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 (2014-08-22)Premium Content

Becton Dickinson And Company (BDX)
As of Sep 22 2014 11:00AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 141018C00075000 C 10/18/14 75.0 35.70 39.80
BDX 141018C00080000 C 10/18/14 80.0 30.60 34.80
BDX 141018C00085000 C 10/18/14 85.0 25.60 29.60
BDX 141018C00090000 C 10/18/14 90.0 20.80 24.70
BDX 141018C00095000 C 10/18/14 95.0 15.80 19.70
BDX 141018C00100000 C 10/18/14 100.0 11.20 14.70
BDX 141018C00105000 C 10/18/14 105.0 6.30 9.90
BDX 141018C00110000 C 10/18/14 110.0 3.00 4.20
BDX 141018C00115000 C 10/18/14 115.0 0.75 1.00
BDX 141018C00120000 C 10/18/14 120.0 0.25 0.35
BDX 141018C00125000 C 10/18/14 125.0 0.00 0.30
BDX 141018C00130000 C 10/18/14 130.0 0.00 0.25
BDX 141018C00135000 C 10/18/14 135.0 0.00 0.20
BDX 141018C00140000 C 10/18/14 140.0 0.00 0.25
BDX 141018C00145000 C 10/18/14 145.0 0.00 0.25
BDX 141018C00150000 C 10/18/14 150.0 0.00 0.25
BDX 141018C00155000 C 10/18/14 155.0 0.00 0.25
BDX 141018C00160000 C 10/18/14 160.0 0.00 0.25
BDX 141018C00165000 C 10/18/14 165.0 0.00 0.20
BDX 141018P00075000 P 10/18/14 75.0 0.00 0.20
BDX 141018P00080000 P 10/18/14 80.0 0.00 0.20
BDX 141018P00085000 P 10/18/14 85.0 0.00 0.20
BDX 141018P00090000 P 10/18/14 90.0 0.00 0.20
BDX 141018P00095000 P 10/18/14 95.0 0.00 0.25
BDX 141018P00100000 P 10/18/14 100.0 0.00 0.25
BDX 141018P00105000 P 10/18/14 105.0 0.05 0.20
BDX 141018P00110000 P 10/18/14 110.0 0.40 0.85
BDX 141018P00115000 P 10/18/14 115.0 2.60 3.70
BDX 141018P00120000 P 10/18/14 120.0 6.50 8.40
BDX 141018P00125000 P 10/18/14 125.0 10.80 13.60
BDX 141018P00130000 P 10/18/14 130.0 15.40 18.60
BDX 141018P00135000 P 10/18/14 135.0 20.40 24.40
BDX 141018P00140000 P 10/18/14 140.0 25.20 29.50
BDX 141018P00145000 P 10/18/14 145.0 30.20 34.30
BDX 141018P00150000 P 10/18/14 150.0 35.40 39.30
BDX 141018P00155000 P 10/18/14 155.0 40.40 44.30
BDX 141018P00160000 P 10/18/14 160.0 45.40 49.30
BDX 141018P00165000 P 10/18/14 165.0 50.20 54.30
BDX 141122C00070000 C 11/22/14 70.0 40.60 44.70
BDX 141122C00075000 C 11/22/14 75.0 35.60 39.70
BDX 141122C00080000 C 11/22/14 80.0 30.60 34.80
BDX 141122C00085000 C 11/22/14 85.0 25.60 29.70
BDX 141122C00090000 C 11/22/14 90.0 20.70 24.90
BDX 141122C00095000 C 11/22/14 95.0 15.80 19.80
BDX 141122C00100000 C 11/22/14 100.0 10.90 15.00
BDX 141122C00105000 C 11/22/14 105.0 6.70 9.50
BDX 141122C00110000 C 11/22/14 110.0 3.00 6.30
