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 (2017-02-17)Premium Content

Cr Bard Inc (BCR)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 170519C00165000 C 05/19/17 165.0 135.80 140.50
BCR 170519C00170000 C 05/19/17 170.0 131.10 135.50
BCR 170519C00175000 C 05/19/17 175.0 126.10 130.50
BCR 170519C00180000 C 05/19/17 180.0 121.10 125.50
BCR 170519C00185000 C 05/19/17 185.0 116.00 120.50
BCR 170519C00190000 C 05/19/17 190.0 111.10 115.50
BCR 170519C00195000 C 05/19/17 195.0 106.10 110.50
BCR 170519C00200000 C 05/19/17 200.0 101.10 105.50
BCR 170519C00210000 C 05/19/17 210.0 91.10 95.50
BCR 170519C00220000 C 05/19/17 220.0 81.10 85.50
BCR 170519C00230000 C 05/19/17 230.0 71.10 75.50
BCR 170519C00240000 C 05/19/17 240.0 61.10 65.50
BCR 170519C00250000 C 05/19/17 250.0 51.20 55.50
BCR 170519C00260000 C 05/19/17 260.0 41.20 45.50
BCR 170519C00270000 C 05/19/17 270.0 31.00 35.50
BCR 170519C00280000 C 05/19/17 280.0 20.50 24.00
BCR 170519C00290000 C 05/19/17 290.0 11.50 16.00
BCR 170519C00300000 C 05/19/17 300.0 4.20 5.00
BCR 170519C00310000 C 05/19/17 310.0 0.50 2.00
BCR 170519C00320000 C 05/19/17 320.0 0.00 0.25
BCR 170519C00330000 C 05/19/17 330.0 0.00 0.20
BCR 170519C00340000 C 05/19/17 340.0 0.00 0.15
BCR 170519C00350000 C 05/19/17 350.0 0.00 0.10
BCR 170519C00360000 C 05/19/17 360.0 0.00 0.05
BCR 170519C00370000 C 05/19/17 370.0 0.00 0.05
BCR 170519P00165000 P 05/19/17 165.0 0.00 0.05
BCR 170519P00170000 P 05/19/17 170.0 0.00 0.05
BCR 170519P00175000 P 05/19/17 175.0 0.00 4.80
BCR 170519P00180000 P 05/19/17 180.0 0.00 0.05
BCR 170519P00185000 P 05/19/17 185.0 0.00 4.80
BCR 170519P00190000 P 05/19/17 190.0 0.00 0.10
BCR 170519P00195000 P 05/19/17 195.0 0.00 4.80
BCR 170519P00200000 P 05/19/17 200.0 0.00 0.10
BCR 170519P00210000 P 05/19/17 210.0 0.00 4.80
BCR 170519P00220000 P 05/19/17 220.0 0.00 4.80
BCR 170519P00230000 P 05/19/17 230.0 0.00 0.05
BCR 170519P00240000 P 05/19/17 240.0 0.00 0.10
BCR 170519P00250000 P 05/19/17 250.0 0.00 4.50
BCR 170519P00260000 P 05/19/17 260.0 0.00 4.80
BCR 170519P00270000 P 05/19/17 270.0 0.15 0.20
BCR 170519P00280000 P 05/19/17 280.0 0.00 0.40
BCR 170519P00290000 P 05/19/17 290.0 0.50 0.70
BCR 170519P00300000 P 05/19/17 300.0 1.00 2.00
BCR 170519P00310000 P 05/19/17 310.0 5.00 9.50
BCR 170519P00320000 P 05/19/17 320.0 15.00 19.40
BCR 170519P00330000 P 05/19/17 330.0 25.00 29.60
BCR 170519P00340000 P 05/19/17 340.0 35.00 39.60
BCR 170519P00350000 P 05/19/17 350.0 45.00 49.60
BCR 170519P00360000 P 05/19/17 360.0 55.00 59.60
BCR 170519P00370000 P 05/19/17 370.0 65.00 69.60
BCR 170616C00165000 C 06/16/17 165.0 136.10 140.50
BCR 170616C00170000 C 06/16/17 170.0 131.10 135.50
BCR 170616C00175000 C 06/16/17 175.0 126.10 130.50
BCR 170616C00180000 C 06/16/17 180.0 121.10 125.50
