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 (2014-08-22)Premium Content

Cr Bard Inc (BCR)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 140920C00100000 C 09/20/14 100.0 45.00 49.10
BCR 140920C00105000 C 09/20/14 105.0 40.00 42.80
BCR 140920C00110000 C 09/20/14 110.0 35.10 39.00
BCR 140920C00115000 C 09/20/14 115.0 30.00 34.00
BCR 140920C00120000 C 09/20/14 120.0 25.10 29.00
BCR 140920C00125000 C 09/20/14 125.0 20.10 22.90
BCR 140920C00130000 C 09/20/14 130.0 15.10 17.80
BCR 140920C00135000 C 09/20/14 135.0 10.10 13.00
BCR 140920C00140000 C 09/20/14 140.0 5.20 7.80
BCR 140920C00145000 C 09/20/14 145.0 2.55 3.10
BCR 140920C00150000 C 09/20/14 150.0 0.10 0.40
BCR 140920C00155000 C 09/20/14 155.0 0.00 0.25
BCR 140920C00160000 C 09/20/14 160.0 0.00 0.15
BCR 140920C00165000 C 09/20/14 165.0 0.00 0.15
BCR 140920C00170000 C 09/20/14 170.0 0.00 0.15
BCR 140920C00175000 C 09/20/14 175.0 0.00 0.15
BCR 140920C00180000 C 09/20/14 180.0 0.00 0.25
BCR 140920C00185000 C 09/20/14 185.0 0.00 0.25
BCR 140920C00190000 C 09/20/14 190.0 0.00 0.25
BCR 140920P00100000 P 09/20/14 100.0 0.00 0.25
BCR 140920P00105000 P 09/20/14 105.0 0.00 0.25
BCR 140920P00110000 P 09/20/14 110.0 0.00 0.25
BCR 140920P00115000 P 09/20/14 115.0 0.00 0.25
BCR 140920P00120000 P 09/20/14 120.0 0.00 0.25
BCR 140920P00125000 P 09/20/14 125.0 0.00 0.25
BCR 140920P00130000 P 09/20/14 130.0 0.00 0.25
BCR 140920P00135000 P 09/20/14 135.0 0.00 0.25
BCR 140920P00140000 P 09/20/14 140.0 0.05 0.30
BCR 140920P00145000 P 09/20/14 145.0 0.45 1.05
BCR 140920P00150000 P 09/20/14 150.0 2.80 4.70
BCR 140920P00155000 P 09/20/14 155.0 7.30 10.00
BCR 140920P00160000 P 09/20/14 160.0 12.30 15.10
BCR 140920P00165000 P 09/20/14 165.0 16.60 20.00
BCR 140920P00170000 P 09/20/14 170.0 21.80 24.90
BCR 140920P00175000 P 09/20/14 175.0 27.10 30.10
BCR 140920P00180000 P 09/20/14 180.0 31.40 35.10
BCR 140920P00185000 P 09/20/14 185.0 36.80 40.10
BCR 140920P00190000 P 09/20/14 190.0 41.50 45.10
BCR 141018C00095000 C 10/18/14 95.0 50.00 53.80
BCR 141018C00100000 C 10/18/14 100.0 45.10 47.80
BCR 141018C00105000 C 10/18/14 105.0 40.00 43.20
BCR 141018C00110000 C 10/18/14 110.0 35.10 38.20
BCR 141018C00115000 C 10/18/14 115.0 30.20 33.20
BCR 141018C00120000 C 10/18/14 120.0 25.10 27.90
BCR 141018C00125000 C 10/18/14 125.0 20.30 23.20
BCR 141018C00130000 C 10/18/14 130.0 15.40 18.20
BCR 141018C00135000 C 10/18/14 135.0 10.70 13.30
BCR 141018C00140000 C 10/18/14 140.0 6.50 8.80
BCR 141018C00145000 C 10/18/14 145.0 4.30 4.90
BCR 141018C00150000 C 10/18/14 150.0 1.30 2.40
BCR 141018C00155000 C 10/18/14 155.0 0.60 1.00
BCR 141018C00160000 C 10/18/14 160.0 0.10 0.40
BCR 141018C00165000 C 10/18/14 165.0 0.00 0.25
BCR 141018C00170000 C 10/18/14 170.0 0.00 0.25
BCR 141018C00175000 C 10/18/14 175.0 0.00 0.25
