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 (2015-11-20)Premium Content

Cr Bard Inc (BCR)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 160219C00100000 C 02/19/16 100.0 84.90 88.10
BCR 160219C00105000 C 02/19/16 105.0 79.80 83.00
BCR 160219C00110000 C 02/19/16 110.0 74.50 78.60
BCR 160219C00115000 C 02/19/16 115.0 69.70 73.60
BCR 160219C00120000 C 02/19/16 120.0 64.70 68.60
BCR 160219C00125000 C 02/19/16 125.0 59.80 63.60
BCR 160219C00130000 C 02/19/16 130.0 54.50 58.60
BCR 160219C00135000 C 02/19/16 135.0 49.70 53.60
BCR 160219C00140000 C 02/19/16 140.0 44.70 47.80
BCR 160219C00145000 C 02/19/16 145.0 39.90 43.50
BCR 160219C00150000 C 02/19/16 150.0 35.20 38.60
BCR 160219C00155000 C 02/19/16 155.0 30.00 33.60
BCR 160219C00160000 C 02/19/16 160.0 25.20 28.50
BCR 160219C00165000 C 02/19/16 165.0 20.20 23.60
BCR 160219C00170000 C 02/19/16 170.0 15.60 18.50
BCR 160219C00175000 C 02/19/16 175.0 10.90 14.10
BCR 160219C00180000 C 02/19/16 180.0 6.80 9.30
BCR 160219C00185000 C 02/19/16 185.0 3.30 5.10
BCR 160219C00190000 C 02/19/16 190.0 1.05 1.40
BCR 160219C00195000 C 02/19/16 195.0 0.20 0.50
BCR 160219C00200000 C 02/19/16 200.0 0.00 0.50
BCR 160219C00210000 C 02/19/16 210.0 0.00 0.50
BCR 160219C00220000 C 02/19/16 220.0 0.00 0.50
BCR 160219C00230000 C 02/19/16 230.0 0.00 0.50
BCR 160219C00240000 C 02/19/16 240.0 0.00 0.50
BCR 160219C00250000 C 02/19/16 250.0 0.00 0.50
BCR 160219C00260000 C 02/19/16 260.0 0.00 0.50
BCR 160219C00270000 C 02/19/16 270.0 0.00 0.50
BCR 160219C00280000 C 02/19/16 280.0 0.00 0.50
BCR 160219P00100000 P 02/19/16 100.0 0.00 0.50
BCR 160219P00105000 P 02/19/16 105.0 0.00 0.50
BCR 160219P00110000 P 02/19/16 110.0 0.00 0.50
BCR 160219P00115000 P 02/19/16 115.0 0.00 0.50
BCR 160219P00120000 P 02/19/16 120.0 0.00 0.50
BCR 160219P00125000 P 02/19/16 125.0 0.00 0.50
BCR 160219P00130000 P 02/19/16 130.0 0.00 0.50
BCR 160219P00135000 P 02/19/16 135.0 0.00 0.50
BCR 160219P00140000 P 02/19/16 140.0 0.00 0.50
BCR 160219P00145000 P 02/19/16 145.0 0.00 0.50
BCR 160219P00150000 P 02/19/16 150.0 0.00 0.50
BCR 160219P00155000 P 02/19/16 155.0 0.00 0.50
BCR 160219P00160000 P 02/19/16 160.0 0.00 0.50
BCR 160219P00165000 P 02/19/16 165.0 0.00 0.50
BCR 160219P00170000 P 02/19/16 170.0 0.10 0.65
BCR 160219P00175000 P 02/19/16 175.0 0.25 0.95
BCR 160219P00180000 P 02/19/16 180.0 0.55 1.80
BCR 160219P00185000 P 02/19/16 185.0 1.40 3.00
BCR 160219P00190000 P 02/19/16 190.0 3.50 5.80
BCR 160219P00195000 P 02/19/16 195.0 7.00 10.20
BCR 160219P00200000 P 02/19/16 200.0 11.70 15.00
BCR 160219P00210000 P 02/19/16 210.0 22.10 24.70
BCR 160219P00220000 P 02/19/16 220.0 32.10 35.00
BCR 160219P00230000 P 02/19/16 230.0 41.60 44.90
BCR 160219P00240000 P 02/19/16 240.0 51.60 54.90
BCR 160219P00250000 P 02/19/16 250.0 61.60 65.00
BCR 160219P00260000 P 02/19/16 260.0 71.60 75.00
