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 (2017-08-18)Premium Content

Cr Bard Inc (BCR)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 171020C00125000 C 10/20/17 125.0 197.10 201.70
BCR 171020C00130000 C 10/20/17 130.0 192.00 196.40
BCR 171020C00135000 C 10/20/17 135.0 187.00 191.40
BCR 171020C00140000 C 10/20/17 140.0 182.10 186.80
BCR 171020C00145000 C 10/20/17 145.0 177.00 181.60
BCR 171020C00150000 C 10/20/17 150.0 172.00 176.40
BCR 171020C00155000 C 10/20/17 155.0 167.10 171.80
BCR 171020C00160000 C 10/20/17 160.0 162.00 166.60
BCR 171020C00165000 C 10/20/17 165.0 157.00 161.40
BCR 171020C00170000 C 10/20/17 170.0 152.00 156.40
BCR 171020C00175000 C 10/20/17 175.0 147.10 151.70
BCR 171020C00180000 C 10/20/17 180.0 142.00 146.60
BCR 171020C00185000 C 10/20/17 185.0 137.00 141.40
BCR 171020C00190000 C 10/20/17 190.0 132.00 136.40
BCR 171020C00195000 C 10/20/17 195.0 127.10 131.90
BCR 171020C00200000 C 10/20/17 200.0 122.00 126.40
BCR 171020C00210000 C 10/20/17 210.0 112.00 116.40
BCR 171020C00220000 C 10/20/17 220.0 102.00 106.40
BCR 171020C00230000 C 10/20/17 230.0 92.00 96.40
BCR 171020C00240000 C 10/20/17 240.0 82.00 86.40
BCR 171020C00250000 C 10/20/17 250.0 72.30 77.00
BCR 171020C00260000 C 10/20/17 260.0 62.00 66.40
BCR 171020C00270000 C 10/20/17 270.0 52.70 57.00
BCR 171020C00280000 C 10/20/17 280.0 42.10 46.40
BCR 171020C00290000 C 10/20/17 290.0 32.10 36.80
BCR 171020C00300000 C 10/20/17 300.0 22.40 27.00
BCR 171020C00310000 C 10/20/17 310.0 12.50 17.30
BCR 171020C00320000 C 10/20/17 320.0 2.80 7.20
BCR 171020C00330000 C 10/20/17 330.0 0.00 0.05
BCR 171020C00340000 C 10/20/17 340.0 0.00 2.15
BCR 171020C00350000 C 10/20/17 350.0 0.00 2.15
BCR 171020C00360000 C 10/20/17 360.0 0.00 2.15
BCR 171020P00125000 P 10/20/17 125.0 0.00 4.80
BCR 171020P00130000 P 10/20/17 130.0 0.00 4.80
BCR 171020P00135000 P 10/20/17 135.0 0.00 4.80
BCR 171020P00140000 P 10/20/17 140.0 0.00 4.80
BCR 171020P00145000 P 10/20/17 145.0 0.00 4.80
BCR 171020P00150000 P 10/20/17 150.0 0.00 4.80
BCR 171020P00155000 P 10/20/17 155.0 0.00 4.80
BCR 171020P00160000 P 10/20/17 160.0 0.00 4.80
BCR 171020P00165000 P 10/20/17 165.0 0.00 4.80
BCR 171020P00170000 P 10/20/17 170.0 0.00 4.80
BCR 171020P00175000 P 10/20/17 175.0 0.00 4.80
BCR 171020P00180000 P 10/20/17 180.0 0.00 4.80
BCR 171020P00185000 P 10/20/17 185.0 0.00 4.80
BCR 171020P00190000 P 10/20/17 190.0 0.00 4.80
BCR 171020P00195000 P 10/20/17 195.0 0.00 4.80
BCR 171020P00200000 P 10/20/17 200.0 0.00 4.80
BCR 171020P00210000 P 10/20/17 210.0 0.00 4.80
BCR 171020P00220000 P 10/20/17 220.0 0.00 4.80
BCR 171020P00230000 P 10/20/17 230.0 0.00 4.80
