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 (2016-11-18)Premium Content

Cr Bard Inc (BCR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 170217C00110000 C 02/17/17 110.0 119.80 123.00
BCR 170217C00115000 C 02/17/17 115.0 114.90 118.20
BCR 170217C00120000 C 02/17/17 120.0 109.90 113.30
BCR 170217C00125000 C 02/17/17 125.0 104.20 108.30
BCR 170217C00130000 C 02/17/17 130.0 99.90 102.60
BCR 170217C00135000 C 02/17/17 135.0 94.90 98.30
BCR 170217C00140000 C 02/17/17 140.0 89.80 93.40
BCR 170217C00145000 C 02/17/17 145.0 85.00 87.70
BCR 170217C00150000 C 02/17/17 150.0 80.10 83.20
BCR 170217C00155000 C 02/17/17 155.0 74.90 77.90
BCR 170217C00160000 C 02/17/17 160.0 69.10 72.80
BCR 170217C00165000 C 02/17/17 165.0 64.50 68.30
BCR 170217C00170000 C 02/17/17 170.0 60.00 63.20
BCR 170217C00175000 C 02/17/17 175.0 55.00 57.80
BCR 170217C00180000 C 02/17/17 180.0 50.00 53.40
BCR 170217C00185000 C 02/17/17 185.0 44.50 47.90
BCR 170217C00190000 C 02/17/17 190.0 40.20 43.00
BCR 170217C00195000 C 02/17/17 195.0 35.20 38.40
BCR 170217C00200000 C 02/17/17 200.0 30.50 33.60
BCR 170217C00210000 C 02/17/17 210.0 20.70 24.10
BCR 170217C00220000 C 02/17/17 220.0 11.70 15.40
BCR 170217C00230000 C 02/17/17 230.0 6.10 6.80
BCR 170217C00240000 C 02/17/17 240.0 1.95 2.55
BCR 170217C00250000 C 02/17/17 250.0 0.15 1.10
BCR 170217C00260000 C 02/17/17 260.0 0.05 0.45
BCR 170217C00270000 C 02/17/17 270.0 0.00 0.40
BCR 170217C00280000 C 02/17/17 280.0 0.00 0.50
BCR 170217C00290000 C 02/17/17 290.0 0.00 0.50
BCR 170217C00300000 C 02/17/17 300.0 0.00 0.50
BCR 170217C00310000 C 02/17/17 310.0 0.00 0.50
BCR 170217C00320000 C 02/17/17 320.0 0.00 0.50
BCR 170217C00330000 C 02/17/17 330.0 0.00 0.50
BCR 170217P00110000 P 02/17/17 110.0 0.00 2.10
BCR 170217P00115000 P 02/17/17 115.0 0.00 0.50
BCR 170217P00120000 P 02/17/17 120.0 0.00 0.50
BCR 170217P00125000 P 02/17/17 125.0 0.00 0.50
BCR 170217P00130000 P 02/17/17 130.0 0.00 0.50
BCR 170217P00135000 P 02/17/17 135.0 0.00 0.50
BCR 170217P00140000 P 02/17/17 140.0 0.00 0.50
BCR 170217P00145000 P 02/17/17 145.0 0.00 0.50
BCR 170217P00150000 P 02/17/17 150.0 0.00 0.50
BCR 170217P00155000 P 02/17/17 155.0 0.00 0.50
BCR 170217P00160000 P 02/17/17 160.0 0.00 0.50
BCR 170217P00165000 P 02/17/17 165.0 0.00 0.50
BCR 170217P00170000 P 02/17/17 170.0 0.00 0.45
BCR 170217P00175000 P 02/17/17 175.0 0.00 0.45
BCR 170217P00180000 P 02/17/17 180.0 0.00 0.45
BCR 170217P00185000 P 02/17/17 185.0 0.00 0.40
BCR 170217P00190000 P 02/17/17 190.0 0.00 0.45
BCR 170217P00195000 P 02/17/17 195.0 0.05 1.55
BCR 170217P00200000 P 02/17/17 200.0 0.15 0.60
BCR 170217P00210000 P 02/17/17 210.0 0.70 1.05
BCR 170217P00220000 P 02/17/17 220.0 1.85 2.30
BCR 170217P00230000 P 02/17/17 230.0 4.60 5.40
BCR 170217P00240000 P 02/17/17 240.0 9.40 11.90
BCR 170217P00250000 P 02/17/17 250.0 17.50 20.60
BCR 170217P00260000 P 02/17/17 260.0 27.00 30.60
BCR 170217P00270000 P 02/17/17 270.0 37.00 40.20
BCR 170217P00280000 P 02/17/17 280.0 47.00 50.00
BCR 170217P00290000 P 02/17/17 290.0 56.90 59.90
