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 (2014-08-22)Premium Content

Cr Bard Inc (BCR)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 141122C00100000 C 11/22/14 100.0 55.10 59.30
BCR 141122C00105000 C 11/22/14 105.0 50.20 53.90
BCR 141122C00110000 C 11/22/14 110.0 45.20 49.20
BCR 141122C00115000 C 11/22/14 115.0 40.00 43.20
BCR 141122C00120000 C 11/22/14 120.0 35.20 38.20
BCR 141122C00125000 C 11/22/14 125.0 30.40 33.40
BCR 141122C00130000 C 11/22/14 130.0 25.40 28.60
BCR 141122C00135000 C 11/22/14 135.0 20.50 23.40
BCR 141122C00140000 C 11/22/14 140.0 15.70 18.60
BCR 141122C00145000 C 11/22/14 145.0 10.90 13.70
BCR 141122C00150000 C 11/22/14 150.0 6.00 8.40
BCR 141122C00155000 C 11/22/14 155.0 3.80 4.70
BCR 141122C00160000 C 11/22/14 160.0 1.30 2.05
BCR 141122C00165000 C 11/22/14 165.0 0.00 0.80
BCR 141122C00170000 C 11/22/14 170.0 0.00 0.25
BCR 141122C00175000 C 11/22/14 175.0 0.00 0.25
BCR 141122C00180000 C 11/22/14 180.0 0.00 0.25
BCR 141122C00185000 C 11/22/14 185.0 0.00 0.25
BCR 141122C00190000 C 11/22/14 190.0 0.00 0.25
BCR 141122P00100000 P 11/22/14 100.0 0.00 0.25
BCR 141122P00105000 P 11/22/14 105.0 0.00 0.25
BCR 141122P00110000 P 11/22/14 110.0 0.00 0.25
BCR 141122P00115000 P 11/22/14 115.0 0.00 0.25
BCR 141122P00120000 P 11/22/14 120.0 0.00 0.25
BCR 141122P00125000 P 11/22/14 125.0 0.00 0.25
BCR 141122P00130000 P 11/22/14 130.0 0.00 0.25
BCR 141122P00135000 P 11/22/14 135.0 0.00 0.50
BCR 141122P00140000 P 11/22/14 140.0 0.05 0.50
BCR 141122P00145000 P 11/22/14 145.0 0.35 0.80
BCR 141122P00150000 P 11/22/14 150.0 0.70 1.35
BCR 141122P00155000 P 11/22/14 155.0 1.95 3.10
BCR 141122P00160000 P 11/22/14 160.0 4.30 5.90
BCR 141122P00165000 P 11/22/14 165.0 7.30 10.70
BCR 141122P00170000 P 11/22/14 170.0 11.90 14.70
BCR 141122P00175000 P 11/22/14 175.0 17.00 19.80
BCR 141122P00180000 P 11/22/14 180.0 21.90 24.80
BCR 141122P00185000 P 11/22/14 185.0 26.90 29.80
BCR 141122P00190000 P 11/22/14 190.0 31.80 34.70
BCR 141220C00100000 C 12/20/14 100.0 55.20 59.30
BCR 141220C00105000 C 12/20/14 105.0 50.20 53.40
BCR 141220C00110000 C 12/20/14 110.0 45.30 48.80
BCR 141220C00115000 C 12/20/14 115.0 40.50 43.30
BCR 141220C00120000 C 12/20/14 120.0 35.60 38.20
BCR 141220C00125000 C 12/20/14 125.0 30.50 33.50
BCR 141220C00130000 C 12/20/14 130.0 25.80 28.60
BCR 141220C00135000 C 12/20/14 135.0 20.60 23.40
BCR 141220C00140000 C 12/20/14 140.0 15.80 18.60
BCR 141220C00145000 C 12/20/14 145.0 11.40 13.90
BCR 141220C00150000 C 12/20/14 150.0 8.40 9.70
BCR 141220C00155000 C 12/20/14 155.0 4.80 6.00
BCR 141220C00160000 C 12/20/14 160.0 2.35 3.00
BCR 141220C00165000 C 12/20/14 165.0 0.90 1.35
BCR 141220C00170000 C 12/20/14 170.0 0.30 0.65
BCR 141220C00175000 C 12/20/14 175.0 0.00 0.50
