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 (2015-02-20)Premium Content

Cr Bard Inc (BCR)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 150515C00090000 C 05/15/15 90.0 83.60 87.80
BCR 150515C00095000 C 05/15/15 95.0 78.90 82.70
BCR 150515C00100000 C 05/15/15 100.0 73.60 77.70
BCR 150515C00105000 C 05/15/15 105.0 68.90 72.70
BCR 150515C00110000 C 05/15/15 110.0 64.50 67.70
BCR 150515C00115000 C 05/15/15 115.0 59.50 62.40
BCR 150515C00120000 C 05/15/15 120.0 54.50 57.40
BCR 150515C00125000 C 05/15/15 125.0 49.50 52.40
BCR 150515C00130000 C 05/15/15 130.0 44.50 47.70
BCR 150515C00135000 C 05/15/15 135.0 39.50 42.70
BCR 150515C00140000 C 05/15/15 140.0 34.60 37.70
BCR 150515C00145000 C 05/15/15 145.0 29.40 32.70
BCR 150515C00150000 C 05/15/15 150.0 24.50 27.60
BCR 150515C00155000 C 05/15/15 155.0 19.50 22.70
BCR 150515C00160000 C 05/15/15 160.0 14.60 17.60
BCR 150515C00165000 C 05/15/15 165.0 10.10 12.60
BCR 150515C00170000 C 05/15/15 170.0 6.00 7.90
BCR 150515C00175000 C 05/15/15 175.0 2.70 3.10
BCR 150515C00180000 C 05/15/15 180.0 0.80 1.05
BCR 150515C00185000 C 05/15/15 185.0 0.20 0.35
BCR 150515C00190000 C 05/15/15 190.0 0.00 0.15
BCR 150515C00195000 C 05/15/15 195.0 0.00 0.15
BCR 150515C00200000 C 05/15/15 200.0 0.00 0.50
BCR 150515C00210000 C 05/15/15 210.0 0.00 0.50
BCR 150515C00220000 C 05/15/15 220.0 0.00 0.50
BCR 150515C00230000 C 05/15/15 230.0 0.00 0.50
BCR 150515C00240000 C 05/15/15 240.0 0.00 0.50
BCR 150515C00250000 C 05/15/15 250.0 0.00 0.50
BCR 150515P00090000 P 05/15/15 90.0 0.00 0.50
BCR 150515P00095000 P 05/15/15 95.0 0.00 0.50
BCR 150515P00100000 P 05/15/15 100.0 0.00 0.50
BCR 150515P00105000 P 05/15/15 105.0 0.00 0.50
BCR 150515P00110000 P 05/15/15 110.0 0.00 0.50
BCR 150515P00115000 P 05/15/15 115.0 0.00 0.50
BCR 150515P00120000 P 05/15/15 120.0 0.00 0.50
BCR 150515P00125000 P 05/15/15 125.0 0.00 0.50
BCR 150515P00130000 P 05/15/15 130.0 0.00 0.50
BCR 150515P00135000 P 05/15/15 135.0 0.00 0.50
BCR 150515P00140000 P 05/15/15 140.0 0.00 0.50
BCR 150515P00145000 P 05/15/15 145.0 0.00 0.50
BCR 150515P00150000 P 05/15/15 150.0 0.00 0.50
BCR 150515P00155000 P 05/15/15 155.0 0.00 0.35
BCR 150515P00160000 P 05/15/15 160.0 0.00 0.35
BCR 150515P00165000 P 05/15/15 165.0 0.10 0.40
BCR 150515P00170000 P 05/15/15 170.0 0.65 0.90
BCR 150515P00175000 P 05/15/15 175.0 2.30 2.55
BCR 150515P00180000 P 05/15/15 180.0 5.00 5.90
BCR 150515P00185000 P 05/15/15 185.0 7.70 10.50
BCR 150515P00190000 P 05/15/15 190.0 12.60 15.60
BCR 150515P00195000 P 05/15/15 195.0 17.60 20.60
BCR 150515P00200000 P 05/15/15 200.0 22.40 25.50
BCR 150515P00210000 P 05/15/15 210.0 32.30 35.50
BCR 150515P00220000 P 05/15/15 220.0 42.30 45.40
BCR 150515P00230000 P 05/15/15 230.0 52.30 55.50
BCR 150515P00240000 P 05/15/15 240.0 62.30 65.50
BCR 150515P00250000 P 05/15/15 250.0 72.30 75.40
BCR 150619C00085000 C 06/19/15 85.0 89.50 92.70
BCR 150619C00090000 C 06/19/15 90.0 84.60 87.60
BCR 150619C00095000 C 06/19/15 95.0 79.50 82.70
BCR 150619C00100000 C 06/19/15 100.0 74.50 77.60
BCR 150619C00105000 C 06/19/15 105.0 69.50 72.60
