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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 141122C00100000 C 11/22/14 100.0 45.00 48.00
BCR 141122C00105000 C 11/22/14 105.0 40.00 42.70
BCR 141122C00110000 C 11/22/14 110.0 34.60 38.00
BCR 141122C00115000 C 11/22/14 115.0 29.70 33.00
BCR 141122C00120000 C 11/22/14 120.0 24.80 28.20
BCR 141122C00125000 C 11/22/14 125.0 20.40 23.30
BCR 141122C00130000 C 11/22/14 130.0 15.90 19.10
BCR 141122C00135000 C 11/22/14 135.0 11.60 13.40
BCR 141122C00140000 C 11/22/14 140.0 7.80 9.10
BCR 141122C00145000 C 11/22/14 145.0 4.60 5.60
BCR 141122C00150000 C 11/22/14 150.0 2.35 3.00
BCR 141122C00155000 C 11/22/14 155.0 1.05 1.50
BCR 141122C00160000 C 11/22/14 160.0 0.35 0.75
BCR 141122C00165000 C 11/22/14 165.0 0.00 0.50
BCR 141122C00170000 C 11/22/14 170.0 0.00 0.45
BCR 141122C00175000 C 11/22/14 175.0 0.00 0.50
BCR 141122C00180000 C 11/22/14 180.0 0.00 0.35
BCR 141122C00185000 C 11/22/14 185.0 0.00 0.25
BCR 141122C00190000 C 11/22/14 190.0 0.00 0.25
BCR 141122P00100000 P 11/22/14 100.0 0.00 0.25
BCR 141122P00105000 P 11/22/14 105.0 0.00 0.40
BCR 141122P00110000 P 11/22/14 110.0 0.00 0.45
BCR 141122P00115000 P 11/22/14 115.0 0.00 0.50
BCR 141122P00120000 P 11/22/14 120.0 0.10 0.50
BCR 141122P00125000 P 11/22/14 125.0 0.30 0.70
BCR 141122P00130000 P 11/22/14 130.0 0.40 1.05
BCR 141122P00135000 P 11/22/14 135.0 1.00 1.40
BCR 141122P00140000 P 11/22/14 140.0 1.90 2.85
BCR 141122P00145000 P 11/22/14 145.0 3.40 4.10
BCR 141122P00150000 P 11/22/14 150.0 5.90 7.00
BCR 141122P00155000 P 11/22/14 155.0 9.20 11.60
BCR 141122P00160000 P 11/22/14 160.0 13.40 15.50
BCR 141122P00165000 P 11/22/14 165.0 17.60 20.70
BCR 141122P00170000 P 11/22/14 170.0 22.00 25.40
BCR 141122P00175000 P 11/22/14 175.0 27.40 30.60
BCR 141122P00180000 P 11/22/14 180.0 32.30 35.20
BCR 141122P00185000 P 11/22/14 185.0 37.30 40.20
BCR 141122P00190000 P 11/22/14 190.0 41.50 45.60
BCR 141220C00100000 C 12/20/14 100.0 44.60 47.80
BCR 141220C00105000 C 12/20/14 105.0 39.70 43.10
BCR 141220C00110000 C 12/20/14 110.0 34.80 38.50
BCR 141220C00115000 C 12/20/14 115.0 29.80 33.30
BCR 141220C00120000 C 12/20/14 120.0 25.10 28.50
BCR 141220C00125000 C 12/20/14 125.0 20.30 23.70
BCR 141220C00130000 C 12/20/14 130.0 15.70 18.70
BCR 141220C00135000 C 12/20/14 135.0 11.40 14.40
BCR 141220C00140000 C 12/20/14 140.0 8.40 11.30
BCR 141220C00145000 C 12/20/14 145.0 5.50 7.30
BCR 141220C00150000 C 12/20/14 150.0 2.30 4.40
BCR 141220C00155000 C 12/20/14 155.0 0.80 2.80
BCR 141220C00160000 C 12/20/14 160.0 0.60 1.40
BCR 141220C00165000 C 12/20/14 165.0 0.35 1.15
BCR 141220C00170000 C 12/20/14 170.0 0.05 0.50
BCR 141220C00175000 C 12/20/14 175.0 0.00 0.50
BCR 141220C00180000 C 12/20/14 180.0 0.00 0.50
