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 (2017-02-17)Premium Content

Cr Bard Inc (BCR)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 170421C00110000 C 04/21/17 110.0 137.50 141.70
BCR 170421C00115000 C 04/21/17 115.0 133.00 137.10
BCR 170421C00120000 C 04/21/17 120.0 128.00 132.20
BCR 170421C00125000 C 04/21/17 125.0 122.70 126.80
BCR 170421C00130000 C 04/21/17 130.0 117.70 121.70
BCR 170421C00135000 C 04/21/17 135.0 112.70 116.70
BCR 170421C00140000 C 04/21/17 140.0 108.00 111.80
BCR 170421C00145000 C 04/21/17 145.0 102.90 106.40
BCR 170421C00150000 C 04/21/17 150.0 98.00 102.30
BCR 170421C00155000 C 04/21/17 155.0 93.40 96.30
BCR 170421C00160000 C 04/21/17 160.0 88.30 91.20
BCR 170421C00165000 C 04/21/17 165.0 83.30 86.20
BCR 170421C00170000 C 04/21/17 170.0 78.00 81.80
BCR 170421C00175000 C 04/21/17 175.0 73.50 76.10
BCR 170421C00180000 C 04/21/17 180.0 68.40 71.30
BCR 170421C00185000 C 04/21/17 185.0 63.80 66.40
BCR 170421C00190000 C 04/21/17 190.0 58.50 62.10
BCR 170421C00195000 C 04/21/17 195.0 53.50 56.30
BCR 170421C00200000 C 04/21/17 200.0 48.70 51.40
BCR 170421C00210000 C 04/21/17 210.0 38.40 41.50
BCR 170421C00220000 C 04/21/17 220.0 28.60 31.30
BCR 170421C00230000 C 04/21/17 230.0 18.80 21.80
BCR 170421C00240000 C 04/21/17 240.0 9.50 12.30
BCR 170421C00250000 C 04/21/17 250.0 3.00 5.00
BCR 170421C00260000 C 04/21/17 260.0 0.40 0.90
BCR 170421C00270000 C 04/21/17 270.0 0.00 0.20
BCR 170421C00280000 C 04/21/17 280.0 0.00 0.50
BCR 170421C00290000 C 04/21/17 290.0 0.00 0.45
BCR 170421C00300000 C 04/21/17 300.0 0.00 0.45
BCR 170421C00310000 C 04/21/17 310.0 0.00 0.45
BCR 170421C00320000 C 04/21/17 320.0 0.00 0.45
BCR 170421P00110000 P 04/21/17 110.0 0.00 0.50
BCR 170421P00115000 P 04/21/17 115.0 0.00 0.45
BCR 170421P00120000 P 04/21/17 120.0 0.00 0.05
BCR 170421P00125000 P 04/21/17 125.0 0.00 0.45
BCR 170421P00130000 P 04/21/17 130.0 0.00 0.45
BCR 170421P00135000 P 04/21/17 135.0 0.00 0.50
BCR 170421P00140000 P 04/21/17 140.0 0.00 0.45
BCR 170421P00145000 P 04/21/17 145.0 0.00 0.45
BCR 170421P00150000 P 04/21/17 150.0 0.00 0.45
BCR 170421P00155000 P 04/21/17 155.0 0.00 0.45
BCR 170421P00160000 P 04/21/17 160.0 0.00 0.45
BCR 170421P00165000 P 04/21/17 165.0 0.00 0.50
BCR 170421P00170000 P 04/21/17 170.0 0.00 0.45
BCR 170421P00175000 P 04/21/17 175.0 0.00 0.50
BCR 170421P00180000 P 04/21/17 180.0 0.00 0.50
BCR 170421P00185000 P 04/21/17 185.0 0.00 0.50
BCR 170421P00190000 P 04/21/17 190.0 0.00 0.50
BCR 170421P00195000 P 04/21/17 195.0 0.00 0.50
BCR 170421P00200000 P 04/21/17 200.0 0.00 0.50
BCR 170421P00210000 P 04/21/17 210.0 0.00 0.15
BCR 170421P00220000 P 04/21/17 220.0 0.00 0.25
BCR 170421P00230000 P 04/21/17 230.0 0.15 0.60
BCR 170421P00240000 P 04/21/17 240.0 0.55 1.75
BCR 170421P00250000 P 04/21/17 250.0 3.40 4.90
BCR 170421P00260000 P 04/21/17 260.0 9.90 12.40
BCR 170421P00270000 P 04/21/17 270.0 18.90 21.30
