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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 160617C00105000 C 06/17/16 105.0 112.20 116.00
BCR 160617C00110000 C 06/17/16 110.0 107.20 111.20
BCR 160617C00115000 C 06/17/16 115.0 102.30 106.00
BCR 160617C00120000 C 06/17/16 120.0 97.30 101.20
BCR 160617C00125000 C 06/17/16 125.0 92.20 96.00
BCR 160617C00130000 C 06/17/16 130.0 87.20 91.10
BCR 160617C00135000 C 06/17/16 135.0 82.20 86.10
BCR 160617C00140000 C 06/17/16 140.0 77.30 81.30
BCR 160617C00145000 C 06/17/16 145.0 72.40 76.20
BCR 160617C00150000 C 06/17/16 150.0 67.90 71.00
BCR 160617C00155000 C 06/17/16 155.0 62.90 66.00
BCR 160617C00160000 C 06/17/16 160.0 57.90 61.00
BCR 160617C00165000 C 06/17/16 165.0 52.90 56.00
BCR 160617C00170000 C 06/17/16 170.0 47.90 51.00
BCR 160617C00175000 C 06/17/16 175.0 42.90 46.00
BCR 160617C00180000 C 06/17/16 180.0 38.00 40.50
BCR 160617C00185000 C 06/17/16 185.0 33.00 36.00
BCR 160617C00190000 C 06/17/16 190.0 28.10 31.20
BCR 160617C00195000 C 06/17/16 195.0 23.10 26.10
BCR 160617C00200000 C 06/17/16 200.0 18.10 20.60
BCR 160617C00210000 C 06/17/16 210.0 8.60 11.10
BCR 160617C00220000 C 06/17/16 220.0 2.45 2.75
BCR 160617C00230000 C 06/17/16 230.0 0.15 0.65
BCR 160617C00240000 C 06/17/16 240.0 0.00 0.50
BCR 160617C00250000 C 06/17/16 250.0 0.00 0.50
BCR 160617C00260000 C 06/17/16 260.0 0.00 0.50
BCR 160617C00270000 C 06/17/16 270.0 0.00 0.50
BCR 160617C00280000 C 06/17/16 280.0 0.00 0.50
BCR 160617C00290000 C 06/17/16 290.0 0.00 0.50
BCR 160617C00300000 C 06/17/16 300.0 0.00 0.50
BCR 160617C00310000 C 06/17/16 310.0 0.00 0.50
BCR 160617P00105000 P 06/17/16 105.0 0.00 0.50
BCR 160617P00110000 P 06/17/16 110.0 0.00 0.50
BCR 160617P00115000 P 06/17/16 115.0 0.00 0.50
BCR 160617P00120000 P 06/17/16 120.0 0.00 0.50
BCR 160617P00125000 P 06/17/16 125.0 0.00 0.50
BCR 160617P00130000 P 06/17/16 130.0 0.00 0.50
BCR 160617P00135000 P 06/17/16 135.0 0.00 0.50
BCR 160617P00140000 P 06/17/16 140.0 0.00 0.50
BCR 160617P00145000 P 06/17/16 145.0 0.00 0.50
BCR 160617P00150000 P 06/17/16 150.0 0.00 0.50
BCR 160617P00155000 P 06/17/16 155.0 0.00 0.50
BCR 160617P00160000 P 06/17/16 160.0 0.00 0.50
BCR 160617P00165000 P 06/17/16 165.0 0.00 0.50
BCR 160617P00170000 P 06/17/16 170.0 0.00 0.50
BCR 160617P00175000 P 06/17/16 175.0 0.00 0.10
BCR 160617P00180000 P 06/17/16 180.0 0.00 0.50
BCR 160617P00185000 P 06/17/16 185.0 0.00 0.50
BCR 160617P00190000 P 06/17/16 190.0 0.00 0.50
BCR 160617P00195000 P 06/17/16 195.0 0.00 0.50
BCR 160617P00200000 P 06/17/16 200.0 0.00 0.50
BCR 160617P00210000 P 06/17/16 210.0 0.40 1.00
BCR 160617P00220000 P 06/17/16 220.0 3.20 3.80
BCR 160617P00230000 P 06/17/16 230.0 9.80 12.30
BCR 160617P00240000 P 06/17/16 240.0 19.60 22.00
BCR 160617P00250000 P 06/17/16 250.0 29.60 32.10
BCR 160617P00260000 P 06/17/16 260.0 39.00 42.10
BCR 160617P00270000 P 06/17/16 270.0 49.60 52.10
BCR 160617P00280000 P 06/17/16 280.0 59.60 62.10
