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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 140920C00100000 C 09/20/14 100.0 45.20 49.60
BCR 140920C00105000 C 09/20/14 105.0 40.40 44.60
BCR 140920C00110000 C 09/20/14 110.0 36.50 39.40
BCR 140920C00115000 C 09/20/14 115.0 31.50 34.40
BCR 140920C00120000 C 09/20/14 120.0 26.70 29.40
BCR 140920C00125000 C 09/20/14 125.0 21.80 24.40
BCR 140920C00130000 C 09/20/14 130.0 16.70 19.50
BCR 140920C00135000 C 09/20/14 135.0 12.20 14.70
BCR 140920C00140000 C 09/20/14 140.0 7.80 10.20
BCR 140920C00145000 C 09/20/14 145.0 4.10 4.50
BCR 140920C00150000 C 09/20/14 150.0 1.65 2.00
BCR 140920C00155000 C 09/20/14 155.0 0.70 1.00
BCR 140920C00160000 C 09/20/14 160.0 0.25 0.55
BCR 140920C00165000 C 09/20/14 165.0 0.05 0.35
BCR 140920C00170000 C 09/20/14 170.0 0.00 0.35
BCR 140920C00175000 C 09/20/14 175.0 0.00 0.25
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 0.30
BCR 140920P00120000 P 09/20/14 120.0 0.00 0.35
BCR 140920P00125000 P 09/20/14 125.0 0.00 0.30
BCR 140920P00130000 P 09/20/14 130.0 0.15 0.40
BCR 140920P00135000 P 09/20/14 135.0 0.40 0.65
BCR 140920P00140000 P 09/20/14 140.0 0.85 1.15
BCR 140920P00145000 P 09/20/14 145.0 1.95 2.40
BCR 140920P00150000 P 09/20/14 150.0 3.50 5.00
BCR 140920P00155000 P 09/20/14 155.0 6.80 9.00
BCR 140920P00160000 P 09/20/14 160.0 10.90 13.70
BCR 140920P00165000 P 09/20/14 165.0 16.00 18.60
BCR 140920P00170000 P 09/20/14 170.0 20.90 23.80
BCR 140920P00175000 P 09/20/14 175.0 25.80 28.70
BCR 140920P00180000 P 09/20/14 180.0 30.60 34.60
BCR 140920P00185000 P 09/20/14 185.0 35.60 38.60
BCR 140920P00190000 P 09/20/14 190.0 40.60 43.60
BCR 141018C00095000 C 10/18/14 95.0 51.70 54.60
BCR 141018C00100000 C 10/18/14 100.0 46.80 49.70
BCR 141018C00105000 C 10/18/14 105.0 42.10 44.30
BCR 141018C00110000 C 10/18/14 110.0 36.70 39.50
BCR 141018C00115000 C 10/18/14 115.0 32.00 34.50
BCR 141018C00120000 C 10/18/14 120.0 27.00 29.60
BCR 141018C00125000 C 10/18/14 125.0 21.50 25.20
BCR 141018C00130000 C 10/18/14 130.0 17.70 20.30
BCR 141018C00135000 C 10/18/14 135.0 13.00 16.00
BCR 141018C00140000 C 10/18/14 140.0 9.10 11.70
BCR 141018C00145000 C 10/18/14 145.0 6.00 7.70
BCR 141018C00150000 C 10/18/14 150.0 3.50 4.40
BCR 141018C00155000 C 10/18/14 155.0 1.70 2.75
BCR 141018C00160000 C 10/18/14 160.0 0.95 1.40
BCR 141018C00165000 C 10/18/14 165.0 0.50 0.90
BCR 141018C00170000 C 10/18/14 170.0 0.10 0.65
BCR 141018C00175000 C 10/18/14 175.0 0.10 0.50
BCR 141018C00180000 C 10/18/14 180.0 0.00 0.35
BCR 141018P00095000 P 10/18/14 95.0 0.00 0.45