BCR 141220C00180000 C 12/20/14 180.0 0.00 0.25
BCR 141220C00185000 C 12/20/14 185.0 0.00 0.25
BCR 141220C00190000 C 12/20/14 190.0 0.00 0.25
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 0.10 0.60
BCR 141220P00135000 P 12/20/14 135.0 0.15 0.80
BCR 141220P00140000 P 12/20/14 140.0 0.45 0.95
BCR 141220P00145000 P 12/20/14 145.0 0.90 1.55
BCR 141220P00150000 P 12/20/14 150.0 1.45 3.10
BCR 141220P00155000 P 12/20/14 155.0 3.00 4.70
BCR 141220P00160000 P 12/20/14 160.0 5.00 6.60
BCR 141220P00165000 P 12/20/14 165.0 7.80 10.80
BCR 141220P00170000 P 12/20/14 170.0 12.30 15.00
BCR 141220P00175000 P 12/20/14 175.0 16.90 19.70
BCR 141220P00180000 P 12/20/14 180.0 22.00 24.70
BCR 141220P00185000 P 12/20/14 185.0 26.80 29.70
BCR 141220P00190000 P 12/20/14 190.0 31.80 34.70
BCR 150117C00085000 C 01/17/15 85.0 70.00 74.10
BCR 150117C00090000 C 01/17/15 90.0 65.20 69.30
BCR 150117C00095000 C 01/17/15 95.0 60.30 63.50
BCR 150117C00100000 C 01/17/15 100.0 55.40 59.30
BCR 150117C00105000 C 01/17/15 105.0 50.40 53.30
BCR 150117C00110000 C 01/17/15 110.0 45.50 48.30
BCR 150117C00115000 C 01/17/15 115.0 40.50 43.30
BCR 150117C00120000 C 01/17/15 120.0 35.50 38.40
BCR 150117C00125000 C 01/17/15 125.0 30.50 33.70
BCR 150117C00130000 C 01/17/15 130.0 25.70 28.50
BCR 150117C00135000 C 01/17/15 135.0 20.80 23.70
BCR 150117C00140000 C 01/17/15 140.0 16.30 19.00
BCR 150117C00145000 C 01/17/15 145.0 13.30 14.30
BCR 150117C00150000 C 01/17/15 150.0 9.00 10.20
BCR 150117C00155000 C 01/17/15 155.0 5.90 6.70
BCR 150117C00160000 C 01/17/15 160.0 3.20 3.90
BCR 150117C00165000 C 01/17/15 165.0 1.25 2.00
BCR 150117C00170000 C 01/17/15 170.0 0.60 1.45
BCR 150117C00175000 C 01/17/15 175.0 0.00 0.95
BCR 150117C00180000 C 01/17/15 180.0 0.00 0.50
BCR 150117C00185000 C 01/17/15 185.0 0.00 0.25
BCR 150117C00190000 C 01/17/15 190.0 0.00 0.25
BCR 150117C00195000 C 01/17/15 195.0 0.00 0.25
BCR 150117C00200000 C 01/17/15 200.0 0.00 0.25
BCR 150117C00210000 C 01/17/15 210.0 0.00 0.25
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.50
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.50
BCR 150117P00095000 P 01/17/15 95.0 0.00 0.50
BCR 150117P00100000 P 01/17/15 100.0 0.00 0.50
BCR 150117P00105000 P 01/17/15 105.0 0.00 0.50
BCR 150117P00110000 P 01/17/15 110.0 0.00 0.50
BCR 150117P00115000 P 01/17/15 115.0 0.00 0.50
BCR 150117P00120000 P 01/17/15 120.0 0.00 0.50
BCR 150117P00125000 P 01/17/15 125.0 0.10 0.75
BCR 150117P00130000 P 01/17/15 130.0 0.25 0.80
BCR 150117P00135000 P 01/17/15 135.0 0.15 1.10
BCR 150117P00140000 P 01/17/15 140.0 0.80 1.60
BCR 150117P00145000 P 01/17/15 145.0 1.35 1.85
BCR 150117P00150000 P 01/17/15 150.0 2.35 3.50
BCR 150117P00155000 P 01/17/15 155.0 4.00 5.00
