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 (2015-02-20)Premium Content

Cr Bard Inc (BCR)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 150417C00090000 C 04/17/15 90.0 74.60 78.80
BCR 150417C00095000 C 04/17/15 95.0 69.80 74.00
BCR 150417C00100000 C 04/17/15 100.0 64.90 69.00
BCR 150417C00105000 C 04/17/15 105.0 59.90 64.00
BCR 150417C00110000 C 04/17/15 110.0 54.80 58.60
BCR 150417C00115000 C 04/17/15 115.0 50.00 54.00
BCR 150417C00120000 C 04/17/15 120.0 45.00 49.10
BCR 150417C00125000 C 04/17/15 125.0 40.50 43.50
BCR 150417C00130000 C 04/17/15 130.0 35.80 38.90
BCR 150417C00135000 C 04/17/15 135.0 29.70 33.80
BCR 150417C00140000 C 04/17/15 140.0 25.00 28.70
BCR 150417C00145000 C 04/17/15 145.0 20.30 23.60
BCR 150417C00150000 C 04/17/15 150.0 15.00 18.70
BCR 150417C00155000 C 04/17/15 155.0 10.40 13.80
BCR 150417C00160000 C 04/17/15 160.0 6.40 9.00
BCR 150417C00165000 C 04/17/15 165.0 3.60 4.40
BCR 150417C00170000 C 04/17/15 170.0 1.35 1.80
BCR 150417C00175000 C 04/17/15 175.0 0.35 0.60
BCR 150417C00180000 C 04/17/15 180.0 0.00 0.50
BCR 150417C00185000 C 04/17/15 185.0 0.00 0.50
BCR 150417C00190000 C 04/17/15 190.0 0.00 0.50
BCR 150417C00195000 C 04/17/15 195.0 0.00 0.50
BCR 150417C00200000 C 04/17/15 200.0 0.00 0.50
BCR 150417P00090000 P 04/17/15 90.0 0.00 0.50
BCR 150417P00095000 P 04/17/15 95.0 0.00 0.50
BCR 150417P00100000 P 04/17/15 100.0 0.00 0.50
BCR 150417P00105000 P 04/17/15 105.0 0.00 0.50
BCR 150417P00110000 P 04/17/15 110.0 0.00 0.50
BCR 150417P00115000 P 04/17/15 115.0 0.00 0.05
BCR 150417P00120000 P 04/17/15 120.0 0.00 0.50
BCR 150417P00125000 P 04/17/15 125.0 0.00 0.50
BCR 150417P00130000 P 04/17/15 130.0 0.00 0.50
BCR 150417P00135000 P 04/17/15 135.0 0.00 0.50
BCR 150417P00140000 P 04/17/15 140.0 0.00 0.50
BCR 150417P00145000 P 04/17/15 145.0 0.00 0.50
BCR 150417P00150000 P 04/17/15 150.0 0.05 0.50
BCR 150417P00155000 P 04/17/15 155.0 0.20 0.65
BCR 150417P00160000 P 04/17/15 160.0 0.70 0.95
BCR 150417P00165000 P 04/17/15 165.0 1.75 2.30
BCR 150417P00170000 P 04/17/15 170.0 4.40 5.00
BCR 150417P00175000 P 04/17/15 175.0 7.20 9.90
BCR 150417P00180000 P 04/17/15 180.0 11.60 14.40
BCR 150417P00185000 P 04/17/15 185.0 16.20 19.30
BCR 150417P00190000 P 04/17/15 190.0 21.30 24.30
BCR 150417P00195000 P 04/17/15 195.0 26.10 29.30
BCR 150417P00200000 P 04/17/15 200.0 31.30 34.20
BCR 150515C00090000 C 05/15/15 90.0 75.00 79.00
BCR 150515C00095000 C 05/15/15 95.0 70.10 74.00
BCR 150515C00100000 C 05/15/15 100.0 65.60 68.60
BCR 150515C00105000 C 05/15/15 105.0 60.70 63.80
BCR 150515C00110000 C 05/15/15 110.0 55.40 58.80
BCR 150515C00115000 C 05/15/15 115.0 50.90 54.00
BCR 150515C00120000 C 05/15/15 120.0 45.60 48.70
BCR 150515C00125000 C 05/15/15 125.0 41.00 43.80
BCR 150515C00130000 C 05/15/15 130.0 35.30 38.70
BCR 150515C00135000 C 05/15/15 135.0 30.40 33.80
BCR 150515C00140000 C 05/15/15 140.0 25.60 28.70
