0.00 0.20
BDX 161021P00115000 P 10/21/16 115.0 0.00 0.20
BDX 161021P00120000 P 10/21/16 120.0 0.00 0.20
BDX 161021P00125000 P 10/21/16 125.0 0.00 0.20
BDX 161021P00130000 P 10/21/16 130.0 0.00 0.20
BDX 161021P00135000 P 10/21/16 135.0 0.00 0.25
BDX 161021P00140000 P 10/21/16 140.0 0.00 0.25
BDX 161021P00145000 P 10/21/16 145.0 0.00 0.25
BDX 161021P00150000 P 10/21/16 150.0 0.00 0.25
BDX 161021P00155000 P 10/21/16 155.0 0.05 0.25
BDX 161021P00160000 P 10/21/16 160.0 0.15 0.25
BDX 161021P00165000 P 10/21/16 165.0 0.25 0.55
BDX 161021P00170000 P 10/21/16 170.0 0.75 1.00
BDX 161021P00175000 P 10/21/16 175.0 1.95 2.10
BDX 161021P00180000 P 10/21/16 180.0 4.20 4.60
BDX 161021P00185000 P 10/21/16 185.0 7.70 8.80
BDX 161021P00190000 P 10/21/16 190.0 11.70 14.40
BDX 161021P00195000 P 10/21/16 195.0 16.40 19.10
BDX 161021P00200000 P 10/21/16 200.0 21.40 24.60
BDX 161021P00210000 P 10/21/16 210.0 31.30 34.60
BDX 161021P00220000 P 10/21/16 220.0 41.30 44.90
BDX 161021P00230000 P 10/21/16 230.0 51.00 54.80
BDX 161021P00240000 P 10/21/16 240.0 61.30 64.80
BDX 161021P00250000 P 10/21/16 250.0 71.30 74.80
BDX 161021P00260000 P 10/21/16 260.0 81.30 84.10
BDX 161118C00090000 C 11/18/16 90.0 85.30 88.60
BDX 161118C00095000 C 11/18/16 95.0 80.40 84.00
BDX 161118C00100000 C 11/18/16 100.0 75.40 79.10
BDX 161118C00105000 C 11/18/16 105.0 70.30 73.70
BDX 161118C00110000 C 11/18/16 110.0 65.20 69.10
BDX 161118C00115000 C 11/18/16 115.0 60.60 64.00
BDX 161118C00120000 C 11/18/16 120.0 55.30 58.30
BDX 161118C00125000 C 11/18/16 125.0 50.40 53.90
BDX 161118C00130000 C 11/18/16 130.0 45.70 48.90
BDX 161118C00135000 C 11/18/16 135.0 40.50 44.00
BDX 161118C00140000 C 11/18/16 140.0 35.60 38.80
BDX 161118C00145000 C 11/18/16 145.0 30.70 34.20
BDX 161118C00150000 C 11/18/16 150.0 26.70 29.20
BDX 161118C00155000 C 11/18/16 155.0 22.00 24.30
BDX 161118C00160000 C 11/18/16 160.0 17.20 19.30
BDX 161118C00165000 C 11/18/16 165.0 12.80 14.80
BDX 161118C00170000 C 11/18/16 170.0 9.20 9.70
BDX 161118C00175000 C 11/18/16 175.0 5.80 6.20
BDX 161118C00180000 C 11/18/16 180.0 3.10 3.40
BDX 161118C00185000 C 11/18/16 185.0 1.35 1.65
BDX 161118C00190000 C 11/18/16 190.0 0.45 0.85
BDX 161118C00195000 C 11/18/16 195.0 0.10 0.35
BDX 161118C00200000 C 11/18/16 200.0 0.00 0.25
BDX 161118C00210000 C 11/18/16 210.0 0.00 0.20
BDX 161118C00220000 C 11/18/16 220.0 0.00 0.20
BDX 161118C00230000 C 11/18/16 230.0 0.00 0.20
BDX 161118C00240000 C 11/18/16 240.0 0.00 0.20
BDX 161118C00250000 C 11/18/16 250.0 0.00 0.20
BDX 161118C00260000 C 11/18/16 260.0 0.00 0.20
BDX 161118P00090000 P 11/18/16 90.0 0.00 0.20
BDX 161118P00095000 P 11/18/16 95.0 0.00 0.20
BDX 161118P00100000 P 11/18/16 100.0 0.00 0.20
BDX 161118P00105000 P 11/18/16 105.0 0.00 0.20
BDX 161118P00110000 P 11/18/16 110.0 0.00 0.20
BDX 161118P00115000 P 11/18/16 115.0 0.00 0.25
BDX 161118P00120000 P 11/18/16 120.0 0.05 0.25
BDX 161118P00125000 P 11/18/16 125.0 0.05 0.25
BDX 161118P00130000 P 11/18/16 130.0 0.05 0.30
BDX 161118P00135000 P 11/18/16 135.0 0.15 0.35
BDX 161118P00140000 P 11/18/16 140.0 0.20 0.40
BDX 161118P00145000 P 11/18/16 145.0 0.30 0.45
BDX 161118P00150000 P 11/18/16 150.0 0.35 0.60
