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 (2016-08-19)Premium Content

Cr Bard Inc (BCR)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 160916C00120000 C 09/16/16 120.0 96.70 100.20
BCR 160916C00125000 C 09/16/16 125.0 91.70 95.20
BCR 160916C00130000 C 09/16/16 130.0 86.70 90.40
BCR 160916C00135000 C 09/16/16 135.0 81.70 85.00
BCR 160916C00140000 C 09/16/16 140.0 76.80 80.00
BCR 160916C00145000 C 09/16/16 145.0 71.90 73.80
BCR 160916C00150000 C 09/16/16 150.0 67.10 68.80
BCR 160916C00155000 C 09/16/16 155.0 62.10 64.00
BCR 160916C00160000 C 09/16/16 160.0 56.90 58.80
BCR 160916C00165000 C 09/16/16 165.0 52.00 54.00
BCR 160916C00170000 C 09/16/16 170.0 47.00 48.80
BCR 160916C00175000 C 09/16/16 175.0 42.00 43.80
BCR 160916C00180000 C 09/16/16 180.0 37.00 39.00
BCR 160916C00185000 C 09/16/16 185.0 32.20 34.20
BCR 160916C00190000 C 09/16/16 190.0 27.00 29.00
BCR 160916C00195000 C 09/16/16 195.0 22.30 24.10
BCR 160916C00200000 C 09/16/16 200.0 17.40 18.90
BCR 160916C00210000 C 09/16/16 210.0 8.30 9.20
BCR 160916C00220000 C 09/16/16 220.0 1.85 2.25
BCR 160916C00230000 C 09/16/16 230.0 0.15 0.50
BCR 160916C00240000 C 09/16/16 240.0 0.00 0.50
BCR 160916C00250000 C 09/16/16 250.0 0.00 0.50
BCR 160916C00260000 C 09/16/16 260.0 0.00 0.50
BCR 160916C00270000 C 09/16/16 270.0 0.00 0.50
BCR 160916C00280000 C 09/16/16 280.0 0.00 0.50
BCR 160916C00290000 C 09/16/16 290.0 0.00 0.50
BCR 160916C00300000 C 09/16/16 300.0 0.00 0.50
BCR 160916C00310000 C 09/16/16 310.0 0.00 0.50
BCR 160916C00320000 C 09/16/16 320.0 0.00 0.50
BCR 160916C00330000 C 09/16/16 330.0 0.00 0.50
BCR 160916C00340000 C 09/16/16 340.0 0.00 0.50
BCR 160916C00350000 C 09/16/16 350.0 0.00 0.50
BCR 160916P00120000 P 09/16/16 120.0 0.00 0.50
BCR 160916P00125000 P 09/16/16 125.0 0.00 0.50
BCR 160916P00130000 P 09/16/16 130.0 0.00 0.50
BCR 160916P00135000 P 09/16/16 135.0 0.00 0.50
BCR 160916P00140000 P 09/16/16 140.0 0.00 0.50
BCR 160916P00145000 P 09/16/16 145.0 0.00 0.50
BCR 160916P00150000 P 09/16/16 150.0 0.00 0.50
BCR 160916P00155000 P 09/16/16 155.0 0.00 0.50
BCR 160916P00160000 P 09/16/16 160.0 0.00 0.50
BCR 160916P00165000 P 09/16/16 165.0 0.00 0.50
BCR 160916P00170000 P 09/16/16 170.0 0.00 0.50
BCR 160916P00175000 P 09/16/16 175.0 0.00 0.50
BCR 160916P00180000 P 09/16/16 180.0 0.00 0.50
BCR 160916P00185000 P 09/16/16 185.0 0.00 0.50
BCR 160916P00190000 P 09/16/16 190.0 0.00 0.50
BCR 160916P00195000 P 09/16/16 195.0 0.00 0.50