BCR 160219P00270000 P 02/19/16 270.0 81.60 84.80
BCR 160219P00280000 P 02/19/16 280.0 91.60 94.90
BCR 160318C00090000 C 03/18/16 90.0 94.90 98.10
BCR 160318C00095000 C 03/18/16 95.0 89.90 92.70
BCR 160318C00100000 C 03/18/16 100.0 84.80 87.70
BCR 160318C00105000 C 03/18/16 105.0 79.70 82.70
BCR 160318C00110000 C 03/18/16 110.0 74.90 77.80
BCR 160318C00115000 C 03/18/16 115.0 69.60 72.70
BCR 160318C00120000 C 03/18/16 120.0 65.10 68.60
BCR 160318C00125000 C 03/18/16 125.0 59.60 63.60
BCR 160318C00130000 C 03/18/16 130.0 55.30 57.80
BCR 160318C00135000 C 03/18/16 135.0 50.30 53.70
BCR 160318C00140000 C 03/18/16 140.0 45.00 48.70
BCR 160318C00145000 C 03/18/16 145.0 40.20 43.30
BCR 160318C00150000 C 03/18/16 150.0 35.00 38.90
BCR 160318C00155000 C 03/18/16 155.0 31.10 33.60
BCR 160318C00160000 C 03/18/16 160.0 26.00 28.80
BCR 160318C00165000 C 03/18/16 165.0 20.80 24.00
BCR 160318C00170000 C 03/18/16 170.0 17.20 20.00
BCR 160318C00175000 C 03/18/16 175.0 13.00 15.60
BCR 160318C00180000 C 03/18/16 180.0 9.30 11.20
BCR 160318C00185000 C 03/18/16 185.0 6.10 7.10
BCR 160318C00190000 C 03/18/16 190.0 3.70 4.20
BCR 160318C00195000 C 03/18/16 195.0 2.05 2.35
BCR 160318C00200000 C 03/18/16 200.0 1.00 1.30
BCR 160318C00210000 C 03/18/16 210.0 0.00 0.50
BCR 160318C00220000 C 03/18/16 220.0 0.00 0.50
BCR 160318C00230000 C 03/18/16 230.0 0.00 0.50
BCR 160318C00240000 C 03/18/16 240.0 0.00 0.50
BCR 160318C00250000 C 03/18/16 250.0 0.00 0.50
BCR 160318C00260000 C 03/18/16 260.0 0.00 0.50
BCR 160318P00090000 P 03/18/16 90.0 0.00 0.50
BCR 160318P00095000 P 03/18/16 95.0 0.00 0.50
BCR 160318P00100000 P 03/18/16 100.0 0.00 0.50
BCR 160318P00105000 P 03/18/16 105.0 0.00 0.50
BCR 160318P00110000 P 03/18/16 110.0 0.00 0.50
BCR 160318P00115000 P 03/18/16 115.0 0.00 0.50
BCR 160318P00120000 P 03/18/16 120.0 0.00 0.50
BCR 160318P00125000 P 03/18/16 125.0 0.00 0.50
BCR 160318P00130000 P 03/18/16 130.0 0.00 0.50
BCR 160318P00135000 P 03/18/16 135.0 0.00 0.50
BCR 160318P00140000 P 03/18/16 140.0 0.00 0.50
BCR 160318P00145000 P 03/18/16 145.0 0.10 0.55
BCR 160318P00150000 P 03/18/16 150.0 0.20 0.65
BCR 160318P00155000 P 03/18/16 155.0 0.35 0.85
BCR 160318P00160000 P 03/18/16 160.0 0.45 1.10
BCR 160318P00165000 P 03/18/16 165.0 0.70 1.10
BCR 160318P00170000 P 03/18/16 170.0 1.10 1.55
BCR 160318P00175000 P 03/18/16 175.0 2.00 2.30
BCR 160318P00180000 P 03/18/16 180.0 3.10 3.60
BCR 160318P00185000 P 03/18/16 185.0 4.80 5.40
BCR 160318P00190000 P 03/18/16 190.0 6.20 8.90
BCR 160318P00195000 P 03/18/16 195.0 9.10 11.90
BCR 160318P00200000 P 03/18/16 200.0 12.90 15.60
BCR 160318P00210000 P 03/18/16 210.0 22.30 25.20
BCR 160318P00220000 P 03/18/16 220.0 31.70 34.90
BCR 160318P00230000 P 03/18/16 230.0 42.10 44.60
BCR 160318P00240000 P 03/18/16 240.0 51.60 55.00
BCR 160318P00250000 P 03/18/16 250.0 61.60 64.90
BCR 160318P00260000 P 03/18/16 260.0 71.60 75.00
