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 (2015-05-22)Premium Content

Cr Bard Inc (BCR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 150619C00085000 C 06/19/15 85.0 84.90 88.90
BCR 150619C00090000 C 06/19/15 90.0 80.00 84.10
BCR 150619C00095000 C 06/19/15 95.0 75.00 79.20
BCR 150619C00100000 C 06/19/15 100.0 70.00 74.20
BCR 150619C00105000 C 06/19/15 105.0 65.10 69.10
BCR 150619C00110000 C 06/19/15 110.0 60.10 64.10
BCR 150619C00115000 C 06/19/15 115.0 55.10 59.30
BCR 150619C00120000 C 06/19/15 120.0 50.10 53.90
BCR 150619C00125000 C 06/19/15 125.0 45.10 49.10
BCR 150619C00130000 C 06/19/15 130.0 40.70 44.20
BCR 150619C00135000 C 06/19/15 135.0 35.70 39.30
BCR 150619C00140000 C 06/19/15 140.0 30.80 34.30
BCR 150619C00145000 C 06/19/15 145.0 26.20 28.90
BCR 150619C00150000 C 06/19/15 150.0 21.20 23.90
BCR 150619C00155000 C 06/19/15 155.0 16.10 19.40
BCR 150619C00160000 C 06/19/15 160.0 11.80 13.80
BCR 150619C00165000 C 06/19/15 165.0 7.30 9.30
BCR 150619C00170000 C 06/19/15 170.0 3.80 4.50
BCR 150619C00175000 C 06/19/15 175.0 1.45 1.80
BCR 150619C00180000 C 06/19/15 180.0 0.40 0.80
BCR 150619C00185000 C 06/19/15 185.0 0.05 0.50
BCR 150619C00190000 C 06/19/15 190.0 0.00 0.50
BCR 150619C00195000 C 06/19/15 195.0 0.00 0.50
BCR 150619C00200000 C 06/19/15 200.0 0.00 0.50
BCR 150619C00210000 C 06/19/15 210.0 0.00 0.50
BCR 150619C00220000 C 06/19/15 220.0 0.00 0.50
BCR 150619C00230000 C 06/19/15 230.0 0.00 0.50
BCR 150619C00240000 C 06/19/15 240.0 0.00 0.50
BCR 150619C00250000 C 06/19/15 250.0 0.00 0.50
BCR 150619P00085000 P 06/19/15 85.0 0.00 0.50
BCR 150619P00090000 P 06/19/15 90.0 0.00 0.50
BCR 150619P00095000 P 06/19/15 95.0 0.00 0.50
BCR 150619P00100000 P 06/19/15 100.0 0.00 0.50
BCR 150619P00105000 P 06/19/15 105.0 0.00 0.50
BCR 150619P00110000 P 06/19/15 110.0 0.00 0.50
BCR 150619P00115000 P 06/19/15 115.0 0.00 0.50
BCR 150619P00120000 P 06/19/15 120.0 0.00 0.50
BCR 150619P00125000 P 06/19/15 125.0 0.00 0.50
BCR 150619P00130000 P 06/19/15 130.0 0.00 0.50
BCR 150619P00135000 P 06/19/15 135.0 0.00 0.50
BCR 150619P00140000 P 06/19/15 140.0 0.00 0.50
BCR 150619P00145000 P 06/19/15 145.0 0.00 0.50
BCR 150619P00150000 P 06/19/15 150.0 0.00 0.50
BCR 150619P00155000 P 06/19/15 155.0 0.05 0.50
BCR 150619P00160000 P 06/19/15 160.0 0.25 0.50
BCR 150619P00165000 P 06/19/15 165.0 0.70 0.95
BCR 150619P00170000 P 06/19/15 170.0 1.80 2.25
BCR 150619P00175000 P 06/19/15 175.0 4.30 4.80
BCR 150619P00180000 P 06/19/15 180.0 7.40 9.40
BCR 150619P00185000 P 06/19/15 185.0 11.70 14.00
BCR 150619P00190000 P 06/19/15 190.0 16.10 19.10
BCR 150619P00195000 P 06/19/15 195.0 21.20 23.90
BCR 150619P00200000 P 06/19/15 200.0 26.10 29.50
BCR 150619P00210000 P 06/19/15 210.0 35.90 40.00
BCR 150619P00220000 P 06/19/15 220.0 45.90 50.10
BCR 150619P00230000 P 06/19/15 230.0 55.90 59.80
BCR 150619P00240000 P 06/19/15 240.0 65.90 69.40
BCR 150619P00250000 P 06/19/15 250.0 75.80 80.10
BCR 150717C00120000 C 07/17/15 120.0 50.80 54.30
BCR 150717C00125000 C 07/17/15 125.0 45.80 48.90
BCR 150717C00130000 C 07/17/15 130.0 41.30 44.00
BCR 150717C00135000 C 07/17/15 135.0 35.90 38.90
