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 (2017-05-19)Premium Content

Cr Bard Inc (BCR)
As of May 22 2017 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 170616C00165000 C 06/16/17 165.0 140.90 144.90
BCR 170616C00170000 C 06/16/17 170.0 135.50 139.80
BCR 170616C00175000 C 06/16/17 175.0 130.90 134.80
BCR 170616C00180000 C 06/16/17 180.0 125.90 129.80
BCR 170616C00185000 C 06/16/17 185.0 120.80 124.90
BCR 170616C00190000 C 06/16/17 190.0 115.90 119.90
BCR 170616C00195000 C 06/16/17 195.0 110.80 114.90
BCR 170616C00200000 C 06/16/17 200.0 105.80 109.90
BCR 170616C00210000 C 06/16/17 210.0 95.90 99.80
BCR 170616C00220000 C 06/16/17 220.0 86.00 89.80
BCR 170616C00230000 C 06/16/17 230.0 75.70 79.90
BCR 170616C00240000 C 06/16/17 240.0 66.00 69.80
BCR 170616C00250000 C 06/16/17 250.0 55.80 60.00
BCR 170616C00260000 C 06/16/17 260.0 45.70 49.90
BCR 170616C00270000 C 06/16/17 270.0 36.00 39.90
BCR 170616C00280000 C 06/16/17 280.0 26.00 29.40
BCR 170616C00290000 C 06/16/17 290.0 16.20 20.20
BCR 170616C00300000 C 06/16/17 300.0 6.00 10.20
BCR 170616C00310000 C 06/16/17 310.0 0.00 0.45
BCR 170616C00320000 C 06/16/17 320.0 0.00 1.80
BCR 170616C00330000 C 06/16/17 330.0 0.00 1.95
BCR 170616C00340000 C 06/16/17 340.0 0.00 1.90
BCR 170616C00350000 C 06/16/17 350.0 0.00 1.85
BCR 170616C00360000 C 06/16/17 360.0 0.00 1.90
BCR 170616C00370000 C 06/16/17 370.0 0.00 1.85
BCR 170616P00165000 P 06/16/17 165.0 0.00 1.85
BCR 170616P00170000 P 06/16/17 170.0 0.00 0.05
BCR 170616P00175000 P 06/16/17 175.0 0.00 1.95
BCR 170616P00180000 P 06/16/17 180.0 0.00 0.05
BCR 170616P00185000 P 06/16/17 185.0 0.00 1.90
BCR 170616P00190000 P 06/16/17 190.0 0.00 0.05
BCR 170616P00195000 P 06/16/17 195.0 0.00 1.90
BCR 170616P00200000 P 06/16/17 200.0 0.00 0.05
BCR 170616P00210000 P 06/16/17 210.0 0.00 0.20
BCR 170616P00220000 P 06/16/17 220.0 0.00 0.20
BCR 170616P00230000 P 06/16/17 230.0 0.00 1.85
BCR 170616P00240000 P 06/16/17 240.0 0.00 1.80
BCR 170616P00250000 P 06/16/17 250.0 0.00 1.95
BCR 170616P00260000 P 06/16/17 260.0 0.00 1.80
BCR 170616P00270000 P 06/16/17 270.0 0.00 1.80
BCR 170616P00280000 P 06/16/17 280.0 0.00 1.85
BCR 170616P00290000 P 06/16/17 290.0 0.00 1.95
BCR 170616P00300000 P 06/16/17 300.0 0.00 2.30
BCR 170616P00310000 P 06/16/17 310.0 0.80 4.40
BCR 170616P00320000 P 06/16/17 320.0 10.40 14.60
BCR 170616P00330000 P 06/16/17 330.0 20.40 24.50
BCR 170616P00340000 P 06/16/17 340.0 30.40 34.30
BCR 170616P00350000 P 06/16/17 350.0 40.40 44.30
BCR 170616P00360000 P 06/16/17 360.0 50.40 54.20
BCR 170616P00370000 P 06/16/17 370.0 60.40 64.60
BCR 170721C00110000 C 07/21/17 110.0 196.00 199.80
BCR 170721C00115000 C 07/21/17 115.0 190.90 194.90
BCR 170721C00120000 C 07/21/17 120.0 185.80 189.90
BCR 170721C00125000 C 07/21/17 125.0 181.00 184.90