BCR 171020P00240000 P 10/20/17 240.0 0.00 4.80
BCR 171020P00250000 P 10/20/17 250.0 0.00 4.80
BCR 171020P00260000 P 10/20/17 260.0 0.00 4.80
BCR 171020P00270000 P 10/20/17 270.0 0.00 0.35
BCR 171020P00280000 P 10/20/17 280.0 0.00 0.40
BCR 171020P00290000 P 10/20/17 290.0 0.00 4.80
BCR 171020P00300000 P 10/20/17 300.0 0.00 2.15
BCR 171020P00310000 P 10/20/17 310.0 0.00 2.25
BCR 171020P00320000 P 10/20/17 320.0 0.00 3.10
BCR 171020P00330000 P 10/20/17 330.0 3.10 7.70
BCR 171020P00340000 P 10/20/17 340.0 13.10 17.90
BCR 171020P00350000 P 10/20/17 350.0 23.10 27.70
BCR 171020P00360000 P 10/20/17 360.0 33.10 37.80
BCR 171117C00200000 C 11/17/17 200.0 122.00 126.40
BCR 171117C00210000 C 11/17/17 210.0 112.00 116.50
BCR 171117C00220000 C 11/17/17 220.0 102.00 106.60
BCR 171117C00230000 C 11/17/17 230.0 92.10 96.80
BCR 171117C00240000 C 11/17/17 240.0 82.10 86.80
BCR 171117C00250000 C 11/17/17 250.0 72.50 76.90
BCR 171117C00260000 C 11/17/17 260.0 62.50 67.10
BCR 171117C00270000 C 11/17/17 270.0 52.50 56.90
BCR 171117C00280000 C 11/17/17 280.0 42.50 46.90
BCR 171117C00290000 C 11/17/17 290.0 32.50 37.10
BCR 171117C00300000 C 11/17/17 300.0 22.60 27.40
BCR 171117C00310000 C 11/17/17 310.0 13.00 17.40
BCR 171117C00320000 C 11/17/17 320.0 4.00 8.80
BCR 171117C00330000 C 11/17/17 330.0 0.00 3.00
BCR 171117C00340000 C 11/17/17 340.0 0.00 4.80
BCR 171117C00350000 C 11/17/17 350.0 0.00 4.80
BCR 171117C00360000 C 11/17/17 360.0 0.00 4.60
BCR 171117C00370000 C 11/17/17 370.0 0.00 4.60
BCR 171117C00380000 C 11/17/17 380.0 0.00 4.60
BCR 171117C00390000 C 11/17/17 390.0 0.00 4.80
BCR 171117C00400000 C 11/17/17 400.0 0.00 4.80
BCR 171117C00410000 C 11/17/17 410.0 0.00 4.80
BCR 171117C00420000 C 11/17/17 420.0 0.00 4.80
BCR 171117C00430000 C 11/17/17 430.0 0.00 4.80
BCR 171117C00440000 C 11/17/17 440.0 0.00 4.80
BCR 171117P00200000 P 11/17/17 200.0 0.00 4.80
BCR 171117P00210000 P 11/17/17 210.0 0.00 4.80
BCR 171117P00220000 P 11/17/17 220.0 0.00 4.80
BCR 171117P00230000 P 11/17/17 230.0 0.00 4.80
BCR 171117P00240000 P 11/17/17 240.0 0.00 4.80
BCR 171117P00250000 P 11/17/17 250.0 0.00 4.60
BCR 171117P00260000 P 11/17/17 260.0 0.00 4.60
BCR 171117P00270000 P 11/17/17 270.0 0.00 4.60
BCR 171117P00280000 P 11/17/17 280.0 0.00 4.60
BCR 171117P00290000 P 11/17/17 290.0 0.00 2.00
BCR 171117P00300000 P 11/17/17 300.0 0.00 4.80
BCR 171117P00310000 P 11/17/17 310.0 0.00 4.80
BCR 171117P00320000 P 11/17/17 320.0 0.10 4.80
BCR 171117P00330000 P 11/17/17 330.0 3.70 8.20
BCR 171117P00340000 P 11/17/17 340.0 13.40 18.00
BCR 171117P00350000 P 11/17/17 350.0 23.70 28.00
BCR 171117P00360000 P 11/17/17 360.0 33.40 38.00