BCR 170421P00280000 P 04/21/17 280.0 28.80 31.70
BCR 170421P00290000 P 04/21/17 290.0 38.80 41.80
BCR 170421P00300000 P 04/21/17 300.0 48.80 51.80
BCR 170421P00310000 P 04/21/17 310.0 58.80 61.80
BCR 170421P00320000 P 04/21/17 320.0 68.80 71.80
BCR 170519C00165000 C 05/19/17 165.0 83.30 87.30
BCR 170519C00170000 C 05/19/17 170.0 78.30 82.00
BCR 170519C00175000 C 05/19/17 175.0 73.40 76.60
BCR 170519C00180000 C 05/19/17 180.0 68.40 71.80
BCR 170519C00185000 C 05/19/17 185.0 63.80 66.40
BCR 170519C00190000 C 05/19/17 190.0 58.50 61.60
BCR 170519C00195000 C 05/19/17 195.0 53.90 56.60
BCR 170519C00200000 C 05/19/17 200.0 48.50 51.70
BCR 170519C00210000 C 05/19/17 210.0 38.70 41.90
BCR 170519C00220000 C 05/19/17 220.0 28.90 32.20
BCR 170519C00230000 C 05/19/17 230.0 20.20 22.70
BCR 170519C00240000 C 05/19/17 240.0 11.70 14.40
BCR 170519C00250000 C 05/19/17 250.0 5.80 7.70
BCR 170519C00260000 C 05/19/17 260.0 2.20 3.50
BCR 170519C00270000 C 05/19/17 270.0 0.40 1.45
BCR 170519C00280000 C 05/19/17 280.0 0.15 0.40
BCR 170519C00290000 C 05/19/17 290.0 0.00 0.20
BCR 170519C00300000 C 05/19/17 300.0 0.00 0.50
BCR 170519C00310000 C 05/19/17 310.0 0.00 0.45
BCR 170519C00320000 C 05/19/17 320.0 0.00 0.45
BCR 170519C00330000 C 05/19/17 330.0 0.00 0.45
BCR 170519C00340000 C 05/19/17 340.0 0.00 0.45
BCR 170519C00350000 C 05/19/17 350.0 0.00 0.45
BCR 170519C00360000 C 05/19/17 360.0 0.00 0.45
BCR 170519C00370000 C 05/19/17 370.0 0.00 0.45
BCR 170519P00165000 P 05/19/17 165.0 0.00 0.50
BCR 170519P00170000 P 05/19/17 170.0 0.05 0.50
BCR 170519P00175000 P 05/19/17 175.0 0.05 0.50
BCR 170519P00180000 P 05/19/17 180.0 0.00 0.50
BCR 170519P00185000 P 05/19/17 185.0 0.00 0.30
BCR 170519P00190000 P 05/19/17 190.0 0.10 0.30
BCR 170519P00195000 P 05/19/17 195.0 0.10 0.40
BCR 170519P00200000 P 05/19/17 200.0 0.15 0.40
BCR 170519P00210000 P 05/19/17 210.0 0.20 0.65
BCR 170519P00220000 P 05/19/17 220.0 0.55 1.05
BCR 170519P00230000 P 05/19/17 230.0 0.75 3.20
BCR 170519P00240000 P 05/19/17 240.0 2.55 3.80
BCR 170519P00250000 P 05/19/17 250.0 5.80 7.70
BCR 170519P00260000 P 05/19/17 260.0 11.30 14.50
BCR 170519P00270000 P 05/19/17 270.0 19.90 22.60
BCR 170519P00280000 P 05/19/17 280.0 29.00 32.20
BCR 170519P00290000 P 05/19/17 290.0 38.90 41.50
BCR 170519P00300000 P 05/19/17 300.0 48.80 51.40
BCR 170519P00310000 P 05/19/17 310.0 58.00 61.30
BCR 170519P00320000 P 05/19/17 320.0 68.00 71.70
BCR 170519P00330000 P 05/19/17 330.0 78.50 81.80
BCR 170519P00340000 P 05/19/17 340.0 88.50 91.80
BCR 170519P00350000 P 05/19/17 350.0 98.50 101.80
BCR 170519P00360000 P 05/19/17 360.0 107.90 111.80
BCR 170519P00370000 P 05/19/17 370.0 118.30 121.60
BCR 170721C00110000 C 07/21/17 110.0 138.20 141.40
BCR 170721C00115000 C 07/21/17 115.0 133.30 137.00
BCR 170721C00120000 C 07/21/17 120.0 128.80 131.30
BCR 170721C00125000 C 07/21/17 125.0 123.70 126.90
BCR 170721C00130000 C 07/21/17 130.0 118.60 121.60
BCR 170721C00135000 C 07/21/17 135.0 113.40 117.10