BCR 160916P00200000 P 09/16/16 200.0 0.00 0.35
BCR 160916P00210000 P 09/16/16 210.0 0.50 0.95
BCR 160916P00220000 P 09/16/16 220.0 3.70 4.60
BCR 160916P00230000 P 09/16/16 230.0 11.70 12.90
BCR 160916P00240000 P 09/16/16 240.0 21.40 23.20
BCR 160916P00250000 P 09/16/16 250.0 31.30 33.20
BCR 160916P00260000 P 09/16/16 260.0 41.20 43.20
BCR 160916P00270000 P 09/16/16 270.0 50.80 53.20
BCR 160916P00280000 P 09/16/16 280.0 61.00 63.00
BCR 160916P00290000 P 09/16/16 290.0 71.20 73.00
BCR 160916P00300000 P 09/16/16 300.0 81.20 83.00
BCR 160916P00310000 P 09/16/16 310.0 91.20 93.00
BCR 160916P00320000 P 09/16/16 320.0 101.10 103.00
BCR 160916P00330000 P 09/16/16 330.0 111.10 113.00
BCR 160916P00340000 P 09/16/16 340.0 120.10 123.30
BCR 160916P00350000 P 09/16/16 350.0 129.90 133.40
BCR 161021C00095000 C 10/21/16 95.0 122.00 125.30
BCR 161021C00100000 C 10/21/16 100.0 116.50 120.30
BCR 161021C00105000 C 10/21/16 105.0 112.20 114.20
BCR 161021C00110000 C 10/21/16 110.0 107.20 109.20
BCR 161021C00115000 C 10/21/16 115.0 102.30 104.20
BCR 161021C00120000 C 10/21/16 120.0 97.30 99.20
BCR 161021C00125000 C 10/21/16 125.0 92.30 94.20
BCR 161021C00130000 C 10/21/16 130.0 87.30 89.20
BCR 161021C00135000 C 10/21/16 135.0 82.30 84.20
BCR 161021C00140000 C 10/21/16 140.0 77.30 79.20
BCR 161021C00145000 C 10/21/16 145.0 72.30 74.20
BCR 161021C00150000 C 10/21/16 150.0 67.30 69.20
BCR 161021C00155000 C 10/21/16 155.0 62.40 64.20
BCR 161021C00160000 C 10/21/16 160.0 57.40 59.20
BCR 161021C00165000 C 10/21/16 165.0 52.40 54.10
BCR 161021C00170000 C 10/21/16 170.0 47.50 49.20
BCR 161021C00175000 C 10/21/16 175.0 42.50 44.30
BCR 161021C00180000 C 10/21/16 180.0 37.50 39.40
BCR 161021C00185000 C 10/21/16 185.0 32.70 34.70
BCR 161021C00190000 C 10/21/16 190.0 28.00 29.30
BCR 161021C00195000 C 10/21/16 195.0 23.00 24.40
BCR 161021C00200000 C 10/21/16 200.0 18.50 19.60
BCR 161021C00210000 C 10/21/16 210.0 10.20 11.80
BCR 161021C00220000 C 10/21/16 220.0 4.00 5.50
BCR 161021C00230000 C 10/21/16 230.0 1.15 1.70
BCR 161021C00240000 C 10/21/16 240.0 0.05 0.50
BCR 161021C00250000 C 10/21/16 250.0 0.00 0.50
BCR 161021C00260000 C 10/21/16 260.0 0.00 0.50
BCR 161021C00270000 C 10/21/16 270.0 0.00 0.50
BCR 161021C00280000 C 10/21/16 280.0 0.00 0.50
BCR 161021P00095000 P 10/21/16 95.0 0.00 0.50
BCR 161021P00100000 P 10/21/16 100.0 0.00 0.50
BCR 161021P00105000 P 10/21/16 105.0 0.00 0.50