BCR 160617P00290000 P 06/17/16 290.0 69.00 72.10
BCR 160617P00300000 P 06/17/16 300.0 79.00 82.20
BCR 160617P00310000 P 06/17/16 310.0 89.70 92.10
BCR 160715C00095000 C 07/15/16 95.0 122.30 125.70
BCR 160715C00100000 C 07/15/16 100.0 117.40 120.80
BCR 160715C00105000 C 07/15/16 105.0 112.40 116.00
BCR 160715C00110000 C 07/15/16 110.0 108.00 110.70
BCR 160715C00115000 C 07/15/16 115.0 103.00 105.80
BCR 160715C00120000 C 07/15/16 120.0 98.10 100.60
BCR 160715C00125000 C 07/15/16 125.0 93.00 95.60
BCR 160715C00130000 C 07/15/16 130.0 88.00 90.40
BCR 160715C00135000 C 07/15/16 135.0 83.00 86.10
BCR 160715C00140000 C 07/15/16 140.0 78.00 81.10
BCR 160715C00145000 C 07/15/16 145.0 73.00 76.10
BCR 160715C00150000 C 07/15/16 150.0 68.00 71.10
BCR 160715C00155000 C 07/15/16 155.0 63.10 66.20
BCR 160715C00160000 C 07/15/16 160.0 58.10 60.50
BCR 160715C00165000 C 07/15/16 165.0 53.10 55.50
BCR 160715C00170000 C 07/15/16 170.0 48.20 51.30
BCR 160715C00175000 C 07/15/16 175.0 43.20 45.60
BCR 160715C00180000 C 07/15/16 180.0 38.20 40.60
BCR 160715C00185000 C 07/15/16 185.0 33.20 35.70
BCR 160715C00190000 C 07/15/16 190.0 28.30 30.80
BCR 160715C00195000 C 07/15/16 195.0 23.50 25.90
BCR 160715C00200000 C 07/15/16 200.0 18.70 21.50
BCR 160715C00210000 C 07/15/16 210.0 10.50 12.30
BCR 160715C00220000 C 07/15/16 220.0 4.40 4.90
BCR 160715C00230000 C 07/15/16 230.0 1.05 1.30
BCR 160715C00240000 C 07/15/16 240.0 0.10 0.35
BCR 160715C00250000 C 07/15/16 250.0 0.00 0.50
BCR 160715C00260000 C 07/15/16 260.0 0.00 0.50
BCR 160715C00270000 C 07/15/16 270.0 0.00 0.50
BCR 160715P00095000 P 07/15/16 95.0 0.00 0.50
BCR 160715P00100000 P 07/15/16 100.0 0.00 0.50
BCR 160715P00105000 P 07/15/16 105.0 0.00 0.50
BCR 160715P00110000 P 07/15/16 110.0 0.00 0.50
BCR 160715P00115000 P 07/15/16 115.0 0.00 0.50
BCR 160715P00120000 P 07/15/16 120.0 0.00 0.50
BCR 160715P00125000 P 07/15/16 125.0 0.00 0.50
BCR 160715P00130000 P 07/15/16 130.0 0.00 0.50
BCR 160715P00135000 P 07/15/16 135.0 0.00 0.50
BCR 160715P00140000 P 07/15/16 140.0 0.00 0.50
BCR 160715P00145000 P 07/15/16 145.0 0.00 0.50
BCR 160715P00150000 P 07/15/16 150.0 0.00 0.50
BCR 160715P00155000 P 07/15/16 155.0 0.00 0.50
BCR 160715P00160000 P 07/15/16 160.0 0.00 0.50
BCR 160715P00165000 P 07/15/16 165.0 0.00 0.50
BCR 160715P00170000 P 07/15/16 170.0 0.00 0.50
BCR 160715P00175000 P 07/15/16 175.0 0.00 0.50
BCR 160715P00180000 P 07/15/16 180.0 0.00 0.50
BCR 160715P00185000 P 07/15/16 185.0 0.00 0.50
BCR 160715P00190000 P 07/15/16 190.0 0.10 0.60
BCR 160715P00195000 P 07/15/16 195.0 0.15 0.80
BCR 160715P00200000 P 07/15/16 200.0 0.55 1.00
BCR 160715P00210000 P 07/15/16 210.0 1.95 2.25
BCR 160715P00220000 P 07/15/16 220.0 5.20 5.80
BCR 160715P00230000 P 07/15/16 230.0 10.00 13.50
BCR 160715P00240000 P 07/15/16 240.0 19.90 22.40
BCR 160715P00250000 P 07/15/16 250.0 29.70 32.20
BCR 160715P00260000 P 07/15/16 260.0 39.70 42.10
BCR 160715P00270000 P 07/15/16 270.0 49.60 52.10