BDX 141122C00115000 C 11/22/14 115.0 0.70 2.80
BDX 141122C00120000 C 11/22/14 120.0 0.15 0.75
BDX 141122C00125000 C 11/22/14 125.0 0.20 0.50
BDX 141122C00130000 C 11/22/14 130.0 0.05 0.70
BDX 141122C00135000 C 11/22/14 135.0 0.00 0.25
BDX 141122C00140000 C 11/22/14 140.0 0.00 0.25
BDX 141122C00145000 C 11/22/14 145.0 0.00 0.50
BDX 141122C00150000 C 11/22/14 150.0 0.00 0.50
BDX 141122C00155000 C 11/22/14 155.0 0.00 0.50
BDX 141122C00160000 C 11/22/14 160.0 0.00 0.25
BDX 141122P00070000 P 11/22/14 70.0 0.00 0.25
BDX 141122P00075000 P 11/22/14 75.0 0.00 0.25
BDX 141122P00080000 P 11/22/14 80.0 0.00 0.25
BDX 141122P00085000 P 11/22/14 85.0 0.00 0.25
BDX 141122P00090000 P 11/22/14 90.0 0.00 0.50
BDX 141122P00095000 P 11/22/14 95.0 0.00 0.50
BDX 141122P00100000 P 11/22/14 100.0 0.00 0.45
BDX 141122P00105000 P 11/22/14 105.0 0.20 0.65
BDX 141122P00110000 P 11/22/14 110.0 0.55 2.95
BDX 141122P00115000 P 11/22/14 115.0 2.75 4.90
BDX 141122P00120000 P 11/22/14 120.0 7.10 9.60
BDX 141122P00125000 P 11/22/14 125.0 10.60 14.80
BDX 141122P00130000 P 11/22/14 130.0 15.70 19.50
BDX 141122P00135000 P 11/22/14 135.0 20.50 24.40
BDX 141122P00140000 P 11/22/14 140.0 25.40 29.00
BDX 141122P00145000 P 11/22/14 145.0 30.40 34.50
BDX 141122P00150000 P 11/22/14 150.0 35.50 39.70
BDX 141122P00155000 P 11/22/14 155.0 40.30 44.70
BDX 141122P00160000 P 11/22/14 160.0 45.60 49.50
BDX 141220C00070000 C 12/20/14 70.0 40.80 44.80
BDX 141220C00075000 C 12/20/14 75.0 35.80 39.90
BDX 141220C00080000 C 12/20/14 80.0 30.70 34.70
BDX 141220C00085000 C 12/20/14 85.0 26.20 30.10
BDX 141220C00090000 C 12/20/14 90.0 21.30 25.20
BDX 141220C00095000 C 12/20/14 95.0 16.40 20.20
BDX 141220C00100000 C 12/20/14 100.0 11.40 15.20
BDX 141220C00105000 C 12/20/14 105.0 7.00 9.70
BDX 141220C00110000 C 12/20/14 110.0 4.60 5.30
BDX 141220C00115000 C 12/20/14 115.0 2.25 2.55
BDX 141220C00120000 C 12/20/14 120.0 0.95 1.20
BDX 141220C00125000 C 12/20/14 125.0 0.45 0.70
BDX 141220C00130000 C 12/20/14 130.0 0.00 0.40
BDX 141220C00135000 C 12/20/14 135.0 0.05 0.25
BDX 141220C00140000 C 12/20/14 140.0 0.00 0.20
BDX 141220C00145000 C 12/20/14 145.0 0.00 0.20
BDX 141220C00150000 C 12/20/14 150.0 0.00 0.20
BDX 141220P00070000 P 12/20/14 70.0 0.00 0.05
BDX 141220P00075000 P 12/20/14 75.0 0.00 0.30
BDX 141220P00080000 P 12/20/14 80.0 0.00 0.25
BDX 141220P00085000 P 12/20/14 85.0 0.00 0.20
BDX 141220P00090000 P 12/20/14 90.0 0.05 0.20
