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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 170317C00120000 C 03/17/17 120.0 123.00 126.80
BCR 170317C00125000 C 03/17/17 125.0 117.50 121.50
BCR 170317C00130000 C 03/17/17 130.0 112.50 116.80
BCR 170317C00135000 C 03/17/17 135.0 107.70 111.60
BCR 170317C00140000 C 03/17/17 140.0 102.70 106.90
BCR 170317C00145000 C 03/17/17 145.0 97.50 101.60
BCR 170317C00150000 C 03/17/17 150.0 92.90 96.60
BCR 170317C00155000 C 03/17/17 155.0 87.80 91.60
BCR 170317C00160000 C 03/17/17 160.0 83.70 86.70
BCR 170317C00165000 C 03/17/17 165.0 78.90 81.70
BCR 170317C00170000 C 03/17/17 170.0 73.00 76.70
BCR 170317C00175000 C 03/17/17 175.0 68.90 71.60
BCR 170317C00180000 C 03/17/17 180.0 63.90 66.60
BCR 170317C00185000 C 03/17/17 185.0 58.70 61.60
BCR 170317C00190000 C 03/17/17 190.0 53.30 56.70
BCR 170317C00195000 C 03/17/17 195.0 48.80 51.80
BCR 170317C00200000 C 03/17/17 200.0 43.90 46.70
BCR 170317C00210000 C 03/17/17 210.0 33.20 37.00
BCR 170317C00220000 C 03/17/17 220.0 23.60 26.30
BCR 170317C00230000 C 03/17/17 230.0 13.80 16.70
BCR 170317C00240000 C 03/17/17 240.0 5.80 7.30
BCR 170317C00250000 C 03/17/17 250.0 1.25 1.70
BCR 170317C00260000 C 03/17/17 260.0 0.05 0.45
BCR 170317C00270000 C 03/17/17 270.0 0.00 0.50
BCR 170317C00280000 C 03/17/17 280.0 0.00 0.50
BCR 170317C00290000 C 03/17/17 290.0 0.00 0.50
BCR 170317C00300000 C 03/17/17 300.0 0.00 0.50
BCR 170317C00310000 C 03/17/17 310.0 0.00 0.50
BCR 170317C00320000 C 03/17/17 320.0 0.00 0.50
BCR 170317C00330000 C 03/17/17 330.0 0.00 0.50
BCR 170317C00340000 C 03/17/17 340.0 0.00 0.50
BCR 170317C00350000 C 03/17/17 350.0 0.00 0.50
BCR 170317P00120000 P 03/17/17 120.0 0.00 0.45
BCR 170317P00125000 P 03/17/17 125.0 0.00 0.50
BCR 170317P00130000 P 03/17/17 130.0 0.00 0.50
BCR 170317P00135000 P 03/17/17 135.0 0.00 0.50
BCR 170317P00140000 P 03/17/17 140.0 0.00 0.50
BCR 170317P00145000 P 03/17/17 145.0 0.00 0.50
BCR 170317P00150000 P 03/17/17 150.0 0.00 0.50
BCR 170317P00155000 P 03/17/17 155.0 0.00 0.50
BCR 170317P00160000 P 03/17/17 160.0 0.00 0.50
BCR 170317P00165000 P 03/17/17 165.0 0.00 0.50
BCR 170317P00170000 P 03/17/17 170.0 0.00 0.50
BCR 170317P00175000 P 03/17/17 175.0 0.00 0.50
BCR 170317P00180000 P 03/17/17 180.0 0.00 0.50
BCR 170317P00185000 P 03/17/17 185.0 0.00 0.50
BCR 170317P00190000 P 03/17/17 190.0 0.00 0.50
BCR 170317P00195000 P 03/17/17 195.0 0.00 0.45
BCR 170317P00200000 P 03/17/17 200.0 0.00 0.45