BCR 160415C00100000 C 04/15/16 100.0 85.30 88.50
BCR 160415C00105000 C 04/15/16 105.0 80.20 83.60
BCR 160415C00110000 C 04/15/16 110.0 75.20 78.60
BCR 160415C00115000 C 04/15/16 115.0 70.00 73.60
BCR 160415C00120000 C 04/15/16 120.0 65.30 68.60
BCR 160415C00125000 C 04/15/16 125.0 60.40 63.70
BCR 160415C00130000 C 04/15/16 130.0 55.40 58.80
BCR 160415C00135000 C 04/15/16 135.0 51.20 53.90
BCR 160415C00140000 C 04/15/16 140.0 45.90 48.80
BCR 160415C00145000 C 04/15/16 145.0 41.10 43.90
BCR 160415C00150000 C 04/15/16 150.0 36.60 39.20
BCR 160415C00155000 C 04/15/16 155.0 31.30 34.30
BCR 160415C00160000 C 04/15/16 160.0 27.00 29.70
BCR 160415C00165000 C 04/15/16 165.0 22.70 25.10
BCR 160415C00170000 C 04/15/16 170.0 17.60 20.70
BCR 160415C00175000 C 04/15/16 175.0 14.10 16.60
BCR 160415C00180000 C 04/15/16 180.0 10.90 11.80
BCR 160415C00185000 C 04/15/16 185.0 7.80 8.50
BCR 160415C00190000 C 04/15/16 190.0 5.30 6.00
BCR 160415C00195000 C 04/15/16 195.0 3.50 4.10
BCR 160415C00200000 C 04/15/16 200.0 1.90 2.85
BCR 160415C00210000 C 04/15/16 210.0 0.55 1.05
BCR 160415C00220000 C 04/15/16 220.0 0.00 0.50
BCR 160415C00230000 C 04/15/16 230.0 0.00 0.50
BCR 160415C00240000 C 04/15/16 240.0 0.00 0.50
BCR 160415C00250000 C 04/15/16 250.0 0.00 0.50
BCR 160415C00260000 C 04/15/16 260.0 0.00 0.50
BCR 160415C00270000 C 04/15/16 270.0 0.00 0.50
BCR 160415C00280000 C 04/15/16 280.0 0.00 0.50
BCR 160415C00290000 C 04/15/16 290.0 0.00 0.50
BCR 160415P00100000 P 04/15/16 100.0 0.00 0.50
BCR 160415P00105000 P 04/15/16 105.0 0.00 0.50
BCR 160415P00110000 P 04/15/16 110.0 0.00 0.50
BCR 160415P00115000 P 04/15/16 115.0 0.00 0.50
BCR 160415P00120000 P 04/15/16 120.0 0.00 0.50
BCR 160415P00125000 P 04/15/16 125.0 0.00 0.50
BCR 160415P00130000 P 04/15/16 130.0 0.10 0.55
BCR 160415P00135000 P 04/15/16 135.0 0.25 0.65
BCR 160415P00140000 P 04/15/16 140.0 0.30 0.80
BCR 160415P00145000 P 04/15/16 145.0 0.45 0.95
BCR 160415P00150000 P 04/15/16 150.0 0.60 0.90
BCR 160415P00155000 P 04/15/16 155.0 0.80 1.15
BCR 160415P00160000 P 04/15/16 160.0 1.00 1.95
BCR 160415P00165000 P 04/15/16 165.0 1.55 1.90
BCR 160415P00170000 P 04/15/16 170.0 2.20 2.60
BCR 160415P00175000 P 04/15/16 175.0 3.10 3.60
BCR 160415P00180000 P 04/15/16 180.0 4.40 5.00
BCR 160415P00185000 P 04/15/16 185.0 6.10 7.00
BCR 160415P00190000 P 04/15/16 190.0 8.40 9.40
BCR 160415P00195000 P 04/15/16 195.0 10.60 13.40
BCR 160415P00200000 P 04/15/16 200.0 13.80 16.70
BCR 160415P00210000 P 04/15/16 210.0 22.30 25.60
BCR 160415P00220000 P 04/15/16 220.0 31.80 35.10
BCR 160415P00230000 P 04/15/16 230.0 41.70 44.80
BCR 160415P00240000 P 04/15/16 240.0 51.60 55.00
BCR 160415P00250000 P 04/15/16 250.0 61.60 65.00
BCR 160415P00260000 P 04/15/16 260.0 71.70 74.90
BCR 160415P00270000 P 04/15/16 270.0 81.60 84.70
BCR 160415P00280000 P 04/15/16 280.0 91.60 94.70