BCR 150619C00110000 C 06/19/15 110.0 64.60 67.60
BCR 150619C00115000 C 06/19/15 115.0 59.60 62.60
BCR 150619C00120000 C 06/19/15 120.0 54.50 57.60
BCR 150619C00125000 C 06/19/15 125.0 49.70 52.70
BCR 150619C00130000 C 06/19/15 130.0 44.70 47.60
BCR 150619C00135000 C 06/19/15 135.0 39.60 42.70
BCR 150619C00140000 C 06/19/15 140.0 34.70 37.80
BCR 150619C00145000 C 06/19/15 145.0 29.70 32.90
BCR 150619C00150000 C 06/19/15 150.0 24.80 27.80
BCR 150619C00155000 C 06/19/15 155.0 20.00 23.10
BCR 150619C00160000 C 06/19/15 160.0 15.50 18.40
BCR 150619C00165000 C 06/19/15 165.0 11.10 14.00
BCR 150619C00170000 C 06/19/15 170.0 7.50 9.90
BCR 150619C00175000 C 06/19/15 175.0 4.40 5.00
BCR 150619C00180000 C 06/19/15 180.0 2.35 2.75
BCR 150619C00185000 C 06/19/15 185.0 1.05 1.45
BCR 150619C00190000 C 06/19/15 190.0 0.50 0.65
BCR 150619C00195000 C 06/19/15 195.0 0.15 0.40
BCR 150619C00200000 C 06/19/15 200.0 0.00 0.45
BCR 150619C00210000 C 06/19/15 210.0 0.00 0.50
BCR 150619C00220000 C 06/19/15 220.0 0.00 0.50
BCR 150619C00230000 C 06/19/15 230.0 0.00 0.50
BCR 150619C00240000 C 06/19/15 240.0 0.00 0.50
BCR 150619C00250000 C 06/19/15 250.0 0.00 0.50
BCR 150619P00085000 P 06/19/15 85.0 0.00 0.50
BCR 150619P00090000 P 06/19/15 90.0 0.00 0.50
BCR 150619P00095000 P 06/19/15 95.0 0.00 0.50
BCR 150619P00100000 P 06/19/15 100.0 0.00 0.50
BCR 150619P00105000 P 06/19/15 105.0 0.00 0.50
BCR 150619P00110000 P 06/19/15 110.0 0.00 0.50
BCR 150619P00115000 P 06/19/15 115.0 0.00 0.50
BCR 150619P00120000 P 06/19/15 120.0 0.00 0.50
BCR 150619P00125000 P 06/19/15 125.0 0.00 0.50
BCR 150619P00130000 P 06/19/15 130.0 0.00 0.50
BCR 150619P00135000 P 06/19/15 135.0 0.00 0.50
BCR 150619P00140000 P 06/19/15 140.0 0.00 0.45
BCR 150619P00145000 P 06/19/15 145.0 0.05 0.50
BCR 150619P00150000 P 06/19/15 150.0 0.15 0.50
BCR 150619P00155000 P 06/19/15 155.0 0.35 0.55
BCR 150619P00160000 P 06/19/15 160.0 0.60 0.85
BCR 150619P00165000 P 06/19/15 165.0 1.25 1.55
BCR 150619P00170000 P 06/19/15 170.0 2.30 2.65
BCR 150619P00175000 P 06/19/15 175.0 3.80 4.40
BCR 150619P00180000 P 06/19/15 180.0 5.40 7.50
BCR 150619P00185000 P 06/19/15 185.0 8.70 11.40
BCR 150619P00190000 P 06/19/15 190.0 13.00 15.90
BCR 150619P00195000 P 06/19/15 195.0 17.80 20.70
BCR 150619P00200000 P 06/19/15 200.0 22.70 25.20
BCR 150619P00210000 P 06/19/15 210.0 32.50 35.60
BCR 150619P00220000 P 06/19/15 220.0 42.40 45.60
BCR 150619P00230000 P 06/19/15 230.0 52.40 55.40
BCR 150619P00240000 P 06/19/15 240.0 62.40 65.60
BCR 150619P00250000 P 06/19/15 250.0 72.40 75.60
BCR 150717C00120000 C 07/17/15 120.0 54.50 57.90
BCR 150717C00125000 C 07/17/15 125.0 49.60 52.60
BCR 150717C00130000 C 07/17/15 130.0 44.80 47.60
BCR 150717C00135000 C 07/17/15 135.0 39.70 42.70
BCR 150717C00140000 C 07/17/15 140.0 34.80 37.80
BCR 150717C00145000 C 07/17/15 145.0 29.90 32.90
BCR 150717C00150000 C 07/17/15 150.0 25.10 28.10
BCR 150717C00155000 C 07/17/15 155.0 20.40 23.50
BCR 150717C00160000 C 07/17/15 160.0 15.90 19.00
BCR 150717C00165000 C 07/17/15 165.0 11.90 14.90
BCR 150717C00170000 C 07/17/15 170.0 8.50 11.20
BCR 150717C00175000 C 07/17/15 175.0 5.70 6.40