BCR 170317P00210000 P 03/17/17 210.0 0.00 0.45
BCR 170317P00220000 P 03/17/17 220.0 0.05 0.50
BCR 170317P00230000 P 03/17/17 230.0 0.25 1.35
BCR 170317P00240000 P 03/17/17 240.0 1.35 1.85
BCR 170317P00250000 P 03/17/17 250.0 5.10 7.50
BCR 170317P00260000 P 03/17/17 260.0 13.70 17.10
BCR 170317P00270000 P 03/17/17 270.0 23.50 26.70
BCR 170317P00280000 P 03/17/17 280.0 34.10 36.70
BCR 170317P00290000 P 03/17/17 290.0 43.40 46.70
BCR 170317P00300000 P 03/17/17 300.0 53.60 56.90
BCR 170317P00310000 P 03/17/17 310.0 63.60 66.90
BCR 170317P00320000 P 03/17/17 320.0 74.00 76.30
BCR 170317P00330000 P 03/17/17 330.0 84.10 86.30
BCR 170317P00340000 P 03/17/17 340.0 93.30 96.20
BCR 170317P00350000 P 03/17/17 350.0 103.20 107.00
BCR 170421C00110000 C 04/21/17 110.0 132.60 136.90
BCR 170421C00115000 C 04/21/17 115.0 127.80 131.60
BCR 170421C00120000 C 04/21/17 120.0 123.60 126.80
BCR 170421C00125000 C 04/21/17 125.0 118.90 121.70
BCR 170421C00130000 C 04/21/17 130.0 113.80 117.20
BCR 170421C00135000 C 04/21/17 135.0 108.70 112.20
BCR 170421C00140000 C 04/21/17 140.0 103.40 106.90
BCR 170421C00145000 C 04/21/17 145.0 98.90 101.00
BCR 170421C00150000 C 04/21/17 150.0 93.80 96.10
BCR 170421C00155000 C 04/21/17 155.0 88.70 92.00
BCR 170421C00160000 C 04/21/17 160.0 83.40 86.10
BCR 170421C00165000 C 04/21/17 165.0 78.80 82.00
BCR 170421C00170000 C 04/21/17 170.0 73.50 76.10
BCR 170421C00175000 C 04/21/17 175.0 68.50 72.00
BCR 170421C00180000 C 04/21/17 180.0 63.80 66.90
BCR 170421C00185000 C 04/21/17 185.0 59.00 61.80
BCR 170421C00190000 C 04/21/17 190.0 54.00 56.20
BCR 170421C00195000 C 04/21/17 195.0 48.70 51.90
BCR 170421C00200000 C 04/21/17 200.0 43.70 46.50
BCR 170421C00210000 C 04/21/17 210.0 33.70 36.70
BCR 170421C00220000 C 04/21/17 220.0 24.10 27.50
BCR 170421C00230000 C 04/21/17 230.0 15.20 18.10
BCR 170421C00240000 C 04/21/17 240.0 8.20 10.10
BCR 170421C00250000 C 04/21/17 250.0 3.40 4.40
BCR 170421C00260000 C 04/21/17 260.0 0.95 1.55
BCR 170421C00270000 C 04/21/17 270.0 0.15 1.55
BCR 170421C00280000 C 04/21/17 280.0 0.00 0.45
BCR 170421C00290000 C 04/21/17 290.0 0.00 0.45
BCR 170421C00300000 C 04/21/17 300.0 0.00 0.45
BCR 170421C00310000 C 04/21/17 310.0 0.00 0.40
BCR 170421C00320000 C 04/21/17 320.0 0.00 0.45
BCR 170421P00110000 P 04/21/17 110.0 0.00 0.50
BCR 170421P00115000 P 04/21/17 115.0 0.00 0.50
BCR 170421P00120000 P 04/21/17 120.0 0.00 0.05
BCR 170421P00125000 P 04/21/17 125.0 0.00 0.50
BCR 170421P00130000 P 04/21/17 130.0 0.00 0.50