BCR 141018C00180000 C 10/18/14 180.0 0.00 0.25
BCR 141018P00095000 P 10/18/14 95.0 0.00 0.25
BCR 141018P00100000 P 10/18/14 100.0 0.00 0.35
BCR 141018P00105000 P 10/18/14 105.0 0.00 0.25
BCR 141018P00110000 P 10/18/14 110.0 0.00 0.30
BCR 141018P00115000 P 10/18/14 115.0 0.00 0.30
BCR 141018P00120000 P 10/18/14 120.0 0.05 0.35
BCR 141018P00125000 P 10/18/14 125.0 0.10 0.40
BCR 141018P00130000 P 10/18/14 130.0 0.25 0.60
BCR 141018P00135000 P 10/18/14 135.0 0.60 0.75
BCR 141018P00140000 P 10/18/14 140.0 1.25 1.50
BCR 141018P00145000 P 10/18/14 145.0 2.50 2.75
BCR 141018P00150000 P 10/18/14 150.0 5.00 6.80
BCR 141018P00155000 P 10/18/14 155.0 8.60 10.90
BCR 141018P00160000 P 10/18/14 160.0 12.70 15.40
BCR 141018P00165000 P 10/18/14 165.0 17.40 20.20
BCR 141018P00170000 P 10/18/14 170.0 22.50 25.20
BCR 141018P00175000 P 10/18/14 175.0 27.50 30.10
BCR 141018P00180000 P 10/18/14 180.0 32.20 35.10
BCR 150117C00085000 C 01/17/15 85.0 60.00 63.70
BCR 150117C00090000 C 01/17/15 90.0 55.20 58.20
BCR 150117C00095000 C 01/17/15 95.0 50.10 53.20
BCR 150117C00100000 C 01/17/15 100.0 45.20 48.20
BCR 150117C00105000 C 01/17/15 105.0 40.20 43.20
BCR 150117C00110000 C 01/17/15 110.0 35.40 38.40
BCR 150117C00115000 C 01/17/15 115.0 30.60 33.30
BCR 150117C00120000 C 01/17/15 120.0 25.90 28.60
BCR 150117C00125000 C 01/17/15 125.0 21.20 24.00
BCR 150117C00130000 C 01/17/15 130.0 17.10 19.40
BCR 150117C00135000 C 01/17/15 135.0 13.40 15.40
BCR 150117C00140000 C 01/17/15 140.0 9.90 11.60
BCR 150117C00145000 C 01/17/15 145.0 6.90 8.70
BCR 150117C00150000 C 01/17/15 150.0 4.80 5.90
BCR 150117C00155000 C 01/17/15 155.0 3.10 4.00
BCR 150117C00160000 C 01/17/15 160.0 1.80 2.70
BCR 150117C00165000 C 01/17/15 165.0 1.15 1.70
BCR 150117C00170000 C 01/17/15 170.0 0.55 1.10
BCR 150117C00175000 C 01/17/15 175.0 0.20 0.75
BCR 150117C00180000 C 01/17/15 180.0 0.15 0.55
BCR 150117C00185000 C 01/17/15 185.0 0.05 0.40
BCR 150117C00190000 C 01/17/15 190.0 0.00 0.30
BCR 150117C00195000 C 01/17/15 195.0 0.00 0.25
BCR 150117C00200000 C 01/17/15 200.0 0.00 0.25
BCR 150117C00210000 C 01/17/15 210.0 0.00 0.35
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.30
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.45
BCR 150117P00095000 P 01/17/15 95.0 0.05 0.35
BCR 150117P00100000 P 01/17/15 100.0 0.10 0.40
BCR 150117P00105000 P 01/17/15 105.0 0.20 0.45
BCR 150117P00110000 P 01/17/15 110.0 0.35 0.60
BCR 150117P00115000 P 01/17/15 115.0 0.55 0.95
BCR 150117P00120000 P 01/17/15 120.0 0.85 1.35
BCR 150117P00125000 P 01/17/15 125.0 1.30 1.90
BCR 150117P00130000 P 01/17/15 130.0 2.00 2.45
BCR 150117P00135000 P 01/17/15 135.0 2.95 3.70
BCR 150117P00140000 P 01/17/15 140.0 4.40 5.30
BCR 150117P00145000 P 01/17/15 145.0 6.20 7.50
BCR 150117P00150000 P 01/17/15 150.0 8.50 10.30