BCR 150515C00145000 C 05/15/15 145.0 20.70 24.00
BCR 150515C00150000 C 05/15/15 150.0 16.50 19.50
BCR 150515C00155000 C 05/15/15 155.0 12.10 14.80
BCR 150515C00160000 C 05/15/15 160.0 9.00 10.10
BCR 150515C00165000 C 05/15/15 165.0 5.80 6.60
BCR 150515C00170000 C 05/15/15 170.0 3.40 3.90
BCR 150515C00175000 C 05/15/15 175.0 1.80 2.25
BCR 150515C00180000 C 05/15/15 180.0 0.90 1.20
BCR 150515C00185000 C 05/15/15 185.0 0.30 0.75
BCR 150515C00190000 C 05/15/15 190.0 0.05 0.50
BCR 150515C00195000 C 05/15/15 195.0 0.00 0.50
BCR 150515C00200000 C 05/15/15 200.0 0.00 0.50
BCR 150515C00210000 C 05/15/15 210.0 0.00 0.50
BCR 150515C00220000 C 05/15/15 220.0 0.00 0.50
BCR 150515C00230000 C 05/15/15 230.0 0.00 0.50
BCR 150515C00240000 C 05/15/15 240.0 0.00 0.50
BCR 150515C00250000 C 05/15/15 250.0 0.00 0.50
BCR 150515P00090000 P 05/15/15 90.0 0.00 0.50
BCR 150515P00095000 P 05/15/15 95.0 0.00 0.50
BCR 150515P00100000 P 05/15/15 100.0 0.00 0.50
BCR 150515P00105000 P 05/15/15 105.0 0.00 0.50
BCR 150515P00110000 P 05/15/15 110.0 0.00 0.50
BCR 150515P00115000 P 05/15/15 115.0 0.00 0.50
BCR 150515P00120000 P 05/15/15 120.0 0.00 0.50
BCR 150515P00125000 P 05/15/15 125.0 0.00 0.50
BCR 150515P00130000 P 05/15/15 130.0 0.00 0.50
BCR 150515P00135000 P 05/15/15 135.0 0.10 0.45
BCR 150515P00140000 P 05/15/15 140.0 0.20 0.40
BCR 150515P00145000 P 05/15/15 145.0 0.45 0.60
BCR 150515P00150000 P 05/15/15 150.0 0.80 1.00
BCR 150515P00155000 P 05/15/15 155.0 1.35 1.75
BCR 150515P00160000 P 05/15/15 160.0 2.50 2.90
BCR 150515P00165000 P 05/15/15 165.0 4.20 4.90
BCR 150515P00170000 P 05/15/15 170.0 6.20 7.40
BCR 150515P00175000 P 05/15/15 175.0 9.50 10.70
BCR 150515P00180000 P 05/15/15 180.0 13.00 15.60
BCR 150515P00185000 P 05/15/15 185.0 17.30 20.00
BCR 150515P00190000 P 05/15/15 190.0 21.90 24.60
BCR 150515P00195000 P 05/15/15 195.0 26.80 29.50
BCR 150515P00200000 P 05/15/15 200.0 31.30 34.50
BCR 150515P00210000 P 05/15/15 210.0 41.30 44.40
BCR 150515P00220000 P 05/15/15 220.0 51.30 54.40
BCR 150515P00230000 P 05/15/15 230.0 61.20 64.40
BCR 150515P00240000 P 05/15/15 240.0 71.20 74.40
BCR 150515P00250000 P 05/15/15 250.0 81.60 84.40
BCR 150717C00120000 C 07/17/15 120.0 45.90 49.00
BCR 150717C00125000 C 07/17/15 125.0 41.00 43.90
BCR 150717C00130000 C 07/17/15 130.0 36.20 39.00
BCR 150717C00135000 C 07/17/15 135.0 31.40 34.40
BCR 150717C00140000 C 07/17/15 140.0 26.60 29.80
BCR 150717C00145000 C 07/17/15 145.0 22.00 24.90
BCR 150717C00150000 C 07/17/15 150.0 17.70 20.40
BCR 150717C00155000 C 07/17/15 155.0 13.40 16.40
BCR 150717C00160000 C 07/17/15 160.0 10.80 12.40
BCR 150717C00165000 C 07/17/15 165.0 7.60 9.10
BCR 150717C00170000 C 07/17/15 170.0 5.00 6.30
BCR 150717C00175000 C 07/17/15 175.0 3.00 4.30
BCR 150717C00180000 C 07/17/15 180.0 2.05 2.85
BCR 150717C00185000 C 07/17/15 185.0 1.20 1.90
BCR 150717C00190000 C 07/17/15 190.0 0.75 1.25
BCR 150717C00195000 C 07/17/15 195.0 0.35 0.80