BCR 170217P00300000 P 02/17/17 300.0 67.00 69.80
BCR 170217P00310000 P 02/17/17 310.0 77.00 80.10
BCR 170217P00320000 P 02/17/17 320.0 86.90 90.10
BCR 170217P00330000 P 02/17/17 330.0 97.00 99.90
BCR 170421C00110000 C 04/21/17 110.0 120.00 123.40
BCR 170421C00115000 C 04/21/17 115.0 115.00 117.90
BCR 170421C00120000 C 04/21/17 120.0 110.20 113.00
BCR 170421C00125000 C 04/21/17 125.0 105.00 108.50
BCR 170421C00130000 C 04/21/17 130.0 100.00 102.90
BCR 170421C00135000 C 04/21/17 135.0 95.30 98.40
BCR 170421C00140000 C 04/21/17 140.0 90.00 93.40
BCR 170421C00145000 C 04/21/17 145.0 84.60 88.40
BCR 170421C00150000 C 04/21/17 150.0 80.20 83.40
BCR 170421C00155000 C 04/21/17 155.0 74.30 78.20
BCR 170421C00160000 C 04/21/17 160.0 70.50 73.30
BCR 170421C00165000 C 04/21/17 165.0 64.70 68.30
BCR 170421C00170000 C 04/21/17 170.0 60.60 64.00
BCR 170421C00175000 C 04/21/17 175.0 55.40 59.00
BCR 170421C00180000 C 04/21/17 180.0 50.20 54.30
BCR 170421C00185000 C 04/21/17 185.0 46.00 49.40
BCR 170421C00190000 C 04/21/17 190.0 40.80 44.60
BCR 170421C00195000 C 04/21/17 195.0 36.00 39.90
BCR 170421C00200000 C 04/21/17 200.0 32.10 34.90
BCR 170421C00210000 C 04/21/17 210.0 22.90 26.00
BCR 170421C00220000 C 04/21/17 220.0 15.50 17.10
BCR 170421C00230000 C 04/21/17 230.0 9.00 10.30
BCR 170421C00240000 C 04/21/17 240.0 4.90 5.50
BCR 170421C00250000 C 04/21/17 250.0 2.20 2.65
BCR 170421C00260000 C 04/21/17 260.0 0.50 1.60
BCR 170421C00270000 C 04/21/17 270.0 0.35 2.15
BCR 170421C00280000 C 04/21/17 280.0 0.05 0.50
BCR 170421C00290000 C 04/21/17 290.0 0.00 0.40
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 0.05 0.50
BCR 170421P00115000 P 04/21/17 115.0 0.00 0.50
BCR 170421P00120000 P 04/21/17 120.0 0.05 0.50
BCR 170421P00125000 P 04/21/17 125.0 0.00 0.50
BCR 170421P00130000 P 04/21/17 130.0 0.00 1.65
BCR 170421P00135000 P 04/21/17 135.0 0.05 0.40
BCR 170421P00140000 P 04/21/17 140.0 0.00 1.70
BCR 170421P00145000 P 04/21/17 145.0 0.00 1.50
BCR 170421P00150000 P 04/21/17 150.0 0.00 0.45
BCR 170421P00155000 P 04/21/17 155.0 0.00 0.40
BCR 170421P00160000 P 04/21/17 160.0 0.05 0.50
BCR 170421P00165000 P 04/21/17 165.0 0.15 0.55
BCR 170421P00170000 P 04/21/17 170.0 0.15 1.10
BCR 170421P00175000 P 04/21/17 175.0 0.25 0.75
BCR 170421P00180000 P 04/21/17 180.0 0.35 0.85
BCR 170421P00185000 P 04/21/17 185.0 0.40 2.20
BCR 170421P00190000 P 04/21/17 190.0 0.70 1.15
BCR 170421P00195000 P 04/21/17 195.0 0.90 1.55
BCR 170421P00200000 P 04/21/17 200.0 1.25 2.05
BCR 170421P00210000 P 04/21/17 210.0 2.25 2.70
BCR 170421P00220000 P 04/21/17 220.0 4.10 4.90
BCR 170421P00230000 P 04/21/17 230.0 7.50 8.40
BCR 170421P00240000 P 04/21/17 240.0 11.60 14.50
BCR 170421P00250000 P 04/21/17 250.0 18.90 21.90
BCR 170421P00260000 P 04/21/17 260.0 27.10 30.50
BCR 170421P00270000 P 04/21/17 270.0 37.20 40.50
BCR 170421P00280000 P 04/21/17 280.0 47.00 49.80
BCR 170421P00290000 P 04/21/17 290.0 57.00 59.80
BCR 170421P00300000 P 04/21/17 300.0 66.90 70.10
BCR 170421P00310000 P 04/21/17 310.0 77.10 80.10
BCR 170421P00320000 P 04/21/17 320.0 86.90 90.10