BCR 171117P00370000 P 11/17/17 370.0 43.50 48.00
BCR 171117P00380000 P 11/17/17 380.0 53.20 58.00
BCR 171117P00390000 P 11/17/17 390.0 63.30 68.00
BCR 171117P00400000 P 11/17/17 400.0 73.10 77.90
BCR 171117P00410000 P 11/17/17 410.0 83.20 88.00
BCR 171117P00420000 P 11/17/17 420.0 93.70 98.00
BCR 171117P00430000 P 11/17/17 430.0 103.20 108.00
BCR 171117P00440000 P 11/17/17 440.0 113.50 118.00
BCR 180119C00195000 C 01/19/18 195.0 128.00 132.50
BCR 180119C00200000 C 01/19/18 200.0 122.70 127.50
BCR 180119C00210000 C 01/19/18 210.0 113.00 117.60
BCR 180119C00220000 C 01/19/18 220.0 103.00 107.60
BCR 180119C00230000 C 01/19/18 230.0 93.00 97.50
BCR 180119C00240000 C 01/19/18 240.0 83.00 87.70
BCR 180119C00250000 C 01/19/18 250.0 73.00 77.40
BCR 180119C00260000 C 01/19/18 260.0 63.00 67.70
BCR 180119C00270000 C 01/19/18 270.0 53.00 57.40
BCR 180119C00280000 C 01/19/18 280.0 43.00 47.40
BCR 180119C00290000 C 01/19/18 290.0 33.50 38.30
BCR 180119C00300000 C 01/19/18 300.0 23.50 27.90
BCR 180119C00310000 C 01/19/18 310.0 14.00 18.50
BCR 180119C00320000 C 01/19/18 320.0 5.20 9.50
BCR 180119C00330000 C 01/19/18 330.0 1.25 4.00
BCR 180119C00340000 C 01/19/18 340.0 0.00 4.80
BCR 180119C00350000 C 01/19/18 350.0 0.00 4.80
BCR 180119C00360000 C 01/19/18 360.0 0.00 4.80
BCR 180119C00370000 C 01/19/18 370.0 0.00 4.80
BCR 180119C00380000 C 01/19/18 380.0 0.00 4.80
BCR 180119C00390000 C 01/19/18 390.0 0.00 4.80
BCR 180119C00400000 C 01/19/18 400.0 0.00 4.80
BCR 180119C00410000 C 01/19/18 410.0 0.00 4.80
BCR 180119C00420000 C 01/19/18 420.0 0.00 4.80
BCR 180119C00430000 C 01/19/18 430.0 0.00 4.80
BCR 180119P00195000 P 01/19/18 195.0 0.00 2.15
BCR 180119P00200000 P 01/19/18 200.0 0.00 2.15
BCR 180119P00210000 P 01/19/18 210.0 0.00 2.15
BCR 180119P00220000 P 01/19/18 220.0 0.00 2.20
BCR 180119P00230000 P 01/19/18 230.0 0.00 0.25
BCR 180119P00240000 P 01/19/18 240.0 0.00 2.25
BCR 180119P00250000 P 01/19/18 250.0 0.00 2.30
BCR 180119P00260000 P 01/19/18 260.0 0.00 2.40
BCR 180119P00270000 P 01/19/18 270.0 0.00 2.50
BCR 180119P00280000 P 01/19/18 280.0 0.00 2.25
BCR 180119P00290000 P 01/19/18 290.0 0.00 2.40
BCR 180119P00300000 P 01/19/18 300.0 0.00 2.60
BCR 180119P00310000 P 01/19/18 310.0 0.00 2.55
BCR 180119P00320000 P 01/19/18 320.0 0.20 3.90
BCR 180119P00330000 P 01/19/18 330.0 4.30 8.50
BCR 180119P00340000 P 01/19/18 340.0 13.10 17.80
BCR 180119P00350000 P 01/19/18 350.0 23.70 28.00
BCR 180119P00360000 P 01/19/18 360.0 33.20 37.90
BCR 180119P00370000 P 01/19/18 370.0 43.20 47.70
BCR 180119P00380000 P 01/19/18 380.0 53.20 57.60
BCR 180119P00390000 P 01/19/18 390.0 63.10 67.70