BCR 161021P00110000 P 10/21/16 110.0 0.00 0.50
BCR 161021P00115000 P 10/21/16 115.0 0.00 0.50
BCR 161021P00120000 P 10/21/16 120.0 0.00 0.50
BCR 161021P00125000 P 10/21/16 125.0 0.00 0.50
BCR 161021P00130000 P 10/21/16 130.0 0.00 0.50
BCR 161021P00135000 P 10/21/16 135.0 0.00 0.50
BCR 161021P00140000 P 10/21/16 140.0 0.00 0.50
BCR 161021P00145000 P 10/21/16 145.0 0.00 0.50
BCR 161021P00150000 P 10/21/16 150.0 0.00 0.50
BCR 161021P00155000 P 10/21/16 155.0 0.00 0.50
BCR 161021P00160000 P 10/21/16 160.0 0.00 0.50
BCR 161021P00165000 P 10/21/16 165.0 0.00 0.50
BCR 161021P00170000 P 10/21/16 170.0 0.00 0.50
BCR 161021P00175000 P 10/21/16 175.0 0.00 0.50
BCR 161021P00180000 P 10/21/16 180.0 0.00 0.50
BCR 161021P00185000 P 10/21/16 185.0 0.05 0.55
BCR 161021P00190000 P 10/21/16 190.0 0.20 0.70
BCR 161021P00195000 P 10/21/16 195.0 0.35 0.90
BCR 161021P00200000 P 10/21/16 200.0 0.65 1.00
BCR 161021P00210000 P 10/21/16 210.0 2.15 2.75
BCR 161021P00220000 P 10/21/16 220.0 5.60 6.70
BCR 161021P00230000 P 10/21/16 230.0 12.70 14.00
BCR 161021P00240000 P 10/21/16 240.0 21.50 23.00
BCR 161021P00250000 P 10/21/16 250.0 31.10 33.10
BCR 161021P00260000 P 10/21/16 260.0 40.80 43.20
BCR 161021P00270000 P 10/21/16 270.0 50.80 53.20
BCR 161021P00280000 P 10/21/16 280.0 60.80 63.20
BCR 170120C00110000 C 01/20/17 110.0 107.00 110.40
BCR 170120C00115000 C 01/20/17 115.0 102.00 105.50
BCR 170120C00120000 C 01/20/17 120.0 96.80 100.00
BCR 170120C00125000 C 01/20/17 125.0 92.00 95.20
BCR 170120C00130000 C 01/20/17 130.0 86.90 90.00
BCR 170120C00135000 C 01/20/17 135.0 82.10 85.00
BCR 170120C00140000 C 01/20/17 140.0 77.20 80.60
BCR 170120C00145000 C 01/20/17 145.0 72.00 75.40
BCR 170120C00150000 C 01/20/17 150.0 67.00 70.80
BCR 170120C00155000 C 01/20/17 155.0 62.30 65.80
BCR 170120C00160000 C 01/20/17 160.0 57.20 60.40
BCR 170120C00165000 C 01/20/17 165.0 52.60 55.90
BCR 170120C00170000 C 01/20/17 170.0 47.90 51.20
BCR 170120C00175000 C 01/20/17 175.0 43.20 46.30
BCR 170120C00180000 C 01/20/17 180.0 38.40 41.60
BCR 170120C00185000 C 01/20/17 185.0 34.00 37.20
BCR 170120C00190000 C 01/20/17 190.0 29.50 32.50
BCR 170120C00195000 C 01/20/17 195.0 25.00 28.50
BCR 170120C00200000 C 01/20/17 200.0 21.30 24.20
BCR 170120C00210000 C 01/20/17 210.0 14.00 17.10
BCR 170120C00220000 C 01/20/17 220.0 8.30 10.50
BCR 170120C00230000 C 01/20/17 230.0 3.90 6.80
BCR 170120C00240000 C 01/20/17 240.0 2.00 3.20
BCR 170120C00250000 C 01/20/17 250.0 0.30 2.00
