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 (2014-11-21)Premium Content

Cr Bard Inc (BCR)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 141220C00100000 C 12/20/14 100.0 67.70 71.90
BCR 141220C00105000 C 12/20/14 105.0 62.70 66.80
BCR 141220C00110000 C 12/20/14 110.0 57.70 61.60
BCR 141220C00115000 C 12/20/14 115.0 52.80 56.60
BCR 141220C00120000 C 12/20/14 120.0 47.70 51.70
BCR 141220C00125000 C 12/20/14 125.0 43.00 46.70
BCR 141220C00130000 C 12/20/14 130.0 37.70 41.80
BCR 141220C00135000 C 12/20/14 135.0 32.70 36.30
BCR 141220C00140000 C 12/20/14 140.0 27.80 31.70
BCR 141220C00145000 C 12/20/14 145.0 22.80 26.70
BCR 141220C00150000 C 12/20/14 150.0 17.90 21.20
BCR 141220C00155000 C 12/20/14 155.0 13.60 15.70
BCR 141220C00160000 C 12/20/14 160.0 8.70 10.70
BCR 141220C00165000 C 12/20/14 165.0 3.70 6.10
BCR 141220C00170000 C 12/20/14 170.0 0.00 0.60
BCR 141220C00175000 C 12/20/14 175.0 0.00 0.25
BCR 141220C00180000 C 12/20/14 180.0 0.00 0.25
BCR 141220C00185000 C 12/20/14 185.0 0.00 0.25
BCR 141220C00190000 C 12/20/14 190.0 0.00 0.25
BCR 141220P00100000 P 12/20/14 100.0 0.00 0.25
BCR 141220P00105000 P 12/20/14 105.0 0.00 0.25
BCR 141220P00110000 P 12/20/14 110.0 0.00 0.25
BCR 141220P00115000 P 12/20/14 115.0 0.00 0.25
BCR 141220P00120000 P 12/20/14 120.0 0.00 0.25
BCR 141220P00125000 P 12/20/14 125.0 0.00 0.25
BCR 141220P00130000 P 12/20/14 130.0 0.00 0.25
BCR 141220P00135000 P 12/20/14 135.0 0.00 0.25
BCR 141220P00140000 P 12/20/14 140.0 0.00 0.25
BCR 141220P00145000 P 12/20/14 145.0 0.00 0.25
BCR 141220P00150000 P 12/20/14 150.0 0.00 0.25
BCR 141220P00155000 P 12/20/14 155.0 0.00 0.25
BCR 141220P00160000 P 12/20/14 160.0 0.00 0.25
BCR 141220P00165000 P 12/20/14 165.0 0.00 0.50
BCR 141220P00170000 P 12/20/14 170.0 0.00 1.05
BCR 141220P00175000 P 12/20/14 175.0 4.20 6.10
BCR 141220P00180000 P 12/20/14 180.0 8.90 11.30
BCR 141220P00185000 P 12/20/14 185.0 13.20 16.80
BCR 141220P00190000 P 12/20/14 190.0 18.20 21.10
BCR 150117C00085000 C 01/17/15 85.0 83.00 87.00
BCR 150117C00090000 C 01/17/15 90.0 78.00 81.90
BCR 150117C00095000 C 01/17/15 95.0 72.90 77.00
BCR 150117C00100000 C 01/17/15 100.0 68.00 71.90
BCR 150117C00105000 C 01/17/15 105.0 63.00 66.90
BCR 150117C00110000 C 01/17/15 110.0 58.00 62.00
BCR 150117C00115000 C 01/17/15 115.0 53.00 56.90
BCR 150117C00120000 C 01/17/15 120.0 48.10 52.00
BCR 150117C00125000 C 01/17/15 125.0 43.10 47.10
BCR 150117C00130000 C 01/17/15 130.0 38.10 41.60
BCR 150117C00135000 C 01/17/15 135.0 33.10 36.70
BCR 150117C00140000 C 01/17/15 140.0 28.40 31.60
BCR 150117C00145000 C 01/17/15 145.0 24.20 26.10
BCR 150117C00150000 C 01/17/15 150.0 18.90 21.20
BCR 150117C00155000 C 01/17/15 155.0 14.30 16.50
BCR 150117C00160000 C 01/17/15 160.0 10.10 11.60
BCR 150117C00165000 C 01/17/15 165.0 6.00 8.10