BCR 180119P00400000 P 01/19/18 400.0 73.10 77.70
BCR 180119P00410000 P 01/19/18 410.0 83.70 88.00
BCR 180119P00420000 P 01/19/18 420.0 93.70 98.00
BCR 180119P00430000 P 01/19/18 430.0 103.70 108.00
BCR 180420C00200000 C 04/20/18 200.0 123.10 127.80
BCR 180420C00210000 C 04/20/18 210.0 113.10 117.90
BCR 180420C00220000 C 04/20/18 220.0 103.50 108.00
BCR 180420C00230000 C 04/20/18 230.0 93.50 97.90
BCR 180420C00240000 C 04/20/18 240.0 83.50 88.20
BCR 180420C00250000 C 04/20/18 250.0 73.50 77.90
BCR 180420C00260000 C 04/20/18 260.0 63.50 67.90
BCR 180420C00270000 C 04/20/18 270.0 54.00 58.50
BCR 180420C00280000 C 04/20/18 280.0 44.00 48.40
BCR 180420C00290000 C 04/20/18 290.0 34.50 39.30
BCR 180420C00300000 C 04/20/18 300.0 24.80 29.50
BCR 180420C00310000 C 04/20/18 310.0 15.50 20.20
BCR 180420C00320000 C 04/20/18 320.0 7.30 12.00
BCR 180420C00330000 C 04/20/18 330.0 0.40 5.00
BCR 180420C00340000 C 04/20/18 340.0 0.00 1.20
BCR 180420C00350000 C 04/20/18 350.0 0.00 4.20
BCR 180420C00360000 C 04/20/18 360.0 0.00 4.80
BCR 180420C00370000 C 04/20/18 370.0 0.00 4.80
BCR 180420C00380000 C 04/20/18 380.0 0.00 4.80
BCR 180420C00390000 C 04/20/18 390.0 0.00 4.80
BCR 180420C00400000 C 04/20/18 400.0 0.00 4.80
BCR 180420C00410000 C 04/20/18 410.0 0.00 4.80
BCR 180420C00420000 C 04/20/18 420.0 0.00 4.80
BCR 180420C00430000 C 04/20/18 430.0 0.00 4.80
BCR 180420C00440000 C 04/20/18 440.0 0.00 4.80
BCR 180420P00200000 P 04/20/18 200.0 0.00 0.05
BCR 180420P00210000 P 04/20/18 210.0 0.00 2.15
BCR 180420P00220000 P 04/20/18 220.0 0.00 2.15
BCR 180420P00230000 P 04/20/18 230.0 0.00 0.35
BCR 180420P00240000 P 04/20/18 240.0 0.00 2.15
BCR 180420P00250000 P 04/20/18 250.0 0.00 2.20
BCR 180420P00260000 P 04/20/18 260.0 0.00 2.20
BCR 180420P00270000 P 04/20/18 270.0 0.00 2.25
BCR 180420P00280000 P 04/20/18 280.0 0.00 2.25
BCR 180420P00290000 P 04/20/18 290.0 0.00 2.40
BCR 180420P00300000 P 04/20/18 300.0 0.00 2.70
BCR 180420P00310000 P 04/20/18 310.0 0.10 3.30
BCR 180420P00320000 P 04/20/18 320.0 1.10 4.80
BCR 180420P00330000 P 04/20/18 330.0 4.30 8.80
BCR 180420P00340000 P 04/20/18 340.0 13.00 17.80
BCR 180420P00350000 P 04/20/18 350.0 23.10 27.70
BCR 180420P00360000 P 04/20/18 360.0 33.10 37.80
BCR 180420P00370000 P 04/20/18 370.0 43.20 47.80
BCR 180420P00380000 P 04/20/18 380.0 53.20 58.00
BCR 180420P00390000 P 04/20/18 390.0 63.70 68.00
BCR 180420P00400000 P 04/20/18 400.0 73.10 77.80
BCR 180420P00410000 P 04/20/18 410.0 83.10 87.90
BCR 180420P00420000 P 04/20/18 420.0 93.10 97.90
BCR 180420P00430000 P 04/20/18 430.0 103.70 108.00
BCR 180420P00440000 P 04/20/18 440.0 113.10 117.70

OPRA data is delayed 15 minutes.