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 (2015-05-22)Premium Content

Becton Dickinson And Company (BDX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 150619C00080000 C 06/19/15 80.0 60.50 63.20
BDX 150619C00085000 C 06/19/15 85.0 55.30 59.10
BDX 150619C00090000 C 06/19/15 90.0 50.30 54.10
BDX 150619C00095000 C 06/19/15 95.0 46.30 48.30
BDX 150619C00100000 C 06/19/15 100.0 41.30 43.30
BDX 150619C00105000 C 06/19/15 105.0 35.30 39.40
BDX 150619C00110000 C 06/19/15 110.0 30.60 34.10
BDX 150619C00115000 C 06/19/15 115.0 25.50 29.50
BDX 150619C00120000 C 06/19/15 120.0 21.40 23.20
BDX 150619C00125000 C 06/19/15 125.0 16.50 18.20
BDX 150619C00130000 C 06/19/15 130.0 11.60 13.10
BDX 150619C00135000 C 06/19/15 135.0 6.70 8.30
BDX 150619C00140000 C 06/19/15 140.0 2.95 3.30
BDX 150619C00145000 C 06/19/15 145.0 0.65 0.80
BDX 150619C00150000 C 06/19/15 150.0 0.05 0.15
BDX 150619C00155000 C 06/19/15 155.0 0.00 0.25
BDX 150619C00160000 C 06/19/15 160.0 0.00 0.25
BDX 150619C00165000 C 06/19/15 165.0 0.00 0.35
BDX 150619C00170000 C 06/19/15 170.0 0.00 0.35
BDX 150619P00080000 P 06/19/15 80.0 0.00 0.05
BDX 150619P00085000 P 06/19/15 85.0 0.00 0.05
BDX 150619P00090000 P 06/19/15 90.0 0.00 0.05
BDX 150619P00095000 P 06/19/15 95.0 0.00 0.35
BDX 150619P00100000 P 06/19/15 100.0 0.00 0.35
BDX 150619P00105000 P 06/19/15 105.0 0.00 0.40
BDX 150619P00110000 P 06/19/15 110.0 0.00 0.40
BDX 150619P00115000 P 06/19/15 115.0 0.00 0.45
BDX 150619P00120000 P 06/19/15 120.0 0.00 0.25
BDX 150619P00125000 P 06/19/15 125.0 0.00 0.25
BDX 150619P00130000 P 06/19/15 130.0 0.05 0.25
BDX 150619P00135000 P 06/19/15 135.0 0.30 0.45
BDX 150619P00140000 P 06/19/15 140.0 1.35 1.55
BDX 150619P00145000 P 06/19/15 145.0 3.90 4.40
BDX 150619P00150000 P 06/19/15 150.0 7.60 9.20
BDX 150619P00155000 P 06/19/15 155.0 12.50 14.10
BDX 150619P00160000 P 06/19/15 160.0 17.20 19.20
BDX 150619P00165000 P 06/19/15 165.0 21.20 24.40
BDX 150619P00170000 P 06/19/15 170.0 27.40 29.20
BDX 150717C00075000 C 07/17/15 75.0 66.30 68.30
BDX 150717C00080000 C 07/17/15 80.0 61.30 63.30
BDX 150717C00085000 C 07/17/15 85.0 56.30 58.30
BDX 150717C00090000 C 07/17/15 90.0 51.30 53.30
BDX 150717C00095000 C 07/17/15 95.0 46.30 48.30
BDX 150717C00100000 C 07/17/15 100.0 41.30 43.30
BDX 150717C00105000 C 07/17/15 105.0 36.30 38.20
BDX 150717C00110000 C 07/17/15 110.0 30.60 33.20
BDX 150717C00115000 C 07/17/15 115.0 26.40 28.20
BDX 150717C00120000 C 07/17/15 120.0 21.50 23.20
BDX 150717C00125000 C 07/17/15 125.0 16.50 18.20
BDX 150717C00130000 C 07/17/15 130.0 11.70 13.30
BDX 150717C00135000 C 07/17/15 135.0 7.50 8.00
BDX 150717C00140000 C 07/17/15 140.0 3.90 4.20
BDX 150717C00145000 C 07/17/15 145.0 1.55 1.75
BDX 150717C00150000 C 07/17/15 150.0 0.45 0.60
BDX 150717C00155000 C 07/17/15 155.0 0.05 0.25
BDX 150717C00160000 C 07/17/15 160.0 0.00 0.25
BDX 150717C00165000 C 07/17/15 165.0 0.00 0.35
BDX 150717C00170000 C 07/17/15 170.0 0.00 0.35
BDX 150717C00175000 C 07/17/15 175.0 0.00 0.35
