Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cr Bard Inc (BCR)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 180119C00195000 C Jan 19, 2018 195.0 137.00 141.50
BCR 180119C00200000 C Jan 19, 2018 200.0 132.00 136.60
BCR 180119C00210000 C Jan 19, 2018 210.0 122.00 126.70
BCR 180119C00220000 C Jan 19, 2018 220.0 112.00 116.50
BCR 180119C00230000 C Jan 19, 2018 230.0 102.00 106.70
BCR 180119C00240000 C Jan 19, 2018 240.0 92.00 96.80
BCR 180119C00250000 C Jan 19, 2018 250.0 82.50 87.10
BCR 180119C00260000 C Jan 19, 2018 260.0 72.50 77.10
BCR 180119C00270000 C Jan 19, 2018 270.0 62.50 67.20
BCR 180119C00280000 C Jan 19, 2018 280.0 52.70 57.50
BCR 180119C00290000 C Jan 19, 2018 290.0 42.90 47.50
BCR 180119C00300000 C Jan 19, 2018 300.0 33.00 37.50
BCR 180119C00310000 C Jan 19, 2018 310.0 23.60 28.00
BCR 180119C00320000 C Jan 19, 2018 320.0 13.60 18.40
BCR 180119C00330000 C Jan 19, 2018 330.0 4.50 9.20
BCR 180119C00340000 C Jan 19, 2018 340.0 0.00 4.80
BCR 180119C00350000 C Jan 19, 2018 350.0 0.00 4.80
BCR 180119C00360000 C Jan 19, 2018 360.0 0.00 4.80
BCR 180119C00370000 C Jan 19, 2018 370.0 0.00 4.80
BCR 180119C00380000 C Jan 19, 2018 380.0 0.00 4.80
BCR 180119C00390000 C Jan 19, 2018 390.0 0.00 4.80
BCR 180119C00400000 C Jan 19, 2018 400.0 0.00 4.80
BCR 180119C00410000 C Jan 19, 2018 410.0 0.00 4.80
BCR 180119C00420000 C Jan 19, 2018 420.0 0.00 4.80
BCR 180119C00430000 C Jan 19, 2018 430.0 0.00 4.80
BCR 180119P00195000 P Jan 19, 2018 195.0 0.00 4.80
BCR 180119P00200000 P Jan 19, 2018 200.0 0.00 4.80
BCR 180119P00210000 P Jan 19, 2018 210.0 0.00 0.05
BCR 180119P00220000 P Jan 19, 2018 220.0 0.00 0.05
BCR 180119P00230000 P Jan 19, 2018 230.0 0.00 1.00
BCR 180119P00240000 P Jan 19, 2018 240.0 0.00 4.80
BCR 180119P00250000 P Jan 19, 2018 250.0 0.00 4.80
BCR 180119P00260000 P Jan 19, 2018 260.0 0.00 4.80
BCR 180119P00270000 P Jan 19, 2018 270.0 0.00 4.80
BCR 180119P00280000 P Jan 19, 2018 280.0 0.00 4.80
BCR 180119P00290000 P Jan 19, 2018 290.0 0.00 4.80
BCR 180119P00300000 P Jan 19, 2018 300.0 0.10 4.80
BCR 180119P00310000 P Jan 19, 2018 310.0 0.15 4.80
BCR 180119P00320000 P Jan 19, 2018 320.0 0.25 4.80
BCR 180119P00330000 P Jan 19, 2018 330.0 0.00 5.00
BCR 180119P00340000 P Jan 19, 2018 340.0 4.60 9.00
BCR 180119P00350000 P Jan 19, 2018 350.0 13.70 18.50
BCR 180119P00360000 P Jan 19, 2018 360.0 23.70 28.50
BCR 180119P00370000 P Jan 19, 2018 370.0 33.80 38.50
BCR 180119P00380000 P Jan 19, 2018 380.0 43.50 48.30
BCR 180119P00390000 P Jan 19, 2018 390.0 53.90 58.50
BCR 180119P00400000 P Jan 19, 2018 400.0 63.50 68.30
BCR 180119P00410000 P Jan 19, 2018 410.0 73.70 78.50
BCR 180119P00420000 P Jan 19, 2018 420.0 83.50 88.20