BCR 170721C00140000 C 07/21/17 140.0 108.50 112.00
BCR 170721C00145000 C 07/21/17 145.0 103.40 106.40
BCR 170721C00150000 C 07/21/17 150.0 98.50 101.60
BCR 170721C00155000 C 07/21/17 155.0 93.50 97.10
BCR 170721C00160000 C 07/21/17 160.0 88.60 91.80
BCR 170721C00165000 C 07/21/17 165.0 83.60 86.60
BCR 170721C00170000 C 07/21/17 170.0 78.50 81.70
BCR 170721C00175000 C 07/21/17 175.0 73.60 76.80
BCR 170721C00180000 C 07/21/17 180.0 68.80 71.80
BCR 170721C00185000 C 07/21/17 185.0 63.90 66.90
BCR 170721C00190000 C 07/21/17 190.0 58.90 62.10
BCR 170721C00195000 C 07/21/17 195.0 54.10 57.20
BCR 170721C00200000 C 07/21/17 200.0 49.10 52.40
BCR 170721C00210000 C 07/21/17 210.0 39.80 42.90
BCR 170721C00220000 C 07/21/17 220.0 30.60 33.60
BCR 170721C00230000 C 07/21/17 230.0 21.70 25.10
BCR 170721C00240000 C 07/21/17 240.0 14.80 17.40
BCR 170721C00250000 C 07/21/17 250.0 8.70 10.60
BCR 170721C00260000 C 07/21/17 260.0 4.10 6.30
BCR 170721C00270000 C 07/21/17 270.0 1.80 2.95
BCR 170721C00280000 C 07/21/17 280.0 0.95 2.05
BCR 170721C00290000 C 07/21/17 290.0 0.25 0.75
BCR 170721C00300000 C 07/21/17 300.0 0.05 0.45
BCR 170721C00310000 C 07/21/17 310.0 0.00 0.20
BCR 170721C00320000 C 07/21/17 320.0 0.00 1.05
BCR 170721P00110000 P 07/21/17 110.0 0.00 0.15
BCR 170721P00115000 P 07/21/17 115.0 0.05 0.50
BCR 170721P00120000 P 07/21/17 120.0 0.05 0.95
BCR 170721P00125000 P 07/21/17 125.0 0.00 0.50
BCR 170721P00130000 P 07/21/17 130.0 0.00 0.50
BCR 170721P00135000 P 07/21/17 135.0 0.00 0.50
BCR 170721P00140000 P 07/21/17 140.0 0.05 1.15
BCR 170721P00145000 P 07/21/17 145.0 0.05 1.15
BCR 170721P00150000 P 07/21/17 150.0 0.00 1.20
BCR 170721P00155000 P 07/21/17 155.0 0.00 1.20
BCR 170721P00160000 P 07/21/17 160.0 0.00 1.20
BCR 170721P00165000 P 07/21/17 165.0 0.05 0.35
BCR 170721P00170000 P 07/21/17 170.0 0.10 0.50
BCR 170721P00175000 P 07/21/17 175.0 0.10 0.50
BCR 170721P00180000 P 07/21/17 180.0 0.15 0.60
BCR 170721P00185000 P 07/21/17 185.0 0.20 0.70
BCR 170721P00190000 P 07/21/17 190.0 0.30 0.80
BCR 170721P00195000 P 07/21/17 195.0 0.40 0.90
BCR 170721P00200000 P 07/21/17 200.0 0.55 1.05
BCR 170721P00210000 P 07/21/17 210.0 0.75 1.45
BCR 170721P00220000 P 07/21/17 220.0 1.65 2.25
BCR 170721P00230000 P 07/21/17 230.0 2.30 3.90
BCR 170721P00240000 P 07/21/17 240.0 4.60 6.80
BCR 170721P00250000 P 07/21/17 250.0 8.00 10.90
BCR 170721P00260000 P 07/21/17 260.0 13.70 16.30
BCR 170721P00270000 P 07/21/17 270.0 21.00 23.90
BCR 170721P00280000 P 07/21/17 280.0 29.80 32.30
BCR 170721P00290000 P 07/21/17 290.0 38.90 42.10
BCR 170721P00300000 P 07/21/17 300.0 49.00 51.60
BCR 170721P00310000 P 07/21/17 310.0 58.70 61.70
BCR 170721P00320000 P 07/21/17 320.0 68.90 71.90
BCR 171020C00125000 C 10/20/17 125.0 123.70 127.70
BCR 171020C00130000 C 10/20/17 130.0 118.80 122.80
BCR 171020C00135000 C 10/20/17 135.0 113.90 117.10
BCR 171020C00140000 C 10/20/17 140.0 108.90 112.20
