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 (2014-11-21)Premium Content

Cr Bard Inc (BCR)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 141220C00100000 C 12/20/14 100.0 65.00 69.20
BCR 141220C00105000 C 12/20/14 105.0 60.00 64.20
BCR 141220C00110000 C 12/20/14 110.0 55.00 59.40
BCR 141220C00115000 C 12/20/14 115.0 50.00 54.40
BCR 141220C00120000 C 12/20/14 120.0 45.00 49.40
BCR 141220C00125000 C 12/20/14 125.0 39.80 44.30
BCR 141220C00130000 C 12/20/14 130.0 34.90 39.40
BCR 141220C00135000 C 12/20/14 135.0 29.90 34.20
BCR 141220C00140000 C 12/20/14 140.0 26.00 28.20
BCR 141220C00145000 C 12/20/14 145.0 21.00 23.20
BCR 141220C00150000 C 12/20/14 150.0 15.50 18.30
BCR 141220C00155000 C 12/20/14 155.0 10.60 13.40
BCR 141220C00160000 C 12/20/14 160.0 7.30 8.80
BCR 141220C00165000 C 12/20/14 165.0 3.80 4.30
BCR 141220C00170000 C 12/20/14 170.0 1.30 1.90
BCR 141220C00175000 C 12/20/14 175.0 0.20 0.70
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 0.00 0.50
BCR 141220P00120000 P 12/20/14 120.0 0.00 0.50
BCR 141220P00125000 P 12/20/14 125.0 0.00 0.50
BCR 141220P00130000 P 12/20/14 130.0 0.00 0.50
BCR 141220P00135000 P 12/20/14 135.0 0.00 0.50
BCR 141220P00140000 P 12/20/14 140.0 0.00 0.50
BCR 141220P00145000 P 12/20/14 145.0 0.00 0.50
BCR 141220P00150000 P 12/20/14 150.0 0.05 0.50
BCR 141220P00155000 P 12/20/14 155.0 0.10 0.55
BCR 141220P00160000 P 12/20/14 160.0 0.60 1.05
BCR 141220P00165000 P 12/20/14 165.0 1.55 2.15
BCR 141220P00170000 P 12/20/14 170.0 3.70 4.80
BCR 141220P00175000 P 12/20/14 175.0 7.50 9.00
BCR 141220P00180000 P 12/20/14 180.0 12.00 14.60
BCR 141220P00185000 P 12/20/14 185.0 16.50 19.60
BCR 141220P00190000 P 12/20/14 190.0 21.10 24.60
BCR 150117C00085000 C 01/17/15 85.0 80.00 84.20
BCR 150117C00090000 C 01/17/15 90.0 75.00 79.20
BCR 150117C00095000 C 01/17/15 95.0 70.20 74.20
BCR 150117C00100000 C 01/17/15 100.0 65.00 69.30
BCR 150117C00105000 C 01/17/15 105.0 59.90 64.30
BCR 150117C00110000 C 01/17/15 110.0 54.90 59.30
BCR 150117C00115000 C 01/17/15 115.0 50.00 54.30
BCR 150117C00120000 C 01/17/15 120.0 45.00 49.30
BCR 150117C00125000 C 01/17/15 125.0 40.50 44.10
BCR 150117C00130000 C 01/17/15 130.0 35.50 38.10
BCR 150117C00135000 C 01/17/15 135.0 30.70 33.40
BCR 150117C00140000 C 01/17/15 140.0 25.70 28.50
BCR 150117C00145000 C 01/17/15 145.0 20.80 23.60
BCR 150117C00150000 C 01/17/15 150.0 16.00 18.70
BCR 150117C00155000 C 01/17/15 155.0 11.20 14.00
BCR 150117C00160000 C 01/17/15 160.0 6.90 9.90
BCR 150117C00165000 C 01/17/15 165.0 5.00 5.70
BCR 150117C00170000 C 01/17/15 170.0 2.45 3.00
BCR 150117C00175000 C 01/17/15 175.0 1.00 1.50
BCR 150117C00180000 C 01/17/15 180.0 0.15 0.75
BCR 150117C00185000 C 01/17/15 185.0 0.00 0.50