BCR 150117P00160000 P 01/17/15 160.0 6.00 7.80
BCR 150117P00165000 P 01/17/15 165.0 8.80 11.70
BCR 150117P00170000 P 01/17/15 170.0 13.00 16.10
BCR 150117P00175000 P 01/17/15 175.0 17.50 20.10
BCR 150117P00180000 P 01/17/15 180.0 22.00 25.00
BCR 150117P00185000 P 01/17/15 185.0 26.90 29.90
BCR 150117P00190000 P 01/17/15 190.0 31.80 34.70
BCR 150117P00195000 P 01/17/15 195.0 36.60 39.70
BCR 150117P00200000 P 01/17/15 200.0 41.90 44.70
BCR 150117P00210000 P 01/17/15 210.0 51.40 54.70
BCR 150417C00090000 C 04/17/15 90.0 65.60 69.10
BCR 150417C00095000 C 04/17/15 95.0 60.70 63.80
BCR 150417C00100000 C 04/17/15 100.0 55.70 58.50
BCR 150417C00105000 C 04/17/15 105.0 50.80 54.00
BCR 150417C00110000 C 04/17/15 110.0 45.90 48.80
BCR 150417C00115000 C 04/17/15 115.0 41.00 44.30
BCR 150417C00120000 C 04/17/15 120.0 35.80 38.90
BCR 150417C00125000 C 04/17/15 125.0 31.40 34.10
BCR 150417C00130000 C 04/17/15 130.0 26.70 29.50
BCR 150417C00135000 C 04/17/15 135.0 22.30 25.30
BCR 150417C00140000 C 04/17/15 140.0 18.00 20.60
BCR 150417C00145000 C 04/17/15 145.0 14.00 17.70
BCR 150417C00150000 C 04/17/15 150.0 10.40 12.90
BCR 150417C00155000 C 04/17/15 155.0 7.20 9.50
BCR 150417C00160000 C 04/17/15 160.0 5.10 6.90
BCR 150417C00165000 C 04/17/15 165.0 3.40 4.50
BCR 150417C00170000 C 04/17/15 170.0 1.80 3.00
BCR 150417C00175000 C 04/17/15 175.0 0.95 2.65
BCR 150417C00180000 C 04/17/15 180.0 0.65 1.45
BCR 150417C00185000 C 04/17/15 185.0 0.35 1.35
BCR 150417C00190000 C 04/17/15 190.0 0.10 0.70
BCR 150417C00195000 C 04/17/15 195.0 0.05 0.50
BCR 150417C00200000 C 04/17/15 200.0 0.00 0.50
BCR 150417P00090000 P 04/17/15 90.0 0.00 0.55
BCR 150417P00095000 P 04/17/15 95.0 0.00 0.50
BCR 150417P00100000 P 04/17/15 100.0 0.05 0.50
BCR 150417P00105000 P 04/17/15 105.0 0.10 0.65
BCR 150417P00110000 P 04/17/15 110.0 0.10 0.70
BCR 150417P00115000 P 04/17/15 115.0 0.05 0.85
BCR 150417P00120000 P 04/17/15 120.0 0.55 1.15
BCR 150417P00125000 P 04/17/15 125.0 0.80 1.50
BCR 150417P00130000 P 04/17/15 130.0 1.05 1.95
BCR 150417P00135000 P 04/17/15 135.0 1.50 2.80
BCR 150417P00140000 P 04/17/15 140.0 1.90 3.80
BCR 150417P00145000 P 04/17/15 145.0 3.50 5.20
BCR 150417P00150000 P 04/17/15 150.0 4.50 7.10
BCR 150417P00155000 P 04/17/15 155.0 6.70 9.20
BCR 150417P00160000 P 04/17/15 160.0 9.10 11.00
BCR 150417P00165000 P 04/17/15 165.0 11.70 14.50
BCR 150417P00170000 P 04/17/15 170.0 15.20 17.90
BCR 150417P00175000 P 04/17/15 175.0 18.80 21.80
BCR 150417P00180000 P 04/17/15 180.0 23.20 26.10
BCR 150417P00185000 P 04/17/15 185.0 27.80 30.50
BCR 150417P00190000 P 04/17/15 190.0 32.10 35.30
BCR 150417P00195000 P 04/17/15 195.0 36.90 40.40
BCR 150417P00200000 P 04/17/15 200.0 42.30 45.10

OPRA data is delayed 15 minutes.