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 (2015-08-21)Premium Content

Cr Bard Inc (BCR)
As of Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 150918C00090000 C 09/18/15 90.0 98.20 101.90
BCR 150918C00095000 C 09/18/15 95.0 93.30 97.00
BCR 150918C00100000 C 09/18/15 100.0 88.30 91.90
BCR 150918C00105000 C 09/18/15 105.0 83.20 87.00
BCR 150918C00110000 C 09/18/15 110.0 78.20 81.60
BCR 150918C00115000 C 09/18/15 115.0 73.20 77.00
BCR 150918C00120000 C 09/18/15 120.0 68.20 71.90
BCR 150918C00125000 C 09/18/15 125.0 63.30 67.00
BCR 150918C00130000 C 09/18/15 130.0 58.40 62.00
BCR 150918C00135000 C 09/18/15 135.0 53.50 56.60
BCR 150918C00140000 C 09/18/15 140.0 48.60 51.60
BCR 150918C00145000 C 09/18/15 145.0 43.50 46.20
BCR 150918C00150000 C 09/18/15 150.0 38.70 41.20
BCR 150918C00155000 C 09/18/15 155.0 33.70 36.70
BCR 150918C00160000 C 09/18/15 160.0 28.80 31.40
BCR 150918C00165000 C 09/18/15 165.0 23.90 26.80
BCR 150918C00170000 C 09/18/15 170.0 19.60 22.20
BCR 150918C00175000 C 09/18/15 175.0 14.20 17.80
BCR 150918C00180000 C 09/18/15 180.0 10.00 13.60
BCR 150918C00185000 C 09/18/15 185.0 6.30 9.00
BCR 150918C00190000 C 09/18/15 190.0 4.50 5.40
BCR 150918C00195000 C 09/18/15 195.0 2.45 3.00
BCR 150918C00200000 C 09/18/15 200.0 0.95 1.90
BCR 150918C00210000 C 09/18/15 210.0 0.15 0.65
BCR 150918C00220000 C 09/18/15 220.0 0.00 0.50
BCR 150918C00230000 C 09/18/15 230.0 0.00 0.50
BCR 150918C00240000 C 09/18/15 240.0 0.00 0.50
BCR 150918C00250000 C 09/18/15 250.0 0.00 0.50
BCR 150918C00260000 C 09/18/15 260.0 0.00 0.50
BCR 150918P00090000 P 09/18/15 90.0 0.00 0.50
BCR 150918P00095000 P 09/18/15 95.0 0.00 0.50
BCR 150918P00100000 P 09/18/15 100.0 0.00 0.50
BCR 150918P00105000 P 09/18/15 105.0 0.00 0.50
BCR 150918P00110000 P 09/18/15 110.0 0.00 0.50
BCR 150918P00115000 P 09/18/15 115.0 0.00 0.50
BCR 150918P00120000 P 09/18/15 120.0 0.00 0.50
BCR 150918P00125000 P 09/18/15 125.0 0.00 0.50
BCR 150918P00130000 P 09/18/15 130.0 0.00 0.50
BCR 150918P00135000 P 09/18/15 135.0 0.00 0.50
BCR 150918P00140000 P 09/18/15 140.0 0.00 0.50
BCR 150918P00145000 P 09/18/15 145.0 0.00 0.50
BCR 150918P00150000 P 09/18/15 150.0 0.00 0.50
BCR 150918P00155000 P 09/18/15 155.0 0.00 0.50
BCR 150918P00160000 P 09/18/15 160.0 0.20 0.50
BCR 150918P00165000 P 09/18/15 165.0 0.30 0.75
BCR 150918P00170000 P 09/18/15 170.0 0.50 1.00
BCR 150918P00175000 P 09/18/15 175.0 0.70 1.60
BCR 150918P00180000 P 09/18/15 180.0 1.50 2.15
BCR 150918P00185000 P 09/18/15 185.0 2.55 3.40
BCR 150918P00190000 P 09/18/15 190.0 4.30 5.20
BCR 150918P00195000 P 09/18/15 195.0 6.90 9.60