BCR 150117C00190000 C 01/17/15 190.0 0.00 0.50
BCR 150117C00195000 C 01/17/15 195.0 0.00 0.35
BCR 150117C00200000 C 01/17/15 200.0 0.00 0.35
BCR 150117C00210000 C 01/17/15 210.0 0.00 0.35
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.30
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.25
BCR 150117P00095000 P 01/17/15 95.0 0.00 0.25
BCR 150117P00100000 P 01/17/15 100.0 0.00 0.30
BCR 150117P00105000 P 01/17/15 105.0 0.00 0.35
BCR 150117P00110000 P 01/17/15 110.0 0.00 0.35
BCR 150117P00115000 P 01/17/15 115.0 0.00 0.50
BCR 150117P00120000 P 01/17/15 120.0 0.00 0.35
BCR 150117P00125000 P 01/17/15 125.0 0.00 0.50
BCR 150117P00130000 P 01/17/15 130.0 0.00 0.50
BCR 150117P00135000 P 01/17/15 135.0 0.00 0.40
BCR 150117P00140000 P 01/17/15 140.0 0.05 0.50
BCR 150117P00145000 P 01/17/15 145.0 0.10 0.60
BCR 150117P00150000 P 01/17/15 150.0 0.30 0.80
BCR 150117P00155000 P 01/17/15 155.0 0.75 1.15
BCR 150117P00160000 P 01/17/15 160.0 1.45 2.10
BCR 150117P00165000 P 01/17/15 165.0 2.90 3.50
BCR 150117P00170000 P 01/17/15 170.0 5.40 6.20
BCR 150117P00175000 P 01/17/15 175.0 7.50 10.60
BCR 150117P00180000 P 01/17/15 180.0 12.50 15.10
BCR 150117P00185000 P 01/17/15 185.0 17.20 19.80
BCR 150117P00190000 P 01/17/15 190.0 22.00 24.80
BCR 150117P00195000 P 01/17/15 195.0 26.20 29.70
BCR 150117P00200000 P 01/17/15 200.0 31.20 35.20
BCR 150117P00210000 P 01/17/15 210.0 41.20 45.30
BCR 150417C00090000 C 04/17/15 90.0 75.00 79.40
BCR 150417C00095000 C 04/17/15 95.0 70.00 74.40
BCR 150417C00100000 C 04/17/15 100.0 65.10 69.40
BCR 150417C00105000 C 04/17/15 105.0 60.60 64.40
BCR 150417C00110000 C 04/17/15 110.0 55.70 59.40
BCR 150417C00115000 C 04/17/15 115.0 50.70 54.50
BCR 150417C00120000 C 04/17/15 120.0 45.70 49.60
BCR 150417C00125000 C 04/17/15 125.0 40.80 44.70
BCR 150417C00130000 C 04/17/15 130.0 36.00 39.80
BCR 150417C00135000 C 04/17/15 135.0 31.30 35.00
BCR 150417C00140000 C 04/17/15 140.0 26.60 30.30
BCR 150417C00145000 C 04/17/15 145.0 22.10 25.80
BCR 150417C00150000 C 04/17/15 150.0 17.70 21.60
BCR 150417C00155000 C 04/17/15 155.0 14.30 17.30
BCR 150417C00160000 C 04/17/15 160.0 10.20 12.70
BCR 150417C00165000 C 04/17/15 165.0 8.00 9.80
BCR 150417C00170000 C 04/17/15 170.0 5.40 7.40
BCR 150417C00175000 C 04/17/15 175.0 3.50 5.40
BCR 150417C00180000 C 04/17/15 180.0 2.20 4.10
BCR 150417C00185000 C 04/17/15 185.0 1.35 2.80
BCR 150417C00190000 C 04/17/15 190.0 0.30 1.95
BCR 150417C00195000 C 04/17/15 195.0 0.00 1.85
BCR 150417C00200000 C 04/17/15 200.0 0.00 1.75
BCR 150417P00090000 P 04/17/15 90.0 0.00 1.20
BCR 150417P00095000 P 04/17/15 95.0 0.00 1.40
BCR 150417P00100000 P 04/17/15 100.0 0.00 1.40
BCR 150417P00105000 P 04/17/15 105.0 0.00 1.40
BCR 150417P00110000 P 04/17/15 110.0 0.00 1.45