BCR 170421P00135000 P 04/21/17 135.0 0.00 0.45
BCR 170421P00140000 P 04/21/17 140.0 0.00 0.50
BCR 170421P00145000 P 04/21/17 145.0 0.00 0.50
BCR 170421P00150000 P 04/21/17 150.0 0.00 0.50
BCR 170421P00155000 P 04/21/17 155.0 0.00 0.50
BCR 170421P00160000 P 04/21/17 160.0 0.00 0.45
BCR 170421P00165000 P 04/21/17 165.0 0.05 0.50
BCR 170421P00170000 P 04/21/17 170.0 0.00 0.50
BCR 170421P00175000 P 04/21/17 175.0 0.00 0.40
BCR 170421P00180000 P 04/21/17 180.0 0.00 0.45
BCR 170421P00185000 P 04/21/17 185.0 0.00 0.45
BCR 170421P00190000 P 04/21/17 190.0 0.00 0.45
BCR 170421P00195000 P 04/21/17 195.0 0.00 0.45
BCR 170421P00200000 P 04/21/17 200.0 0.05 0.45
BCR 170421P00210000 P 04/21/17 210.0 0.25 0.70
BCR 170421P00220000 P 04/21/17 220.0 0.60 1.85
BCR 170421P00230000 P 04/21/17 230.0 1.40 1.90
BCR 170421P00240000 P 04/21/17 240.0 3.30 4.50
BCR 170421P00250000 P 04/21/17 250.0 8.10 9.20
BCR 170421P00260000 P 04/21/17 260.0 14.70 18.30
BCR 170421P00270000 P 04/21/17 270.0 24.20 27.40
BCR 170421P00280000 P 04/21/17 280.0 33.50 36.90
BCR 170421P00290000 P 04/21/17 290.0 43.50 46.40
BCR 170421P00300000 P 04/21/17 300.0 54.10 57.00
BCR 170421P00310000 P 04/21/17 310.0 63.50 66.70
BCR 170421P00320000 P 04/21/17 320.0 73.80 76.80
BCR 170721C00110000 C 07/21/17 110.0 133.70 136.70
BCR 170721C00115000 C 07/21/17 115.0 128.80 131.70
BCR 170721C00120000 C 07/21/17 120.0 123.80 126.70
BCR 170721C00125000 C 07/21/17 125.0 118.80 121.70
BCR 170721C00130000 C 07/21/17 130.0 113.60 116.80
BCR 170721C00135000 C 07/21/17 135.0 108.70 112.00
BCR 170721C00140000 C 07/21/17 140.0 103.70 106.50
BCR 170721C00145000 C 07/21/17 145.0 98.70 101.70
BCR 170721C00150000 C 07/21/17 150.0 93.80 97.10
BCR 170721C00155000 C 07/21/17 155.0 88.70 91.90
BCR 170721C00160000 C 07/21/17 160.0 83.60 87.20
BCR 170721C00165000 C 07/21/17 165.0 79.00 82.30
BCR 170721C00170000 C 07/21/17 170.0 74.00 77.00
BCR 170721C00175000 C 07/21/17 175.0 69.00 72.20
BCR 170721C00180000 C 07/21/17 180.0 64.30 67.30
BCR 170721C00185000 C 07/21/17 185.0 59.30 62.30
BCR 170721C00190000 C 07/21/17 190.0 54.20 57.60
BCR 170721C00195000 C 07/21/17 195.0 49.50 52.90
BCR 170721C00200000 C 07/21/17 200.0 44.80 48.00
BCR 170721C00210000 C 07/21/17 210.0 35.60 39.40
BCR 170721C00220000 C 07/21/17 220.0 27.40 30.20
BCR 170721C00230000 C 07/21/17 230.0 20.30 21.80
BCR 170721C00240000 C 07/21/17 240.0 13.80 14.80
BCR 170721C00250000 C 07/21/17 250.0 8.00 9.90
