Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Becton Dickinson And Company (BDX)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 171215C00115000 C Dec 15, 2017 115.0 102.60 106.20
BDX 171215C00120000 C Dec 15, 2017 120.0 97.30 101.60
BDX 171215C00125000 C Dec 15, 2017 125.0 92.60 96.50
BDX 171215C00130000 C Dec 15, 2017 130.0 87.30 91.50
BDX 171215C00135000 C Dec 15, 2017 135.0 82.30 86.60
BDX 171215C00140000 C Dec 15, 2017 140.0 77.10 81.50
BDX 171215C00145000 C Dec 15, 2017 145.0 72.80 76.60
BDX 171215C00150000 C Dec 15, 2017 150.0 66.90 71.50
BDX 171215C00155000 C Dec 15, 2017 155.0 62.00 66.50
BDX 171215C00160000 C Dec 15, 2017 160.0 57.00 61.50
BDX 171215C00165000 C Dec 15, 2017 165.0 52.00 56.50
BDX 171215C00170000 C Dec 15, 2017 170.0 47.20 51.50
BDX 171215C00175000 C Dec 15, 2017 175.0 41.90 46.50
BDX 171215C00180000 C Dec 15, 2017 180.0 38.00 41.20
BDX 171215C00185000 C Dec 15, 2017 185.0 32.30 36.20
BDX 171215C00190000 C Dec 15, 2017 190.0 28.10 31.10
BDX 171215C00195000 C Dec 15, 2017 195.0 23.20 25.90
BDX 171215C00200000 C Dec 15, 2017 200.0 17.70 20.90
BDX 171215C00210000 C Dec 15, 2017 210.0 8.80 10.60
BDX 171215C00220000 C Dec 15, 2017 220.0 0.75 1.10
BDX 171215C00230000 C Dec 15, 2017 230.0 0.00 0.10
BDX 171215C00240000 C Dec 15, 2017 240.0 0.00 0.75
BDX 171215C00250000 C Dec 15, 2017 250.0 0.00 0.35
BDX 171215C00260000 C Dec 15, 2017 260.0 0.00 0.75
BDX 171215P00115000 P Dec 15, 2017 115.0 0.00 0.15
BDX 171215P00120000 P Dec 15, 2017 120.0 0.00 0.30
BDX 171215P00125000 P Dec 15, 2017 125.0 0.00 0.55
BDX 171215P00130000 P Dec 15, 2017 130.0 0.00 0.10
BDX 171215P00135000 P Dec 15, 2017 135.0 0.00 0.10
BDX 171215P00140000 P Dec 15, 2017 140.0 0.00 0.15
BDX 171215P00145000 P Dec 15, 2017 145.0 0.00 0.65
BDX 171215P00150000 P Dec 15, 2017 150.0 0.00 0.25
BDX 171215P00155000 P Dec 15, 2017 155.0 0.00 0.10
BDX 171215P00160000 P Dec 15, 2017 160.0 0.00 0.40
BDX 171215P00165000 P Dec 15, 2017 165.0 0.00 0.10
BDX 171215P00170000 P Dec 15, 2017 170.0 0.00 0.10
BDX 171215P00175000 P Dec 15, 2017 175.0 0.00 0.10
BDX 171215P00180000 P Dec 15, 2017 180.0 0.00 0.30
BDX 171215P00185000 P Dec 15, 2017 185.0 0.00 0.65
BDX 171215P00190000 P Dec 15, 2017 190.0 0.00 0.10
BDX 171215P00195000 P Dec 15, 2017 195.0 0.00 0.10
BDX 171215P00200000 P Dec 15, 2017 200.0 0.00 0.20
BDX 171215P00210000 P Dec 15, 2017 210.0 0.05 0.15
BDX 171215P00220000 P Dec 15, 2017 220.0 1.45 2.00
BDX 171215P00230000 P Dec 15, 2017 230.0 8.80 12.00
BDX 171215P00240000 P Dec 15, 2017 240.0 18.80 23.10
BDX 171215P00250000 P Dec 15, 2017 250.0 28.90 32.90
BDX 171215P00260000 P Dec 15, 2017 260.0 38.70 42.80
BDX 180119C00115000 C Jan 19, 2018 115.0 102.10 106.80
BDX 180119C00120000 C Jan 19, 2018 120.0 97.20 101.70
BDX 180119C00125000 C Jan 19, 2018 125.0 93.20 96.70
BDX 180119C00130000 C Jan 19, 2018 130.0 87.20 91.80
BDX 180119C00135000 C Jan 19, 2018 135.0 83.10 86.90