BCR 141220C00185000 C 12/20/14 185.0 0.00 0.50
BCR 141220C00190000 C 12/20/14 190.0 0.00 0.50
BCR 141220P00100000 P 12/20/14 100.0 0.00 0.50
BCR 141220P00105000 P 12/20/14 105.0 0.00 0.50
BCR 141220P00110000 P 12/20/14 110.0 0.00 0.50
BCR 141220P00115000 P 12/20/14 115.0 0.05 2.05
BCR 141220P00120000 P 12/20/14 120.0 0.30 0.75
BCR 141220P00125000 P 12/20/14 125.0 0.60 1.00
BCR 141220P00130000 P 12/20/14 130.0 0.70 3.30
BCR 141220P00135000 P 12/20/14 135.0 0.85 2.80
BCR 141220P00140000 P 12/20/14 140.0 1.80 5.30
BCR 141220P00145000 P 12/20/14 145.0 3.90 5.70
BCR 141220P00150000 P 12/20/14 150.0 5.80 8.30
BCR 141220P00155000 P 12/20/14 155.0 10.00 12.00
BCR 141220P00160000 P 12/20/14 160.0 13.40 16.10
BCR 141220P00165000 P 12/20/14 165.0 17.60 21.10
BCR 141220P00170000 P 12/20/14 170.0 22.30 25.80
BCR 141220P00175000 P 12/20/14 175.0 27.20 30.70
BCR 141220P00180000 P 12/20/14 180.0 32.10 35.70
BCR 141220P00185000 P 12/20/14 185.0 37.10 40.70
BCR 141220P00190000 P 12/20/14 190.0 42.30 45.70
BCR 150117C00085000 C 01/17/15 85.0 59.70 63.60
BCR 150117C00090000 C 01/17/15 90.0 54.80 58.60
BCR 150117C00095000 C 01/17/15 95.0 50.00 53.50
BCR 150117C00100000 C 01/17/15 100.0 44.90 48.20
BCR 150117C00105000 C 01/17/15 105.0 39.80 43.60
BCR 150117C00110000 C 01/17/15 110.0 35.10 39.00
BCR 150117C00115000 C 01/17/15 115.0 30.10 33.40
BCR 150117C00120000 C 01/17/15 120.0 25.40 28.70
BCR 150117C00125000 C 01/17/15 125.0 21.30 24.00
BCR 150117C00130000 C 01/17/15 130.0 17.10 19.10
BCR 150117C00135000 C 01/17/15 135.0 13.00 14.70
BCR 150117C00140000 C 01/17/15 140.0 9.30 10.80
BCR 150117C00145000 C 01/17/15 145.0 6.40 7.70
BCR 150117C00150000 C 01/17/15 150.0 4.10 5.00
BCR 150117C00155000 C 01/17/15 155.0 2.45 3.10
BCR 150117C00160000 C 01/17/15 160.0 1.25 1.80
BCR 150117C00165000 C 01/17/15 165.0 0.60 1.25
BCR 150117C00170000 C 01/17/15 170.0 0.25 0.65
BCR 150117C00175000 C 01/17/15 175.0 0.05 0.50
BCR 150117C00180000 C 01/17/15 180.0 0.00 0.50
BCR 150117C00185000 C 01/17/15 185.0 0.00 0.35
BCR 150117C00190000 C 01/17/15 190.0 0.00 0.50
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 0.25
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.50
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.50
BCR 150117P00095000 P 01/17/15 95.0 0.00 0.50
BCR 150117P00100000 P 01/17/15 100.0 0.05 0.45
BCR 150117P00105000 P 01/17/15 105.0 0.05 0.50
BCR 150117P00110000 P 01/17/15 110.0 0.15 0.55
BCR 150117P00115000 P 01/17/15 115.0 0.30 0.75
BCR 150117P00120000 P 01/17/15 120.0 0.55 0.95
BCR 150117P00125000 P 01/17/15 125.0 0.85 1.20
BCR 150117P00130000 P 01/17/15 130.0 1.20 2.05
BCR 150117P00135000 P 01/17/15 135.0 2.20 3.10
BCR 150117P00140000 P 01/17/15 140.0 3.30 4.40
BCR 150117P00145000 P 01/17/15 145.0 5.20 6.30