BCR 170120C00260000 C 01/20/17 260.0 0.20 0.70
BCR 170120C00270000 C 01/20/17 270.0 0.00 0.50
BCR 170120C00280000 C 01/20/17 280.0 0.00 0.50
BCR 170120C00290000 C 01/20/17 290.0 0.00 0.50
BCR 170120C00300000 C 01/20/17 300.0 0.00 0.50
BCR 170120C00310000 C 01/20/17 310.0 0.00 0.50
BCR 170120C00320000 C 01/20/17 320.0 0.00 0.50
BCR 170120P00110000 P 01/20/17 110.0 0.00 0.50
BCR 170120P00115000 P 01/20/17 115.0 0.00 0.50
BCR 170120P00120000 P 01/20/17 120.0 0.00 0.50
BCR 170120P00125000 P 01/20/17 125.0 0.00 0.50
BCR 170120P00130000 P 01/20/17 130.0 0.00 0.50
BCR 170120P00135000 P 01/20/17 135.0 0.00 0.50
BCR 170120P00140000 P 01/20/17 140.0 0.00 0.45
BCR 170120P00145000 P 01/20/17 145.0 0.00 0.55
BCR 170120P00150000 P 01/20/17 150.0 0.00 1.95
BCR 170120P00155000 P 01/20/17 155.0 0.05 1.15
BCR 170120P00160000 P 01/20/17 160.0 0.05 0.75
BCR 170120P00165000 P 01/20/17 165.0 0.10 0.85
BCR 170120P00170000 P 01/20/17 170.0 0.20 2.40
BCR 170120P00175000 P 01/20/17 175.0 0.55 1.20
BCR 170120P00180000 P 01/20/17 180.0 0.40 1.90
BCR 170120P00185000 P 01/20/17 185.0 0.50 3.30
BCR 170120P00190000 P 01/20/17 190.0 1.20 4.00
BCR 170120P00195000 P 01/20/17 195.0 1.25 4.60
BCR 170120P00200000 P 01/20/17 200.0 3.00 4.00
BCR 170120P00210000 P 01/20/17 210.0 5.00 6.70
BCR 170120P00220000 P 01/20/17 220.0 9.00 11.50
BCR 170120P00230000 P 01/20/17 230.0 14.20 17.20
BCR 170120P00240000 P 01/20/17 240.0 22.40 24.90
BCR 170120P00250000 P 01/20/17 250.0 30.90 34.00
BCR 170120P00260000 P 01/20/17 260.0 40.60 43.60
BCR 170120P00270000 P 01/20/17 270.0 50.50 53.40
BCR 170120P00280000 P 01/20/17 280.0 60.50 63.50
BCR 170120P00290000 P 01/20/17 290.0 70.60 73.80
BCR 170120P00300000 P 01/20/17 300.0 80.60 83.90
BCR 170120P00310000 P 01/20/17 310.0 90.20 94.10
BCR 170120P00320000 P 01/20/17 320.0 100.60 103.50
BCR 170421C00110000 C 04/21/17 110.0 106.80 110.60
BCR 170421C00115000 C 04/21/17 115.0 101.60 105.50
BCR 170421C00120000 C 04/21/17 120.0 97.00 100.70
BCR 170421C00125000 C 04/21/17 125.0 92.40 95.60
BCR 170421C00130000 C 04/21/17 130.0 87.50 90.70
BCR 170421C00135000 C 04/21/17 135.0 82.20 85.90
BCR 170421C00140000 C 04/21/17 140.0 77.30 81.00
BCR 170421C00145000 C 04/21/17 145.0 72.40 76.10
BCR 170421C00150000 C 04/21/17 150.0 67.90 71.40
BCR 170421C00155000 C 04/21/17 155.0 63.00 66.50
BCR 170421C00160000 C 04/21/17 160.0 58.00 61.80
BCR 170421C00165000 C 04/21/17 165.0 53.50 57.00
