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 (2016-02-19)Premium Content

Cr Bard Inc (BCR)
As of May 6 2016 2:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 160520C00100000 C 05/20/16 100.0 113.80 116.80
BCR 160520C00105000 C 05/20/16 105.0 109.10 111.80
BCR 160520C00110000 C 05/20/16 110.0 104.80 106.80
BCR 160520C00115000 C 05/20/16 115.0 98.80 101.80
BCR 160520C00120000 C 05/20/16 120.0 94.80 96.80
BCR 160520C00125000 C 05/20/16 125.0 88.80 91.90
BCR 160520C00130000 C 05/20/16 130.0 83.80 86.80
BCR 160520C00135000 C 05/20/16 135.0 79.00 82.30
BCR 160520C00140000 C 05/20/16 140.0 74.00 76.80
BCR 160520C00145000 C 05/20/16 145.0 69.00 71.70
BCR 160520C00150000 C 05/20/16 150.0 64.20 66.90
BCR 160520C00155000 C 05/20/16 155.0 59.10 62.00
BCR 160520C00160000 C 05/20/16 160.0 54.20 56.90
BCR 160520C00165000 C 05/20/16 165.0 49.40 51.70
BCR 160520C00170000 C 05/20/16 170.0 44.40 46.80
BCR 160520C00175000 C 05/20/16 175.0 39.10 41.80
BCR 160520C00180000 C 05/20/16 180.0 33.90 36.80
BCR 160520C00185000 C 05/20/16 185.0 29.10 31.70
BCR 160520C00190000 C 05/20/16 190.0 24.10 26.80
BCR 160520C00195000 C 05/20/16 195.0 19.40 21.80
BCR 160520C00200000 C 05/20/16 200.0 14.00 16.70
BCR 160520C00210000 C 05/20/16 210.0 5.10 7.40
BCR 160520C00220000 C 05/20/16 220.0 1.20 1.40
BCR 160520C00230000 C 05/20/16 230.0 0.00 0.45
BCR 160520C00240000 C 05/20/16 240.0 0.00 0.50
BCR 160520C00250000 C 05/20/16 250.0 0.00 0.50
BCR 160520C00260000 C 05/20/16 260.0 0.00 0.50
BCR 160520C00270000 C 05/20/16 270.0 0.00 0.50
BCR 160520C00280000 C 05/20/16 280.0 0.00 0.50
BCR 160520C00290000 C 05/20/16 290.0 0.00 0.50
BCR 160520P00100000 P 05/20/16 100.0 0.00 0.50
BCR 160520P00105000 P 05/20/16 105.0 0.00 0.50
BCR 160520P00110000 P 05/20/16 110.0 0.00 0.50
BCR 160520P00115000 P 05/20/16 115.0 0.00 0.50
BCR 160520P00120000 P 05/20/16 120.0 0.00 0.50
BCR 160520P00125000 P 05/20/16 125.0 0.00 0.50
BCR 160520P00130000 P 05/20/16 130.0 0.00 0.50
BCR 160520P00135000 P 05/20/16 135.0 0.00 0.50
BCR 160520P00140000 P 05/20/16 140.0 0.00 0.50
BCR 160520P00145000 P 05/20/16 145.0 0.00 0.50
BCR 160520P00150000 P 05/20/16 150.0 0.00 0.50
BCR 160520P00155000 P 05/20/16 155.0 0.00 0.50
BCR 160520P00160000 P 05/20/16 160.0 0.00 0.50
BCR 160520P00165000 P 05/20/16 165.0 0.00 0.50
BCR 160520P00170000 P 05/20/16 170.0 0.00 0.50
BCR 160520P00175000 P 05/20/16 175.0 0.00 0.50
BCR 160520P00180000 P 05/20/16 180.0 0.00 0.50
BCR 160520P00185000 P 05/20/16 185.0 0.00 0.40
BCR 160520P00190000 P 05/20/16 190.0 0.00 0.45
BCR 160520P00195000 P 05/20/16 195.0 0.00 0.45
BCR 160520P00200000 P 05/20/16 200.0 0.05 0.45
BCR 160520P00210000 P 05/20/16 210.0 0.80 1.10
BCR 160520P00220000 P 05/20/16 220.0 4.60 7.30
BCR 160520P00230000 P 05/20/16 230.0 13.30 16.30
BCR 160520P00240000 P 05/20/16 240.0 23.20 26.10
BCR 160520P00250000 P 05/20/16 250.0 33.20 36.10