BCR 161021C00095000 C 10/21/16 95.0 122.10 126.30
BCR 161021C00100000 C 10/21/16 100.0 117.00 121.40
BCR 161021C00105000 C 10/21/16 105.0 112.20 116.40
BCR 161021C00110000 C 10/21/16 110.0 107.00 111.30
BCR 161021C00115000 C 10/21/16 115.0 102.10 106.20
BCR 161021C00120000 C 10/21/16 120.0 97.10 101.30
BCR 161021C00125000 C 10/21/16 125.0 92.00 96.60
BCR 161021C00130000 C 10/21/16 130.0 87.20 91.30
BCR 161021C00135000 C 10/21/16 135.0 82.20 86.30
BCR 161021C00140000 C 10/21/16 140.0 77.20 81.30
BCR 161021C00145000 C 10/21/16 145.0 72.30 76.30
BCR 161021C00150000 C 10/21/16 150.0 67.40 71.90
BCR 161021C00155000 C 10/21/16 155.0 62.50 67.00
BCR 161021C00160000 C 10/21/16 160.0 57.50 61.50
BCR 161021C00165000 C 10/21/16 165.0 52.70 56.80
BCR 161021C00170000 C 10/21/16 170.0 48.30 52.20
BCR 161021C00175000 C 10/21/16 175.0 44.10 47.30
BCR 161021C00180000 C 10/21/16 180.0 39.40 42.60
BCR 161021C00185000 C 10/21/16 185.0 34.90 38.10
BCR 161021C00190000 C 10/21/16 190.0 30.30 33.60
BCR 161021C00195000 C 10/21/16 195.0 25.90 29.30
BCR 161021C00200000 C 10/21/16 200.0 21.70 25.20
BCR 161021C00210000 C 10/21/16 210.0 14.20 17.80
BCR 161021C00220000 C 10/21/16 220.0 8.10 11.10
BCR 161021C00230000 C 10/21/16 230.0 3.70 7.20
BCR 161021C00240000 C 10/21/16 240.0 2.20 3.20
BCR 161021C00250000 C 10/21/16 250.0 0.75 2.75
BCR 161021C00260000 C 10/21/16 260.0 0.00 2.00
BCR 161021C00270000 C 10/21/16 270.0 0.00 2.10
BCR 161021C00280000 C 10/21/16 280.0 0.00 1.95
BCR 161021P00095000 P 10/21/16 95.0 0.00 2.15
BCR 161021P00100000 P 10/21/16 100.0 0.00 1.35
BCR 161021P00105000 P 10/21/16 105.0 0.00 2.15
BCR 161021P00110000 P 10/21/16 110.0 0.00 2.15
BCR 161021P00115000 P 10/21/16 115.0 0.00 2.15
BCR 161021P00120000 P 10/21/16 120.0 0.00 2.00
BCR 161021P00125000 P 10/21/16 125.0 0.00 1.95
BCR 161021P00130000 P 10/21/16 130.0 0.00 1.45
BCR 161021P00135000 P 10/21/16 135.0 0.00 1.30
BCR 161021P00140000 P 10/21/16 140.0 0.00 1.55
BCR 161021P00145000 P 10/21/16 145.0 0.00 1.80
BCR 161021P00150000 P 10/21/16 150.0 0.00 1.50
BCR 161021P00155000 P 10/21/16 155.0 0.00 1.50
BCR 161021P00160000 P 10/21/16 160.0 0.00 2.35
BCR 161021P00165000 P 10/21/16 165.0 0.00 2.15
BCR 161021P00170000 P 10/21/16 170.0 0.00 1.75
BCR 161021P00175000 P 10/21/16 175.0 0.10 2.75
BCR 161021P00180000 P 10/21/16 180.0 0.00 3.10
BCR 161021P00185000 P 10/21/16 185.0 0.40 3.40
BCR 161021P00190000 P 10/21/16 190.0 1.15 4.00
BCR 161021P00195000 P 10/21/16 195.0 1.40 4.20
BCR 161021P00200000 P 10/21/16 200.0 3.20 5.10
BCR 161021P00210000 P 10/21/16 210.0 4.40 8.00
BCR 161021P00220000 P 10/21/16 220.0 8.20 11.40
BCR 161021P00230000 P 10/21/16 230.0 13.90 17.30
BCR 161021P00240000 P 10/21/16 240.0 21.30 24.60
BCR 161021P00250000 P 10/21/16 250.0 29.90 33.30
BCR 161021P00260000 P 10/21/16 260.0 39.20 42.70
BCR 161021P00270000 P 10/21/16 270.0 49.10 52.40
BCR 161021P00280000 P 10/21/16 280.0 58.90 62.20
BCR 170120C00110000 C 01/20/17 110.0 107.30 111.50