BDX 180119C00140000 C Jan 19, 2018 140.0 78.60 81.70
BDX 180119C00145000 C Jan 19, 2018 145.0 73.70 76.90
BDX 180119C00150000 C Jan 19, 2018 150.0 67.80 71.90
BDX 180119C00155000 C Jan 19, 2018 155.0 62.60 66.90
BDX 180119C00160000 C Jan 19, 2018 160.0 57.30 61.90
BDX 180119C00165000 C Jan 19, 2018 165.0 53.40 56.50
BDX 180119C00170000 C Jan 19, 2018 170.0 47.80 51.70
BDX 180119C00175000 C Jan 19, 2018 175.0 43.60 46.90
BDX 180119C00180000 C Jan 19, 2018 180.0 38.50 42.00
BDX 180119C00185000 C Jan 19, 2018 185.0 33.70 36.90
BDX 180119C00190000 C Jan 19, 2018 190.0 28.10 31.90
BDX 180119C00195000 C Jan 19, 2018 195.0 23.80 26.70
BDX 180119C00200000 C Jan 19, 2018 200.0 19.10 21.70
BDX 180119C00210000 C Jan 19, 2018 210.0 10.90 12.90
BDX 180119C00220000 C Jan 19, 2018 220.0 3.70 4.60
BDX 180119C00230000 C Jan 19, 2018 230.0 0.65 1.25
BDX 180119C00240000 C Jan 19, 2018 240.0 0.00 0.25
BDX 180119C00250000 C Jan 19, 2018 250.0 0.00 0.15
BDX 180119C00260000 C Jan 19, 2018 260.0 0.00 0.15
BDX 180119C00270000 C Jan 19, 2018 270.0 0.00 0.15
BDX 180119C00280000 C Jan 19, 2018 280.0 0.00 0.25
BDX 180119C00290000 C Jan 19, 2018 290.0 0.00 0.25
BDX 180119C00300000 C Jan 19, 2018 300.0 0.00 0.25
BDX 180119C00310000 C Jan 19, 2018 310.0 0.00 0.20
BDX 180119C00320000 C Jan 19, 2018 320.0 0.00 0.20
BDX 180119C00330000 C Jan 19, 2018 330.0 0.00 0.20
BDX 180119P00115000 P Jan 19, 2018 115.0 0.00 0.60
BDX 180119P00120000 P Jan 19, 2018 120.0 0.00 0.75
BDX 180119P00125000 P Jan 19, 2018 125.0 0.00 0.20
BDX 180119P00130000 P Jan 19, 2018 130.0 0.00 0.30
BDX 180119P00135000 P Jan 19, 2018 135.0 0.00 0.70
BDX 180119P00140000 P Jan 19, 2018 140.0 0.00 0.35
BDX 180119P00145000 P Jan 19, 2018 145.0 0.00 0.55
BDX 180119P00150000 P Jan 19, 2018 150.0 0.00 0.35
BDX 180119P00155000 P Jan 19, 2018 155.0 0.00 0.25
BDX 180119P00160000 P Jan 19, 2018 160.0 0.05 0.25
BDX 180119P00165000 P Jan 19, 2018 165.0 0.05 0.30
BDX 180119P00170000 P Jan 19, 2018 170.0 0.10 0.25
BDX 180119P00175000 P Jan 19, 2018 175.0 0.15 0.45
BDX 180119P00180000 P Jan 19, 2018 180.0 0.15 0.40
BDX 180119P00185000 P Jan 19, 2018 185.0 0.25 0.45
BDX 180119P00190000 P Jan 19, 2018 190.0 0.40 0.60
BDX 180119P00195000 P Jan 19, 2018 195.0 0.45 0.80
BDX 180119P00200000 P Jan 19, 2018 200.0 0.65 0.95
BDX 180119P00210000 P Jan 19, 2018 210.0 1.40 1.85
BDX 180119P00220000 P Jan 19, 2018 220.0 3.90 4.90
BDX 180119P00230000 P Jan 19, 2018 230.0 10.50 11.80
BDX 180119P00240000 P Jan 19, 2018 240.0 18.50 22.90
BDX 180119P00250000 P Jan 19, 2018 250.0 28.50 31.70
BDX 180119P00260000 P Jan 19, 2018 260.0 38.50 41.70
BDX 180119P00270000 P Jan 19, 2018 270.0 48.30 51.80
BDX 180119P00280000 P Jan 19, 2018 280.0 58.50 62.40
BDX 180119P00290000 P Jan 19, 2018 290.0 68.30 72.40
BDX 180119P00300000 P Jan 19, 2018 300.0 78.50 82.50
BDX 180119P00310000 P Jan 19, 2018 310.0 88.50 92.10