BCR 170616C00185000 C 06/16/17 185.0 116.00 120.50
BCR 170616C00190000 C 06/16/17 190.0 111.00 115.50
BCR 170616C00195000 C 06/16/17 195.0 106.00 110.50
BCR 170616C00200000 C 06/16/17 200.0 101.00 105.50
BCR 170616C00210000 C 06/16/17 210.0 91.00 95.50
BCR 170616C00220000 C 06/16/17 220.0 81.00 85.50
BCR 170616C00230000 C 06/16/17 230.0 71.00 75.50
BCR 170616C00240000 C 06/16/17 240.0 61.00 65.50
BCR 170616C00250000 C 06/16/17 250.0 51.00 55.50
BCR 170616C00260000 C 06/16/17 260.0 41.00 45.50
BCR 170616C00270000 C 06/16/17 270.0 31.60 36.00
BCR 170616C00280000 C 06/16/17 280.0 21.60 26.00
BCR 170616C00290000 C 06/16/17 290.0 11.50 16.00
BCR 170616C00300000 C 06/16/17 300.0 3.10 7.50
BCR 170616C00310000 C 06/16/17 310.0 0.00 3.30
BCR 170616C00320000 C 06/16/17 320.0 0.00 4.80
BCR 170616C00330000 C 06/16/17 330.0 0.00 1.25
BCR 170616C00340000 C 06/16/17 340.0 0.00 4.80
BCR 170616C00350000 C 06/16/17 350.0 0.00 4.80
BCR 170616C00360000 C 06/16/17 360.0 0.00 4.80
BCR 170616C00370000 C 06/16/17 370.0 0.00 4.80
BCR 170616P00165000 P 06/16/17 165.0 0.00 4.80
BCR 170616P00170000 P 06/16/17 170.0 0.00 4.80
BCR 170616P00175000 P 06/16/17 175.0 0.00 4.80
BCR 170616P00180000 P 06/16/17 180.0 0.00 4.80
BCR 170616P00185000 P 06/16/17 185.0 0.00 4.80
BCR 170616P00190000 P 06/16/17 190.0 0.00 4.80
BCR 170616P00195000 P 06/16/17 195.0 0.00 4.80
BCR 170616P00200000 P 06/16/17 200.0 0.00 0.80
BCR 170616P00210000 P 06/16/17 210.0 0.00 4.80
BCR 170616P00220000 P 06/16/17 220.0 0.00 4.80
BCR 170616P00230000 P 06/16/17 230.0 0.00 4.80
BCR 170616P00240000 P 06/16/17 240.0 0.00 4.80
BCR 170616P00250000 P 06/16/17 250.0 0.00 4.80
BCR 170616P00260000 P 06/16/17 260.0 0.00 4.80
BCR 170616P00270000 P 06/16/17 270.0 0.00 3.10
BCR 170616P00280000 P 06/16/17 280.0 0.00 1.50
BCR 170616P00290000 P 06/16/17 290.0 0.05 1.80
BCR 170616P00300000 P 06/16/17 300.0 1.20 2.50
BCR 170616P00310000 P 06/16/17 310.0 5.00 9.60
BCR 170616P00320000 P 06/16/17 320.0 15.00 19.60
BCR 170616P00330000 P 06/16/17 330.0 25.00 29.50
BCR 170616P00340000 P 06/16/17 340.0 35.00 39.40
BCR 170616P00350000 P 06/16/17 350.0 45.00 49.40
BCR 170616P00360000 P 06/16/17 360.0 55.00 59.50
BCR 170616P00370000 P 06/16/17 370.0 65.00 69.60
BCR 170721C00110000 C 07/21/17 110.0 191.10 195.50
BCR 170721C00115000 C 07/21/17 115.0 186.10 190.50
BCR 170721C00120000 C 07/21/17 120.0 181.00 185.50
BCR 170721C00125000 C 07/21/17 125.0 176.00 180.50
BCR 170721C00130000 C 07/21/17 130.0 171.00 175.50
BCR 170721C00135000 C 07/21/17 135.0 166.00 170.50
BCR 170721C00140000 C 07/21/17 140.0 160.90 165.50
BCR 170721C00145000 C 07/21/17 145.0 155.90 160.50
BCR 170721C00150000 C 07/21/17 150.0 151.00 155.50
BCR 170721C00155000 C 07/21/17 155.0 146.00 150.50
BCR 170721C00160000 C 07/21/17 160.0 141.00 145.50