BDX 150717C00180000 C 07/17/15 180.0 0.00 0.35
BDX 150717C00185000 C 07/17/15 185.0 0.00 0.35
BDX 150717C00190000 C 07/17/15 190.0 0.00 0.35
BDX 150717C00195000 C 07/17/15 195.0 0.00 0.35
BDX 150717C00200000 C 07/17/15 200.0 0.00 0.35
BDX 150717C00210000 C 07/17/15 210.0 0.00 0.35
BDX 150717P00075000 P 07/17/15 75.0 0.00 0.35
BDX 150717P00080000 P 07/17/15 80.0 0.00 0.35
BDX 150717P00085000 P 07/17/15 85.0 0.00 0.35
BDX 150717P00090000 P 07/17/15 90.0 0.00 0.35
BDX 150717P00095000 P 07/17/15 95.0 0.00 0.35
BDX 150717P00100000 P 07/17/15 100.0 0.00 0.35
BDX 150717P00105000 P 07/17/15 105.0 0.00 0.40
BDX 150717P00110000 P 07/17/15 110.0 0.00 0.40
BDX 150717P00115000 P 07/17/15 115.0 0.05 0.25
BDX 150717P00120000 P 07/17/15 120.0 0.05 0.25
BDX 150717P00125000 P 07/17/15 125.0 0.15 0.35
BDX 150717P00130000 P 07/17/15 130.0 0.40 0.55
BDX 150717P00135000 P 07/17/15 135.0 1.00 1.15
BDX 150717P00140000 P 07/17/15 140.0 2.35 2.55
BDX 150717P00145000 P 07/17/15 145.0 4.80 5.20
BDX 150717P00150000 P 07/17/15 150.0 8.60 9.10
BDX 150717P00155000 P 07/17/15 155.0 12.50 14.20
BDX 150717P00160000 P 07/17/15 160.0 17.50 19.10
BDX 150717P00165000 P 07/17/15 165.0 22.40 24.40
BDX 150717P00170000 P 07/17/15 170.0 27.40 29.40
BDX 150717P00175000 P 07/17/15 175.0 32.40 34.30
BDX 150717P00180000 P 07/17/15 180.0 37.40 39.30
BDX 150717P00185000 P 07/17/15 185.0 42.40 44.20
BDX 150717P00190000 P 07/17/15 190.0 47.40 49.30
BDX 150717P00195000 P 07/17/15 195.0 52.40 54.30
BDX 150717P00200000 P 07/17/15 200.0 57.40 59.30
BDX 150717P00210000 P 07/17/15 210.0 67.40 69.30
BDX 150918C00095000 C 09/18/15 95.0 46.30 48.30
BDX 150918C00100000 C 09/18/15 100.0 41.30 43.30
BDX 150918C00105000 C 09/18/15 105.0 36.30 38.30
BDX 150918C00110000 C 09/18/15 110.0 31.40 33.20
BDX 150918C00115000 C 09/18/15 115.0 26.40 28.30
BDX 150918C00120000 C 09/18/15 120.0 21.60 23.40
BDX 150918C00125000 C 09/18/15 125.0 17.40 18.00
BDX 150918C00130000 C 09/18/15 130.0 12.90 13.60
BDX 150918C00135000 C 09/18/15 135.0 9.10 9.60
BDX 150918C00140000 C 09/18/15 140.0 5.80 6.20
BDX 150918C00145000 C 09/18/15 145.0 3.40 3.70
BDX 150918C00150000 C 09/18/15 150.0 1.80 2.05
BDX 150918C00155000 C 09/18/15 155.0 0.80 1.10
BDX 150918C00160000 C 09/18/15 160.0 0.25 0.60
BDX 150918C00165000 C 09/18/15 165.0 0.10 0.35
BDX 150918C00170000 C 09/18/15 170.0 0.05 0.25
BDX 150918C00175000 C 09/18/15 175.0 0.00 0.25
BDX 150918C00180000 C 09/18/15 180.0 0.00 0.50
BDX 150918C00185000 C 09/18/15 185.0 0.00 0.45
BDX 150918P00095000 P 09/18/15 95.0 0.05 0.25
BDX 150918P00100000 P 09/18/15 100.0 0.05 0.25
BDX 150918P00105000 P 09/18/15 105.0 0.10 0.35
BDX 150918P00110000 P 09/18/15 110.0 0.20 0.45
BDX 150918P00115000 P 09/18/15 115.0 0.35 0.60
BDX 150918P00120000 P 09/18/15 120.0 0.55 0.85
BDX 150918P00125000 P 09/18/15 125.0 0.90 1.20
BDX 150918P00130000 P 09/18/15 130.0 1.60 1.80
BDX 150918P00135000 P 09/18/15 135.0 2.80 2.95
BDX 150918P00140000 P 09/18/15 140.0 4.40 4.70
BDX 150918P00145000 P 09/18/15 145.0 6.90 7.40