BCR 170721C00110000 C 07/21/17 110.0 120.00 123.60
BCR 170721C00115000 C 07/21/17 115.0 115.20 118.70
BCR 170721C00120000 C 07/21/17 120.0 110.20 113.70
BCR 170721C00125000 C 07/21/17 125.0 105.30 108.70
BCR 170721C00130000 C 07/21/17 130.0 100.30 103.90
BCR 170721C00135000 C 07/21/17 135.0 95.40 98.90
BCR 170721C00140000 C 07/21/17 140.0 90.50 94.00
BCR 170721C00145000 C 07/21/17 145.0 85.60 89.00
BCR 170721C00150000 C 07/21/17 150.0 80.70 84.20
BCR 170721C00155000 C 07/21/17 155.0 75.80 79.10
BCR 170721C00160000 C 07/21/17 160.0 70.90 74.20
BCR 170721C00165000 C 07/21/17 165.0 66.00 69.30
BCR 170721C00170000 C 07/21/17 170.0 61.20 64.60
BCR 170721C00175000 C 07/21/17 175.0 56.50 59.60
BCR 170721C00180000 C 07/21/17 180.0 51.70 54.90
BCR 170721C00185000 C 07/21/17 185.0 47.10 50.20
BCR 170721C00190000 C 07/21/17 190.0 43.00 45.80
BCR 170721C00195000 C 07/21/17 195.0 37.90 41.20
BCR 170721C00200000 C 07/21/17 200.0 33.50 37.00
BCR 170721C00210000 C 07/21/17 210.0 25.40 28.80
BCR 170721C00220000 C 07/21/17 220.0 18.90 21.50
BCR 170721C00230000 C 07/21/17 230.0 12.70 14.70
BCR 170721C00240000 C 07/21/17 240.0 7.70 9.70
BCR 170721C00250000 C 07/21/17 250.0 4.00 6.50
BCR 170721C00260000 C 07/21/17 260.0 1.45 4.70
BCR 170721C00270000 C 07/21/17 270.0 0.60 3.40
BCR 170721C00280000 C 07/21/17 280.0 0.00 2.40
BCR 170721C00290000 C 07/21/17 290.0 0.00 1.75
BCR 170721C00300000 C 07/21/17 300.0 0.00 1.45
BCR 170721C00310000 C 07/21/17 310.0 0.00 2.10
BCR 170721C00320000 C 07/21/17 320.0 0.00 2.15
BCR 170721P00110000 P 07/21/17 110.0 0.05 2.35
BCR 170721P00115000 P 07/21/17 115.0 0.00 1.80
BCR 170721P00120000 P 07/21/17 120.0 0.00 1.65
BCR 170721P00125000 P 07/21/17 125.0 0.05 1.85
BCR 170721P00130000 P 07/21/17 130.0 0.00 1.95
BCR 170721P00135000 P 07/21/17 135.0 0.00 1.05
BCR 170721P00140000 P 07/21/17 140.0 0.00 2.05
BCR 170721P00145000 P 07/21/17 145.0 0.00 2.25
BCR 170721P00150000 P 07/21/17 150.0 0.05 2.25
BCR 170721P00155000 P 07/21/17 155.0 0.00 2.30
BCR 170721P00160000 P 07/21/17 160.0 0.05 2.50
BCR 170721P00165000 P 07/21/17 165.0 0.25 2.55
BCR 170721P00170000 P 07/21/17 170.0 0.25 2.60
BCR 170721P00175000 P 07/21/17 175.0 0.20 1.70
BCR 170721P00180000 P 07/21/17 180.0 0.35 1.95
BCR 170721P00185000 P 07/21/17 185.0 0.35 2.85
BCR 170721P00190000 P 07/21/17 190.0 0.55 3.80
BCR 170721P00195000 P 07/21/17 195.0 0.90 4.20
BCR 170721P00200000 P 07/21/17 200.0 2.25 3.60
BCR 170721P00210000 P 07/21/17 210.0 3.20 6.30
BCR 170721P00220000 P 07/21/17 220.0 6.90 8.90
BCR 170721P00230000 P 07/21/17 230.0 10.50 12.60
BCR 170721P00240000 P 07/21/17 240.0 15.40 17.60
BCR 170721P00250000 P 07/21/17 250.0 21.40 24.60
BCR 170721P00260000 P 07/21/17 260.0 29.30 33.00
BCR 170721P00270000 P 07/21/17 270.0 37.90 41.20
BCR 170721P00280000 P 07/21/17 280.0 47.00 50.40
BCR 170721P00290000 P 07/21/17 290.0 56.90 60.30
BCR 170721P00300000 P 07/21/17 300.0 66.30 70.10
BCR 170721P00310000 P 07/21/17 310.0 76.60 80.10
BCR 170721P00320000 P 07/21/17 320.0 86.40 90.10

OPRA data is delayed 15 minutes.