BCR 170120C00115000 C 01/20/17 115.0 102.20 106.60
BCR 170120C00120000 C 01/20/17 120.0 97.30 101.40
BCR 170120C00125000 C 01/20/17 125.0 92.30 96.80
BCR 170120C00130000 C 01/20/17 130.0 87.40 91.80
BCR 170120C00135000 C 01/20/17 135.0 82.50 86.90
BCR 170120C00140000 C 01/20/17 140.0 77.60 81.60
BCR 170120C00145000 C 01/20/17 145.0 72.70 76.70
BCR 170120C00150000 C 01/20/17 150.0 68.30 71.80
BCR 170120C00155000 C 01/20/17 155.0 63.50 67.00
BCR 170120C00160000 C 01/20/17 160.0 58.70 62.30
BCR 170120C00165000 C 01/20/17 165.0 54.00 57.60
BCR 170120C00170000 C 01/20/17 170.0 49.30 53.00
BCR 170120C00175000 C 01/20/17 175.0 45.40 48.50
BCR 170120C00180000 C 01/20/17 180.0 40.90 44.00
BCR 170120C00185000 C 01/20/17 185.0 36.60 39.70
BCR 170120C00190000 C 01/20/17 190.0 32.30 35.60
BCR 170120C00195000 C 01/20/17 195.0 28.20 31.50
BCR 170120C00200000 C 01/20/17 200.0 24.10 27.60
BCR 170120C00210000 C 01/20/17 210.0 17.10 20.60
BCR 170120C00220000 C 01/20/17 220.0 11.30 13.90
BCR 170120C00230000 C 01/20/17 230.0 6.50 9.80
BCR 170120C00240000 C 01/20/17 240.0 2.80 6.40
BCR 170120C00250000 C 01/20/17 250.0 1.80 4.40
BCR 170120C00260000 C 01/20/17 260.0 0.30 3.30
BCR 170120C00270000 C 01/20/17 270.0 0.00 2.65
BCR 170120C00280000 C 01/20/17 280.0 0.00 1.95
BCR 170120C00290000 C 01/20/17 290.0 0.00 1.70
BCR 170120C00300000 C 01/20/17 300.0 0.00 1.55
BCR 170120C00310000 C 01/20/17 310.0 0.00 2.10
BCR 170120C00320000 C 01/20/17 320.0 0.00 2.05
BCR 170120P00110000 P 01/20/17 110.0 0.00 1.45
BCR 170120P00115000 P 01/20/17 115.0 0.00 1.50
BCR 170120P00120000 P 01/20/17 120.0 0.00 2.10
BCR 170120P00125000 P 01/20/17 125.0 0.00 1.50
BCR 170120P00130000 P 01/20/17 130.0 0.00 1.50
BCR 170120P00135000 P 01/20/17 135.0 0.00 1.65
BCR 170120P00140000 P 01/20/17 140.0 0.00 1.80
BCR 170120P00145000 P 01/20/17 145.0 0.00 1.90
BCR 170120P00150000 P 01/20/17 150.0 0.00 2.05
BCR 170120P00155000 P 01/20/17 155.0 0.00 2.20
BCR 170120P00160000 P 01/20/17 160.0 0.00 2.40
BCR 170120P00165000 P 01/20/17 165.0 0.30 3.10
BCR 170120P00170000 P 01/20/17 170.0 0.45 3.00
BCR 170120P00175000 P 01/20/17 175.0 0.60 3.60
BCR 170120P00180000 P 01/20/17 180.0 0.95 4.20
BCR 170120P00185000 P 01/20/17 185.0 1.45 4.90
BCR 170120P00190000 P 01/20/17 190.0 2.05 5.00
BCR 170120P00195000 P 01/20/17 195.0 3.10 6.40
BCR 170120P00200000 P 01/20/17 200.0 4.00 7.50
BCR 170120P00210000 P 01/20/17 210.0 7.70 10.50
BCR 170120P00220000 P 01/20/17 220.0 10.80 14.00
BCR 170120P00230000 P 01/20/17 230.0 16.30 19.90
BCR 170120P00240000 P 01/20/17 240.0 23.00 26.50
BCR 170120P00250000 P 01/20/17 250.0 30.90 34.20
BCR 170120P00260000 P 01/20/17 260.0 39.80 43.00
BCR 170120P00270000 P 01/20/17 270.0 49.20 53.20
BCR 170120P00280000 P 01/20/17 280.0 58.70 62.40
BCR 170120P00290000 P 01/20/17 290.0 68.90 72.50
BCR 170120P00300000 P 01/20/17 300.0 78.80 82.30
BCR 170120P00310000 P 01/20/17 310.0 88.60 92.30
BCR 170120P00320000 P 01/20/17 320.0 98.80 102.30

OPRA data is delayed 15 minutes.