BCR 150117C00170000 C 01/17/15 170.0 2.95 3.70
BCR 150117C00175000 C 01/17/15 175.0 1.25 1.70
BCR 150117C00180000 C 01/17/15 180.0 0.45 0.75
BCR 150117C00185000 C 01/17/15 185.0 0.05 0.55
BCR 150117C00190000 C 01/17/15 190.0 0.00 0.50
BCR 150117C00195000 C 01/17/15 195.0 0.00 0.50
BCR 150117C00200000 C 01/17/15 200.0 0.00 0.50
BCR 150117C00210000 C 01/17/15 210.0 0.00 0.25
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.25
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.25
BCR 150117P00095000 P 01/17/15 95.0 0.00 0.25
BCR 150117P00100000 P 01/17/15 100.0 0.00 0.25
BCR 150117P00105000 P 01/17/15 105.0 0.00 0.25
BCR 150117P00110000 P 01/17/15 110.0 0.00 0.25
BCR 150117P00115000 P 01/17/15 115.0 0.00 0.25
BCR 150117P00120000 P 01/17/15 120.0 0.00 0.25
BCR 150117P00125000 P 01/17/15 125.0 0.00 0.25
BCR 150117P00130000 P 01/17/15 130.0 0.00 0.25
BCR 150117P00135000 P 01/17/15 135.0 0.00 0.50
BCR 150117P00140000 P 01/17/15 140.0 0.00 0.50
BCR 150117P00145000 P 01/17/15 145.0 0.00 0.50
BCR 150117P00150000 P 01/17/15 150.0 0.00 0.55
BCR 150117P00155000 P 01/17/15 155.0 0.15 1.20
BCR 150117P00160000 P 01/17/15 160.0 0.30 1.20
BCR 150117P00165000 P 01/17/15 165.0 1.35 1.90
BCR 150117P00170000 P 01/17/15 170.0 3.10 3.80
BCR 150117P00175000 P 01/17/15 175.0 6.20 7.10
BCR 150117P00180000 P 01/17/15 180.0 9.50 11.50
BCR 150117P00185000 P 01/17/15 185.0 14.30 16.20
BCR 150117P00190000 P 01/17/15 190.0 18.30 21.10
BCR 150117P00195000 P 01/17/15 195.0 23.90 26.10
BCR 150117P00200000 P 01/17/15 200.0 28.10 31.20
BCR 150117P00210000 P 01/17/15 210.0 38.70 42.20
BCR 150417C00090000 C 04/17/15 90.0 77.70 82.00
BCR 150417C00095000 C 04/17/15 95.0 72.80 77.00
BCR 150417C00100000 C 04/17/15 100.0 67.60 72.00
BCR 150417C00105000 C 04/17/15 105.0 62.60 67.00
BCR 150417C00110000 C 04/17/15 110.0 58.60 62.00
BCR 150417C00115000 C 04/17/15 115.0 53.60 57.10
BCR 150417C00120000 C 04/17/15 120.0 48.60 52.00
BCR 150417C00125000 C 04/17/15 125.0 43.60 47.10
BCR 150417C00130000 C 04/17/15 130.0 38.70 42.20
BCR 150417C00135000 C 04/17/15 135.0 33.80 37.60
BCR 150417C00140000 C 04/17/15 140.0 29.10 32.70
BCR 150417C00145000 C 04/17/15 145.0 25.30 27.60
BCR 150417C00150000 C 04/17/15 150.0 21.10 23.20
BCR 150417C00155000 C 04/17/15 155.0 16.90 19.10
BCR 150417C00160000 C 04/17/15 160.0 13.20 14.40
BCR 150417C00165000 C 04/17/15 165.0 9.40 11.10
BCR 150417C00170000 C 04/17/15 170.0 7.00 8.40
BCR 150417C00175000 C 04/17/15 175.0 4.60 6.10
BCR 150417C00180000 C 04/17/15 180.0 3.00 4.40
BCR 150417C00185000 C 04/17/15 185.0 2.00 3.20
BCR 150417C00190000 C 04/17/15 190.0 0.80 2.45
BCR 150417C00195000 C 04/17/15 195.0 0.25 1.65
BCR 150417C00200000 C 04/17/15 200.0 0.40 2.80
BCR 150417P00090000 P 04/17/15 90.0 0.00 1.70
BCR 150417P00095000 P 04/17/15 95.0 0.00 2.30
BCR 150417P00100000 P 04/17/15 100.0 0.00 2.60