BCR 180119P00430000 P Jan 19, 2018 430.0 93.80 98.50
BCR 180420C00200000 C Apr 20, 2018 200.0 132.60 137.30
BCR 180420C00210000 C Apr 20, 2018 210.0 122.60 127.40
BCR 180420C00220000 C Apr 20, 2018 220.0 112.50 117.30
BCR 180420C00230000 C Apr 20, 2018 230.0 103.00 107.70
BCR 180420C00240000 C Apr 20, 2018 240.0 93.00 97.70
BCR 180420C00250000 C Apr 20, 2018 250.0 83.00 87.80
BCR 180420C00260000 C Apr 20, 2018 260.0 73.10 77.90
BCR 180420C00270000 C Apr 20, 2018 270.0 63.10 67.80
BCR 180420C00280000 C Apr 20, 2018 280.0 53.50 58.10
BCR 180420C00290000 C Apr 20, 2018 290.0 43.50 48.30
BCR 180420C00300000 C Apr 20, 2018 300.0 34.00 38.50
BCR 180420C00310000 C Apr 20, 2018 310.0 24.50 29.00
BCR 180420C00320000 C Apr 20, 2018 320.0 15.50 19.80
BCR 180420C00330000 C Apr 20, 2018 330.0 7.00 11.70
BCR 180420C00340000 C Apr 20, 2018 340.0 1.00 5.60
BCR 180420C00350000 C Apr 20, 2018 350.0 0.00 4.80
BCR 180420C00360000 C Apr 20, 2018 360.0 0.00 4.80
BCR 180420C00370000 C Apr 20, 2018 370.0 0.00 4.80
BCR 180420C00380000 C Apr 20, 2018 380.0 0.00 4.80
BCR 180420C00390000 C Apr 20, 2018 390.0 0.00 4.80
BCR 180420C00400000 C Apr 20, 2018 400.0 0.00 4.80
BCR 180420C00410000 C Apr 20, 2018 410.0 0.00 4.80
BCR 180420C00420000 C Apr 20, 2018 420.0 0.00 4.80
BCR 180420C00430000 C Apr 20, 2018 430.0 0.00 0.05
BCR 180420C00440000 C Apr 20, 2018 440.0 0.00 0.05
BCR 180420P00200000 P Apr 20, 2018 200.0 0.00 0.05
BCR 180420P00210000 P Apr 20, 2018 210.0 0.00 0.10
BCR 180420P00220000 P Apr 20, 2018 220.0 0.00 0.15
BCR 180420P00230000 P Apr 20, 2018 230.0 0.00 1.00
BCR 180420P00240000 P Apr 20, 2018 240.0 0.00 4.80
BCR 180420P00250000 P Apr 20, 2018 250.0 0.00 4.80
BCR 180420P00260000 P Apr 20, 2018 260.0 0.00 1.85
BCR 180420P00270000 P Apr 20, 2018 270.0 0.00 1.85
BCR 180420P00280000 P Apr 20, 2018 280.0 0.00 1.90
BCR 180420P00290000 P Apr 20, 2018 290.0 0.00 4.80
BCR 180420P00300000 P Apr 20, 2018 300.0 0.00 4.80
BCR 180420P00310000 P Apr 20, 2018 310.0 0.00 4.80
BCR 180420P00320000 P Apr 20, 2018 320.0 0.00 4.80
BCR 180420P00330000 P Apr 20, 2018 330.0 1.50 5.80
BCR 180420P00340000 P Apr 20, 2018 340.0 6.10 10.40
BCR 180420P00350000 P Apr 20, 2018 350.0 13.70 18.50
BCR 180420P00360000 P Apr 20, 2018 360.0 23.80 28.50
BCR 180420P00370000 P Apr 20, 2018 370.0 33.90 38.50
BCR 180420P00380000 P Apr 20, 2018 380.0 43.70 48.50
BCR 180420P00390000 P Apr 20, 2018 390.0 53.80 58.50
BCR 180420P00400000 P Apr 20, 2018 400.0 63.80 68.50
BCR 180420P00410000 P Apr 20, 2018 410.0 73.80 78.50
BCR 180420P00420000 P Apr 20, 2018 420.0 83.70 88.50
BCR 180420P00430000 P Apr 20, 2018 430.0 93.70 98.50
BCR 180420P00440000 P Apr 20, 2018 440.0 103.80 108.50