BDX 161118P00155000 P 11/18/16 155.0 0.50 0.75
BDX 161118P00160000 P 11/18/16 160.0 0.80 1.05
BDX 161118P00165000 P 11/18/16 165.0 1.40 1.50
BDX 161118P00170000 P 11/18/16 170.0 2.20 2.40
BDX 161118P00175000 P 11/18/16 175.0 3.70 4.00
BDX 161118P00180000 P 11/18/16 180.0 5.90 6.30
BDX 161118P00185000 P 11/18/16 185.0 7.70 10.50
BDX 161118P00190000 P 11/18/16 190.0 11.90 14.50
BDX 161118P00195000 P 11/18/16 195.0 16.40 19.30
BDX 161118P00200000 P 11/18/16 200.0 21.30 24.80
BDX 161118P00210000 P 11/18/16 210.0 31.30 34.60
BDX 161118P00220000 P 11/18/16 220.0 41.30 44.90
BDX 161118P00230000 P 11/18/16 230.0 51.30 54.50
BDX 161118P00240000 P 11/18/16 240.0 61.30 64.50
BDX 161118P00250000 P 11/18/16 250.0 71.00 74.80
BDX 161118P00260000 P 11/18/16 260.0 81.30 84.20
BDX 161216C00080000 C 12/16/16 80.0 95.50 98.80
BDX 161216C00085000 C 12/16/16 85.0 90.40 93.90
BDX 161216C00090000 C 12/16/16 90.0 85.60 89.10
BDX 161216C00095000 C 12/16/16 95.0 80.30 83.90
BDX 161216C00100000 C 12/16/16 100.0 75.40 79.20
BDX 161216C00105000 C 12/16/16 105.0 71.00 72.90
BDX 161216C00110000 C 12/16/16 110.0 65.40 69.10
BDX 161216C00115000 C 12/16/16 115.0 60.50 64.10
BDX 161216C00120000 C 12/16/16 120.0 55.50 59.10
BDX 161216C00125000 C 12/16/16 125.0 51.10 54.50
BDX 161216C00130000 C 12/16/16 130.0 45.60 49.50
BDX 161216C00135000 C 12/16/16 135.0 40.60 44.30
BDX 161216C00140000 C 12/16/16 140.0 36.00 39.50
BDX 161216C00145000 C 12/16/16 145.0 31.30 34.60
BDX 161216C00150000 C 12/16/16 150.0 26.70 29.60
BDX 161216C00155000 C 12/16/16 155.0 22.30 24.60
BDX 161216C00160000 C 12/16/16 160.0 18.20 19.90
BDX 161216C00165000 C 12/16/16 165.0 13.90 14.60
BDX 161216C00170000 C 12/16/16 170.0 10.30 10.50
BDX 161216C00175000 C 12/16/16 175.0 6.70 7.10
BDX 161216C00180000 C 12/16/16 180.0 3.90 4.40
BDX 161216C00185000 C 12/16/16 185.0 1.95 2.25
BDX 161216C00190000 C 12/16/16 190.0 0.90 1.35
BDX 161216C00195000 C 12/16/16 195.0 0.35 0.65
BDX 161216C00200000 C 12/16/16 200.0 0.05 0.40
BDX 161216C00210000 C 12/16/16 210.0 0.00 0.25
BDX 161216C00220000 C 12/16/16 220.0 0.00 0.20
BDX 161216C00230000 C 12/16/16 230.0 0.00 0.20
BDX 161216P00080000 P 12/16/16 80.0 0.00 0.20
BDX 161216P00085000 P 12/16/16 85.0 0.00 0.20
BDX 161216P00090000 P 12/16/16 90.0 0.00 0.20
BDX 161216P00095000 P 12/16/16 95.0 0.05 0.20
BDX 161216P00100000 P 12/16/16 100.0 0.00 0.25
BDX 161216P00105000 P 12/16/16 105.0 0.00 0.25
BDX 161216P00110000 P 12/16/16 110.0 0.00 0.30
BDX 161216P00115000 P 12/16/16 115.0 0.00 0.30
BDX 161216P00120000 P 12/16/16 120.0 0.15 0.35
BDX 161216P00125000 P 12/16/16 125.0 0.25 0.45
BDX 161216P00130000 P 12/16/16 130.0 0.30 0.50
BDX 161216P00135000 P 12/16/16 135.0 0.45 0.60
BDX 161216P00140000 P 12/16/16 140.0 0.55 0.70
BDX 161216P00145000 P 12/16/16 145.0 0.65 0.80
BDX 161216P00150000 P 12/16/16 150.0 0.85 1.00
BDX 161216P00155000 P 12/16/16 155.0 1.15 1.30
BDX 161216P00160000 P 12/16/16 160.0 1.60 1.75
BDX 161216P00165000 P 12/16/16 165.0 2.25 2.45
BDX 161216P00170000 P 12/16/16 170.0 3.30 3.60
BDX 161216P00175000 P 12/16/16 175.0 4.90 5.30
BDX 161216P00180000 P 12/16/16 180.0 7.20 7.70