BCR 150717C00200000 C 07/17/15 200.0 0.15 0.55
BCR 150717C00210000 C 07/17/15 210.0 0.05 0.50
BCR 150717C00220000 C 07/17/15 220.0 0.00 0.50
BCR 150717P00120000 P 07/17/15 120.0 0.00 0.50
BCR 150717P00125000 P 07/17/15 125.0 0.05 0.60
BCR 150717P00130000 P 07/17/15 130.0 0.25 0.75
BCR 150717P00135000 P 07/17/15 135.0 0.45 1.00
BCR 150717P00140000 P 07/17/15 140.0 0.60 1.40
BCR 150717P00145000 P 07/17/15 145.0 1.15 1.90
BCR 150717P00150000 P 07/17/15 150.0 1.80 2.70
BCR 150717P00155000 P 07/17/15 155.0 2.65 3.80
BCR 150717P00160000 P 07/17/15 160.0 4.00 5.40
BCR 150717P00165000 P 07/17/15 165.0 5.70 7.30
BCR 150717P00170000 P 07/17/15 170.0 8.10 9.70
BCR 150717P00175000 P 07/17/15 175.0 11.10 13.80
BCR 150717P00180000 P 07/17/15 180.0 14.30 17.50
BCR 150717P00185000 P 07/17/15 185.0 18.30 21.20
BCR 150717P00190000 P 07/17/15 190.0 22.40 25.90
BCR 150717P00195000 P 07/17/15 195.0 26.90 30.50
BCR 150717P00200000 P 07/17/15 200.0 31.70 35.20
BCR 150717P00210000 P 07/17/15 210.0 41.50 45.10
BCR 150717P00220000 P 07/17/15 220.0 51.40 55.00
BCR 151016C00130000 C 10/16/15 130.0 36.10 40.00
BCR 151016C00135000 C 10/16/15 135.0 31.80 35.40
BCR 151016C00140000 C 10/16/15 140.0 27.80 31.00
BCR 151016C00145000 C 10/16/15 145.0 23.40 26.80
BCR 151016C00150000 C 10/16/15 150.0 19.40 22.40
BCR 151016C00155000 C 10/16/15 155.0 15.70 19.10
BCR 151016C00160000 C 10/16/15 160.0 13.30 15.00
BCR 151016C00165000 C 10/16/15 165.0 10.00 12.10
BCR 151016C00170000 C 10/16/15 170.0 7.60 10.10
BCR 151016C00175000 C 10/16/15 175.0 5.50 7.10
BCR 151016C00180000 C 10/16/15 180.0 3.60 5.40
BCR 151016C00185000 C 10/16/15 185.0 1.90 5.00
BCR 151016C00190000 C 10/16/15 190.0 2.05 3.20
BCR 151016C00195000 C 10/16/15 195.0 0.65 3.20
BCR 151016C00200000 C 10/16/15 200.0 0.30 2.95
BCR 151016C00210000 C 10/16/15 210.0 0.00 2.35
BCR 151016C00220000 C 10/16/15 220.0 0.00 2.00
BCR 151016C00230000 C 10/16/15 230.0 0.00 1.75
BCR 151016C00240000 C 10/16/15 240.0 0.00 0.50
BCR 151016P00130000 P 10/16/15 130.0 0.85 1.60
BCR 151016P00135000 P 10/16/15 135.0 0.60 3.30
BCR 151016P00140000 P 10/16/15 140.0 1.55 3.40
BCR 151016P00145000 P 10/16/15 145.0 1.80 4.40
BCR 151016P00150000 P 10/16/15 150.0 3.40 4.90
BCR 151016P00155000 P 10/16/15 155.0 4.70 6.30
BCR 151016P00160000 P 10/16/15 160.0 6.00 8.20
BCR 151016P00165000 P 10/16/15 165.0 8.20 10.40
BCR 151016P00170000 P 10/16/15 170.0 10.70 12.90
BCR 151016P00175000 P 10/16/15 175.0 13.40 16.40
BCR 151016P00180000 P 10/16/15 180.0 16.80 19.70
BCR 151016P00185000 P 10/16/15 185.0 20.00 23.30
BCR 151016P00190000 P 10/16/15 190.0 24.00 27.40
BCR 151016P00195000 P 10/16/15 195.0 28.20 31.50
BCR 151016P00200000 P 10/16/15 200.0 32.70 35.90
BCR 151016P00210000 P 10/16/15 210.0 41.90 45.60
BCR 151016P00220000 P 10/16/15 220.0 51.60 55.10
BCR 151016P00230000 P 10/16/15 230.0 61.40 64.80
BCR 151016P00240000 P 10/16/15 240.0 71.20 74.60

OPRA data is delayed 15 minutes.