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 (2016-05-20)Premium Content

Cr Bard Inc (BCR)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 160819C00115000 C 08/19/16 115.0 114.50 117.10
BCR 160819C00120000 C 08/19/16 120.0 109.50 112.30
BCR 160819C00125000 C 08/19/16 125.0 104.50 107.30
BCR 160819C00130000 C 08/19/16 130.0 99.50 102.10
BCR 160819C00135000 C 08/19/16 135.0 94.30 97.40
BCR 160819C00140000 C 08/19/16 140.0 89.50 92.40
BCR 160819C00145000 C 08/19/16 145.0 84.50 87.00
BCR 160819C00150000 C 08/19/16 150.0 79.20 82.10
BCR 160819C00155000 C 08/19/16 155.0 74.40 77.30
BCR 160819C00160000 C 08/19/16 160.0 69.40 72.30
BCR 160819C00165000 C 08/19/16 165.0 64.40 67.30
BCR 160819C00170000 C 08/19/16 170.0 59.30 62.50
BCR 160819C00175000 C 08/19/16 175.0 54.40 57.50
BCR 160819C00180000 C 08/19/16 180.0 49.60 52.30
BCR 160819C00185000 C 08/19/16 185.0 44.40 47.10
BCR 160819C00190000 C 08/19/16 190.0 39.60 42.50
BCR 160819C00195000 C 08/19/16 195.0 34.70 37.50
BCR 160819C00200000 C 08/19/16 200.0 29.80 32.60
BCR 160819C00210000 C 08/19/16 210.0 20.10 22.90
BCR 160819C00220000 C 08/19/16 220.0 13.00 13.60
BCR 160819C00230000 C 08/19/16 230.0 6.10 6.60
BCR 160819C00240000 C 08/19/16 240.0 1.90 2.30
BCR 160819C00250000 C 08/19/16 250.0 0.25 0.60
BCR 160819C00260000 C 08/19/16 260.0 0.00 0.50
BCR 160819C00270000 C 08/19/16 270.0 0.00 0.50
BCR 160819C00280000 C 08/19/16 280.0 0.00 0.50
BCR 160819C00290000 C 08/19/16 290.0 0.00 0.55
BCR 160819C00300000 C 08/19/16 300.0 0.00 0.50
BCR 160819C00310000 C 08/19/16 310.0 0.00 0.50
BCR 160819C00320000 C 08/19/16 320.0 0.00 0.50
BCR 160819C00330000 C 08/19/16 330.0 0.00 0.50
BCR 160819P00115000 P 08/19/16 115.0 0.00 0.95
BCR 160819P00120000 P 08/19/16 120.0 0.00 0.50
BCR 160819P00125000 P 08/19/16 125.0 0.00 0.50
BCR 160819P00130000 P 08/19/16 130.0 0.00 0.50
BCR 160819P00135000 P 08/19/16 135.0 0.00 0.50
BCR 160819P00140000 P 08/19/16 140.0 0.00 0.50
BCR 160819P00145000 P 08/19/16 145.0 0.00 0.50
BCR 160819P00150000 P 08/19/16 150.0 0.00 1.00
BCR 160819P00155000 P 08/19/16 155.0 0.00 1.00
BCR 160819P00160000 P 08/19/16 160.0 0.00 0.50
BCR 160819P00165000 P 08/19/16 165.0 0.00 0.50
BCR 160819P00170000 P 08/19/16 170.0 0.00 0.50
BCR 160819P00175000 P 08/19/16 175.0 0.00 0.50
BCR 160819P00180000 P 08/19/16 180.0 0.00 0.55
BCR 160819P00185000 P 08/19/16 185.0 0.00 0.50
BCR 160819P00190000 P 08/19/16 190.0 0.00 0.50
BCR 160819P00195000 P 08/19/16 195.0 0.00 0.50
BCR 160819P00200000 P 08/19/16 200.0 0.05 0.50
BCR 160819P00210000 P 08/19/16 210.0 0.50 0.95
BCR 160819P00220000 P 08/19/16 220.0 1.70 2.15
BCR 160819P00230000 P 08/19/16 230.0 4.70 5.30
BCR 160819P00240000 P 08/19/16 240.0 9.90 11.90
BCR 160819P00250000 P 08/19/16 250.0 18.10 21.10
BCR 160819P00260000 P 08/19/16 260.0 27.90 30.60
BCR 160819P00270000 P 08/19/16 270.0 38.00 40.60
BCR 160819P00280000 P 08/19/16 280.0 47.60 50.40
BCR 160819P00290000 P 08/19/16 290.0 57.70 60.60
BCR 160819P00300000 P 08/19/16 300.0 67.60 70.30
