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 (2016-11-18)Premium Content

Cr Bard Inc (BCR)
As of Dec 7 2016 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 161216C00110000 C 12/16/16 110.0 99.50 101.90
BCR 161216C00115000 C 12/16/16 115.0 94.50 97.30
BCR 161216C00120000 C 12/16/16 120.0 89.50 92.30
BCR 161216C00125000 C 12/16/16 125.0 84.50 87.30
BCR 161216C00130000 C 12/16/16 130.0 79.50 82.10
BCR 161216C00135000 C 12/16/16 135.0 74.50 76.80
BCR 161216C00140000 C 12/16/16 140.0 69.00 71.80
BCR 161216C00145000 C 12/16/16 145.0 64.00 67.10
BCR 161216C00150000 C 12/16/16 150.0 59.00 62.20
BCR 161216C00155000 C 12/16/16 155.0 54.00 57.00
BCR 161216C00160000 C 12/16/16 160.0 49.00 52.10
BCR 161216C00165000 C 12/16/16 165.0 44.00 47.10
BCR 161216C00170000 C 12/16/16 170.0 39.00 41.90
BCR 161216C00175000 C 12/16/16 175.0 34.10 36.90
BCR 161216C00180000 C 12/16/16 180.0 29.20 32.10
BCR 161216C00185000 C 12/16/16 185.0 24.30 26.80
BCR 161216C00190000 C 12/16/16 190.0 19.40 22.30
BCR 161216C00195000 C 12/16/16 195.0 14.20 17.00
BCR 161216C00200000 C 12/16/16 200.0 10.00 12.60
BCR 161216C00210000 C 12/16/16 210.0 1.90 4.10
BCR 161216C00220000 C 12/16/16 220.0 0.05 0.45
BCR 161216C00230000 C 12/16/16 230.0 0.00 0.45
BCR 161216C00240000 C 12/16/16 240.0 0.00 0.40
BCR 161216C00250000 C 12/16/16 250.0 0.00 1.20
BCR 161216C00260000 C 12/16/16 260.0 0.00 0.50
BCR 161216C00270000 C 12/16/16 270.0 0.00 0.50
BCR 161216C00280000 C 12/16/16 280.0 0.00 1.15
BCR 161216C00290000 C 12/16/16 290.0 0.00 0.50
BCR 161216C00300000 C 12/16/16 300.0 0.00 1.15
BCR 161216C00310000 C 12/16/16 310.0 0.00 0.50
BCR 161216C00320000 C 12/16/16 320.0 0.00 1.20
BCR 161216C00330000 C 12/16/16 330.0 0.00 1.20
BCR 161216P00110000 P 12/16/16 110.0 0.00 1.20
BCR 161216P00115000 P 12/16/16 115.0 0.00 1.20
BCR 161216P00120000 P 12/16/16 120.0 0.00 1.20
BCR 161216P00125000 P 12/16/16 125.0 0.00 1.20
BCR 161216P00130000 P 12/16/16 130.0 0.00 1.15
BCR 161216P00135000 P 12/16/16 135.0 0.00 1.15
BCR 161216P00140000 P 12/16/16 140.0 0.00 1.20
BCR 161216P00145000 P 12/16/16 145.0 0.00 1.20
BCR 161216P00150000 P 12/16/16 150.0 0.00 1.20
BCR 161216P00155000 P 12/16/16 155.0 0.00 0.50
BCR 161216P00160000 P 12/16/16 160.0 0.00 1.20
BCR 161216P00165000 P 12/16/16 165.0 0.00 1.20
BCR 161216P00170000 P 12/16/16 170.0 0.00 1.25
BCR 161216P00175000 P 12/16/16 175.0 0.00 1.25
BCR 161216P00180000 P 12/16/16 180.0 0.00 0.50
BCR 161216P00185000 P 12/16/16 185.0 0.00 0.50
