Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Cr Bard Inc (BCR)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 140419C00080000 C 04/19/14 80.0 57.10 61.30
BCR 140419C00085000 C 04/19/14 85.0 52.10 56.30
BCR 140419C00090000 C 04/19/14 90.0 47.30 51.30
BCR 140419C00095000 C 04/19/14 95.0 42.20 46.00
BCR 140419C00100000 C 04/19/14 100.0 37.10 41.30
BCR 140419C00105000 C 04/19/14 105.0 32.50 35.80
BCR 140419C00110000 C 04/19/14 110.0 27.70 30.80
BCR 140419C00115000 C 04/19/14 115.0 22.70 25.90
BCR 140419C00120000 C 04/19/14 120.0 17.70 20.90
BCR 140419C00125000 C 04/19/14 125.0 12.90 16.00
BCR 140419C00130000 C 04/19/14 130.0 8.30 10.90
BCR 140419C00135000 C 04/19/14 135.0 3.70 5.40
BCR 140419C00140000 C 04/19/14 140.0 0.35 0.60
BCR 140419C00145000 C 04/19/14 145.0 0.00 0.20
BCR 140419C00150000 C 04/19/14 150.0 0.00 0.05
BCR 140419C00155000 C 04/19/14 155.0 0.00 0.25
BCR 140419C00160000 C 04/19/14 160.0 0.00 0.25
BCR 140419C00165000 C 04/19/14 165.0 0.00 0.25
BCR 140419C00170000 C 04/19/14 170.0 0.00 0.25
BCR 140419P00080000 P 04/19/14 80.0 0.00 0.25
BCR 140419P00085000 P 04/19/14 85.0 0.00 0.25
BCR 140419P00090000 P 04/19/14 90.0 0.00 0.25
BCR 140419P00095000 P 04/19/14 95.0 0.00 0.25
BCR 140419P00100000 P 04/19/14 100.0 0.00 0.25
BCR 140419P00105000 P 04/19/14 105.0 0.00 0.25
BCR 140419P00110000 P 04/19/14 110.0 0.00 0.25
BCR 140419P00115000 P 04/19/14 115.0 0.00 0.25
BCR 140419P00120000 P 04/19/14 120.0 0.00 0.25
BCR 140419P00125000 P 04/19/14 125.0 0.00 0.25
BCR 140419P00130000 P 04/19/14 130.0 0.00 0.25
BCR 140419P00135000 P 04/19/14 135.0 0.00 0.25
BCR 140419P00140000 P 04/19/14 140.0 1.10 1.55
BCR 140419P00145000 P 04/19/14 145.0 5.50 6.80
BCR 140419P00150000 P 04/19/14 150.0 10.30 11.90
BCR 140419P00155000 P 04/19/14 155.0 14.20 17.50
BCR 140419P00160000 P 04/19/14 160.0 19.20 22.50
BCR 140419P00165000 P 04/19/14 165.0 24.10 27.50
BCR 140419P00170000 P 04/19/14 170.0 29.10 32.50
BCR 140517C00095000 C 05/17/14 95.0 42.50 45.90
BCR 140517C00100000 C 05/17/14 100.0 37.50 40.90
BCR 140517C00105000 C 05/17/14 105.0 32.70 35.90
BCR 140517C00110000 C 05/17/14 110.0 27.90 31.00
BCR 140517C00115000 C 05/17/14 115.0 23.10 26.10
BCR 140517C00120000 C 05/17/14 120.0 18.20 21.20
BCR 140517C00125000 C 05/17/14 125.0 13.70 16.50
BCR 140517C00130000 C 05/17/14 130.0 9.10 12.00
BCR 140517C00135000 C 05/17/14 135.0 5.90 6.80
BCR 140517C00140000 C 05/17/14 140.0 3.20 3.80
BCR 140517C00145000 C 05/17/14 145.0 1.50 1.70
BCR 140517C00150000 C 05/17/14 150.0 0.55 0.85
BCR 140517C00155000 C 05/17/14 155.0 0.15 0.45
BCR 140517C00160000 C 05/17/14 160.0 0.00 0.25
BCR 140517C00165000 C 05/17/14 165.0 0.00 0.25
BCR 140517C00170000 C 05/17/14 170.0 0.00 0.25
BCR 140517C00175000 C 05/17/14 175.0 0.00 0.25
BCR 140517C00180000 C 05/17/14 180.0 0.00 0.25
BCR 140517P00095000 P 05/17/14 95.0 0.00 0.25
BCR 140517P00100000 P 05/17/14 100.0 0.00 0.25
BCR 140517P00105000 P 05/17/14 105.0 0.00 0.25
BCR 140517P00110000 P 05/17/14 110.0 0.00 0.35
BCR 140517P00115000 P 05/17/14 115.0 0.05 0.55
BCR 140517P00120000 P 05/17/14 120.0 0.20 0.85
BCR 140517P00125000 P 05/17/14 125.0 0.50 0.90
BCR 140517P00130000 P 05/17/14 130.0 1.10 1.50
BCR 140517P00135000 P 05/17/14 135.0 2.30 2.65
BCR 140517P00140000 P 05/17/14 140.0 4.30 4.80
BCR 140517P00145000 P 05/17/14 145.0 7.20 8.30
BCR 140517P00150000 P 05/17/14 150.0 9.90 12.90
BCR 140517P00155000 P 05/17/14 155.0 14.60 17.70
BCR 140517P00160000 P 05/17/14 160.0 19.40 22.60
BCR 140517P00165000 P 05/17/14 165.0 24.30 27.30