BCR 141018P00100000 P 10/18/14 100.0 0.00 0.35
BCR 141018P00105000 P 10/18/14 105.0 0.00 0.45
BCR 141018P00110000 P 10/18/14 110.0 0.00 0.50
BCR 141018P00115000 P 10/18/14 115.0 0.00 0.60
BCR 141018P00120000 P 10/18/14 120.0 0.00 0.50
BCR 141018P00125000 P 10/18/14 125.0 0.15 0.85
BCR 141018P00130000 P 10/18/14 130.0 0.40 1.00
BCR 141018P00135000 P 10/18/14 135.0 0.90 1.50
BCR 141018P00140000 P 10/18/14 140.0 1.35 2.50
BCR 141018P00145000 P 10/18/14 145.0 2.65 4.30
BCR 141018P00150000 P 10/18/14 150.0 5.20 6.90
BCR 141018P00155000 P 10/18/14 155.0 8.40 10.20
BCR 141018P00160000 P 10/18/14 160.0 11.70 14.30
BCR 141018P00165000 P 10/18/14 165.0 16.20 19.30
BCR 141018P00170000 P 10/18/14 170.0 20.90 24.00
BCR 141018P00175000 P 10/18/14 175.0 25.70 28.70
BCR 141018P00180000 P 10/18/14 180.0 30.60 33.50
BCR 150117C00085000 C 01/17/15 85.0 60.40 64.60
BCR 150117C00090000 C 01/17/15 90.0 55.60 59.50
BCR 150117C00095000 C 01/17/15 95.0 50.60 54.80
BCR 150117C00100000 C 01/17/15 100.0 45.80 49.80
BCR 150117C00105000 C 01/17/15 105.0 41.10 44.90
BCR 150117C00110000 C 01/17/15 110.0 35.90 40.00
BCR 150117C00115000 C 01/17/15 115.0 31.10 35.30
BCR 150117C00120000 C 01/17/15 120.0 27.70 30.70
BCR 150117C00125000 C 01/17/15 125.0 23.40 26.40
BCR 150117C00130000 C 01/17/15 130.0 19.00 22.10
BCR 150117C00135000 C 01/17/15 135.0 14.80 17.80
BCR 150117C00140000 C 01/17/15 140.0 11.60 14.60
BCR 150117C00145000 C 01/17/15 145.0 8.60 10.30
BCR 150117C00150000 C 01/17/15 150.0 6.40 7.70
BCR 150117C00155000 C 01/17/15 155.0 4.20 5.80
BCR 150117C00160000 C 01/17/15 160.0 2.90 5.10
BCR 150117C00165000 C 01/17/15 165.0 2.00 2.95
BCR 150117C00170000 C 01/17/15 170.0 0.60 3.00
BCR 150117C00175000 C 01/17/15 175.0 0.55 1.60
BCR 150117C00180000 C 01/17/15 180.0 0.25 1.15
BCR 150117C00185000 C 01/17/15 185.0 0.00 0.90
BCR 150117C00190000 C 01/17/15 190.0 0.00 0.85
BCR 150117C00195000 C 01/17/15 195.0 0.00 0.60
BCR 150117C00200000 C 01/17/15 200.0 0.00 0.50
BCR 150117C00210000 C 01/17/15 210.0 0.00 0.50
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.85
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.55
BCR 150117P00095000 P 01/17/15 95.0 0.10 0.60
BCR 150117P00100000 P 01/17/15 100.0 0.00 0.65
BCR 150117P00105000 P 01/17/15 105.0 0.00 1.80
BCR 150117P00110000 P 01/17/15 110.0 0.00 1.95
BCR 150117P00115000 P 01/17/15 115.0 0.15 1.20
BCR 150117P00120000 P 01/17/15 120.0 0.35 2.50
BCR 150117P00125000 P 01/17/15 125.0 0.75 2.65
BCR 150117P00130000 P 01/17/15 130.0 2.00 2.90
BCR 150117P00135000 P 01/17/15 135.0 2.10 4.90