BCR 170721C00260000 C 07/21/17 260.0 4.00 6.20
BCR 170721C00270000 C 07/21/17 270.0 1.30 4.30
BCR 170721C00280000 C 07/21/17 280.0 0.20 2.85
BCR 170721C00290000 C 07/21/17 290.0 0.05 2.40
BCR 170721C00300000 C 07/21/17 300.0 0.00 2.10
BCR 170721C00310000 C 07/21/17 310.0 0.00 1.90
BCR 170721C00320000 C 07/21/17 320.0 0.00 1.80
BCR 170721P00110000 P 07/21/17 110.0 0.05 0.10
BCR 170721P00115000 P 07/21/17 115.0 0.05 1.85
BCR 170721P00120000 P 07/21/17 120.0 0.05 1.85
BCR 170721P00125000 P 07/21/17 125.0 0.00 1.90
BCR 170721P00130000 P 07/21/17 130.0 0.00 1.90
BCR 170721P00135000 P 07/21/17 135.0 0.00 1.90
BCR 170721P00140000 P 07/21/17 140.0 0.05 1.85
BCR 170721P00145000 P 07/21/17 145.0 0.05 0.80
BCR 170721P00150000 P 07/21/17 150.0 0.00 1.90
BCR 170721P00155000 P 07/21/17 155.0 0.00 2.00
BCR 170721P00160000 P 07/21/17 160.0 0.05 1.90
BCR 170721P00165000 P 07/21/17 165.0 0.00 2.55
BCR 170721P00170000 P 07/21/17 170.0 0.05 2.05
BCR 170721P00175000 P 07/21/17 175.0 0.05 2.20
BCR 170721P00180000 P 07/21/17 180.0 0.05 1.65
BCR 170721P00185000 P 07/21/17 185.0 0.15 2.35
BCR 170721P00190000 P 07/21/17 190.0 0.20 2.00
BCR 170721P00195000 P 07/21/17 195.0 0.25 2.70
BCR 170721P00200000 P 07/21/17 200.0 0.50 2.95
BCR 170721P00210000 P 07/21/17 210.0 0.80 3.70
BCR 170721P00220000 P 07/21/17 220.0 1.85 4.70
BCR 170721P00230000 P 07/21/17 230.0 4.70 6.00
BCR 170721P00240000 P 07/21/17 240.0 7.90 9.30
BCR 170721P00250000 P 07/21/17 250.0 12.70 14.20
BCR 170721P00260000 P 07/21/17 260.0 18.80 21.00
BCR 170721P00270000 P 07/21/17 270.0 26.20 29.00
BCR 170721P00280000 P 07/21/17 280.0 34.20 37.80
BCR 170721P00290000 P 07/21/17 290.0 43.80 47.00
BCR 170721P00300000 P 07/21/17 300.0 53.90 56.80
BCR 170721P00310000 P 07/21/17 310.0 63.70 66.70
BCR 170721P00320000 P 07/21/17 320.0 73.60 76.80
BCR 171020C00125000 C 10/20/17 125.0 118.80 121.90
BCR 171020C00130000 C 10/20/17 130.0 113.90 117.00
BCR 171020C00135000 C 10/20/17 135.0 109.00 112.00
BCR 171020C00140000 C 10/20/17 140.0 104.10 107.60
BCR 171020C00145000 C 10/20/17 145.0 99.20 102.60
BCR 171020C00150000 C 10/20/17 150.0 94.20 97.80
BCR 171020C00155000 C 10/20/17 155.0 89.30 92.90
BCR 171020C00160000 C 10/20/17 160.0 84.40 87.70
BCR 171020C00165000 C 10/20/17 165.0 79.70 83.20
BCR 171020C00170000 C 10/20/17 170.0 74.70 77.70
BCR 171020C00175000 C 10/20/17 175.0 69.90 73.40
BCR 171020C00180000 C 10/20/17 180.0 65.10 68.70
BCR 171020C00185000 C 10/20/17 185.0 60.30 63.50