BCR 170721C00165000 C 07/21/17 165.0 135.80 140.50
BCR 170721C00170000 C 07/21/17 170.0 131.00 135.50
BCR 170721C00175000 C 07/21/17 175.0 126.00 130.50
BCR 170721C00180000 C 07/21/17 180.0 121.00 125.50
BCR 170721C00185000 C 07/21/17 185.0 116.00 120.50
BCR 170721C00190000 C 07/21/17 190.0 111.00 115.50
BCR 170721C00195000 C 07/21/17 195.0 105.80 110.50
BCR 170721C00200000 C 07/21/17 200.0 101.00 105.50
BCR 170721C00210000 C 07/21/17 210.0 91.00 95.50
BCR 170721C00220000 C 07/21/17 220.0 81.60 86.00
BCR 170721C00230000 C 07/21/17 230.0 71.30 76.00
BCR 170721C00240000 C 07/21/17 240.0 61.60 66.00
BCR 170721C00250000 C 07/21/17 250.0 51.60 56.00
BCR 170721C00260000 C 07/21/17 260.0 41.50 46.00
BCR 170721C00270000 C 07/21/17 270.0 31.50 36.00
BCR 170721C00280000 C 07/21/17 280.0 22.00 26.50
BCR 170721C00290000 C 07/21/17 290.0 11.90 16.50
BCR 170721C00300000 C 07/21/17 300.0 3.50 8.00
BCR 170721C00310000 C 07/21/17 310.0 0.30 3.00
BCR 170721C00320000 C 07/21/17 320.0 0.20 0.75
BCR 170721P00110000 P 07/21/17 110.0 0.00 0.05
BCR 170721P00115000 P 07/21/17 115.0 0.00 4.80
BCR 170721P00120000 P 07/21/17 120.0 0.00 4.80
BCR 170721P00125000 P 07/21/17 125.0 0.00 4.80
BCR 170721P00130000 P 07/21/17 130.0 0.00 4.80
BCR 170721P00135000 P 07/21/17 135.0 0.00 4.80
BCR 170721P00140000 P 07/21/17 140.0 0.00 4.80
BCR 170721P00145000 P 07/21/17 145.0 0.00 4.80
BCR 170721P00150000 P 07/21/17 150.0 0.00 4.80
BCR 170721P00155000 P 07/21/17 155.0 0.00 4.80
BCR 170721P00160000 P 07/21/17 160.0 0.00 4.80
BCR 170721P00165000 P 07/21/17 165.0 0.00 4.80
BCR 170721P00170000 P 07/21/17 170.0 0.00 0.15
BCR 170721P00175000 P 07/21/17 175.0 0.00 4.80
BCR 170721P00180000 P 07/21/17 180.0 0.00 0.20
BCR 170721P00185000 P 07/21/17 185.0 0.00 1.25
BCR 170721P00190000 P 07/21/17 190.0 0.00 4.80
BCR 170721P00195000 P 07/21/17 195.0 0.00 4.80
BCR 170721P00200000 P 07/21/17 200.0 0.00 0.15
BCR 170721P00210000 P 07/21/17 210.0 0.00 0.20
BCR 170721P00220000 P 07/21/17 220.0 0.00 0.25
BCR 170721P00230000 P 07/21/17 230.0 0.15 0.30
BCR 170721P00240000 P 07/21/17 240.0 0.00 0.40
BCR 170721P00250000 P 07/21/17 250.0 0.05 1.40
BCR 170721P00260000 P 07/21/17 260.0 0.00 0.50
BCR 170721P00270000 P 07/21/17 270.0 0.00 4.80
BCR 170721P00280000 P 07/21/17 280.0 0.05 1.60
BCR 170721P00290000 P 07/21/17 290.0 0.10 1.75
BCR 170721P00300000 P 07/21/17 300.0 1.25 5.00
BCR 170721P00310000 P 07/21/17 310.0 5.50 10.20
BCR 170721P00320000 P 07/21/17 320.0 15.00 19.40
BCR 171020C00125000 C 10/20/17 125.0 176.00 180.50
BCR 171020C00130000 C 10/20/17 130.0 171.00 175.50
BCR 171020C00135000 C 10/20/17 135.0 166.00 170.50
BCR 171020C00140000 C 10/20/17 140.0 161.00 165.50
BCR 171020C00145000 C 10/20/17 145.0 156.30 161.00
BCR 171020C00150000 C 10/20/17 150.0 151.60 156.00
BCR 171020C00155000 C 10/20/17 155.0 146.60 151.00