BCR 170721C00130000 C 07/21/17 130.0 176.00 179.80
BCR 170721C00135000 C 07/21/17 135.0 170.90 174.90
BCR 170721C00140000 C 07/21/17 140.0 165.70 169.90
BCR 170721C00145000 C 07/21/17 145.0 160.70 164.80
BCR 170721C00150000 C 07/21/17 150.0 155.60 160.00
BCR 170721C00155000 C 07/21/17 155.0 151.00 154.90
BCR 170721C00160000 C 07/21/17 160.0 146.10 150.00
BCR 170721C00165000 C 07/21/17 165.0 141.10 144.90
BCR 170721C00170000 C 07/21/17 170.0 136.10 139.90
BCR 170721C00175000 C 07/21/17 175.0 131.00 135.00
BCR 170721C00180000 C 07/21/17 180.0 126.10 130.00
BCR 170721C00185000 C 07/21/17 185.0 121.00 125.00
BCR 170721C00190000 C 07/21/17 190.0 116.00 120.00
BCR 170721C00195000 C 07/21/17 195.0 111.10 114.90
BCR 170721C00200000 C 07/21/17 200.0 106.10 110.00
BCR 170721C00210000 C 07/21/17 210.0 96.10 100.10
BCR 170721C00220000 C 07/21/17 220.0 86.00 90.10
BCR 170721C00230000 C 07/21/17 230.0 76.10 80.20
BCR 170721C00240000 C 07/21/17 240.0 66.30 70.00
BCR 170721C00250000 C 07/21/17 250.0 56.30 60.20
BCR 170721C00260000 C 07/21/17 260.0 46.30 50.10
BCR 170721C00270000 C 07/21/17 270.0 36.40 40.30
BCR 170721C00280000 C 07/21/17 280.0 26.30 30.30
BCR 170721C00290000 C 07/21/17 290.0 16.10 19.90
BCR 170721C00300000 C 07/21/17 300.0 6.90 10.60
BCR 170721C00310000 C 07/21/17 310.0 0.50 3.50
BCR 170721C00320000 C 07/21/17 320.0 0.00 0.75
BCR 170721P00110000 P 07/21/17 110.0 0.00 0.05
BCR 170721P00115000 P 07/21/17 115.0 0.00 2.05
BCR 170721P00120000 P 07/21/17 120.0 0.00 1.85
BCR 170721P00125000 P 07/21/17 125.0 0.00 1.85
BCR 170721P00130000 P 07/21/17 130.0 0.00 0.05
BCR 170721P00135000 P 07/21/17 135.0 0.00 1.90
BCR 170721P00140000 P 07/21/17 140.0 0.00 0.05
BCR 170721P00145000 P 07/21/17 145.0 0.00 1.90
BCR 170721P00150000 P 07/21/17 150.0 0.00 0.05
BCR 170721P00155000 P 07/21/17 155.0 0.00 1.85
BCR 170721P00160000 P 07/21/17 160.0 0.00 0.05
BCR 170721P00165000 P 07/21/17 165.0 0.00 1.80
BCR 170721P00170000 P 07/21/17 170.0 0.00 0.10
BCR 170721P00175000 P 07/21/17 175.0 0.00 1.95
BCR 170721P00180000 P 07/21/17 180.0 0.00 0.10
BCR 170721P00185000 P 07/21/17 185.0 0.00 0.25
BCR 170721P00190000 P 07/21/17 190.0 0.00 0.15
BCR 170721P00195000 P 07/21/17 195.0 0.00 1.80
BCR 170721P00200000 P 07/21/17 200.0 0.00 0.15
BCR 170721P00210000 P 07/21/17 210.0 0.00 0.20
BCR 170721P00220000 P 07/21/17 220.0 0.00 0.10
BCR 170721P00230000 P 07/21/17 230.0 0.00 1.80
BCR 170721P00240000 P 07/21/17 240.0 0.00 1.95
BCR 170721P00250000 P 07/21/17 250.0 0.00 1.90
BCR 170721P00260000 P 07/21/17 260.0 0.00 1.85
BCR 170721P00270000 P 07/21/17 270.0 0.00 1.85
BCR 170721P00280000 P 07/21/17 280.0 0.00 1.90
BCR 170721P00290000 P 07/21/17 290.0 0.00 2.20
BCR 170721P00300000 P 07/21/17 300.0 0.00 2.65
BCR 170721P00310000 P 07/21/17 310.0 2.20 5.50
BCR 170721P00320000 P 07/21/17 320.0 10.40 14.40