BCR 150117P00150000 P 01/17/15 150.0 7.40 8.90
BCR 150117P00155000 P 01/17/15 155.0 10.30 12.70
BCR 150117P00160000 P 01/17/15 160.0 13.40 16.50
BCR 150117P00165000 P 01/17/15 165.0 18.20 20.90
BCR 150117P00170000 P 01/17/15 170.0 22.20 26.10
BCR 150117P00175000 P 01/17/15 175.0 27.40 30.40
BCR 150117P00180000 P 01/17/15 180.0 32.30 35.70
BCR 150117P00185000 P 01/17/15 185.0 37.20 40.80
BCR 150117P00190000 P 01/17/15 190.0 41.90 45.70
BCR 150117P00195000 P 01/17/15 195.0 46.60 50.60
BCR 150117P00200000 P 01/17/15 200.0 51.90 55.60
BCR 150117P00210000 P 01/17/15 210.0 61.60 65.60
BCR 150417C00090000 C 04/17/15 90.0 54.80 58.20
BCR 150417C00095000 C 04/17/15 95.0 49.90 53.20
BCR 150417C00100000 C 04/17/15 100.0 45.00 48.30
BCR 150417C00105000 C 04/17/15 105.0 40.20 43.40
BCR 150417C00110000 C 04/17/15 110.0 35.40 38.80
BCR 150417C00115000 C 04/17/15 115.0 30.80 34.20
BCR 150417C00120000 C 04/17/15 120.0 27.10 29.70
BCR 150417C00125000 C 04/17/15 125.0 22.30 24.70
BCR 150417C00130000 C 04/17/15 130.0 17.90 21.60
BCR 150417C00135000 C 04/17/15 135.0 14.10 17.30
BCR 150417C00140000 C 04/17/15 140.0 11.20 13.40
BCR 150417C00145000 C 04/17/15 145.0 8.70 10.20
BCR 150417C00150000 C 04/17/15 150.0 6.30 7.70
BCR 150417C00155000 C 04/17/15 155.0 4.60 5.60
BCR 150417C00160000 C 04/17/15 160.0 3.20 4.20
BCR 150417C00165000 C 04/17/15 165.0 2.15 2.90
BCR 150417C00170000 C 04/17/15 170.0 1.15 2.05
BCR 150417C00175000 C 04/17/15 175.0 0.85 2.45
BCR 150417C00180000 C 04/17/15 180.0 0.45 1.00
BCR 150417C00185000 C 04/17/15 185.0 0.20 0.70
BCR 150417C00190000 C 04/17/15 190.0 0.05 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 0.10 0.55
BCR 150417P00095000 P 04/17/15 95.0 0.20 0.65
BCR 150417P00100000 P 04/17/15 100.0 0.35 0.75
BCR 150417P00105000 P 04/17/15 105.0 0.50 0.95
BCR 150417P00110000 P 04/17/15 110.0 0.40 1.25
BCR 150417P00115000 P 04/17/15 115.0 0.60 2.55
BCR 150417P00120000 P 04/17/15 120.0 0.60 2.35
BCR 150417P00125000 P 04/17/15 125.0 1.55 3.00
BCR 150417P00130000 P 04/17/15 130.0 3.10 4.10
BCR 150417P00135000 P 04/17/15 135.0 4.00 5.30
BCR 150417P00140000 P 04/17/15 140.0 5.10 7.10
BCR 150417P00145000 P 04/17/15 145.0 7.60 9.10
BCR 150417P00150000 P 04/17/15 150.0 9.60 12.00
BCR 150417P00155000 P 04/17/15 155.0 12.30 15.00
BCR 150417P00160000 P 04/17/15 160.0 16.10 18.80
BCR 150417P00165000 P 04/17/15 165.0 19.10 22.90
BCR 150417P00170000 P 04/17/15 170.0 23.90 27.10
BCR 150417P00175000 P 04/17/15 175.0 28.30 31.10
BCR 150417P00180000 P 04/17/15 180.0 32.70 36.30
BCR 150417P00185000 P 04/17/15 185.0 37.50 41.00
BCR 150417P00190000 P 04/17/15 190.0 41.80 45.40
BCR 150417P00195000 P 04/17/15 195.0 46.80 50.80
BCR 150417P00200000 P 04/17/15 200.0 51.70 55.70

OPRA data is delayed 15 minutes.