BCR 161216P00190000 P 12/16/16 190.0 0.00 0.45
BCR 161216P00195000 P 12/16/16 195.0 0.05 1.45
BCR 161216P00200000 P 12/16/16 200.0 0.15 1.00
BCR 161216P00210000 P 12/16/16 210.0 1.65 3.70
BCR 161216P00220000 P 12/16/16 220.0 8.80 10.70
BCR 161216P00230000 P 12/16/16 230.0 18.30 20.80
BCR 161216P00240000 P 12/16/16 240.0 28.30 29.90
BCR 161216P00250000 P 12/16/16 250.0 38.10 39.90
BCR 161216P00260000 P 12/16/16 260.0 48.20 49.90
BCR 161216P00270000 P 12/16/16 270.0 58.00 61.00
BCR 161216P00280000 P 12/16/16 280.0 68.20 69.90
BCR 161216P00290000 P 12/16/16 290.0 78.10 81.00
BCR 161216P00300000 P 12/16/16 300.0 88.00 89.90
BCR 161216P00310000 P 12/16/16 310.0 98.10 101.00
BCR 161216P00320000 P 12/16/16 320.0 108.30 110.00
BCR 161216P00330000 P 12/16/16 330.0 118.30 120.00
BCR 170120C00110000 C 01/20/17 110.0 99.60 102.00
BCR 170120C00115000 C 01/20/17 115.0 95.20 97.10
BCR 170120C00120000 C 01/20/17 120.0 90.20 92.30
BCR 170120C00125000 C 01/20/17 125.0 85.10 86.90
BCR 170120C00130000 C 01/20/17 130.0 79.20 82.10
BCR 170120C00135000 C 01/20/17 135.0 74.30 77.10
BCR 170120C00140000 C 01/20/17 140.0 70.20 72.40
BCR 170120C00145000 C 01/20/17 145.0 64.80 67.20
BCR 170120C00150000 C 01/20/17 150.0 59.70 62.20
BCR 170120C00155000 C 01/20/17 155.0 54.50 57.40
BCR 170120C00160000 C 01/20/17 160.0 49.90 52.30
BCR 170120C00165000 C 01/20/17 165.0 44.90 47.20
BCR 170120C00170000 C 01/20/17 170.0 39.60 42.50
BCR 170120C00175000 C 01/20/17 175.0 35.00 37.70
BCR 170120C00180000 C 01/20/17 180.0 30.10 32.60
BCR 170120C00185000 C 01/20/17 185.0 25.30 28.20
BCR 170120C00190000 C 01/20/17 190.0 21.10 23.40
BCR 170120C00195000 C 01/20/17 195.0 16.20 18.10
BCR 170120C00200000 C 01/20/17 200.0 11.90 13.90
BCR 170120C00210000 C 01/20/17 210.0 4.50 7.00
BCR 170120C00220000 C 01/20/17 220.0 0.95 2.50
BCR 170120C00230000 C 01/20/17 230.0 0.35 0.85
BCR 170120C00240000 C 01/20/17 240.0 0.05 0.50
BCR 170120C00250000 C 01/20/17 250.0 0.00 0.50
BCR 170120C00260000 C 01/20/17 260.0 0.00 0.50
BCR 170120C00270000 C 01/20/17 270.0 0.00 0.50
BCR 170120C00280000 C 01/20/17 280.0 0.00 1.20
BCR 170120C00290000 C 01/20/17 290.0 0.00 1.20
BCR 170120C00300000 C 01/20/17 300.0 0.00 0.50
BCR 170120C00310000 C 01/20/17 310.0 0.00 1.20
BCR 170120C00320000 C 01/20/17 320.0 0.00 1.20
BCR 170120P00110000 P 01/20/17 110.0 0.00 0.50
BCR 170120P00115000 P 01/20/17 115.0 0.00 1.25
BCR 170120P00120000 P 01/20/17 120.0 0.00 0.50