BDX 150918P00150000 P 09/18/15 150.0 10.30 10.80
BDX 150918P00155000 P 09/18/15 155.0 14.40 14.90
BDX 150918P00160000 P 09/18/15 160.0 18.00 19.80
BDX 150918P00165000 P 09/18/15 165.0 22.30 24.80
BDX 150918P00170000 P 09/18/15 170.0 26.70 29.70
BDX 150918P00175000 P 09/18/15 175.0 31.80 34.40
BDX 150918P00180000 P 09/18/15 180.0 36.80 39.70
BDX 150918P00185000 P 09/18/15 185.0 41.50 45.30
BDX 151218C00075000 C 12/18/15 75.0 66.30 69.40
BDX 151218C00080000 C 12/18/15 80.0 61.30 64.50
BDX 151218C00085000 C 12/18/15 85.0 56.30 59.40
BDX 151218C00090000 C 12/18/15 90.0 51.30 54.40
BDX 151218C00095000 C 12/18/15 95.0 46.30 48.20
BDX 151218C00100000 C 12/18/15 100.0 41.30 44.50
BDX 151218C00105000 C 12/18/15 105.0 36.40 38.80
BDX 151218C00110000 C 12/18/15 110.0 31.50 34.00
BDX 151218C00115000 C 12/18/15 115.0 26.70 29.20
BDX 151218C00120000 C 12/18/15 120.0 22.70 23.30
BDX 151218C00125000 C 12/18/15 125.0 18.40 19.00
BDX 151218C00130000 C 12/18/15 130.0 14.20 14.90
BDX 151218C00135000 C 12/18/15 135.0 10.50 11.30
BDX 151218C00140000 C 12/18/15 140.0 7.70 8.10
BDX 151218C00145000 C 12/18/15 145.0 5.20 5.70
BDX 151218C00150000 C 12/18/15 150.0 3.40 3.80
BDX 151218C00155000 C 12/18/15 155.0 2.10 2.50
BDX 151218C00160000 C 12/18/15 160.0 1.30 1.50
BDX 151218C00165000 C 12/18/15 165.0 0.60 1.05
BDX 151218C00170000 C 12/18/15 170.0 0.30 0.75
BDX 151218C00175000 C 12/18/15 175.0 0.10 0.50
BDX 151218C00180000 C 12/18/15 180.0 0.05 0.40
BDX 151218C00185000 C 12/18/15 185.0 0.00 0.30
BDX 151218C00190000 C 12/18/15 190.0 0.00 0.25
BDX 151218C00195000 C 12/18/15 195.0 0.00 0.50
BDX 151218C00200000 C 12/18/15 200.0 0.00 0.50
BDX 151218C00210000 C 12/18/15 210.0 0.00 0.50
BDX 151218P00075000 P 12/18/15 75.0 0.00 0.25
BDX 151218P00080000 P 12/18/15 80.0 0.00 0.50
BDX 151218P00085000 P 12/18/15 85.0 0.05 0.30
BDX 151218P00090000 P 12/18/15 90.0 0.05 0.40
BDX 151218P00095000 P 12/18/15 95.0 0.15 0.50
BDX 151218P00100000 P 12/18/15 100.0 0.30 0.45
BDX 151218P00105000 P 12/18/15 105.0 0.45 0.85
BDX 151218P00110000 P 12/18/15 110.0 0.70 1.05
BDX 151218P00115000 P 12/18/15 115.0 1.05 1.35
BDX 151218P00120000 P 12/18/15 120.0 1.50 1.85
BDX 151218P00125000 P 12/18/15 125.0 2.10 2.50
BDX 151218P00130000 P 12/18/15 130.0 3.20 3.50
BDX 151218P00135000 P 12/18/15 135.0 4.60 4.90
BDX 151218P00140000 P 12/18/15 140.0 6.50 7.00
BDX 151218P00145000 P 12/18/15 145.0 9.10 9.60
BDX 151218P00150000 P 12/18/15 150.0 12.30 12.80
BDX 151218P00155000 P 12/18/15 155.0 16.00 16.50
BDX 151218P00160000 P 12/18/15 160.0 20.10 20.70
BDX 151218P00165000 P 12/18/15 165.0 24.60 25.20
BDX 151218P00170000 P 12/18/15 170.0 28.30 31.20
BDX 151218P00175000 P 12/18/15 175.0 32.10 36.00
BDX 151218P00180000 P 12/18/15 180.0 37.10 40.90
BDX 151218P00185000 P 12/18/15 185.0 41.90 45.80
BDX 151218P00190000 P 12/18/15 190.0 47.00 50.80
BDX 151218P00195000 P 12/18/15 195.0 51.80 55.70
BDX 151218P00200000 P 12/18/15 200.0 56.90 60.50
BDX 151218P00210000 P 12/18/15 210.0 66.70 71.10

OPRA data is delayed 15 minutes.