BCR 150717C00140000 C 07/17/15 140.0 31.30 33.60
BCR 150717C00145000 C 07/17/15 145.0 26.40 28.90
BCR 150717C00150000 C 07/17/15 150.0 20.90 24.10
BCR 150717C00155000 C 07/17/15 155.0 16.30 19.90
BCR 150717C00160000 C 07/17/15 160.0 12.20 14.30
BCR 150717C00165000 C 07/17/15 165.0 8.30 10.00
BCR 150717C00170000 C 07/17/15 170.0 5.00 6.30
BCR 150717C00175000 C 07/17/15 175.0 2.55 3.40
BCR 150717C00180000 C 07/17/15 180.0 1.15 1.45
BCR 150717C00185000 C 07/17/15 185.0 0.45 0.85
BCR 150717C00190000 C 07/17/15 190.0 0.15 0.50
BCR 150717C00195000 C 07/17/15 195.0 0.00 0.50
BCR 150717C00200000 C 07/17/15 200.0 0.00 0.50
BCR 150717C00210000 C 07/17/15 210.0 0.00 0.50
BCR 150717C00220000 C 07/17/15 220.0 0.00 0.50
BCR 150717P00120000 P 07/17/15 120.0 0.00 0.50
BCR 150717P00125000 P 07/17/15 125.0 0.00 0.50
BCR 150717P00130000 P 07/17/15 130.0 0.00 0.50
BCR 150717P00135000 P 07/17/15 135.0 0.00 0.50
BCR 150717P00140000 P 07/17/15 140.0 0.05 0.50
BCR 150717P00145000 P 07/17/15 145.0 0.10 0.50
BCR 150717P00150000 P 07/17/15 150.0 0.15 0.55
BCR 150717P00155000 P 07/17/15 155.0 0.45 0.70
BCR 150717P00160000 P 07/17/15 160.0 0.90 1.10
BCR 150717P00165000 P 07/17/15 165.0 1.55 2.15
BCR 150717P00170000 P 07/17/15 170.0 3.00 3.80
BCR 150717P00175000 P 07/17/15 175.0 5.50 6.50
BCR 150717P00180000 P 07/17/15 180.0 8.40 10.40
BCR 150717P00185000 P 07/17/15 185.0 12.20 14.60
BCR 150717P00190000 P 07/17/15 190.0 16.60 19.30
BCR 150717P00195000 P 07/17/15 195.0 21.70 24.60
BCR 150717P00200000 P 07/17/15 200.0 25.90 29.60
BCR 150717P00210000 P 07/17/15 210.0 35.90 39.50
BCR 150717P00220000 P 07/17/15 220.0 45.90 50.20
BCR 151016C00130000 C 10/16/15 130.0 40.80 44.60
BCR 151016C00135000 C 10/16/15 135.0 36.00 39.70
BCR 151016C00140000 C 10/16/15 140.0 31.10 34.90
BCR 151016C00145000 C 10/16/15 145.0 27.20 30.10
BCR 151016C00150000 C 10/16/15 150.0 22.60 25.80
BCR 151016C00155000 C 10/16/15 155.0 18.30 21.50
BCR 151016C00160000 C 10/16/15 160.0 15.10 17.80
BCR 151016C00165000 C 10/16/15 165.0 11.60 13.50
BCR 151016C00170000 C 10/16/15 170.0 8.50 10.00
BCR 151016C00175000 C 10/16/15 175.0 6.10 7.20
BCR 151016C00180000 C 10/16/15 180.0 4.10 5.10
BCR 151016C00185000 C 10/16/15 185.0 2.60 3.50
BCR 151016C00190000 C 10/16/15 190.0 1.70 2.35
BCR 151016C00195000 C 10/16/15 195.0 1.05 1.55
BCR 151016C00200000 C 10/16/15 200.0 0.55 0.95
BCR 151016C00210000 C 10/16/15 210.0 0.15 0.50
BCR 151016C00220000 C 10/16/15 220.0 0.00 0.50
BCR 151016C00230000 C 10/16/15 230.0 0.00 0.50
BCR 151016C00240000 C 10/16/15 240.0 0.00 0.50
BCR 151016P00130000 P 10/16/15 130.0 0.35 0.80
BCR 151016P00135000 P 10/16/15 135.0 0.55 0.95
BCR 151016P00140000 P 10/16/15 140.0 0.75 1.15
BCR 151016P00145000 P 10/16/15 145.0 1.10 1.50
BCR 151016P00150000 P 10/16/15 150.0 1.55 2.05
BCR 151016P00155000 P 10/16/15 155.0 2.20 2.90
BCR 151016P00160000 P 10/16/15 160.0 3.50 3.90
BCR 151016P00165000 P 10/16/15 165.0 4.90 5.40
BCR 151016P00170000 P 10/16/15 170.0 6.70 7.50
BCR 151016P00175000 P 10/16/15 175.0 8.80 9.90
BCR 151016P00180000 P 10/16/15 180.0 12.00 13.00