BCR 160520P00260000 P 05/20/16 260.0 43.20 46.10
BCR 160520P00270000 P 05/20/16 270.0 53.40 55.60
BCR 160520P00280000 P 05/20/16 280.0 63.10 66.10
BCR 160520P00290000 P 05/20/16 290.0 73.10 75.80
BCR 160617C00105000 C 06/17/16 105.0 109.20 111.80
BCR 160617C00110000 C 06/17/16 110.0 103.90 106.80
BCR 160617C00115000 C 06/17/16 115.0 98.90 101.90
BCR 160617C00120000 C 06/17/16 120.0 93.80 96.80
BCR 160617C00125000 C 06/17/16 125.0 89.30 91.70
BCR 160617C00130000 C 06/17/16 130.0 83.90 86.70
BCR 160617C00135000 C 06/17/16 135.0 79.20 82.00
BCR 160617C00140000 C 06/17/16 140.0 74.10 76.70
BCR 160617C00145000 C 06/17/16 145.0 69.50 71.70
BCR 160617C00150000 C 06/17/16 150.0 63.90 66.80
BCR 160617C00155000 C 06/17/16 155.0 59.10 61.80
BCR 160617C00160000 C 06/17/16 160.0 54.00 56.90
BCR 160617C00165000 C 06/17/16 165.0 49.00 51.80
BCR 160617C00170000 C 06/17/16 170.0 44.10 46.90
BCR 160617C00175000 C 06/17/16 175.0 39.10 41.70
BCR 160617C00180000 C 06/17/16 180.0 34.10 37.00
BCR 160617C00185000 C 06/17/16 185.0 29.30 32.00
BCR 160617C00190000 C 06/17/16 190.0 24.20 27.00
BCR 160617C00195000 C 06/17/16 195.0 19.50 22.10
BCR 160617C00200000 C 06/17/16 200.0 14.90 17.80
BCR 160617C00210000 C 06/17/16 210.0 7.90 9.10
BCR 160617C00220000 C 06/17/16 220.0 3.00 3.40
BCR 160617C00230000 C 06/17/16 230.0 0.50 0.80
BCR 160617C00240000 C 06/17/16 240.0 0.00 0.45
BCR 160617C00250000 C 06/17/16 250.0 0.00 0.50
BCR 160617C00260000 C 06/17/16 260.0 0.00 0.50
BCR 160617C00270000 C 06/17/16 270.0 0.00 0.50
BCR 160617C00280000 C 06/17/16 280.0 0.00 0.50
BCR 160617C00290000 C 06/17/16 290.0 0.00 0.50
BCR 160617C00300000 C 06/17/16 300.0 0.00 0.50
BCR 160617C00310000 C 06/17/16 310.0 0.00 0.50
BCR 160617P00105000 P 06/17/16 105.0 0.00 0.50
BCR 160617P00110000 P 06/17/16 110.0 0.00 0.50
BCR 160617P00115000 P 06/17/16 115.0 0.00 0.50
BCR 160617P00120000 P 06/17/16 120.0 0.00 0.50
BCR 160617P00125000 P 06/17/16 125.0 0.00 0.50
BCR 160617P00130000 P 06/17/16 130.0 0.00 0.50
BCR 160617P00135000 P 06/17/16 135.0 0.00 0.50
BCR 160617P00140000 P 06/17/16 140.0 0.00 0.50
BCR 160617P00145000 P 06/17/16 145.0 0.00 0.50
BCR 160617P00150000 P 06/17/16 150.0 0.00 0.50
BCR 160617P00155000 P 06/17/16 155.0 0.00 0.50
BCR 160617P00160000 P 06/17/16 160.0 0.00 0.50
BCR 160617P00165000 P 06/17/16 165.0 0.00 0.50
BCR 160617P00170000 P 06/17/16 170.0 0.00 0.45
BCR 160617P00175000 P 06/17/16 175.0 0.00 0.45
BCR 160617P00180000 P 06/17/16 180.0 0.00 0.45
BCR 160617P00185000 P 06/17/16 185.0 0.15 0.45
BCR 160617P00190000 P 06/17/16 190.0 0.30 0.60
BCR 160617P00195000 P 06/17/16 195.0 0.50 0.75
BCR 160617P00200000 P 06/17/16 200.0 0.85 1.10
BCR 160617P00210000 P 06/17/16 210.0 2.60 2.95
BCR 160617P00220000 P 06/17/16 220.0 7.10 8.90
BCR 160617P00230000 P 06/17/16 230.0 14.00 16.80
BCR 160617P00240000 P 06/17/16 240.0 23.70 26.30
BCR 160617P00250000 P 06/17/16 250.0 33.50 35.80