BCR 171020C00190000 C 10/20/17 190.0 55.50 58.80
BCR 171020C00195000 C 10/20/17 195.0 50.70 54.00
BCR 171020C00200000 C 10/20/17 200.0 46.00 49.40
BCR 171020C00210000 C 10/20/17 210.0 37.10 40.50
BCR 171020C00220000 C 10/20/17 220.0 28.80 32.20
BCR 171020C00230000 C 10/20/17 230.0 21.30 24.60
BCR 171020C00240000 C 10/20/17 240.0 16.60 17.40
BCR 171020C00250000 C 10/20/17 250.0 11.00 13.40
BCR 171020C00260000 C 10/20/17 260.0 7.00 8.90
BCR 171020C00270000 C 10/20/17 270.0 4.00 5.50
BCR 171020C00280000 C 10/20/17 280.0 0.85 4.70
BCR 171020C00290000 C 10/20/17 290.0 0.15 3.40
BCR 171020C00300000 C 10/20/17 300.0 0.50 3.10
BCR 171020C00310000 C 10/20/17 310.0 0.05 2.70
BCR 171020C00320000 C 10/20/17 320.0 0.05 2.45
BCR 171020C00330000 C 10/20/17 330.0 0.00 2.25
BCR 171020C00340000 C 10/20/17 340.0 0.00 2.20
BCR 171020C00350000 C 10/20/17 350.0 0.00 2.15
BCR 171020C00360000 C 10/20/17 360.0 0.00 2.10
BCR 171020P00125000 P 10/20/17 125.0 0.00 2.30
BCR 171020P00130000 P 10/20/17 130.0 0.00 2.40
BCR 171020P00135000 P 10/20/17 135.0 0.00 2.40
BCR 171020P00140000 P 10/20/17 140.0 0.05 2.45
BCR 171020P00145000 P 10/20/17 145.0 0.05 2.45
BCR 171020P00150000 P 10/20/17 150.0 0.00 2.60
BCR 171020P00155000 P 10/20/17 155.0 0.00 2.65
BCR 171020P00160000 P 10/20/17 160.0 0.00 2.70
BCR 171020P00165000 P 10/20/17 165.0 0.45 2.85
BCR 171020P00170000 P 10/20/17 170.0 0.05 2.90
BCR 171020P00175000 P 10/20/17 175.0 0.10 3.00
BCR 171020P00180000 P 10/20/17 180.0 0.15 3.20
BCR 171020P00185000 P 10/20/17 185.0 0.25 3.40
BCR 171020P00190000 P 10/20/17 190.0 0.35 3.50
BCR 171020P00195000 P 10/20/17 195.0 0.55 3.00
BCR 171020P00200000 P 10/20/17 200.0 1.00 3.30
BCR 171020P00210000 P 10/20/17 210.0 1.65 5.20
BCR 171020P00220000 P 10/20/17 220.0 3.10 6.90
BCR 171020P00230000 P 10/20/17 230.0 6.50 8.20
BCR 171020P00240000 P 10/20/17 240.0 10.00 11.10
BCR 171020P00250000 P 10/20/17 250.0 14.30 18.10
BCR 171020P00260000 P 10/20/17 260.0 20.70 23.60
BCR 171020P00270000 P 10/20/17 270.0 27.60 31.10
BCR 171020P00280000 P 10/20/17 280.0 35.90 39.20
BCR 171020P00290000 P 10/20/17 290.0 44.30 48.10
BCR 171020P00300000 P 10/20/17 300.0 53.90 57.40
BCR 171020P00310000 P 10/20/17 310.0 63.80 66.90
BCR 171020P00320000 P 10/20/17 320.0 73.60 76.90
BCR 171020P00330000 P 10/20/17 330.0 83.50 87.00
BCR 171020P00340000 P 10/20/17 340.0 93.50 96.70
BCR 171020P00350000 P 10/20/17 350.0 103.40 106.80
BCR 171020P00360000 P 10/20/17 360.0 113.50 116.80

OPRA data is delayed 15 minutes.