BCR 160819P00310000 P 08/19/16 310.0 77.60 80.40
BCR 160819P00320000 P 08/19/16 320.0 87.60 90.40
BCR 160819P00330000 P 08/19/16 330.0 97.60 100.60
BCR 160916C00120000 C 09/16/16 120.0 109.30 112.10
BCR 160916C00125000 C 09/16/16 125.0 104.30 107.30
BCR 160916C00130000 C 09/16/16 130.0 99.40 102.10
BCR 160916C00135000 C 09/16/16 135.0 94.30 97.30
BCR 160916C00140000 C 09/16/16 140.0 89.60 92.30
BCR 160916C00145000 C 09/16/16 145.0 84.60 87.10
BCR 160916C00150000 C 09/16/16 150.0 79.60 82.50
BCR 160916C00155000 C 09/16/16 155.0 74.60 77.50
BCR 160916C00160000 C 09/16/16 160.0 69.40 72.10
BCR 160916C00165000 C 09/16/16 165.0 64.40 67.40
BCR 160916C00170000 C 09/16/16 170.0 59.50 62.20
BCR 160916C00175000 C 09/16/16 175.0 54.50 57.20
BCR 160916C00180000 C 09/16/16 180.0 49.70 52.50
BCR 160916C00185000 C 09/16/16 185.0 44.80 47.30
BCR 160916C00190000 C 09/16/16 190.0 39.80 42.60
BCR 160916C00195000 C 09/16/16 195.0 34.90 37.90
BCR 160916C00200000 C 09/16/16 200.0 30.10 33.20
BCR 160916C00210000 C 09/16/16 210.0 21.20 23.50
BCR 160916C00220000 C 09/16/16 220.0 12.90 15.40
BCR 160916C00230000 C 09/16/16 230.0 7.40 7.80
BCR 160916C00240000 C 09/16/16 240.0 2.75 3.30
BCR 160916C00250000 C 09/16/16 250.0 0.70 1.20
BCR 160916C00260000 C 09/16/16 260.0 0.05 0.50
BCR 160916C00270000 C 09/16/16 270.0 0.00 0.50
BCR 160916C00280000 C 09/16/16 280.0 0.00 0.50
BCR 160916C00290000 C 09/16/16 290.0 0.00 0.50
BCR 160916C00300000 C 09/16/16 300.0 0.00 0.50
BCR 160916C00310000 C 09/16/16 310.0 0.00 0.50
BCR 160916C00320000 C 09/16/16 320.0 0.00 0.50
BCR 160916C00330000 C 09/16/16 330.0 0.00 0.50
BCR 160916C00340000 C 09/16/16 340.0 0.00 0.50
BCR 160916C00350000 C 09/16/16 350.0 0.00 0.50
BCR 160916P00120000 P 09/16/16 120.0 0.00 0.50
BCR 160916P00125000 P 09/16/16 125.0 0.00 0.50
BCR 160916P00130000 P 09/16/16 130.0 0.00 0.50
BCR 160916P00135000 P 09/16/16 135.0 0.00 0.50
BCR 160916P00140000 P 09/16/16 140.0 0.00 0.50
BCR 160916P00145000 P 09/16/16 145.0 0.00 0.50
BCR 160916P00150000 P 09/16/16 150.0 0.00 0.50
BCR 160916P00155000 P 09/16/16 155.0 0.00 0.50
BCR 160916P00160000 P 09/16/16 160.0 0.00 0.50
BCR 160916P00165000 P 09/16/16 165.0 0.00 0.50
BCR 160916P00170000 P 09/16/16 170.0 0.00 0.50
BCR 160916P00175000 P 09/16/16 175.0 0.00 0.50
BCR 160916P00180000 P 09/16/16 180.0 0.00 0.50
BCR 160916P00185000 P 09/16/16 185.0 0.00 0.50
BCR 160916P00190000 P 09/16/16 190.0 0.10 0.50
BCR 160916P00195000 P 09/16/16 195.0 0.25 0.75
BCR 160916P00200000 P 09/16/16 200.0 0.40 0.85
BCR 160916P00210000 P 09/16/16 210.0 1.10 1.65
BCR 160916P00220000 P 09/16/16 220.0 2.65 3.70
BCR 160916P00230000 P 09/16/16 230.0 5.90 6.60
BCR 160916P00240000 P 09/16/16 240.0 10.00 13.50
BCR 160916P00250000 P 09/16/16 250.0 19.00 21.30
BCR 160916P00260000 P 09/16/16 260.0 28.00 30.90
BCR 160916P00270000 P 09/16/16 270.0 37.90 40.60
BCR 160916P00280000 P 09/16/16 280.0 47.50 50.60
BCR 160916P00290000 P 09/16/16 290.0 57.50 60.60
BCR 160916P00300000 P 09/16/16 300.0 67.80 70.60