BCR 171020C00125000 C 10/20/17 125.0 180.90 185.00
BCR 171020C00130000 C 10/20/17 130.0 176.20 180.00
BCR 171020C00135000 C 10/20/17 135.0 171.30 175.00
BCR 171020C00140000 C 10/20/17 140.0 166.10 170.10
BCR 171020C00145000 C 10/20/17 145.0 161.30 165.10
BCR 171020C00150000 C 10/20/17 150.0 156.00 160.10
BCR 171020C00155000 C 10/20/17 155.0 151.30 155.10
BCR 171020C00160000 C 10/20/17 160.0 146.10 150.20
BCR 171020C00165000 C 10/20/17 165.0 141.30 145.20
BCR 171020C00170000 C 10/20/17 170.0 136.40 140.20
BCR 171020C00175000 C 10/20/17 175.0 131.40 135.30
BCR 171020C00180000 C 10/20/17 180.0 126.40 130.30
BCR 171020C00185000 C 10/20/17 185.0 121.50 125.40
BCR 171020C00190000 C 10/20/17 190.0 116.50 120.40
BCR 171020C00195000 C 10/20/17 195.0 111.60 115.40
BCR 171020C00200000 C 10/20/17 200.0 106.70 110.50
BCR 171020C00210000 C 10/20/17 210.0 96.70 100.60
BCR 171020C00220000 C 10/20/17 220.0 86.70 90.70
BCR 171020C00230000 C 10/20/17 230.0 76.80 80.90
BCR 171020C00240000 C 10/20/17 240.0 67.10 71.10
BCR 171020C00250000 C 10/20/17 250.0 57.50 61.30
BCR 171020C00260000 C 10/20/17 260.0 47.60 51.70
BCR 171020C00270000 C 10/20/17 270.0 38.20 42.10
BCR 171020C00280000 C 10/20/17 280.0 28.80 32.70
BCR 171020C00290000 C 10/20/17 290.0 19.50 23.60
BCR 171020C00300000 C 10/20/17 300.0 11.30 15.10
BCR 171020C00310000 C 10/20/17 310.0 4.20 8.30
BCR 171020C00320000 C 10/20/17 320.0 0.50 3.00
BCR 171020C00330000 C 10/20/17 330.0 0.00 2.70
BCR 171020C00340000 C 10/20/17 340.0 0.00 2.20
BCR 171020C00350000 C 10/20/17 350.0 0.00 2.00
BCR 171020C00360000 C 10/20/17 360.0 0.00 2.40
BCR 171020P00125000 P 10/20/17 125.0 0.00 1.90
BCR 171020P00130000 P 10/20/17 130.0 0.00 0.05
BCR 171020P00135000 P 10/20/17 135.0 0.00 1.90
BCR 171020P00140000 P 10/20/17 140.0 0.00 0.05
BCR 171020P00145000 P 10/20/17 145.0 0.00 1.95
BCR 171020P00150000 P 10/20/17 150.0 0.00 0.05
BCR 171020P00155000 P 10/20/17 155.0 0.00 1.80
BCR 171020P00160000 P 10/20/17 160.0 0.00 0.10
BCR 171020P00165000 P 10/20/17 165.0 0.00 1.95
BCR 171020P00170000 P 10/20/17 170.0 0.00 0.10
BCR 171020P00175000 P 10/20/17 175.0 0.00 1.85
BCR 171020P00180000 P 10/20/17 180.0 0.00 0.15
BCR 171020P00185000 P 10/20/17 185.0 0.00 1.90
BCR 171020P00190000 P 10/20/17 190.0 0.00 0.20
BCR 171020P00195000 P 10/20/17 195.0 0.00 1.90
BCR 171020P00200000 P 10/20/17 200.0 0.00 0.20
BCR 171020P00210000 P 10/20/17 210.0 0.00 0.25
BCR 171020P00220000 P 10/20/17 220.0 0.00 0.30
BCR 171020P00230000 P 10/20/17 230.0 0.00 2.25
BCR 171020P00240000 P 10/20/17 240.0 0.00 0.75
BCR 171020P00250000 P 10/20/17 250.0 0.00 2.75
BCR 171020P00260000 P 10/20/17 260.0 0.00 3.10
BCR 171020P00270000 P 10/20/17 270.0 0.75 1.80
BCR 171020P00280000 P 10/20/17 280.0 0.30 3.80
BCR 171020P00290000 P 10/20/17 290.0 1.00 4.90