BCR 170120P00125000 P 01/20/17 125.0 0.00 0.45
BCR 170120P00130000 P 01/20/17 130.0 0.00 0.50
BCR 170120P00135000 P 01/20/17 135.0 0.00 0.50
BCR 170120P00140000 P 01/20/17 140.0 0.00 0.40
BCR 170120P00145000 P 01/20/17 145.0 0.00 0.45
BCR 170120P00150000 P 01/20/17 150.0 0.10 0.50
BCR 170120P00155000 P 01/20/17 155.0 0.05 0.50
BCR 170120P00160000 P 01/20/17 160.0 0.05 0.50
BCR 170120P00165000 P 01/20/17 165.0 0.15 0.65
BCR 170120P00170000 P 01/20/17 170.0 0.10 0.60
BCR 170120P00175000 P 01/20/17 175.0 0.25 1.60
BCR 170120P00180000 P 01/20/17 180.0 0.30 1.75
BCR 170120P00185000 P 01/20/17 185.0 0.55 1.95
BCR 170120P00190000 P 01/20/17 190.0 0.70 2.30
BCR 170120P00195000 P 01/20/17 195.0 1.25 2.10
BCR 170120P00200000 P 01/20/17 200.0 1.65 3.60
BCR 170120P00210000 P 01/20/17 210.0 4.60 6.90
BCR 170120P00220000 P 01/20/17 220.0 10.60 12.50
BCR 170120P00230000 P 01/20/17 230.0 19.20 20.80
BCR 170120P00240000 P 01/20/17 240.0 28.20 31.10
BCR 170120P00250000 P 01/20/17 250.0 38.20 40.80
BCR 170120P00260000 P 01/20/17 260.0 48.10 50.00
BCR 170120P00270000 P 01/20/17 270.0 58.10 60.80
BCR 170120P00280000 P 01/20/17 280.0 68.30 70.80
BCR 170120P00290000 P 01/20/17 290.0 78.20 80.00
BCR 170120P00300000 P 01/20/17 300.0 88.20 90.10
BCR 170120P00310000 P 01/20/17 310.0 98.00 100.10
BCR 170120P00320000 P 01/20/17 320.0 108.10 110.10
BCR 170421C00110000 C 04/21/17 110.0 100.40 102.30
BCR 170421C00115000 C 04/21/17 115.0 95.50 97.70
BCR 170421C00120000 C 04/21/17 120.0 90.60 92.80
BCR 170421C00125000 C 04/21/17 125.0 85.60 88.10
BCR 170421C00130000 C 04/21/17 130.0 80.80 83.10
BCR 170421C00135000 C 04/21/17 135.0 75.70 77.60
BCR 170421C00140000 C 04/21/17 140.0 70.70 73.70
BCR 170421C00145000 C 04/21/17 145.0 65.60 68.50
BCR 170421C00150000 C 04/21/17 150.0 60.70 63.40
BCR 170421C00155000 C 04/21/17 155.0 56.00 58.00
BCR 170421C00160000 C 04/21/17 160.0 51.70 53.20
BCR 170421C00165000 C 04/21/17 165.0 46.20 48.80
BCR 170421C00170000 C 04/21/17 170.0 41.50 43.70
BCR 170421C00175000 C 04/21/17 175.0 37.10 39.40
BCR 170421C00180000 C 04/21/17 180.0 32.70 34.90
BCR 170421C00185000 C 04/21/17 185.0 27.90 31.10
BCR 170421C00190000 C 04/21/17 190.0 23.60 25.90
BCR 170421C00195000 C 04/21/17 195.0 19.90 22.20
BCR 170421C00200000 C 04/21/17 200.0 16.50 18.20
BCR 170421C00210000 C 04/21/17 210.0 9.90 12.50
BCR 170421C00220000 C 04/21/17 220.0 5.40 7.90
BCR 170421C00230000 C 04/21/17 230.0 2.15 5.10
BCR 170421C00240000 C 04/21/17 240.0 0.60 2.95