BCR 180720C00210000 C Jul 20, 2018 210.0 123.60 128.30
BCR 180720C00220000 C Jul 20, 2018 220.0 113.60 118.40
BCR 180720C00230000 C Jul 20, 2018 230.0 104.00 108.50
BCR 180720C00240000 C Jul 20, 2018 240.0 94.00 98.60
BCR 180720C00250000 C Jul 20, 2018 250.0 84.00 88.60
BCR 180720C00260000 C Jul 20, 2018 260.0 74.50 78.90
BCR 180720C00270000 C Jul 20, 2018 270.0 64.50 69.10
BCR 180720C00280000 C Jul 20, 2018 280.0 55.00 59.50
BCR 180720C00290000 C Jul 20, 2018 290.0 45.50 49.90
BCR 180720C00300000 C Jul 20, 2018 300.0 36.00 40.70
BCR 180720C00310000 C Jul 20, 2018 310.0 27.30 31.90
BCR 180720C00320000 C Jul 20, 2018 320.0 18.70 23.50
BCR 180720C00330000 C Jul 20, 2018 330.0 10.90 15.50
BCR 180720C00340000 C Jul 20, 2018 340.0 3.60 8.20
BCR 180720C00350000 C Jul 20, 2018 350.0 0.00 3.40
BCR 180720C00360000 C Jul 20, 2018 360.0 0.00 2.05
BCR 180720C00370000 C Jul 20, 2018 370.0 0.00 4.80
BCR 180720C00380000 C Jul 20, 2018 380.0 0.00 4.80
BCR 180720C00390000 C Jul 20, 2018 390.0 0.00 4.80
BCR 180720C00400000 C Jul 20, 2018 400.0 0.00 4.80
BCR 180720C00410000 C Jul 20, 2018 410.0 0.00 4.80
BCR 180720C00420000 C Jul 20, 2018 420.0 0.00 4.80
BCR 180720C00430000 C Jul 20, 2018 430.0 0.00 0.05
BCR 180720C00440000 C Jul 20, 2018 440.0 0.00 0.05
BCR 180720C00450000 C Jul 20, 2018 450.0 0.00 4.80
BCR 180720P00210000 P Jul 20, 2018 210.0 0.00 0.15
BCR 180720P00220000 P Jul 20, 2018 220.0 0.00 0.30
BCR 180720P00230000 P Jul 20, 2018 230.0 0.00 1.00
BCR 180720P00240000 P Jul 20, 2018 240.0 0.00 4.80
BCR 180720P00250000 P Jul 20, 2018 250.0 0.00 1.80
BCR 180720P00260000 P Jul 20, 2018 260.0 0.00 1.85
BCR 180720P00270000 P Jul 20, 2018 270.0 0.00 2.20
BCR 180720P00280000 P Jul 20, 2018 280.0 0.00 2.50
BCR 180720P00290000 P Jul 20, 2018 290.0 0.00 2.60
BCR 180720P00300000 P Jul 20, 2018 300.0 0.00 3.50
BCR 180720P00310000 P Jul 20, 2018 310.0 1.60 5.00
BCR 180720P00320000 P Jul 20, 2018 320.0 3.00 6.50
BCR 180720P00330000 P Jul 20, 2018 330.0 5.30 8.50
BCR 180720P00340000 P Jul 20, 2018 340.0 7.20 11.50
BCR 180720P00350000 P Jul 20, 2018 350.0 13.60 18.40
BCR 180720P00360000 P Jul 20, 2018 360.0 23.90 28.50
BCR 180720P00370000 P Jul 20, 2018 370.0 33.80 38.50
BCR 180720P00380000 P Jul 20, 2018 380.0 43.60 48.40
BCR 180720P00390000 P Jul 20, 2018 390.0 53.80 58.50
BCR 180720P00400000 P Jul 20, 2018 400.0 63.70 68.50
BCR 180720P00410000 P Jul 20, 2018 410.0 73.80 78.50
BCR 180720P00420000 P Jul 20, 2018 420.0 83.80 88.50
BCR 180720P00430000 P Jul 20, 2018 430.0 93.80 98.50
BCR 180720P00440000 P Jul 20, 2018 440.0 103.70 108.50
BCR 180720P00450000 P Jul 20, 2018 450.0 113.60 118.40
OPRA data is delayed 15 minutes.