BCR 170421C00170000 C 04/21/17 170.0 48.80 52.40
BCR 170421C00175000 C 04/21/17 175.0 43.80 48.00
BCR 170421C00180000 C 04/21/17 180.0 39.70 43.10
BCR 170421C00185000 C 04/21/17 185.0 35.10 38.90
BCR 170421C00190000 C 04/21/17 190.0 31.20 34.50
BCR 170421C00195000 C 04/21/17 195.0 27.10 30.40
BCR 170421C00200000 C 04/21/17 200.0 23.20 26.60
BCR 170421C00210000 C 04/21/17 210.0 16.60 19.80
BCR 170421C00220000 C 04/21/17 220.0 10.70 14.00
BCR 170421C00230000 C 04/21/17 230.0 6.60 9.60
BCR 170421C00240000 C 04/21/17 240.0 3.70 6.00
BCR 170421C00250000 C 04/21/17 250.0 2.00 3.60
BCR 170421C00260000 C 04/21/17 260.0 0.90 3.00
BCR 170421C00270000 C 04/21/17 270.0 0.10 1.95
BCR 170421C00280000 C 04/21/17 280.0 0.00 0.50
BCR 170421C00290000 C 04/21/17 290.0 0.00 0.50
BCR 170421C00300000 C 04/21/17 300.0 0.00 0.50
BCR 170421C00310000 C 04/21/17 310.0 0.00 0.50
BCR 170421C00320000 C 04/21/17 320.0 0.00 0.50
BCR 170421P00110000 P 04/21/17 110.0 0.00 1.75
BCR 170421P00115000 P 04/21/17 115.0 0.00 2.20
BCR 170421P00120000 P 04/21/17 120.0 0.00 2.25
BCR 170421P00125000 P 04/21/17 125.0 0.00 1.90
BCR 170421P00130000 P 04/21/17 130.0 0.00 1.95
BCR 170421P00135000 P 04/21/17 135.0 0.00 2.00
BCR 170421P00140000 P 04/21/17 140.0 0.00 2.45
BCR 170421P00145000 P 04/21/17 145.0 0.00 2.15
BCR 170421P00150000 P 04/21/17 150.0 0.00 2.60
BCR 170421P00155000 P 04/21/17 155.0 0.00 1.40
BCR 170421P00160000 P 04/21/17 160.0 0.00 1.65
BCR 170421P00165000 P 04/21/17 165.0 0.35 3.10
BCR 170421P00170000 P 04/21/17 170.0 0.85 3.40
BCR 170421P00175000 P 04/21/17 175.0 0.25 3.70
BCR 170421P00180000 P 04/21/17 180.0 1.50 4.10
BCR 170421P00185000 P 04/21/17 185.0 1.55 4.50
BCR 170421P00190000 P 04/21/17 190.0 2.90 4.70
BCR 170421P00195000 P 04/21/17 195.0 3.70 6.00
BCR 170421P00200000 P 04/21/17 200.0 4.80 6.10
BCR 170421P00210000 P 04/21/17 210.0 7.50 9.70
BCR 170421P00220000 P 04/21/17 220.0 10.70 13.70
BCR 170421P00230000 P 04/21/17 230.0 16.90 19.40
BCR 170421P00240000 P 04/21/17 240.0 23.60 27.10
BCR 170421P00250000 P 04/21/17 250.0 31.80 35.00
BCR 170421P00260000 P 04/21/17 260.0 40.80 43.80
BCR 170421P00270000 P 04/21/17 270.0 50.40 53.50
BCR 170421P00280000 P 04/21/17 280.0 60.30 64.00
BCR 170421P00290000 P 04/21/17 290.0 70.30 73.90
BCR 170421P00300000 P 04/21/17 300.0 80.30 83.80
BCR 170421P00310000 P 04/21/17 310.0 90.30 94.00
BCR 170421P00320000 P 04/21/17 320.0 100.30 103.90

OPRA data is delayed 15 minutes.