BCR 171020C00160000 C 10/20/17 160.0 141.60 146.00
BCR 171020C00165000 C 10/20/17 165.0 136.60 141.00
BCR 171020C00170000 C 10/20/17 170.0 131.40 136.00
BCR 171020C00175000 C 10/20/17 175.0 126.50 131.00
BCR 171020C00180000 C 10/20/17 180.0 121.50 126.00
BCR 171020C00185000 C 10/20/17 185.0 116.40 121.00
BCR 171020C00190000 C 10/20/17 190.0 111.50 116.00
BCR 171020C00195000 C 10/20/17 195.0 106.50 111.00
BCR 171020C00200000 C 10/20/17 200.0 101.50 106.00
BCR 171020C00210000 C 10/20/17 210.0 92.10 96.50
BCR 171020C00220000 C 10/20/17 220.0 82.10 86.50
BCR 171020C00230000 C 10/20/17 230.0 72.00 76.50
BCR 171020C00240000 C 10/20/17 240.0 62.00 66.50
BCR 171020C00250000 C 10/20/17 250.0 52.60 57.00
BCR 171020C00260000 C 10/20/17 260.0 42.50 47.00
BCR 171020C00270000 C 10/20/17 270.0 33.00 37.50
BCR 171020C00280000 C 10/20/17 280.0 24.00 28.50
BCR 171020C00290000 C 10/20/17 290.0 15.00 19.50
BCR 171020C00300000 C 10/20/17 300.0 7.80 12.00
BCR 171020C00310000 C 10/20/17 310.0 2.00 5.80
BCR 171020C00320000 C 10/20/17 320.0 0.50 1.35
BCR 171020C00330000 C 10/20/17 330.0 0.10 1.00
BCR 171020C00340000 C 10/20/17 340.0 0.10 0.40
BCR 171020C00350000 C 10/20/17 350.0 0.05 0.25
BCR 171020C00360000 C 10/20/17 360.0 0.05 0.15
BCR 171020P00125000 P 10/20/17 125.0 0.00 0.05
BCR 171020P00130000 P 10/20/17 130.0 0.00 0.05
BCR 171020P00135000 P 10/20/17 135.0 0.00 0.05
BCR 171020P00140000 P 10/20/17 140.0 0.00 0.05
BCR 171020P00145000 P 10/20/17 145.0 0.00 0.05
BCR 171020P00150000 P 10/20/17 150.0 0.00 0.05
BCR 171020P00155000 P 10/20/17 155.0 0.00 0.05
BCR 171020P00160000 P 10/20/17 160.0 0.00 0.05
BCR 171020P00165000 P 10/20/17 165.0 0.00 0.05
BCR 171020P00170000 P 10/20/17 170.0 0.00 0.10
BCR 171020P00175000 P 10/20/17 175.0 0.00 4.80
BCR 171020P00180000 P 10/20/17 180.0 0.00 0.10
BCR 171020P00185000 P 10/20/17 185.0 0.00 0.05
BCR 171020P00190000 P 10/20/17 190.0 0.00 0.15
BCR 171020P00195000 P 10/20/17 195.0 0.00 4.80
BCR 171020P00200000 P 10/20/17 200.0 0.00 0.20
BCR 171020P00210000 P 10/20/17 210.0 0.00 0.25
BCR 171020P00220000 P 10/20/17 220.0 0.05 0.35
BCR 171020P00230000 P 10/20/17 230.0 0.05 0.35
BCR 171020P00240000 P 10/20/17 240.0 0.00 0.60
BCR 171020P00250000 P 10/20/17 250.0 0.05 0.80
BCR 171020P00260000 P 10/20/17 260.0 0.05 1.25
BCR 171020P00270000 P 10/20/17 270.0 1.00 1.40
BCR 171020P00280000 P 10/20/17 280.0 1.55 1.60
BCR 171020P00290000 P 10/20/17 290.0 1.60 3.20
BCR 171020P00300000 P 10/20/17 300.0 2.60 4.80
BCR 171020P00310000 P 10/20/17 310.0 7.00 11.00
BCR 171020P00320000 P 10/20/17 320.0 15.00 19.40
BCR 171020P00330000 P 10/20/17 330.0 25.00 29.60
BCR 171020P00340000 P 10/20/17 340.0 35.00 39.60
BCR 171020P00350000 P 10/20/17 350.0 45.00 49.60
BCR 171020P00360000 P 10/20/17 360.0 55.00 59.60

OPRA data is delayed 15 minutes.