Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Cr Bard Inc (BCR)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 140517C00095000 C 05/17/14 95.0 39.90 43.90
BCR 140517C00100000 C 05/17/14 100.0 35.40 38.30
BCR 140517C00105000 C 05/17/14 105.0 30.40 33.30
BCR 140517C00110000 C 05/17/14 110.0 25.40 28.20
BCR 140517C00115000 C 05/17/14 115.0 20.60 23.30
BCR 140517C00120000 C 05/17/14 120.0 15.60 18.30
BCR 140517C00125000 C 05/17/14 125.0 10.70 13.30
BCR 140517C00130000 C 05/17/14 130.0 6.00 9.00
BCR 140517C00135000 C 05/17/14 135.0 3.20 3.70
BCR 140517C00140000 C 05/17/14 140.0 1.10 1.35
BCR 140517C00145000 C 05/17/14 145.0 0.25 0.60
BCR 140517C00150000 C 05/17/14 150.0 0.00 0.25
BCR 140517C00155000 C 05/17/14 155.0 0.00 0.25
BCR 140517C00160000 C 05/17/14 160.0 0.00 0.25
BCR 140517C00165000 C 05/17/14 165.0 0.00 0.55
BCR 140517C00170000 C 05/17/14 170.0 0.00 1.25
BCR 140517C00175000 C 05/17/14 175.0 0.00 1.25
BCR 140517C00180000 C 05/17/14 180.0 0.00 1.25
BCR 140517P00095000 P 05/17/14 95.0 0.00 0.50
BCR 140517P00100000 P 05/17/14 100.0 0.00 0.25
BCR 140517P00105000 P 05/17/14 105.0 0.00 0.50
BCR 140517P00110000 P 05/17/14 110.0 0.00 1.40
BCR 140517P00115000 P 05/17/14 115.0 0.00 1.45
BCR 140517P00120000 P 05/17/14 120.0 0.15 0.40
BCR 140517P00125000 P 05/17/14 125.0 0.20 0.60
BCR 140517P00130000 P 05/17/14 130.0 0.55 0.90
BCR 140517P00135000 P 05/17/14 135.0 1.85 2.15
BCR 140517P00140000 P 05/17/14 140.0 4.40 5.10
BCR 140517P00145000 P 05/17/14 145.0 7.60 9.30
BCR 140517P00150000 P 05/17/14 150.0 11.80 14.80
BCR 140517P00155000 P 05/17/14 155.0 16.80 19.80
BCR 140517P00160000 P 05/17/14 160.0 21.80 24.80
BCR 140517P00165000 P 05/17/14 165.0 26.60 29.90
BCR 140517P00170000 P 05/17/14 170.0 31.70 34.70
BCR 140517P00175000 P 05/17/14 175.0 36.70 40.30
BCR 140517P00180000 P 05/17/14 180.0 41.30 45.40
BCR 140621C00105000 C 06/21/14 105.0 30.50 33.60
BCR 140621C00110000 C 06/21/14 110.0 25.70 28.80
BCR 140621C00115000 C 06/21/14 115.0 20.80 23.70
BCR 140621C00120000 C 06/21/14 120.0 16.00 19.20
BCR 140621C00125000 C 06/21/14 125.0 11.40 14.10
BCR 140621C00130000 C 06/21/14 130.0 8.30 9.20
BCR 140621C00135000 C 06/21/14 135.0 5.00 5.50
BCR 140621C00140000 C 06/21/14 140.0 2.65 3.00
BCR 140621C00145000 C 06/21/14 145.0 1.25 1.55
BCR 140621C00150000 C 06/21/14 150.0 0.50 0.80
BCR 140621C00155000 C 06/21/14 155.0 0.00 0.45
BCR 140621C00160000 C 06/21/14 160.0 0.00 0.30
BCR 140621C00165000 C 06/21/14 165.0 0.00 0.30
BCR 140621C00170000 C 06/21/14 170.0 0.00 0.40
BCR 140621C00175000 C 06/21/14 175.0 0.00 0.40
BCR 140621P00105000 P 06/21/14 105.0 0.05 0.50
BCR 140621P00110000 P 06/21/14 110.0 0.10 0.35
BCR 140621P00115000 P 06/21/14 115.0 0.20 0.75
BCR 140621P00120000 P 06/21/14 120.0 0.50 0.95
BCR 140621P00125000 P 06/21/14 125.0 0.90 1.30
BCR 140621P00130000 P 06/21/14 130.0 1.95 2.10
BCR 140621P00135000 P 06/21/14 135.0 3.60 3.90
BCR 140621P00140000 P 06/21/14 140.0 6.00 6.50
BCR 140621P00145000 P 06/21/14 145.0 9.10 10.20
BCR 140621P00150000 P 06/21/14 150.0 12.60 14.50
BCR 140621P00155000 P 06/21/14 155.0 16.80 19.50
BCR 140621P00160000 P 06/21/14 160.0 21.70 24.70
BCR 140621P00165000 P 06/21/14 165.0 26.50 29.70
BCR 140621P00170000 P 06/21/14 170.0 31.60 34.80
BCR 140621P00175000 P 06/21/14 175.0 36.40 39.80
BCR 140719C00095000 C 07/19/14 95.0 40.50 43.50