BCR 150918P00200000 P 09/18/15 200.0 10.20 13.20
BCR 150918P00210000 P 09/18/15 210.0 19.10 22.10
BCR 150918P00220000 P 09/18/15 220.0 28.70 31.60
BCR 150918P00230000 P 09/18/15 230.0 38.60 41.90
BCR 150918P00240000 P 09/18/15 240.0 48.40 51.60
BCR 150918P00250000 P 09/18/15 250.0 58.10 61.80
BCR 150918P00260000 P 09/18/15 260.0 68.00 71.80
BCR 151016C00130000 C 10/16/15 130.0 58.30 61.50
BCR 151016C00135000 C 10/16/15 135.0 53.60 56.70
BCR 151016C00140000 C 10/16/15 140.0 48.70 52.30
BCR 151016C00145000 C 10/16/15 145.0 43.80 47.50
BCR 151016C00150000 C 10/16/15 150.0 38.80 41.90
BCR 151016C00155000 C 10/16/15 155.0 34.00 37.20
BCR 151016C00160000 C 10/16/15 160.0 29.30 32.30
BCR 151016C00165000 C 10/16/15 165.0 24.90 28.00
BCR 151016C00170000 C 10/16/15 170.0 20.30 23.00
BCR 151016C00175000 C 10/16/15 175.0 16.10 18.80
BCR 151016C00180000 C 10/16/15 180.0 12.00 14.60
BCR 151016C00185000 C 10/16/15 185.0 8.60 11.30
BCR 151016C00190000 C 10/16/15 190.0 7.10 7.70
BCR 151016C00195000 C 10/16/15 195.0 4.70 5.40
BCR 151016C00200000 C 10/16/15 200.0 3.00 3.60
BCR 151016C00210000 C 10/16/15 210.0 1.15 1.60
BCR 151016C00220000 C 10/16/15 220.0 0.40 0.80
BCR 151016C00230000 C 10/16/15 230.0 0.05 0.70
BCR 151016C00240000 C 10/16/15 240.0 0.00 0.55
BCR 151016P00130000 P 10/16/15 130.0 0.00 0.50
BCR 151016P00135000 P 10/16/15 135.0 0.00 0.50
BCR 151016P00140000 P 10/16/15 140.0 0.05 0.55
BCR 151016P00145000 P 10/16/15 145.0 0.30 0.60
BCR 151016P00150000 P 10/16/15 150.0 0.30 0.85
BCR 151016P00155000 P 10/16/15 155.0 0.65 1.00
BCR 151016P00160000 P 10/16/15 160.0 0.85 1.30
BCR 151016P00165000 P 10/16/15 165.0 1.25 1.70
BCR 151016P00170000 P 10/16/15 170.0 1.75 2.25
BCR 151016P00175000 P 10/16/15 175.0 2.45 3.10
BCR 151016P00180000 P 10/16/15 180.0 3.50 4.40
BCR 151016P00185000 P 10/16/15 185.0 4.90 5.70
BCR 151016P00190000 P 10/16/15 190.0 6.90 8.00
BCR 151016P00195000 P 10/16/15 195.0 9.40 12.10
BCR 151016P00200000 P 10/16/15 200.0 12.50 15.20
BCR 151016P00210000 P 10/16/15 210.0 20.20 23.20
BCR 151016P00220000 P 10/16/15 220.0 29.70 32.40
BCR 151016P00230000 P 10/16/15 230.0 38.40 42.10
BCR 151016P00240000 P 10/16/15 240.0 48.90 52.00
BCR 160115C00090000 C 01/15/16 90.0 98.50 101.90
BCR 160115C00095000 C 01/15/16 95.0 93.50 97.00
BCR 160115C00100000 C 01/15/16 100.0 88.50 92.10
BCR 160115C00105000 C 01/15/16 105.0 83.70 86.80
BCR 160115C00110000 C 01/15/16 110.0 78.60 82.00
BCR 160115C00115000 C 01/15/16 115.0 73.60 77.00
BCR 160115C00120000 C 01/15/16 120.0 68.90 72.50
BCR 160115C00125000 C 01/15/16 125.0 63.90 67.70
BCR 160115C00130000 C 01/15/16 130.0 59.10 62.90