BDX 180119P00320000 P Jan 19, 2018 320.0 98.40 102.40
BDX 180119P00330000 P Jan 19, 2018 330.0 108.50 112.40
BDX 180316C00120000 C Mar 16, 2018 120.0 97.50 101.70
BDX 180316C00125000 C Mar 16, 2018 125.0 92.30 96.80
BDX 180316C00130000 C Mar 16, 2018 130.0 88.00 92.40
BDX 180316C00135000 C Mar 16, 2018 135.0 82.70 87.20
BDX 180316C00140000 C Mar 16, 2018 140.0 77.50 81.90
BDX 180316C00145000 C Mar 16, 2018 145.0 72.80 77.10
BDX 180316C00150000 C Mar 16, 2018 150.0 68.00 72.20
BDX 180316C00155000 C Mar 16, 2018 155.0 63.10 67.20
BDX 180316C00160000 C Mar 16, 2018 160.0 57.80 61.80
BDX 180316C00165000 C Mar 16, 2018 165.0 53.30 57.40
BDX 180316C00170000 C Mar 16, 2018 170.0 48.30 53.00
BDX 180316C00175000 C Mar 16, 2018 175.0 43.50 48.00
BDX 180316C00180000 C Mar 16, 2018 180.0 38.90 43.30
BDX 180316C00185000 C Mar 16, 2018 185.0 34.30 38.50
BDX 180316C00190000 C Mar 16, 2018 190.0 30.50 33.00
BDX 180316C00195000 C Mar 16, 2018 195.0 25.80 28.40
BDX 180316C00200000 C Mar 16, 2018 200.0 21.60 24.00
BDX 180316C00210000 C Mar 16, 2018 210.0 14.00 16.00
BDX 180316C00220000 C Mar 16, 2018 220.0 7.60 8.50
BDX 180316C00230000 C Mar 16, 2018 230.0 3.30 3.80
BDX 180316C00240000 C Mar 16, 2018 240.0 1.20 1.55
BDX 180316C00250000 C Mar 16, 2018 250.0 0.30 0.60
BDX 180316C00260000 C Mar 16, 2018 260.0 0.05 0.35
BDX 180316C00270000 C Mar 16, 2018 270.0 0.00 0.75
BDX 180316C00280000 C Mar 16, 2018 280.0 0.00 0.85
BDX 180316C00290000 C Mar 16, 2018 290.0 0.00 0.85
BDX 180316C00300000 C Mar 16, 2018 300.0 0.00 0.85
BDX 180316P00120000 P Mar 16, 2018 120.0 0.05 0.40
BDX 180316P00125000 P Mar 16, 2018 125.0 0.05 0.55
BDX 180316P00130000 P Mar 16, 2018 130.0 0.15 0.35
BDX 180316P00135000 P Mar 16, 2018 135.0 0.15 0.35
BDX 180316P00140000 P Mar 16, 2018 140.0 0.20 0.40
BDX 180316P00145000 P Mar 16, 2018 145.0 0.25 0.45
BDX 180316P00150000 P Mar 16, 2018 150.0 0.30 0.50
BDX 180316P00155000 P Mar 16, 2018 155.0 0.40 0.55
BDX 180316P00160000 P Mar 16, 2018 160.0 0.50 0.65
BDX 180316P00165000 P Mar 16, 2018 165.0 0.60 0.75
BDX 180316P00170000 P Mar 16, 2018 170.0 0.70 0.90
BDX 180316P00175000 P Mar 16, 2018 175.0 0.80 0.95
BDX 180316P00180000 P Mar 16, 2018 180.0 0.80 1.15
BDX 180316P00185000 P Mar 16, 2018 185.0 0.90 1.40
BDX 180316P00190000 P Mar 16, 2018 190.0 1.40 1.70
BDX 180316P00195000 P Mar 16, 2018 195.0 1.90 2.40
BDX 180316P00200000 P Mar 16, 2018 200.0 2.50 2.70
BDX 180316P00210000 P Mar 16, 2018 210.0 4.40 4.80
BDX 180316P00220000 P Mar 16, 2018 220.0 7.90 8.50
BDX 180316P00230000 P Mar 16, 2018 230.0 12.80 14.30
BDX 180316P00240000 P Mar 16, 2018 240.0 20.10 22.10
BDX 180316P00250000 P Mar 16, 2018 250.0 28.50 32.50
BDX 180316P00260000 P Mar 16, 2018 260.0 38.50 42.40
BDX 180316P00270000 P Mar 16, 2018 270.0 48.50 51.90
BDX 180316P00280000 P Mar 16, 2018 280.0 58.50 61.90
BDX 180316P00290000 P Mar 16, 2018 290.0 68.50 72.90