BCR 160617P00260000 P 06/17/16 260.0 43.60 45.90
BCR 160617P00270000 P 06/17/16 270.0 53.40 56.20
BCR 160617P00280000 P 06/17/16 280.0 63.50 66.20
BCR 160617P00290000 P 06/17/16 290.0 73.40 76.20
BCR 160617P00300000 P 06/17/16 300.0 83.60 86.30
BCR 160617P00310000 P 06/17/16 310.0 93.40 96.20
BCR 160715C00095000 C 07/15/16 95.0 119.00 122.50
BCR 160715C00100000 C 07/15/16 100.0 114.10 117.30
BCR 160715C00105000 C 07/15/16 105.0 109.10 112.60
BCR 160715C00110000 C 07/15/16 110.0 104.10 107.30
BCR 160715C00115000 C 07/15/16 115.0 99.00 102.30
BCR 160715C00120000 C 07/15/16 120.0 94.00 96.90
BCR 160715C00125000 C 07/15/16 125.0 88.80 92.40
BCR 160715C00130000 C 07/15/16 130.0 84.10 86.80
BCR 160715C00135000 C 07/15/16 135.0 79.10 81.80
BCR 160715C00140000 C 07/15/16 140.0 74.00 77.60
BCR 160715C00145000 C 07/15/16 145.0 69.10 71.90
BCR 160715C00150000 C 07/15/16 150.0 64.00 67.20
BCR 160715C00155000 C 07/15/16 155.0 59.10 62.00
BCR 160715C00160000 C 07/15/16 160.0 54.10 57.00
BCR 160715C00165000 C 07/15/16 165.0 49.20 52.50
BCR 160715C00170000 C 07/15/16 170.0 44.20 47.30
BCR 160715C00175000 C 07/15/16 175.0 39.30 42.10
BCR 160715C00180000 C 07/15/16 180.0 34.40 37.20
BCR 160715C00185000 C 07/15/16 185.0 29.60 32.40
BCR 160715C00190000 C 07/15/16 190.0 24.90 28.00
BCR 160715C00195000 C 07/15/16 195.0 20.30 23.10
BCR 160715C00200000 C 07/15/16 200.0 15.80 19.00
BCR 160715C00210000 C 07/15/16 210.0 9.20 10.60
BCR 160715C00220000 C 07/15/16 220.0 4.10 4.70
BCR 160715C00230000 C 07/15/16 230.0 1.20 1.55
BCR 160715C00240000 C 07/15/16 240.0 0.10 0.60
BCR 160715C00250000 C 07/15/16 250.0 0.00 0.50
BCR 160715C00260000 C 07/15/16 260.0 0.00 0.50
BCR 160715C00270000 C 07/15/16 270.0 0.00 0.50
BCR 160715P00095000 P 07/15/16 95.0 0.00 0.50
BCR 160715P00100000 P 07/15/16 100.0 0.00 0.50
BCR 160715P00105000 P 07/15/16 105.0 0.00 0.50
BCR 160715P00110000 P 07/15/16 110.0 0.00 0.50
BCR 160715P00115000 P 07/15/16 115.0 0.00 0.50
BCR 160715P00120000 P 07/15/16 120.0 0.00 0.50
BCR 160715P00125000 P 07/15/16 125.0 0.00 0.50
BCR 160715P00130000 P 07/15/16 130.0 0.00 0.50
BCR 160715P00135000 P 07/15/16 135.0 0.00 0.50
BCR 160715P00140000 P 07/15/16 140.0 0.00 0.50
BCR 160715P00145000 P 07/15/16 145.0 0.00 0.50
BCR 160715P00150000 P 07/15/16 150.0 0.00 0.50
BCR 160715P00155000 P 07/15/16 155.0 0.00 0.50
BCR 160715P00160000 P 07/15/16 160.0 0.00 0.50
BCR 160715P00165000 P 07/15/16 165.0 0.00 0.50
BCR 160715P00170000 P 07/15/16 170.0 0.00 0.50
BCR 160715P00175000 P 07/15/16 175.0 0.10 0.60
BCR 160715P00180000 P 07/15/16 180.0 0.25 0.70
BCR 160715P00185000 P 07/15/16 185.0 0.50 1.00
BCR 160715P00190000 P 07/15/16 190.0 0.75 1.05
BCR 160715P00195000 P 07/15/16 195.0 1.15 1.40
BCR 160715P00200000 P 07/15/16 200.0 1.75 2.00
BCR 160715P00210000 P 07/15/16 210.0 4.00 4.40
BCR 160715P00220000 P 07/15/16 220.0 8.10 10.20
BCR 160715P00230000 P 07/15/16 230.0 14.40 17.60