BCR 150417P00105000 P 04/17/15 105.0 0.00 2.60
BCR 150417P00110000 P 04/17/15 110.0 0.00 1.80
BCR 150417P00115000 P 04/17/15 115.0 0.00 1.75
BCR 150417P00120000 P 04/17/15 120.0 0.00 1.50
BCR 150417P00125000 P 04/17/15 125.0 0.10 2.75
BCR 150417P00130000 P 04/17/15 130.0 0.00 2.00
BCR 150417P00135000 P 04/17/15 135.0 0.50 2.65
BCR 150417P00140000 P 04/17/15 140.0 0.10 2.40
BCR 150417P00145000 P 04/17/15 145.0 0.30 4.10
BCR 150417P00150000 P 04/17/15 150.0 0.75 3.90
BCR 150417P00155000 P 04/17/15 155.0 2.20 3.30
BCR 150417P00160000 P 04/17/15 160.0 3.20 4.40
BCR 150417P00165000 P 04/17/15 165.0 4.70 5.70
BCR 150417P00170000 P 04/17/15 170.0 6.80 8.10
BCR 150417P00175000 P 04/17/15 175.0 9.60 10.90
BCR 150417P00180000 P 04/17/15 180.0 13.10 14.70
BCR 150417P00185000 P 04/17/15 185.0 16.00 18.30
BCR 150417P00190000 P 04/17/15 190.0 19.60 22.40
BCR 150417P00195000 P 04/17/15 195.0 24.90 27.40
BCR 150417P00200000 P 04/17/15 200.0 28.80 32.60
BCR 150717C00120000 C 07/17/15 120.0 48.90 52.50
BCR 150717C00125000 C 07/17/15 125.0 43.90 47.70
BCR 150717C00130000 C 07/17/15 130.0 39.20 43.00
BCR 150717C00135000 C 07/17/15 135.0 34.50 38.40
BCR 150717C00140000 C 07/17/15 140.0 31.00 34.00
BCR 150717C00145000 C 07/17/15 145.0 26.80 29.60
BCR 150717C00150000 C 07/17/15 150.0 22.00 25.50
BCR 150717C00155000 C 07/17/15 155.0 18.40 21.70
BCR 150717C00160000 C 07/17/15 160.0 15.40 16.80
BCR 150717C00165000 C 07/17/15 165.0 12.20 13.70
BCR 150717C00170000 C 07/17/15 170.0 9.60 11.10
BCR 150717C00175000 C 07/17/15 175.0 7.00 8.80
BCR 150717C00180000 C 07/17/15 180.0 5.10 6.90
BCR 150717C00185000 C 07/17/15 185.0 3.60 5.70
BCR 150717C00190000 C 07/17/15 190.0 2.65 4.30
BCR 150717C00195000 C 07/17/15 195.0 1.20 4.80
BCR 150717C00200000 C 07/17/15 200.0 0.40 3.50
BCR 150717C00210000 C 07/17/15 210.0 0.40 4.60
BCR 150717C00220000 C 07/17/15 220.0 0.15 4.80
BCR 150717P00120000 P 07/17/15 120.0 0.00 2.45
BCR 150717P00125000 P 07/17/15 125.0 0.10 4.80
BCR 150717P00130000 P 07/17/15 130.0 0.10 2.25
BCR 150717P00135000 P 07/17/15 135.0 0.40 4.70
BCR 150717P00140000 P 07/17/15 140.0 0.30 4.80
BCR 150717P00145000 P 07/17/15 145.0 0.90 4.80
BCR 150717P00150000 P 07/17/15 150.0 2.60 4.40
BCR 150717P00155000 P 07/17/15 155.0 3.80 5.50
BCR 150717P00160000 P 07/17/15 160.0 4.80 6.90
BCR 150717P00165000 P 07/17/15 165.0 6.50 8.90
BCR 150717P00170000 P 07/17/15 170.0 8.70 11.20
BCR 150717P00175000 P 07/17/15 175.0 11.50 14.30
BCR 150717P00180000 P 07/17/15 180.0 14.80 17.40
BCR 150717P00185000 P 07/17/15 185.0 17.80 20.90
BCR 150717P00190000 P 07/17/15 190.0 21.60 24.60
BCR 150717P00195000 P 07/17/15 195.0 25.70 28.60
BCR 150717P00200000 P 07/17/15 200.0 30.20 34.00
BCR 150717P00210000 P 07/17/15 210.0 39.40 43.20
BCR 150717P00220000 P 07/17/15 220.0 49.00 52.70

OPRA data is delayed 15 minutes.