BDX 180316P00300000 P Mar 16, 2018 300.0 78.50 81.90
BDX 180615C00125000 C Jun 15, 2018 125.0 92.80 97.40
BDX 180615C00130000 C Jun 15, 2018 130.0 87.70 92.40
BDX 180615C00135000 C Jun 15, 2018 135.0 82.80 87.50
BDX 180615C00140000 C Jun 15, 2018 140.0 78.00 82.70
BDX 180615C00145000 C Jun 15, 2018 145.0 73.20 77.90
BDX 180615C00150000 C Jun 15, 2018 150.0 68.30 73.00
BDX 180615C00155000 C Jun 15, 2018 155.0 63.30 68.00
BDX 180615C00160000 C Jun 15, 2018 160.0 58.70 63.40
BDX 180615C00165000 C Jun 15, 2018 165.0 53.70 58.30
BDX 180615C00170000 C Jun 15, 2018 170.0 49.10 53.70
BDX 180615C00175000 C Jun 15, 2018 175.0 44.20 49.00
BDX 180615C00180000 C Jun 15, 2018 180.0 40.20 44.10
BDX 180615C00185000 C Jun 15, 2018 185.0 36.10 39.20
BDX 180615C00190000 C Jun 15, 2018 190.0 31.60 34.60
BDX 180615C00195000 C Jun 15, 2018 195.0 26.90 30.40
BDX 180615C00200000 C Jun 15, 2018 200.0 23.00 26.10
BDX 180615C00210000 C Jun 15, 2018 210.0 16.40 18.60
BDX 180615C00220000 C Jun 15, 2018 220.0 10.70 11.40
BDX 180615C00230000 C Jun 15, 2018 230.0 6.00 6.50
BDX 180615C00240000 C Jun 15, 2018 240.0 3.00 3.40
BDX 180615C00250000 C Jun 15, 2018 250.0 0.60 1.95
BDX 180615C00260000 C Jun 15, 2018 260.0 0.45 1.90
BDX 180615C00270000 C Jun 15, 2018 270.0 0.00 1.80
BDX 180615C00280000 C Jun 15, 2018 280.0 0.00 1.55
BDX 180615C00290000 C Jun 15, 2018 290.0 0.00 1.60
BDX 180615C00300000 C Jun 15, 2018 300.0 0.00 1.50
BDX 180615C00310000 C Jun 15, 2018 310.0 0.00 1.50
BDX 180615P00125000 P Jun 15, 2018 125.0 0.10 1.90
BDX 180615P00130000 P Jun 15, 2018 130.0 0.15 2.10
BDX 180615P00135000 P Jun 15, 2018 135.0 0.25 1.00
BDX 180615P00140000 P Jun 15, 2018 140.0 0.30 2.15
BDX 180615P00145000 P Jun 15, 2018 145.0 0.40 2.25
BDX 180615P00150000 P Jun 15, 2018 150.0 0.50 2.25
BDX 180615P00155000 P Jun 15, 2018 155.0 0.60 2.45
BDX 180615P00160000 P Jun 15, 2018 160.0 0.85 2.65
BDX 180615P00165000 P Jun 15, 2018 165.0 0.70 1.45
BDX 180615P00170000 P Jun 15, 2018 170.0 0.55 2.70
BDX 180615P00175000 P Jun 15, 2018 175.0 0.70 2.85
BDX 180615P00180000 P Jun 15, 2018 180.0 1.75 3.10
BDX 180615P00185000 P Jun 15, 2018 185.0 1.30 2.85
BDX 180615P00190000 P Jun 15, 2018 190.0 2.10 3.10
BDX 180615P00195000 P Jun 15, 2018 195.0 2.80 4.60
BDX 180615P00200000 P Jun 15, 2018 200.0 4.40 4.80
BDX 180615P00210000 P Jun 15, 2018 210.0 6.50 8.00
BDX 180615P00220000 P Jun 15, 2018 220.0 10.50 11.40
BDX 180615P00230000 P Jun 15, 2018 230.0 15.50 17.20
BDX 180615P00240000 P Jun 15, 2018 240.0 21.90 24.90
BDX 180615P00250000 P Jun 15, 2018 250.0 29.60 33.00
BDX 180615P00260000 P Jun 15, 2018 260.0 38.60 43.40
BDX 180615P00270000 P Jun 15, 2018 270.0 48.50 53.20
BDX 180615P00280000 P Jun 15, 2018 280.0 58.50 63.10
BDX 180615P00290000 P Jun 15, 2018 290.0 68.50 73.20
BDX 180615P00300000 P Jun 15, 2018 300.0 78.50 83.20
BDX 180615P00310000 P Jun 15, 2018 310.0 88.50 93.20
OPRA data is delayed 15 minutes.