BCR 150717C00180000 C 07/17/15 180.0 3.30 4.10
BCR 150717C00185000 C 07/17/15 185.0 1.85 2.40
BCR 150717C00190000 C 07/17/15 190.0 0.95 1.25
BCR 150717C00195000 C 07/17/15 195.0 0.45 0.80
BCR 150717C00200000 C 07/17/15 200.0 0.15 0.70
BCR 150717C00210000 C 07/17/15 210.0 0.00 0.50
BCR 150717C00220000 C 07/17/15 220.0 0.00 0.50
BCR 150717P00120000 P 07/17/15 120.0 0.00 0.50
BCR 150717P00125000 P 07/17/15 125.0 0.00 0.50
BCR 150717P00130000 P 07/17/15 130.0 0.00 0.50
BCR 150717P00135000 P 07/17/15 135.0 0.00 0.50
BCR 150717P00140000 P 07/17/15 140.0 0.10 0.50
BCR 150717P00145000 P 07/17/15 145.0 0.10 0.65
BCR 150717P00150000 P 07/17/15 150.0 0.50 0.70
BCR 150717P00155000 P 07/17/15 155.0 0.50 1.30
BCR 150717P00160000 P 07/17/15 160.0 0.75 1.70
BCR 150717P00165000 P 07/17/15 165.0 2.00 2.30
BCR 150717P00170000 P 07/17/15 170.0 3.30 3.70
BCR 150717P00175000 P 07/17/15 175.0 5.30 5.80
BCR 150717P00180000 P 07/17/15 180.0 6.60 8.60
BCR 150717P00185000 P 07/17/15 185.0 9.60 12.40
BCR 150717P00190000 P 07/17/15 190.0 13.70 16.70
BCR 150717P00195000 P 07/17/15 195.0 18.00 21.40
BCR 150717P00200000 P 07/17/15 200.0 23.00 25.90
BCR 150717P00210000 P 07/17/15 210.0 32.70 35.70
BCR 150717P00220000 P 07/17/15 220.0 42.50 45.70
BCR 151016C00130000 C 10/16/15 130.0 44.70 48.20
BCR 151016C00135000 C 10/16/15 135.0 39.80 43.40
BCR 151016C00140000 C 10/16/15 140.0 35.40 38.70
BCR 151016C00145000 C 10/16/15 145.0 31.10 34.00
BCR 151016C00150000 C 10/16/15 150.0 26.00 29.50
BCR 151016C00155000 C 10/16/15 155.0 21.90 25.20
BCR 151016C00160000 C 10/16/15 160.0 18.20 21.20
BCR 151016C00165000 C 10/16/15 165.0 15.20 17.50
BCR 151016C00170000 C 10/16/15 170.0 11.60 14.30
BCR 151016C00175000 C 10/16/15 175.0 8.70 11.50
BCR 151016C00180000 C 10/16/15 180.0 6.50 8.90
BCR 151016C00185000 C 10/16/15 185.0 4.60 6.80
BCR 151016C00190000 C 10/16/15 190.0 3.10 5.00
BCR 151016C00195000 C 10/16/15 195.0 2.15 3.80
BCR 151016C00200000 C 10/16/15 200.0 1.35 2.60
BCR 151016C00210000 C 10/16/15 210.0 0.55 1.35
BCR 151016C00220000 C 10/16/15 220.0 0.20 0.80
BCR 151016C00230000 C 10/16/15 230.0 0.05 0.50
BCR 151016C00240000 C 10/16/15 240.0 0.00 0.50
BCR 151016P00130000 P 10/16/15 130.0 0.40 0.75
BCR 151016P00135000 P 10/16/15 135.0 0.50 1.05
BCR 151016P00140000 P 10/16/15 140.0 0.75 1.25
BCR 151016P00145000 P 10/16/15 145.0 1.00 2.75
BCR 151016P00150000 P 10/16/15 150.0 1.35 2.30
BCR 151016P00155000 P 10/16/15 155.0 1.90 2.90
BCR 151016P00160000 P 10/16/15 160.0 2.50 3.90
BCR 151016P00165000 P 10/16/15 165.0 3.70 5.20
BCR 151016P00170000 P 10/16/15 170.0 5.10 7.00
BCR 151016P00175000 P 10/16/15 175.0 6.80 9.30
BCR 151016P00180000 P 10/16/15 180.0 9.40 12.00
BCR 151016P00185000 P 10/16/15 185.0 12.50 15.20
BCR 151016P00190000 P 10/16/15 190.0 16.20 19.60
BCR 151016P00195000 P 10/16/15 195.0 20.10 23.00
BCR 151016P00200000 P 10/16/15 200.0 24.40 27.20
BCR 151016P00210000 P 10/16/15 210.0 33.30 36.60
BCR 151016P00220000 P 10/16/15 220.0 42.80 46.30
BCR 151016P00230000 P 10/16/15 230.0 52.60 56.00
BCR 151016P00240000 P 10/16/15 240.0 62.50 65.60

OPRA data is delayed 15 minutes.