BCR 150117P00140000 P 01/17/15 140.0 4.20 5.60
BCR 150117P00145000 P 01/17/15 145.0 6.00 7.60
BCR 150117P00150000 P 01/17/15 150.0 8.20 10.20
BCR 150117P00155000 P 01/17/15 155.0 10.80 13.60
BCR 150117P00160000 P 01/17/15 160.0 14.00 16.90
BCR 150117P00165000 P 01/17/15 165.0 18.00 21.00
BCR 150117P00170000 P 01/17/15 170.0 22.20 25.50
BCR 150117P00175000 P 01/17/15 175.0 26.60 29.80
BCR 150117P00180000 P 01/17/15 180.0 31.40 35.30
BCR 150117P00185000 P 01/17/15 185.0 36.10 40.20
BCR 150117P00190000 P 01/17/15 190.0 41.00 45.00
BCR 150117P00195000 P 01/17/15 195.0 45.90 49.40
BCR 150117P00200000 P 01/17/15 200.0 50.80 54.00
BCR 150117P00210000 P 01/17/15 210.0 60.70 64.90
BCR 150417C00105000 C 04/17/15 105.0 42.30 45.40
BCR 150417C00110000 C 04/17/15 110.0 37.40 40.70
BCR 150417C00115000 C 04/17/15 115.0 32.50 36.20
BCR 150417C00120000 C 04/17/15 120.0 28.70 31.70
BCR 150417C00125000 C 04/17/15 125.0 24.50 27.50
BCR 150417C00130000 C 04/17/15 130.0 20.70 23.50
BCR 150417C00135000 C 04/17/15 135.0 16.90 20.00
BCR 150417C00140000 C 04/17/15 140.0 13.60 16.70
BCR 150417C00145000 C 04/17/15 145.0 10.30 13.20
BCR 150417C00150000 C 04/17/15 150.0 8.70 10.60
BCR 150417C00155000 C 04/17/15 155.0 6.60 8.00
BCR 150417C00160000 C 04/17/15 160.0 5.00 6.50
BCR 150417C00165000 C 04/17/15 165.0 3.60 6.20
BCR 150417C00170000 C 04/17/15 170.0 1.75 5.00
BCR 150417C00175000 C 04/17/15 175.0 1.90 2.95
BCR 150417C00180000 C 04/17/15 180.0 0.75 2.25
BCR 150417C00185000 C 04/17/15 185.0 0.60 2.85
BCR 150417C00190000 C 04/17/15 190.0 0.30 2.55
BCR 150417C00195000 C 04/17/15 195.0 0.00 2.35
BCR 150417P00105000 P 04/17/15 105.0 0.65 2.40
BCR 150417P00110000 P 04/17/15 110.0 0.95 1.90
BCR 150417P00115000 P 04/17/15 115.0 1.25 2.40
BCR 150417P00120000 P 04/17/15 120.0 1.75 2.85
BCR 150417P00125000 P 04/17/15 125.0 2.30 4.40
BCR 150417P00130000 P 04/17/15 130.0 3.20 4.60
BCR 150417P00135000 P 04/17/15 135.0 4.60 6.20
BCR 150417P00140000 P 04/17/15 140.0 6.10 7.80
BCR 150417P00145000 P 04/17/15 145.0 7.40 9.50
BCR 150417P00150000 P 04/17/15 150.0 10.30 12.60
BCR 150417P00155000 P 04/17/15 155.0 13.10 16.40
BCR 150417P00160000 P 04/17/15 160.0 16.40 18.80
BCR 150417P00165000 P 04/17/15 165.0 20.00 22.60
BCR 150417P00170000 P 04/17/15 170.0 23.70 26.80
BCR 150417P00175000 P 04/17/15 175.0 27.70 31.00
BCR 150417P00180000 P 04/17/15 180.0 32.20 35.30
BCR 150417P00185000 P 04/17/15 185.0 36.70 40.00
BCR 150417P00190000 P 04/17/15 190.0 41.50 44.60
BCR 150417P00195000 P 04/17/15 195.0 46.20 49.40

OPRA data is delayed 15 minutes.