BCR 140719C00100000 C 07/19/14 100.0 35.60 38.70
BCR 140719C00105000 C 07/19/14 105.0 30.70 33.80
BCR 140719C00110000 C 07/19/14 110.0 25.80 29.00
BCR 140719C00115000 C 07/19/14 115.0 21.10 24.30
BCR 140719C00120000 C 07/19/14 120.0 16.40 19.20
BCR 140719C00125000 C 07/19/14 125.0 12.00 15.20
BCR 140719C00130000 C 07/19/14 130.0 9.30 10.10
BCR 140719C00135000 C 07/19/14 135.0 6.00 6.60
BCR 140719C00140000 C 07/19/14 140.0 3.60 4.00
BCR 140719C00145000 C 07/19/14 145.0 2.05 2.35
BCR 140719C00150000 C 07/19/14 150.0 1.00 1.30
BCR 140719C00155000 C 07/19/14 155.0 0.40 0.70
BCR 140719C00160000 C 07/19/14 160.0 0.05 0.45
BCR 140719C00165000 C 07/19/14 165.0 0.00 0.45
BCR 140719C00170000 C 07/19/14 170.0 0.00 1.40
BCR 140719C00175000 C 07/19/14 175.0 0.00 0.25
BCR 140719P00095000 P 07/19/14 95.0 0.05 0.45
BCR 140719P00100000 P 07/19/14 100.0 0.05 0.50
BCR 140719P00105000 P 07/19/14 105.0 0.15 0.65
BCR 140719P00110000 P 07/19/14 110.0 0.10 0.95
BCR 140719P00115000 P 07/19/14 115.0 0.60 1.15
BCR 140719P00120000 P 07/19/14 120.0 1.05 1.35
BCR 140719P00125000 P 07/19/14 125.0 1.65 2.05
BCR 140719P00130000 P 07/19/14 130.0 2.95 3.20
BCR 140719P00135000 P 07/19/14 135.0 4.60 5.00
BCR 140719P00140000 P 07/19/14 140.0 7.00 7.70
BCR 140719P00145000 P 07/19/14 145.0 10.20 11.20
BCR 140719P00150000 P 07/19/14 150.0 13.30 16.10
BCR 140719P00155000 P 07/19/14 155.0 17.60 20.50
BCR 140719P00160000 P 07/19/14 160.0 22.20 25.00
BCR 140719P00165000 P 07/19/14 165.0 26.90 30.00
BCR 140719P00170000 P 07/19/14 170.0 31.80 34.80
BCR 140719P00175000 P 07/19/14 175.0 36.40 39.80
BCR 141018C00095000 C 10/18/14 95.0 40.80 43.80
BCR 141018C00100000 C 10/18/14 100.0 35.90 38.80
BCR 141018C00105000 C 10/18/14 105.0 31.30 34.10
BCR 141018C00110000 C 10/18/14 110.0 26.70 29.30
BCR 141018C00115000 C 10/18/14 115.0 22.30 24.90
BCR 141018C00120000 C 10/18/14 120.0 18.10 20.70
BCR 141018C00125000 C 10/18/14 125.0 14.30 16.80
BCR 141018C00130000 C 10/18/14 130.0 11.90 12.50
BCR 141018C00135000 C 10/18/14 135.0 9.10 9.60
BCR 141018C00140000 C 10/18/14 140.0 6.60 7.20
BCR 141018C00145000 C 10/18/14 145.0 4.60 5.10
BCR 141018C00150000 C 10/18/14 150.0 3.10 3.50
BCR 141018C00155000 C 10/18/14 155.0 1.90 2.40
BCR 141018C00160000 C 10/18/14 160.0 1.20 1.60
BCR 141018C00165000 C 10/18/14 165.0 0.00 1.05
BCR 141018C00170000 C 10/18/14 170.0 0.05 0.60
BCR 141018C00175000 C 10/18/14 175.0 0.00 0.40
BCR 141018C00180000 C 10/18/14 180.0 0.00 0.35
BCR 141018P00095000 P 10/18/14 95.0 0.25 0.85
BCR 141018P00100000 P 10/18/14 100.0 0.40 1.05
BCR 141018P00105000 P 10/18/14 105.0 0.65 1.35
BCR 141018P00110000 P 10/18/14 110.0 1.20 1.95
BCR 141018P00115000 P 10/18/14 115.0 1.85 2.50
BCR 141018P00120000 P 10/18/14 120.0 2.90 3.30
BCR 141018P00125000 P 10/18/14 125.0 4.10 4.50
BCR 141018P00130000 P 10/18/14 130.0 5.80 6.20
BCR 141018P00135000 P 10/18/14 135.0 7.80 8.20
BCR 141018P00140000 P 10/18/14 140.0 10.00 10.80
BCR 141018P00145000 P 10/18/14 145.0 12.60 13.90
BCR 141018P00150000 P 10/18/14 150.0 16.20 17.50
BCR 141018P00155000 P 10/18/14 155.0 19.70 21.90
BCR 141018P00160000 P 10/18/14 160.0 23.80 26.00
BCR 141018P00165000 P 10/18/14 165.0 28.20 30.40
BCR 141018P00170000 P 10/18/14 170.0 32.80 35.10
BCR 141018P00175000 P 10/18/14 175.0 36.90 39.90
BCR 141018P00180000 P 10/18/14 180.0 41.90 44.80

OPRA data is delayed 15 minutes.