BDX 141220P00095000 P 12/20/14 95.0 0.20 0.50
BDX 141220P00100000 P 12/20/14 100.0 0.30 0.65
BDX 141220P00105000 P 12/20/14 105.0 0.85 1.10
BDX 141220P00110000 P 12/20/14 110.0 2.05 2.75
BDX 141220P00115000 P 12/20/14 115.0 4.40 5.40
BDX 141220P00120000 P 12/20/14 120.0 7.80 9.60
BDX 141220P00125000 P 12/20/14 125.0 12.00 15.30
BDX 141220P00130000 P 12/20/14 130.0 16.50 19.80
BDX 141220P00135000 P 12/20/14 135.0 20.90 24.50
BDX 141220P00140000 P 12/20/14 140.0 25.60 29.40
BDX 141220P00145000 P 12/20/14 145.0 30.70 34.70
BDX 141220P00150000 P 12/20/14 150.0 35.60 39.80
BDX 150320C00075000 C 03/20/15 75.0 35.60 39.70
BDX 150320C00080000 C 03/20/15 80.0 30.80 34.80
BDX 150320C00085000 C 03/20/15 85.0 25.70 29.90
BDX 150320C00090000 C 03/20/15 90.0 21.10 25.10
BDX 150320C00095000 C 03/20/15 95.0 16.50 20.20
BDX 150320C00100000 C 03/20/15 100.0 12.10 15.20
BDX 150320C00105000 C 03/20/15 105.0 8.10 10.50
BDX 150320C00110000 C 03/20/15 110.0 5.90 6.70
BDX 150320C00115000 C 03/20/15 115.0 3.50 4.20
BDX 150320C00120000 C 03/20/15 120.0 1.90 2.65
BDX 150320C00125000 C 03/20/15 125.0 0.95 1.55
BDX 150320C00130000 C 03/20/15 130.0 0.40 0.85
BDX 150320C00135000 C 03/20/15 135.0 0.10 0.50
BDX 150320C00140000 C 03/20/15 140.0 0.00 0.35
BDX 150320C00145000 C 03/20/15 145.0 0.00 0.50
BDX 150320C00150000 C 03/20/15 150.0 0.00 0.50
BDX 150320C00155000 C 03/20/15 155.0 0.00 0.45
BDX 150320C00160000 C 03/20/15 160.0 0.00 0.45
BDX 150320C00165000 C 03/20/15 165.0 0.00 0.30
BDX 150320P00075000 P 03/20/15 75.0 0.00 0.50
BDX 150320P00080000 P 03/20/15 80.0 0.00 0.30
BDX 150320P00085000 P 03/20/15 85.0 0.00 0.50
BDX 150320P00090000 P 03/20/15 90.0 0.40 0.80
BDX 150320P00095000 P 03/20/15 95.0 0.75 1.00
BDX 150320P00100000 P 03/20/15 100.0 1.40 1.80
BDX 150320P00105000 P 03/20/15 105.0 2.40 3.00
BDX 150320P00110000 P 03/20/15 110.0 4.10 4.80
BDX 150320P00115000 P 03/20/15 115.0 6.10 7.30
BDX 150320P00120000 P 03/20/15 120.0 8.70 12.20
BDX 150320P00125000 P 03/20/15 125.0 12.80 16.10
BDX 150320P00130000 P 03/20/15 130.0 17.30 20.60
BDX 150320P00135000 P 03/20/15 135.0 21.60 25.40
BDX 150320P00140000 P 03/20/15 140.0 26.40 30.60
BDX 150320P00145000 P 03/20/15 145.0 31.30 35.40
BDX 150320P00150000 P 03/20/15 150.0 36.20 40.30
BDX 150320P00155000 P 03/20/15 155.0 41.20 45.40
BDX 150320P00160000 P 03/20/15 160.0 46.30 50.50
BDX 150320P00165000 P 03/20/15 165.0 51.10 55.40

OPRA data is delayed 15 minutes.