BCR 171020C00145000 C 10/20/17 145.0 104.00 107.20
BCR 171020C00150000 C 10/20/17 150.0 99.10 102.20
BCR 171020C00155000 C 10/20/17 155.0 94.20 97.30
BCR 171020C00160000 C 10/20/17 160.0 89.30 92.50
BCR 171020C00165000 C 10/20/17 165.0 84.40 87.60
BCR 171020C00170000 C 10/20/17 170.0 79.50 83.00
BCR 171020C00175000 C 10/20/17 175.0 74.60 77.90
BCR 171020C00180000 C 10/20/17 180.0 69.70 73.00
BCR 171020C00185000 C 10/20/17 185.0 64.90 68.20
BCR 171020C00190000 C 10/20/17 190.0 60.10 63.90
BCR 171020C00195000 C 10/20/17 195.0 55.30 58.60
BCR 171020C00200000 C 10/20/17 200.0 50.80 53.90
BCR 171020C00210000 C 10/20/17 210.0 41.60 44.70
BCR 171020C00220000 C 10/20/17 220.0 32.80 36.00
BCR 171020C00230000 C 10/20/17 230.0 24.70 28.60
BCR 171020C00240000 C 10/20/17 240.0 18.20 21.10
BCR 171020C00250000 C 10/20/17 250.0 12.40 15.00
BCR 171020C00260000 C 10/20/17 260.0 7.70 9.90
BCR 171020C00270000 C 10/20/17 270.0 4.10 6.10
BCR 171020C00280000 C 10/20/17 280.0 2.50 4.60
BCR 171020C00290000 C 10/20/17 290.0 1.35 2.85
BCR 171020C00300000 C 10/20/17 300.0 0.50 2.10
BCR 171020C00310000 C 10/20/17 310.0 0.20 1.65
BCR 171020C00320000 C 10/20/17 320.0 0.00 0.70
BCR 171020C00330000 C 10/20/17 330.0 0.00 0.50
BCR 171020C00340000 C 10/20/17 340.0 0.00 0.50
BCR 171020C00350000 C 10/20/17 350.0 0.00 0.50
BCR 171020C00360000 C 10/20/17 360.0 0.00 0.50
BCR 171020P00125000 P 10/20/17 125.0 0.05 1.45
BCR 171020P00130000 P 10/20/17 130.0 0.00 2.20
BCR 171020P00135000 P 10/20/17 135.0 0.05 1.65
BCR 171020P00140000 P 10/20/17 140.0 0.00 1.55
BCR 171020P00145000 P 10/20/17 145.0 0.15 1.75
BCR 171020P00150000 P 10/20/17 150.0 0.05 1.60
BCR 171020P00155000 P 10/20/17 155.0 0.10 1.65
BCR 171020P00160000 P 10/20/17 160.0 0.10 1.70
BCR 171020P00165000 P 10/20/17 165.0 0.15 1.80
BCR 171020P00170000 P 10/20/17 170.0 0.25 1.85
BCR 171020P00175000 P 10/20/17 175.0 0.30 1.95
BCR 171020P00180000 P 10/20/17 180.0 0.40 1.25
BCR 171020P00185000 P 10/20/17 185.0 0.50 2.00
BCR 171020P00190000 P 10/20/17 190.0 0.95 2.40
BCR 171020P00195000 P 10/20/17 195.0 0.90 2.65
BCR 171020P00200000 P 10/20/17 200.0 1.15 3.00
BCR 171020P00210000 P 10/20/17 210.0 2.15 2.95
BCR 171020P00220000 P 10/20/17 220.0 2.85 4.20
BCR 171020P00230000 P 10/20/17 230.0 5.30 6.40
BCR 171020P00240000 P 10/20/17 240.0 8.10 9.10
BCR 171020P00250000 P 10/20/17 250.0 11.70 13.90
BCR 171020P00260000 P 10/20/17 260.0 16.80 19.20
BCR 171020P00270000 P 10/20/17 270.0 23.40 26.50
BCR 171020P00280000 P 10/20/17 280.0 31.20 34.50
BCR 171020P00290000 P 10/20/17 290.0 40.00 43.00
BCR 171020P00300000 P 10/20/17 300.0 49.30 52.50
BCR 171020P00310000 P 10/20/17 310.0 59.00 62.10
BCR 171020P00320000 P 10/20/17 320.0 68.60 72.00
BCR 171020P00330000 P 10/20/17 330.0 78.60 81.90
BCR 171020P00340000 P 10/20/17 340.0 88.60 91.90
BCR 171020P00350000 P 10/20/17 350.0 98.60 101.90
BCR 171020P00360000 P 10/20/17 360.0 108.20 111.90

OPRA data is delayed 15 minutes.