BCR 160916P00310000 P 09/16/16 310.0 77.50 80.60
BCR 160916P00320000 P 09/16/16 320.0 87.50 90.60
BCR 160916P00330000 P 09/16/16 330.0 97.50 100.60
BCR 160916P00340000 P 09/16/16 340.0 107.80 110.60
BCR 160916P00350000 P 09/16/16 350.0 117.50 120.60
BCR 161021C00095000 C 10/21/16 95.0 134.20 137.60
BCR 161021C00100000 C 10/21/16 100.0 129.20 132.50
BCR 161021C00105000 C 10/21/16 105.0 124.30 127.50
BCR 161021C00110000 C 10/21/16 110.0 119.30 122.50
BCR 161021C00115000 C 10/21/16 115.0 114.30 117.50
BCR 161021C00120000 C 10/21/16 120.0 109.30 112.50
BCR 161021C00125000 C 10/21/16 125.0 104.30 107.70
BCR 161021C00130000 C 10/21/16 130.0 99.40 102.60
BCR 161021C00135000 C 10/21/16 135.0 94.30 97.70
BCR 161021C00140000 C 10/21/16 140.0 89.40 92.60
BCR 161021C00145000 C 10/21/16 145.0 84.40 87.20
BCR 161021C00150000 C 10/21/16 150.0 79.40 82.20
BCR 161021C00155000 C 10/21/16 155.0 74.40 77.20
BCR 161021C00160000 C 10/21/16 160.0 69.60 72.20
BCR 161021C00165000 C 10/21/16 165.0 64.50 67.30
BCR 161021C00170000 C 10/21/16 170.0 59.70 62.30
BCR 161021C00175000 C 10/21/16 175.0 54.80 57.40
BCR 161021C00180000 C 10/21/16 180.0 49.70 52.50
BCR 161021C00185000 C 10/21/16 185.0 45.00 47.80
BCR 161021C00190000 C 10/21/16 190.0 40.00 43.10
BCR 161021C00195000 C 10/21/16 195.0 35.40 38.30
BCR 161021C00200000 C 10/21/16 200.0 30.60 33.70
BCR 161021C00210000 C 10/21/16 210.0 22.00 24.60
BCR 161021C00220000 C 10/21/16 220.0 15.40 15.80
BCR 161021C00230000 C 10/21/16 230.0 8.20 9.30
BCR 161021C00240000 C 10/21/16 240.0 3.00 4.70
BCR 161021C00250000 C 10/21/16 250.0 1.35 2.05
BCR 161021C00260000 C 10/21/16 260.0 0.15 0.80
BCR 161021C00270000 C 10/21/16 270.0 0.05 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 0.50
BCR 161021P00120000 P 10/21/16 120.0 0.00 0.50
BCR 161021P00125000 P 10/21/16 125.0 0.00 0.50
BCR 161021P00130000 P 10/21/16 130.0 0.00 0.50
BCR 161021P00135000 P 10/21/16 135.0 0.00 0.50
BCR 161021P00140000 P 10/21/16 140.0 0.00 0.50
BCR 161021P00145000 P 10/21/16 145.0 0.00 0.50
BCR 161021P00150000 P 10/21/16 150.0 0.00 0.50
BCR 161021P00155000 P 10/21/16 155.0 0.00 0.50
BCR 161021P00160000 P 10/21/16 160.0 0.00 0.50
BCR 161021P00165000 P 10/21/16 165.0 0.00 0.50
BCR 161021P00170000 P 10/21/16 170.0 0.05 0.50
BCR 161021P00175000 P 10/21/16 175.0 0.05 0.50
BCR 161021P00180000 P 10/21/16 180.0 0.15 0.70
BCR 161021P00185000 P 10/21/16 185.0 0.25 0.75
BCR 161021P00190000 P 10/21/16 190.0 0.25 0.90
BCR 161021P00195000 P 10/21/16 195.0 0.60 1.15
BCR 161021P00200000 P 10/21/16 200.0 0.45 1.55
BCR 161021P00210000 P 10/21/16 210.0 1.95 2.50
BCR 161021P00220000 P 10/21/16 220.0 3.90 4.90
BCR 161021P00230000 P 10/21/16 230.0 7.20 8.30
BCR 161021P00240000 P 10/21/16 240.0 12.80 13.50
BCR 161021P00250000 P 10/21/16 250.0 19.00 22.20
BCR 161021P00260000 P 10/21/16 260.0 28.30 31.10
BCR 161021P00270000 P 10/21/16 270.0 37.10 40.80
BCR 161021P00280000 P 10/21/16 280.0 47.80 50.70
BCR 170120C00110000 C 01/20/17 110.0 119.40 122.80