BCR 150117P00155000 P 01/17/15 155.0 11.60 13.60
BCR 150117P00160000 P 01/17/15 160.0 14.90 17.80
BCR 150117P00165000 P 01/17/15 165.0 19.20 21.70
BCR 150117P00170000 P 01/17/15 170.0 23.40 26.20
BCR 150117P00175000 P 01/17/15 175.0 28.10 30.80
BCR 150117P00180000 P 01/17/15 180.0 32.90 35.50
BCR 150117P00185000 P 01/17/15 185.0 37.80 40.40
BCR 150117P00190000 P 01/17/15 190.0 42.70 45.30
BCR 150117P00195000 P 01/17/15 195.0 47.60 50.20
BCR 150117P00200000 P 01/17/15 200.0 52.60 55.20
BCR 150117P00210000 P 01/17/15 210.0 62.20 65.20
BCR 150417C00090000 C 04/17/15 90.0 55.30 58.20
BCR 150417C00095000 C 04/17/15 95.0 50.40 53.50
BCR 150417C00100000 C 04/17/15 100.0 45.50 48.60
BCR 150417C00105000 C 04/17/15 105.0 40.80 43.70
BCR 150417C00110000 C 04/17/15 110.0 36.00 39.20
BCR 150417C00115000 C 04/17/15 115.0 31.40 34.20
BCR 150417C00120000 C 04/17/15 120.0 26.90 29.80
BCR 150417C00125000 C 04/17/15 125.0 22.80 25.60
BCR 150417C00130000 C 04/17/15 130.0 18.70 22.10
BCR 150417C00135000 C 04/17/15 135.0 15.00 18.30
BCR 150417C00140000 C 04/17/15 140.0 11.60 14.70
BCR 150417C00145000 C 04/17/15 145.0 8.70 11.80
BCR 150417C00150000 C 04/17/15 150.0 6.30 8.70
BCR 150417C00155000 C 04/17/15 155.0 4.70 6.60
BCR 150417C00160000 C 04/17/15 160.0 2.80 5.70
BCR 150417C00165000 C 04/17/15 165.0 2.70 4.00
BCR 150417C00170000 C 04/17/15 170.0 0.80 2.80
BCR 150417C00175000 C 04/17/15 175.0 1.30 3.50
BCR 150417C00180000 C 04/17/15 180.0 0.90 2.90
BCR 150417C00185000 C 04/17/15 185.0 0.55 1.05
BCR 150417C00190000 C 04/17/15 190.0 0.35 0.80
BCR 150417C00195000 C 04/17/15 195.0 0.20 0.60
BCR 150417C00200000 C 04/17/15 200.0 0.10 0.50
BCR 150417P00090000 P 04/17/15 90.0 0.10 0.60
BCR 150417P00095000 P 04/17/15 95.0 0.25 0.80
BCR 150417P00100000 P 04/17/15 100.0 0.40 0.85
BCR 150417P00105000 P 04/17/15 105.0 0.65 2.50
BCR 150417P00110000 P 04/17/15 110.0 0.95 1.50
BCR 150417P00115000 P 04/17/15 115.0 1.40 3.40
BCR 150417P00120000 P 04/17/15 120.0 0.95 2.80
BCR 150417P00125000 P 04/17/15 125.0 2.70 3.50
BCR 150417P00130000 P 04/17/15 130.0 3.70 4.80
BCR 150417P00135000 P 04/17/15 135.0 5.00 7.50
BCR 150417P00140000 P 04/17/15 140.0 6.60 8.90
BCR 150417P00145000 P 04/17/15 145.0 7.50 9.50
BCR 150417P00150000 P 04/17/15 150.0 10.90 13.60
BCR 150417P00155000 P 04/17/15 155.0 13.80 16.50
BCR 150417P00160000 P 04/17/15 160.0 16.40 19.80
BCR 150417P00165000 P 04/17/15 165.0 20.80 23.50
BCR 150417P00170000 P 04/17/15 170.0 24.40 27.50
BCR 150417P00175000 P 04/17/15 175.0 29.00 31.80
BCR 150417P00180000 P 04/17/15 180.0 33.50 36.30
BCR 150417P00185000 P 04/17/15 185.0 38.10 40.90
BCR 150417P00190000 P 04/17/15 190.0 43.00 45.80
BCR 150417P00195000 P 04/17/15 195.0 47.20 50.60
BCR 150417P00200000 P 04/17/15 200.0 52.60 55.50

OPRA data is delayed 15 minutes.