BCR 170421C00250000 C 04/21/17 250.0 0.25 2.60
BCR 170421C00260000 C 04/21/17 260.0 0.20 2.20
BCR 170421C00270000 C 04/21/17 270.0 0.05 0.60
BCR 170421C00280000 C 04/21/17 280.0 0.00 0.45
BCR 170421C00290000 C 04/21/17 290.0 0.00 1.40
BCR 170421C00300000 C 04/21/17 300.0 0.00 1.35
BCR 170421C00310000 C 04/21/17 310.0 0.00 1.40
BCR 170421C00320000 C 04/21/17 320.0 0.00 1.70
BCR 170421P00110000 P 04/21/17 110.0 0.05 1.50
BCR 170421P00115000 P 04/21/17 115.0 0.05 2.05
BCR 170421P00120000 P 04/21/17 120.0 0.15 1.70
BCR 170421P00125000 P 04/21/17 125.0 0.15 0.85
BCR 170421P00130000 P 04/21/17 130.0 0.15 2.15
BCR 170421P00135000 P 04/21/17 135.0 0.30 2.15
BCR 170421P00140000 P 04/21/17 140.0 0.15 2.05
BCR 170421P00145000 P 04/21/17 145.0 0.45 2.35
BCR 170421P00150000 P 04/21/17 150.0 0.55 2.40
BCR 170421P00155000 P 04/21/17 155.0 0.70 1.55
BCR 170421P00160000 P 04/21/17 160.0 0.85 2.95
BCR 170421P00165000 P 04/21/17 165.0 0.35 3.00
BCR 170421P00170000 P 04/21/17 170.0 1.40 3.30
BCR 170421P00175000 P 04/21/17 175.0 1.15 3.70
BCR 170421P00180000 P 04/21/17 180.0 1.40 3.90
BCR 170421P00185000 P 04/21/17 185.0 1.70 4.60
BCR 170421P00190000 P 04/21/17 190.0 2.90 5.60
BCR 170421P00195000 P 04/21/17 195.0 4.20 6.70
BCR 170421P00200000 P 04/21/17 200.0 5.80 7.80
BCR 170421P00210000 P 04/21/17 210.0 9.10 11.60
BCR 170421P00220000 P 04/21/17 220.0 14.60 17.20
BCR 170421P00230000 P 04/21/17 230.0 21.90 24.60
BCR 170421P00240000 P 04/21/17 240.0 29.80 32.80
BCR 170421P00250000 P 04/21/17 250.0 38.50 41.50
BCR 170421P00260000 P 04/21/17 260.0 48.10 51.20
BCR 170421P00270000 P 04/21/17 270.0 58.40 60.70
BCR 170421P00280000 P 04/21/17 280.0 68.00 70.70
BCR 170421P00290000 P 04/21/17 290.0 78.10 81.00
BCR 170421P00300000 P 04/21/17 300.0 88.00 90.70
BCR 170421P00310000 P 04/21/17 310.0 98.00 100.70
BCR 170421P00320000 P 04/21/17 320.0 108.00 110.70
BCR 170721C00110000 C 07/21/17 110.0 100.30 102.70
BCR 170721C00115000 C 07/21/17 115.0 95.40 98.20
BCR 170721C00120000 C 07/21/17 120.0 90.50 93.00
BCR 170721C00125000 C 07/21/17 125.0 85.40 88.00
BCR 170721C00130000 C 07/21/17 130.0 80.70 83.20
BCR 170721C00135000 C 07/21/17 135.0 76.30 78.20
BCR 170721C00140000 C 07/21/17 140.0 71.50 74.00
BCR 170721C00145000 C 07/21/17 145.0 66.60 69.50
BCR 170721C00150000 C 07/21/17 150.0 61.90 64.50
BCR 170721C00155000 C 07/21/17 155.0 57.20 60.10
BCR 170721C00160000 C 07/21/17 160.0 52.40 55.30
BCR 170721C00165000 C 07/21/17 165.0 47.80 49.80