BDX 161216P00185000 P 12/16/16 185.0 8.70 11.00
BDX 161216P00190000 P 12/16/16 190.0 12.30 15.70
BDX 161216P00195000 P 12/16/16 195.0 17.00 20.20
BDX 161216P00200000 P 12/16/16 200.0 21.60 25.20
BDX 161216P00210000 P 12/16/16 210.0 31.40 35.10
BDX 161216P00220000 P 12/16/16 220.0 41.10 45.20
BDX 161216P00230000 P 12/16/16 230.0 51.60 54.30
BDX 170317C00090000 C 03/17/17 90.0 85.30 88.60
BDX 170317C00095000 C 03/17/17 95.0 80.60 83.70
BDX 170317C00100000 C 03/17/17 100.0 75.40 78.90
BDX 170317C00105000 C 03/17/17 105.0 70.50 73.90
BDX 170317C00110000 C 03/17/17 110.0 65.40 69.00
BDX 170317C00115000 C 03/17/17 115.0 60.80 64.10
BDX 170317C00120000 C 03/17/17 120.0 55.90 59.20
BDX 170317C00125000 C 03/17/17 125.0 50.80 54.20
BDX 170317C00130000 C 03/17/17 130.0 46.00 49.50
BDX 170317C00135000 C 03/17/17 135.0 41.40 44.60
BDX 170317C00140000 C 03/17/17 140.0 36.50 39.90
BDX 170317C00145000 C 03/17/17 145.0 31.90 35.10
BDX 170317C00150000 C 03/17/17 150.0 27.20 30.40
BDX 170317C00155000 C 03/17/17 155.0 23.00 26.10
BDX 170317C00160000 C 03/17/17 160.0 19.10 21.80
BDX 170317C00165000 C 03/17/17 165.0 14.90 17.00
BDX 170317C00170000 C 03/17/17 170.0 12.00 13.20
BDX 170317C00175000 C 03/17/17 175.0 8.80 10.20
BDX 170317C00180000 C 03/17/17 180.0 6.40 7.70
BDX 170317C00185000 C 03/17/17 185.0 4.20 5.00
BDX 170317C00190000 C 03/17/17 190.0 2.60 3.70
BDX 170317C00195000 C 03/17/17 195.0 1.45 2.45
BDX 170317C00200000 C 03/17/17 200.0 0.75 1.85
BDX 170317C00210000 C 03/17/17 210.0 0.10 0.50
BDX 170317C00220000 C 03/17/17 220.0 0.00 0.35
BDX 170317C00230000 C 03/17/17 230.0 0.00 0.55
BDX 170317C00240000 C 03/17/17 240.0 0.00 0.55
BDX 170317C00250000 C 03/17/17 250.0 0.00 0.55
BDX 170317C00260000 C 03/17/17 260.0 0.00 0.55
BDX 170317P00090000 P 03/17/17 90.0 0.05 0.50
BDX 170317P00095000 P 03/17/17 95.0 0.05 0.55
BDX 170317P00100000 P 03/17/17 100.0 0.10 0.65
BDX 170317P00105000 P 03/17/17 105.0 0.15 0.70
BDX 170317P00110000 P 03/17/17 110.0 0.15 1.00
BDX 170317P00115000 P 03/17/17 115.0 0.40 0.80
BDX 170317P00120000 P 03/17/17 120.0 0.35 1.20
BDX 170317P00125000 P 03/17/17 125.0 0.25 1.35
BDX 170317P00130000 P 03/17/17 130.0 0.55 1.60
BDX 170317P00135000 P 03/17/17 135.0 1.00 1.40
BDX 170317P00140000 P 03/17/17 140.0 1.10 2.00
BDX 170317P00145000 P 03/17/17 145.0 1.45 2.35
BDX 170317P00150000 P 03/17/17 150.0 1.80 2.55
BDX 170317P00155000 P 03/17/17 155.0 2.25 3.20
BDX 170317P00160000 P 03/17/17 160.0 3.10 4.10
BDX 170317P00165000 P 03/17/17 165.0 4.10 5.20
BDX 170317P00170000 P 03/17/17 170.0 5.90 6.60
BDX 170317P00175000 P 03/17/17 175.0 7.60 8.60
BDX 170317P00180000 P 03/17/17 180.0 9.90 11.00
BDX 170317P00185000 P 03/17/17 185.0 12.20 13.90
BDX 170317P00190000 P 03/17/17 190.0 15.00 18.40
BDX 170317P00195000 P 03/17/17 195.0 18.90 22.20
BDX 170317P00200000 P 03/17/17 200.0 23.10 26.60
BDX 170317P00210000 P 03/17/17 210.0 32.40 35.90
BDX 170317P00220000 P 03/17/17 220.0 42.10 45.60
BDX 170317P00230000 P 03/17/17 230.0 52.00 55.50
BDX 170317P00240000 P 03/17/17 240.0 61.90 65.20
BDX 170317P00250000 P 03/17/17 250.0 71.90 75.40
BDX 170317P00260000 P 03/17/17 260.0 81.90 85.10

OPRA data is delayed 15 minutes.