BCR 151016P00185000 P 10/16/15 185.0 14.10 17.00
BCR 151016P00190000 P 10/16/15 190.0 18.10 21.00
BCR 151016P00195000 P 10/16/15 195.0 22.30 25.20
BCR 151016P00200000 P 10/16/15 200.0 27.00 30.40
BCR 151016P00210000 P 10/16/15 210.0 36.70 40.10
BCR 151016P00220000 P 10/16/15 220.0 46.50 49.30
BCR 151016P00230000 P 10/16/15 230.0 56.10 59.80
BCR 151016P00240000 P 10/16/15 240.0 66.20 70.10
BCR 160115C00090000 C 01/15/16 90.0 80.20 84.30
BCR 160115C00095000 C 01/15/16 95.0 76.10 79.00
BCR 160115C00100000 C 01/15/16 100.0 70.60 74.30
BCR 160115C00105000 C 01/15/16 105.0 65.70 69.40
BCR 160115C00110000 C 01/15/16 110.0 61.00 64.20
BCR 160115C00115000 C 01/15/16 115.0 56.00 59.60
BCR 160115C00120000 C 01/15/16 120.0 51.20 54.60
BCR 160115C00125000 C 01/15/16 125.0 46.60 49.80
BCR 160115C00130000 C 01/15/16 130.0 41.90 45.10
BCR 160115C00135000 C 01/15/16 135.0 36.80 40.90
BCR 160115C00140000 C 01/15/16 140.0 33.00 35.80
BCR 160115C00145000 C 01/15/16 145.0 28.60 31.50
BCR 160115C00150000 C 01/15/16 150.0 24.10 27.50
BCR 160115C00155000 C 01/15/16 155.0 20.20 23.40
BCR 160115C00160000 C 01/15/16 160.0 17.20 19.80
BCR 160115C00165000 C 01/15/16 165.0 13.90 16.30
BCR 160115C00170000 C 01/15/16 170.0 11.00 13.20
BCR 160115C00175000 C 01/15/16 175.0 8.60 10.50
BCR 160115C00180000 C 01/15/16 180.0 6.50 8.30
BCR 160115C00185000 C 01/15/16 185.0 4.90 5.70
BCR 160115C00190000 C 01/15/16 190.0 3.50 4.40
BCR 160115C00195000 C 01/15/16 195.0 2.55 4.00
BCR 160115C00200000 C 01/15/16 200.0 1.75 2.80
BCR 160115C00210000 C 01/15/16 210.0 0.75 1.95
BCR 160115C00220000 C 01/15/16 220.0 0.00 1.90
BCR 160115C00230000 C 01/15/16 230.0 0.05 1.70
BCR 160115C00240000 C 01/15/16 240.0 0.00 0.50
BCR 160115C00250000 C 01/15/16 250.0 0.00 1.50
BCR 160115P00090000 P 01/15/16 90.0 0.00 0.50
BCR 160115P00095000 P 01/15/16 95.0 0.05 0.50
BCR 160115P00100000 P 01/15/16 100.0 0.15 0.55
BCR 160115P00105000 P 01/15/16 105.0 0.00 0.65
BCR 160115P00110000 P 01/15/16 110.0 0.00 2.05
BCR 160115P00115000 P 01/15/16 115.0 0.45 1.90
BCR 160115P00120000 P 01/15/16 120.0 0.65 2.05
BCR 160115P00125000 P 01/15/16 125.0 0.85 2.20
BCR 160115P00130000 P 01/15/16 130.0 1.15 2.40
BCR 160115P00135000 P 01/15/16 135.0 1.50 2.70
BCR 160115P00140000 P 01/15/16 140.0 1.90 3.20
BCR 160115P00145000 P 01/15/16 145.0 2.40 3.00
BCR 160115P00150000 P 01/15/16 150.0 2.55 4.30
BCR 160115P00155000 P 01/15/16 155.0 3.40 5.40
BCR 160115P00160000 P 01/15/16 160.0 5.30 6.70
BCR 160115P00165000 P 01/15/16 165.0 6.90 8.40
BCR 160115P00170000 P 01/15/16 170.0 8.80 10.40
BCR 160115P00175000 P 01/15/16 175.0 10.50 12.90
BCR 160115P00180000 P 01/15/16 180.0 13.50 15.90
BCR 160115P00185000 P 01/15/16 185.0 16.90 19.30
BCR 160115P00190000 P 01/15/16 190.0 20.00 22.90
BCR 160115P00195000 P 01/15/16 195.0 23.90 26.90
BCR 160115P00200000 P 01/15/16 200.0 28.80 31.20
BCR 160115P00210000 P 01/15/16 210.0 37.00 40.80
BCR 160115P00220000 P 01/15/16 220.0 46.40 50.20
BCR 160115P00230000 P 01/15/16 230.0 56.10 59.80
BCR 160115P00240000 P 01/15/16 240.0 66.40 69.90
BCR 160115P00250000 P 01/15/16 250.0 76.20 79.90

OPRA data is delayed 15 minutes.