BCR 150417P00115000 P 04/17/15 115.0 0.00 1.50
BCR 150417P00120000 P 04/17/15 120.0 0.00 1.50
BCR 150417P00125000 P 04/17/15 125.0 0.00 1.65
BCR 150417P00130000 P 04/17/15 130.0 0.00 1.80
BCR 150417P00135000 P 04/17/15 135.0 0.50 2.00
BCR 150417P00140000 P 04/17/15 140.0 0.00 2.30
BCR 150417P00145000 P 04/17/15 145.0 1.00 3.40
BCR 150417P00150000 P 04/17/15 150.0 1.80 3.30
BCR 150417P00155000 P 04/17/15 155.0 2.60 4.20
BCR 150417P00160000 P 04/17/15 160.0 3.90 5.00
BCR 150417P00165000 P 04/17/15 165.0 5.70 7.60
BCR 150417P00170000 P 04/17/15 170.0 8.20 10.10
BCR 150417P00175000 P 04/17/15 175.0 11.40 13.00
BCR 150417P00180000 P 04/17/15 180.0 13.60 17.60
BCR 150417P00185000 P 04/17/15 185.0 17.60 21.50
BCR 150417P00190000 P 04/17/15 190.0 22.40 25.80
BCR 150417P00195000 P 04/17/15 195.0 26.50 30.30
BCR 150417P00200000 P 04/17/15 200.0 31.30 34.60
BCR 150717C00120000 C 07/17/15 120.0 46.00 49.80
BCR 150717C00125000 C 07/17/15 125.0 41.20 45.00
BCR 150717C00130000 C 07/17/15 130.0 36.60 40.30
BCR 150717C00135000 C 07/17/15 135.0 32.00 35.80
BCR 150717C00140000 C 07/17/15 140.0 27.80 31.50
BCR 150717C00145000 C 07/17/15 145.0 23.60 27.30
BCR 150717C00150000 C 07/17/15 150.0 19.60 23.40
BCR 150717C00155000 C 07/17/15 155.0 16.50 18.50
BCR 150717C00160000 C 07/17/15 160.0 13.00 15.30
BCR 150717C00165000 C 07/17/15 165.0 9.70 12.50
BCR 150717C00170000 C 07/17/15 170.0 7.30 10.00
BCR 150717C00175000 C 07/17/15 175.0 5.30 8.00
BCR 150717C00180000 C 07/17/15 180.0 3.70 5.50
BCR 150717C00185000 C 07/17/15 185.0 2.45 5.00
BCR 150717C00190000 C 07/17/15 190.0 1.80 3.70
BCR 150717C00195000 C 07/17/15 195.0 0.55 3.10
BCR 150717C00200000 C 07/17/15 200.0 0.95 2.70
BCR 150717C00210000 C 07/17/15 210.0 0.40 2.05
BCR 150717C00220000 C 07/17/15 220.0 0.00 1.75
BCR 150717P00120000 P 07/17/15 120.0 0.35 2.65
BCR 150717P00125000 P 07/17/15 125.0 0.55 2.90
BCR 150717P00130000 P 07/17/15 130.0 0.90 2.80
BCR 150717P00135000 P 07/17/15 135.0 1.40 3.20
BCR 150717P00140000 P 07/17/15 140.0 1.40 3.50
BCR 150717P00145000 P 07/17/15 145.0 2.20 4.00
BCR 150717P00150000 P 07/17/15 150.0 3.20 5.40
BCR 150717P00155000 P 07/17/15 155.0 4.10 6.60
BCR 150717P00160000 P 07/17/15 160.0 5.70 8.30
BCR 150717P00165000 P 07/17/15 165.0 9.00 10.60
BCR 150717P00170000 P 07/17/15 170.0 10.20 12.90
BCR 150717P00175000 P 07/17/15 175.0 13.20 15.80
BCR 150717P00180000 P 07/17/15 180.0 16.70 19.00
BCR 150717P00185000 P 07/17/15 185.0 19.70 23.80
BCR 150717P00190000 P 07/17/15 190.0 23.70 27.70
BCR 150717P00195000 P 07/17/15 195.0 28.00 31.90
BCR 150717P00200000 P 07/17/15 200.0 32.40 36.10
BCR 150717P00210000 P 07/17/15 210.0 41.70 45.40
BCR 150717P00220000 P 07/17/15 220.0 51.40 55.20

OPRA data is delayed 15 minutes.