BCR 160115C00135000 C 01/15/16 135.0 54.20 58.10
BCR 160115C00140000 C 01/15/16 140.0 49.60 53.20
BCR 160115C00145000 C 01/15/16 145.0 44.90 47.90
BCR 160115C00150000 C 01/15/16 150.0 40.20 44.20
BCR 160115C00155000 C 01/15/16 155.0 35.70 39.60
BCR 160115C00160000 C 01/15/16 160.0 31.20 35.00
BCR 160115C00165000 C 01/15/16 165.0 27.10 30.70
BCR 160115C00170000 C 01/15/16 170.0 23.10 26.70
BCR 160115C00175000 C 01/15/16 175.0 19.50 22.30
BCR 160115C00180000 C 01/15/16 180.0 16.20 19.00
BCR 160115C00185000 C 01/15/16 185.0 13.60 15.70
BCR 160115C00190000 C 01/15/16 190.0 11.60 12.80
BCR 160115C00195000 C 01/15/16 195.0 8.80 10.40
BCR 160115C00200000 C 01/15/16 200.0 6.90 8.50
BCR 160115C00210000 C 01/15/16 210.0 4.10 5.60
BCR 160115C00220000 C 01/15/16 220.0 2.25 3.70
BCR 160115C00230000 C 01/15/16 230.0 1.20 1.90
BCR 160115C00240000 C 01/15/16 240.0 0.50 1.10
BCR 160115C00250000 C 01/15/16 250.0 0.30 1.00
BCR 160115P00090000 P 01/15/16 90.0 0.00 0.50
BCR 160115P00095000 P 01/15/16 95.0 0.05 0.50
BCR 160115P00100000 P 01/15/16 100.0 0.05 0.60
BCR 160115P00105000 P 01/15/16 105.0 0.15 0.65
BCR 160115P00110000 P 01/15/16 110.0 0.20 2.10
BCR 160115P00115000 P 01/15/16 115.0 0.25 0.80
BCR 160115P00120000 P 01/15/16 120.0 0.35 0.90
BCR 160115P00125000 P 01/15/16 125.0 0.40 1.05
BCR 160115P00130000 P 01/15/16 130.0 0.55 1.20
BCR 160115P00135000 P 01/15/16 135.0 0.70 1.55
BCR 160115P00140000 P 01/15/16 140.0 0.90 1.90
BCR 160115P00145000 P 01/15/16 145.0 1.30 2.20
BCR 160115P00150000 P 01/15/16 150.0 1.65 2.85
BCR 160115P00155000 P 01/15/16 155.0 0.80 3.50
BCR 160115P00160000 P 01/15/16 160.0 2.70 4.10
BCR 160115P00165000 P 01/15/16 165.0 3.50 5.20
BCR 160115P00170000 P 01/15/16 170.0 4.50 6.40
BCR 160115P00175000 P 01/15/16 175.0 5.70 7.70
BCR 160115P00180000 P 01/15/16 180.0 7.50 9.20
BCR 160115P00185000 P 01/15/16 185.0 9.40 10.50
BCR 160115P00190000 P 01/15/16 190.0 11.80 13.80
BCR 160115P00195000 P 01/15/16 195.0 14.20 16.20
BCR 160115P00200000 P 01/15/16 200.0 17.20 19.60
BCR 160115P00210000 P 01/15/16 210.0 23.70 27.00
BCR 160115P00220000 P 01/15/16 220.0 31.90 34.90
BCR 160115P00230000 P 01/15/16 230.0 40.50 43.50
BCR 160115P00240000 P 01/15/16 240.0 49.10 52.70
BCR 160115P00250000 P 01/15/16 250.0 58.50 62.40
BCR 160415C00100000 C 04/15/16 100.0 88.80 92.10
BCR 160415C00105000 C 04/15/16 105.0 83.80 87.50
BCR 160415C00110000 C 04/15/16 110.0 78.90 82.40
BCR 160415C00115000 C 04/15/16 115.0 74.10 77.70
BCR 160415C00120000 C 04/15/16 120.0 69.00 72.90
BCR 160415C00125000 C 04/15/16 125.0 64.30 68.40
BCR 160415C00130000 C 04/15/16 130.0 59.50 63.60