BCR 160715P00240000 P 07/15/16 240.0 23.80 26.40
BCR 160715P00250000 P 07/15/16 250.0 32.80 36.10
BCR 160715P00260000 P 07/15/16 260.0 43.30 46.20
BCR 160715P00270000 P 07/15/16 270.0 53.10 56.20
BCR 161021C00095000 C 10/21/16 95.0 119.00 122.00
BCR 161021C00100000 C 10/21/16 100.0 113.90 117.10
BCR 161021C00105000 C 10/21/16 105.0 108.90 112.40
BCR 161021C00110000 C 10/21/16 110.0 104.00 107.00
BCR 161021C00115000 C 10/21/16 115.0 99.10 102.00
BCR 161021C00120000 C 10/21/16 120.0 94.10 97.00
BCR 161021C00125000 C 10/21/16 125.0 89.10 92.20
BCR 161021C00130000 C 10/21/16 130.0 84.20 87.30
BCR 161021C00135000 C 10/21/16 135.0 79.20 82.50
BCR 161021C00140000 C 10/21/16 140.0 74.30 77.40
BCR 161021C00145000 C 10/21/16 145.0 69.50 72.70
BCR 161021C00150000 C 10/21/16 150.0 64.30 67.50
BCR 161021C00155000 C 10/21/16 155.0 59.80 62.50
BCR 161021C00160000 C 10/21/16 160.0 54.90 57.80
BCR 161021C00165000 C 10/21/16 165.0 50.20 53.00
BCR 161021C00170000 C 10/21/16 170.0 45.40 48.70
BCR 161021C00175000 C 10/21/16 175.0 40.70 43.70
BCR 161021C00180000 C 10/21/16 180.0 36.20 39.10
BCR 161021C00185000 C 10/21/16 185.0 31.70 34.70
BCR 161021C00190000 C 10/21/16 190.0 27.30 30.20
BCR 161021C00195000 C 10/21/16 195.0 23.20 26.40
BCR 161021C00200000 C 10/21/16 200.0 19.20 22.60
BCR 161021C00210000 C 10/21/16 210.0 12.20 15.70
BCR 161021C00220000 C 10/21/16 220.0 6.80 10.10
BCR 161021C00230000 C 10/21/16 230.0 2.85 6.50
BCR 161021C00240000 C 10/21/16 240.0 2.10 2.90
BCR 161021C00250000 C 10/21/16 250.0 0.25 2.85
BCR 161021C00260000 C 10/21/16 260.0 0.30 2.05
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 2.05
BCR 161021P00120000 P 10/21/16 120.0 0.00 1.90
BCR 161021P00125000 P 10/21/16 125.0 0.00 2.10
BCR 161021P00130000 P 10/21/16 130.0 0.05 2.05
BCR 161021P00135000 P 10/21/16 135.0 0.10 2.25
BCR 161021P00140000 P 10/21/16 140.0 0.20 2.25
BCR 161021P00145000 P 10/21/16 145.0 0.30 2.50
BCR 161021P00150000 P 10/21/16 150.0 0.40 0.95
BCR 161021P00155000 P 10/21/16 155.0 0.50 1.00
BCR 161021P00160000 P 10/21/16 160.0 0.65 2.00
BCR 161021P00165000 P 10/21/16 165.0 0.20 2.55
BCR 161021P00170000 P 10/21/16 170.0 1.10 1.60
BCR 161021P00175000 P 10/21/16 175.0 1.45 1.95
BCR 161021P00180000 P 10/21/16 180.0 1.85 2.30
BCR 161021P00185000 P 10/21/16 185.0 2.20 2.90
BCR 161021P00190000 P 10/21/16 190.0 3.00 3.80
BCR 161021P00195000 P 10/21/16 195.0 3.90 5.80
BCR 161021P00200000 P 10/21/16 200.0 3.70 6.10
BCR 161021P00210000 P 10/21/16 210.0 6.90 9.90
BCR 161021P00220000 P 10/21/16 220.0 11.60 15.00
BCR 161021P00230000 P 10/21/16 230.0 18.10 21.00
BCR 161021P00240000 P 10/21/16 240.0 25.20 28.60
BCR 161021P00250000 P 10/21/16 250.0 34.20 37.10
BCR 161021P00260000 P 10/21/16 260.0 43.00 46.50
BCR 161021P00270000 P 10/21/16 270.0 52.90 56.20
BCR 161021P00280000 P 10/21/16 280.0 63.10 66.10

OPRA data is delayed 15 minutes.