BCR 170120C00115000 C 01/20/17 115.0 114.60 117.90
BCR 170120C00120000 C 01/20/17 120.0 109.60 112.90
BCR 170120C00125000 C 01/20/17 125.0 104.50 107.80
BCR 170120C00130000 C 01/20/17 130.0 99.50 102.70
BCR 170120C00135000 C 01/20/17 135.0 94.70 97.80
BCR 170120C00140000 C 01/20/17 140.0 89.50 92.80
BCR 170120C00145000 C 01/20/17 145.0 84.70 87.70
BCR 170120C00150000 C 01/20/17 150.0 79.80 82.90
BCR 170120C00155000 C 01/20/17 155.0 74.90 78.50
BCR 170120C00160000 C 01/20/17 160.0 70.00 73.70
BCR 170120C00165000 C 01/20/17 165.0 65.30 68.90
BCR 170120C00170000 C 01/20/17 170.0 60.40 64.10
BCR 170120C00175000 C 01/20/17 175.0 55.60 58.80
BCR 170120C00180000 C 01/20/17 180.0 51.00 54.00
BCR 170120C00185000 C 01/20/17 185.0 46.30 49.30
BCR 170120C00190000 C 01/20/17 190.0 41.60 45.00
BCR 170120C00195000 C 01/20/17 195.0 37.10 39.70
BCR 170120C00200000 C 01/20/17 200.0 32.60 36.00
BCR 170120C00210000 C 01/20/17 210.0 24.40 27.40
BCR 170120C00220000 C 01/20/17 220.0 17.00 19.40
BCR 170120C00230000 C 01/20/17 230.0 10.90 14.10
BCR 170120C00240000 C 01/20/17 240.0 6.70 8.90
BCR 170120C00250000 C 01/20/17 250.0 3.00 5.70
BCR 170120C00260000 C 01/20/17 260.0 2.00 3.80
BCR 170120C00270000 C 01/20/17 270.0 0.25 2.90
BCR 170120C00280000 C 01/20/17 280.0 0.10 1.35
BCR 170120C00290000 C 01/20/17 290.0 0.00 1.90
BCR 170120C00300000 C 01/20/17 300.0 0.00 0.50
BCR 170120C00310000 C 01/20/17 310.0 0.00 0.50
BCR 170120C00320000 C 01/20/17 320.0 0.00 0.50
BCR 170120P00110000 P 01/20/17 110.0 0.00 2.15
BCR 170120P00115000 P 01/20/17 115.0 0.00 2.15
BCR 170120P00120000 P 01/20/17 120.0 0.00 2.15
BCR 170120P00125000 P 01/20/17 125.0 0.00 2.15
BCR 170120P00130000 P 01/20/17 130.0 0.00 1.85
BCR 170120P00135000 P 01/20/17 135.0 0.00 1.85
BCR 170120P00140000 P 01/20/17 140.0 0.00 1.90
BCR 170120P00145000 P 01/20/17 145.0 0.00 0.90
BCR 170120P00150000 P 01/20/17 150.0 0.00 2.00
BCR 170120P00155000 P 01/20/17 155.0 0.05 2.05
BCR 170120P00160000 P 01/20/17 160.0 0.05 2.15
BCR 170120P00165000 P 01/20/17 165.0 0.15 2.25
BCR 170120P00170000 P 01/20/17 170.0 0.10 2.40
BCR 170120P00175000 P 01/20/17 175.0 0.60 2.60
BCR 170120P00180000 P 01/20/17 180.0 0.80 2.85
BCR 170120P00185000 P 01/20/17 185.0 0.55 3.20
BCR 170120P00190000 P 01/20/17 190.0 1.50 3.50
BCR 170120P00195000 P 01/20/17 195.0 1.10 3.80
BCR 170120P00200000 P 01/20/17 200.0 2.35 4.70
BCR 170120P00210000 P 01/20/17 210.0 3.80 6.20
BCR 170120P00220000 P 01/20/17 220.0 6.90 8.90
BCR 170120P00230000 P 01/20/17 230.0 10.10 12.70
BCR 170120P00240000 P 01/20/17 240.0 15.90 17.70
BCR 170120P00250000 P 01/20/17 250.0 21.60 25.20
BCR 170120P00260000 P 01/20/17 260.0 29.50 33.00
BCR 170120P00270000 P 01/20/17 270.0 37.90 41.70
BCR 170120P00280000 P 01/20/17 280.0 47.80 51.00
BCR 170120P00290000 P 01/20/17 290.0 57.70 60.90
BCR 170120P00300000 P 01/20/17 300.0 67.30 70.70
BCR 170120P00310000 P 01/20/17 310.0 77.20 80.80
BCR 170120P00320000 P 01/20/17 320.0 87.50 90.80

OPRA data is delayed 15 minutes.