BCR 171020P00300000 P 10/20/17 300.0 2.05 6.30
BCR 171020P00310000 P 10/20/17 310.0 5.70 9.00
BCR 171020P00320000 P 10/20/17 320.0 11.80 15.30
BCR 171020P00330000 P 10/20/17 330.0 20.40 24.40
BCR 171020P00340000 P 10/20/17 340.0 30.40 34.40
BCR 171020P00350000 P 10/20/17 350.0 40.40 44.10
BCR 171020P00360000 P 10/20/17 360.0 50.40 54.20
BCR 180119C00195000 C 01/19/18 195.0 112.30 116.10
BCR 180119C00200000 C 01/19/18 200.0 107.20 111.20
BCR 180119C00210000 C 01/19/18 210.0 97.30 101.30
BCR 180119C00220000 C 01/19/18 220.0 87.50 91.70
BCR 180119C00230000 C 01/19/18 230.0 77.50 81.80
BCR 180119C00240000 C 01/19/18 240.0 67.60 71.90
BCR 180119C00250000 C 01/19/18 250.0 58.10 62.40
BCR 180119C00260000 C 01/19/18 260.0 48.80 53.00
BCR 180119C00270000 C 01/19/18 270.0 39.60 43.60
BCR 180119C00280000 C 01/19/18 280.0 30.50 34.50
BCR 180119C00290000 C 01/19/18 290.0 21.60 25.50
BCR 180119C00300000 C 01/19/18 300.0 13.50 17.30
BCR 180119C00310000 C 01/19/18 310.0 6.40 10.50
BCR 180119C00320000 C 01/19/18 320.0 1.00 4.10
BCR 180119C00330000 C 01/19/18 330.0 0.00 1.60
BCR 180119C00340000 C 01/19/18 340.0 0.00 2.25
BCR 180119C00350000 C 01/19/18 350.0 0.00 1.95
BCR 180119C00360000 C 01/19/18 360.0 0.00 2.30
BCR 180119C00370000 C 01/19/18 370.0 0.00 2.25
BCR 180119C00380000 C 01/19/18 380.0 0.00 2.20
BCR 180119C00390000 C 01/19/18 390.0 0.00 2.15
BCR 180119C00400000 C 01/19/18 400.0 0.00 1.85
BCR 180119C00410000 C 01/19/18 410.0 0.00 1.90
BCR 180119C00420000 C 01/19/18 420.0 0.00 1.90
BCR 180119C00430000 C 01/19/18 430.0 0.00 1.95
BCR 180119P00195000 P 01/19/18 195.0 0.00 1.85
BCR 180119P00200000 P 01/19/18 200.0 0.00 0.25
BCR 180119P00210000 P 01/19/18 210.0 0.00 1.90
BCR 180119P00220000 P 01/19/18 220.0 0.00 2.10
BCR 180119P00230000 P 01/19/18 230.0 0.00 1.95
BCR 180119P00240000 P 01/19/18 240.0 0.00 2.25
BCR 180119P00250000 P 01/19/18 250.0 0.00 2.45
BCR 180119P00260000 P 01/19/18 260.0 0.10 3.00
BCR 180119P00270000 P 01/19/18 270.0 0.60 3.50
BCR 180119P00280000 P 01/19/18 280.0 0.90 4.60
BCR 180119P00290000 P 01/19/18 290.0 1.55 5.70
BCR 180119P00300000 P 01/19/18 300.0 3.60 7.70
BCR 180119P00310000 P 01/19/18 310.0 6.60 10.30
BCR 180119P00320000 P 01/19/18 320.0 12.10 15.60
BCR 180119P00330000 P 01/19/18 330.0 20.40 24.60
BCR 180119P00340000 P 01/19/18 340.0 30.40 34.30
BCR 180119P00350000 P 01/19/18 350.0 40.40 44.20
BCR 180119P00360000 P 01/19/18 360.0 50.40 54.30
BCR 180119P00370000 P 01/19/18 370.0 60.40 64.50
BCR 180119P00380000 P 01/19/18 380.0 70.40 74.30
BCR 180119P00390000 P 01/19/18 390.0 80.30 84.30
BCR 180119P00400000 P 01/19/18 400.0 90.30 94.30
BCR 180119P00410000 P 01/19/18 410.0 100.30 104.60
BCR 180119P00420000 P 01/19/18 420.0 110.30 114.30
BCR 180119P00430000 P 01/19/18 430.0 120.30 124.30

OPRA data is delayed 15 minutes.