BCR 160415C00135000 C 04/15/16 135.0 54.90 59.10
BCR 160415C00140000 C 04/15/16 140.0 50.50 54.40
BCR 160415C00145000 C 04/15/16 145.0 46.30 49.10
BCR 160415C00150000 C 04/15/16 150.0 41.80 45.10
BCR 160415C00155000 C 04/15/16 155.0 37.60 41.10
BCR 160415C00160000 C 04/15/16 160.0 33.40 36.50
BCR 160415C00165000 C 04/15/16 165.0 29.50 32.60
BCR 160415C00170000 C 04/15/16 170.0 25.80 29.20
BCR 160415C00175000 C 04/15/16 175.0 22.20 25.40
BCR 160415C00180000 C 04/15/16 180.0 19.00 22.20
BCR 160415C00185000 C 04/15/16 185.0 15.90 19.00
BCR 160415C00190000 C 04/15/16 190.0 13.20 16.50
BCR 160415C00195000 C 04/15/16 195.0 10.80 14.10
BCR 160415C00200000 C 04/15/16 200.0 8.70 11.70
BCR 160415C00210000 C 04/15/16 210.0 5.50 8.80
BCR 160415C00220000 C 04/15/16 220.0 3.20 6.80
BCR 160415C00230000 C 04/15/16 230.0 1.50 5.00
BCR 160415C00240000 C 04/15/16 240.0 0.40 4.80
BCR 160415C00250000 C 04/15/16 250.0 0.00 3.70
BCR 160415C00260000 C 04/15/16 260.0 0.00 3.70
BCR 160415C00270000 C 04/15/16 270.0 0.00 2.40
BCR 160415C00280000 C 04/15/16 280.0 0.00 2.20
BCR 160415C00290000 C 04/15/16 290.0 0.00 0.85
BCR 160415P00100000 P 04/15/16 100.0 0.00 2.10
BCR 160415P00105000 P 04/15/16 105.0 0.00 2.25
BCR 160415P00110000 P 04/15/16 110.0 0.00 2.35
BCR 160415P00115000 P 04/15/16 115.0 0.10 2.50
BCR 160415P00120000 P 04/15/16 120.0 0.20 3.20
BCR 160415P00125000 P 04/15/16 125.0 0.35 3.80
BCR 160415P00130000 P 04/15/16 130.0 0.55 3.30
BCR 160415P00135000 P 04/15/16 135.0 1.45 3.80
BCR 160415P00140000 P 04/15/16 140.0 0.30 4.70
BCR 160415P00145000 P 04/15/16 145.0 1.30 4.10
BCR 160415P00150000 P 04/15/16 150.0 1.55 4.60
BCR 160415P00155000 P 04/15/16 155.0 3.60 6.10
BCR 160415P00160000 P 04/15/16 160.0 3.50 7.30
BCR 160415P00165000 P 04/15/16 165.0 5.40 8.30
BCR 160415P00170000 P 04/15/16 170.0 5.90 9.50
BCR 160415P00175000 P 04/15/16 175.0 7.90 10.30
BCR 160415P00180000 P 04/15/16 180.0 9.50 12.50
BCR 160415P00185000 P 04/15/16 185.0 11.60 14.90
BCR 160415P00190000 P 04/15/16 190.0 14.00 17.10
BCR 160415P00195000 P 04/15/16 195.0 16.50 19.60
BCR 160415P00200000 P 04/15/16 200.0 19.50 22.60
BCR 160415P00210000 P 04/15/16 210.0 26.00 29.30
BCR 160415P00220000 P 04/15/16 220.0 33.60 36.90
BCR 160415P00230000 P 04/15/16 230.0 42.00 45.20
BCR 160415P00240000 P 04/15/16 240.0 51.00 54.20
BCR 160415P00250000 P 04/15/16 250.0 59.90 63.40
BCR 160415P00260000 P 04/15/16 260.0 69.40 72.80
BCR 160415P00270000 P 04/15/16 270.0 79.00 82.50
BCR 160415P00280000 P 04/15/16 280.0 88.50 92.30
BCR 160415P00290000 P 04/15/16 290.0 98.50 102.20

OPRA data is delayed 15 minutes.