BCR 160415P00290000 P 04/15/16 290.0 101.60 105.10
BCR 160715C00095000 C 07/15/16 95.0 90.50 93.80
BCR 160715C00100000 C 07/15/16 100.0 85.30 88.60
BCR 160715C00105000 C 07/15/16 105.0 80.70 83.60
BCR 160715C00110000 C 07/15/16 110.0 75.40 78.60
BCR 160715C00115000 C 07/15/16 115.0 70.40 73.80
BCR 160715C00120000 C 07/15/16 120.0 65.60 69.30
BCR 160715C00125000 C 07/15/16 125.0 60.90 63.80
BCR 160715C00130000 C 07/15/16 130.0 55.60 59.10
BCR 160715C00135000 C 07/15/16 135.0 51.20 54.90
BCR 160715C00140000 C 07/15/16 140.0 46.50 49.70
BCR 160715C00145000 C 07/15/16 145.0 41.80 45.10
BCR 160715C00150000 C 07/15/16 150.0 38.00 40.70
BCR 160715C00155000 C 07/15/16 155.0 33.60 36.30
BCR 160715C00160000 C 07/15/16 160.0 29.00 31.90
BCR 160715C00165000 C 07/15/16 165.0 25.00 27.80
BCR 160715C00170000 C 07/15/16 170.0 21.10 23.90
BCR 160715C00175000 C 07/15/16 175.0 17.40 20.30
BCR 160715C00180000 C 07/15/16 180.0 13.90 16.80
BCR 160715C00185000 C 07/15/16 185.0 10.80 14.00
BCR 160715C00190000 C 07/15/16 190.0 8.00 11.30
BCR 160715C00195000 C 07/15/16 195.0 5.60 8.40
BCR 160715C00200000 C 07/15/16 200.0 3.70 7.00
BCR 160715C00210000 C 07/15/16 210.0 1.20 4.20
BCR 160715C00220000 C 07/15/16 220.0 0.20 2.65
BCR 160715C00230000 C 07/15/16 230.0 0.05 0.85
BCR 160715C00240000 C 07/15/16 240.0 0.00 0.50
BCR 160715C00250000 C 07/15/16 250.0 0.00 2.05
BCR 160715C00260000 C 07/15/16 260.0 0.00 2.00
BCR 160715C00270000 C 07/15/16 270.0 0.00 1.90
BCR 160715P00095000 P 07/15/16 95.0 0.00 1.65
BCR 160715P00100000 P 07/15/16 100.0 0.00 2.15
BCR 160715P00105000 P 07/15/16 105.0 0.00 2.10
BCR 160715P00110000 P 07/15/16 110.0 0.00 2.15
BCR 160715P00115000 P 07/15/16 115.0 0.00 2.25
BCR 160715P00120000 P 07/15/16 120.0 0.00 1.25
BCR 160715P00125000 P 07/15/16 125.0 0.00 2.45
BCR 160715P00130000 P 07/15/16 130.0 0.00 1.75
BCR 160715P00135000 P 07/15/16 135.0 0.00 2.90
BCR 160715P00140000 P 07/15/16 140.0 0.20 3.30
BCR 160715P00145000 P 07/15/16 145.0 0.35 3.70
BCR 160715P00150000 P 07/15/16 150.0 1.65 3.60
BCR 160715P00155000 P 07/15/16 155.0 1.50 4.20
BCR 160715P00160000 P 07/15/16 160.0 2.60 5.00
BCR 160715P00165000 P 07/15/16 165.0 3.20 5.90
BCR 160715P00170000 P 07/15/16 170.0 4.40 7.40
BCR 160715P00175000 P 07/15/16 175.0 5.50 7.80
BCR 160715P00180000 P 07/15/16 180.0 7.10 9.60
BCR 160715P00185000 P 07/15/16 185.0 8.70 11.90
BCR 160715P00190000 P 07/15/16 190.0 11.50 14.30
BCR 160715P00195000 P 07/15/16 195.0 14.30 17.20
BCR 160715P00200000 P 07/15/16 200.0 16.80 20.20
BCR 160715P00210000 P 07/15/16 210.0 24.30 27.30
BCR 160715P00220000 P 07/15/16 220.0 32.70 35.80
BCR 160715P00230000 P 07/15/16 230.0 41.90 45.90
BCR 160715P00240000 P 07/15/16 240.0 51.60 55.90
BCR 160715P00250000 P 07/15/16 250.0 61.60 65.50
BCR 160715P00260000 P 07/15/16 260.0 71.60 75.30
BCR 160715P00270000 P 07/15/16 270.0 81.60 85.60

OPRA data is delayed 15 minutes.