BCR 170721C00170000 C 07/21/17 170.0 43.30 45.30
BCR 170721C00175000 C 07/21/17 175.0 38.70 40.90
BCR 170721C00180000 C 07/21/17 180.0 34.10 36.70
BCR 170721C00185000 C 07/21/17 185.0 30.30 32.90
BCR 170721C00190000 C 07/21/17 190.0 26.40 29.10
BCR 170721C00195000 C 07/21/17 195.0 22.60 24.90
BCR 170721C00200000 C 07/21/17 200.0 19.20 22.30
BCR 170721C00210000 C 07/21/17 210.0 13.20 15.50
BCR 170721C00220000 C 07/21/17 220.0 8.80 11.70
BCR 170721C00230000 C 07/21/17 230.0 5.00 8.00
BCR 170721C00240000 C 07/21/17 240.0 2.30 5.60
BCR 170721C00250000 C 07/21/17 250.0 1.10 2.80
BCR 170721C00260000 C 07/21/17 260.0 0.95 3.20
BCR 170721C00270000 C 07/21/17 270.0 0.30 2.25
BCR 170721C00280000 C 07/21/17 280.0 0.25 0.95
BCR 170721C00290000 C 07/21/17 290.0 0.10 0.65
BCR 170721C00300000 C 07/21/17 300.0 0.00 0.50
BCR 170721C00310000 C 07/21/17 310.0 0.00 1.50
BCR 170721C00320000 C 07/21/17 320.0 0.00 1.40
BCR 170721P00110000 P 07/21/17 110.0 0.15 0.65
BCR 170721P00115000 P 07/21/17 115.0 0.25 0.80
BCR 170721P00120000 P 07/21/17 120.0 0.15 0.80
BCR 170721P00125000 P 07/21/17 125.0 0.20 0.95
BCR 170721P00130000 P 07/21/17 130.0 0.20 2.15
BCR 170721P00135000 P 07/21/17 135.0 0.25 1.20
BCR 170721P00140000 P 07/21/17 140.0 0.30 2.95
BCR 170721P00145000 P 07/21/17 145.0 0.35 3.20
BCR 170721P00150000 P 07/21/17 150.0 0.65 3.10
BCR 170721P00155000 P 07/21/17 155.0 0.85 3.50
BCR 170721P00160000 P 07/21/17 160.0 1.70 4.00
BCR 170721P00165000 P 07/21/17 165.0 2.00 3.80
BCR 170721P00170000 P 07/21/17 170.0 2.20 4.80
BCR 170721P00175000 P 07/21/17 175.0 3.10 5.00
BCR 170721P00180000 P 07/21/17 180.0 3.00 6.00
BCR 170721P00185000 P 07/21/17 185.0 4.20 7.00
BCR 170721P00190000 P 07/21/17 190.0 5.10 8.10
BCR 170721P00195000 P 07/21/17 195.0 6.50 9.20
BCR 170721P00200000 P 07/21/17 200.0 8.50 10.90
BCR 170721P00210000 P 07/21/17 210.0 12.30 15.20
BCR 170721P00220000 P 07/21/17 220.0 17.80 20.80
BCR 170721P00230000 P 07/21/17 230.0 24.20 27.00
BCR 170721P00240000 P 07/21/17 240.0 31.10 34.50
BCR 170721P00250000 P 07/21/17 250.0 40.10 42.60
BCR 170721P00260000 P 07/21/17 260.0 48.70 51.50
BCR 170721P00270000 P 07/21/17 270.0 58.40 60.70
BCR 170721P00280000 P 07/21/17 280.0 68.00 70.50
BCR 170721P00290000 P 07/21/17 290.0 78.00 81.00
BCR 170721P00300000 P 07/21/17 300.0 88.00 91.00
BCR 170721P00310000 P 07/21/17 310.0 97.90 100.80
BCR 170721P00320000 P 07/21/17 320.0 107.80 110.80

OPRA data is delayed 15 minutes.