BCR 140517P00170000 P 05/17/14 170.0 29.30 32.50
BCR 140517P00175000 P 05/17/14 175.0 34.40 37.60
BCR 140517P00180000 P 05/17/14 180.0 39.10 43.10
BCR 140719C00095000 C 07/19/14 95.0 42.30 46.00
BCR 140719C00100000 C 07/19/14 100.0 37.40 40.90
BCR 140719C00105000 C 07/19/14 105.0 32.70 36.00
BCR 140719C00110000 C 07/19/14 110.0 27.60 31.10
BCR 140719C00115000 C 07/19/14 115.0 23.20 26.40
BCR 140719C00120000 C 07/19/14 120.0 18.90 21.70
BCR 140719C00125000 C 07/19/14 125.0 14.60 17.50
BCR 140719C00130000 C 07/19/14 130.0 10.70 13.50
BCR 140719C00135000 C 07/19/14 135.0 7.90 8.60
BCR 140719C00140000 C 07/19/14 140.0 5.20 5.70
BCR 140719C00145000 C 07/19/14 145.0 3.10 3.60
BCR 140719C00150000 C 07/19/14 150.0 1.70 2.10
BCR 140719C00155000 C 07/19/14 155.0 0.90 1.30
BCR 140719C00160000 C 07/19/14 160.0 0.40 0.70
BCR 140719C00165000 C 07/19/14 165.0 0.20 0.40
BCR 140719C00170000 C 07/19/14 170.0 0.05 0.35
BCR 140719C00175000 C 07/19/14 175.0 0.00 0.25
BCR 140719P00095000 P 07/19/14 95.0 0.10 0.25
BCR 140719P00100000 P 07/19/14 100.0 0.15 0.30
BCR 140719P00105000 P 07/19/14 105.0 0.20 1.00
BCR 140719P00110000 P 07/19/14 110.0 0.40 1.10
BCR 140719P00115000 P 07/19/14 115.0 0.50 1.40
BCR 140719P00120000 P 07/19/14 120.0 0.95 1.30
BCR 140719P00125000 P 07/19/14 125.0 1.65 2.05
BCR 140719P00130000 P 07/19/14 130.0 2.70 3.10
BCR 140719P00135000 P 07/19/14 135.0 4.20 4.60
BCR 140719P00140000 P 07/19/14 140.0 6.30 6.90
BCR 140719P00145000 P 07/19/14 145.0 9.00 10.10
BCR 140719P00150000 P 07/19/14 150.0 11.40 14.10
BCR 140719P00155000 P 07/19/14 155.0 15.40 18.40
BCR 140719P00160000 P 07/19/14 160.0 20.10 23.20
BCR 140719P00165000 P 07/19/14 165.0 24.70 28.20
BCR 140719P00170000 P 07/19/14 170.0 29.60 33.00
BCR 140719P00175000 P 07/19/14 175.0 34.60 37.70
BCR 141018C00095000 C 10/18/14 95.0 42.30 46.10
BCR 141018C00100000 C 10/18/14 100.0 37.40 41.30
BCR 141018C00105000 C 10/18/14 105.0 33.10 36.50
BCR 141018C00110000 C 10/18/14 110.0 28.70 31.80
BCR 141018C00115000 C 10/18/14 115.0 24.20 27.50
BCR 141018C00120000 C 10/18/14 120.0 20.10 23.20
BCR 141018C00125000 C 10/18/14 125.0 16.00 18.90
BCR 141018C00130000 C 10/18/14 130.0 12.60 14.60
BCR 141018C00135000 C 10/18/14 135.0 10.00 11.00
BCR 141018C00140000 C 10/18/14 140.0 7.50 8.20
BCR 141018C00145000 C 10/18/14 145.0 5.30 6.00
BCR 141018C00150000 C 10/18/14 150.0 3.70 4.20
BCR 141018C00155000 C 10/18/14 155.0 2.45 2.90
BCR 141018C00160000 C 10/18/14 160.0 1.55 2.00
BCR 141018C00165000 C 10/18/14 165.0 0.95 1.40
BCR 141018C00170000 C 10/18/14 170.0 0.50 0.85
BCR 141018C00175000 C 10/18/14 175.0 0.30 0.65
BCR 141018C00180000 C 10/18/14 180.0 0.15 0.45
BCR 141018P00095000 P 10/18/14 95.0 0.35 0.55
BCR 141018P00100000 P 10/18/14 100.0 0.45 0.85
BCR 141018P00105000 P 10/18/14 105.0 0.75 1.15
BCR 141018P00110000 P 10/18/14 110.0 1.10 1.55
BCR 141018P00115000 P 10/18/14 115.0 1.60 2.10
BCR 141018P00120000 P 10/18/14 120.0 2.35 2.80
BCR 141018P00125000 P 10/18/14 125.0 3.30 3.90
BCR 141018P00130000 P 10/18/14 130.0 4.80 5.30
BCR 141018P00135000 P 10/18/14 135.0 6.60 7.10
BCR 141018P00140000 P 10/18/14 140.0 8.70 9.50
BCR 141018P00145000 P 10/18/14 145.0 11.50 12.60
BCR 141018P00150000 P 10/18/14 150.0 14.70 15.90
BCR 141018P00155000 P 10/18/14 155.0 17.20 20.40
BCR 141018P00160000 P 10/18/14 160.0 21.20 24.70
BCR 141018P00165000 P 10/18/14 165.0 25.60 28.60
BCR 141018P00170000 P 10/18/14 170.0 30.20 33.60
BCR 141018P00175000 P 10/18/14 175.0 35.00 38.70
BCR 141018P00180000 P 10/18/14 180.0 39.80 43.50

OPRA data is delayed 15 minutes.