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 (2014-08-22)Premium Content

Cr Bard Inc (BCR)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 141018C00095000 C 10/18/14 95.0 46.20 50.10
BCR 141018C00100000 C 10/18/14 100.0 41.20 45.10
BCR 141018C00105000 C 10/18/14 105.0 36.20 40.10
BCR 141018C00110000 C 10/18/14 110.0 31.10 34.60
BCR 141018C00115000 C 10/18/14 115.0 26.10 30.10
BCR 141018C00120000 C 10/18/14 120.0 21.70 24.40
BCR 141018C00125000 C 10/18/14 125.0 16.60 19.60
BCR 141018C00130000 C 10/18/14 130.0 11.80 14.40
BCR 141018C00135000 C 10/18/14 135.0 8.00 9.60
BCR 141018C00140000 C 10/18/14 140.0 4.00 5.30
BCR 141018C00145000 C 10/18/14 145.0 1.35 1.90
BCR 141018C00150000 C 10/18/14 150.0 0.40 0.80
BCR 141018C00155000 C 10/18/14 155.0 0.10 0.45
BCR 141018C00160000 C 10/18/14 160.0 0.00 0.25
BCR 141018C00165000 C 10/18/14 165.0 0.00 0.20
BCR 141018C00170000 C 10/18/14 170.0 0.00 0.25
BCR 141018C00175000 C 10/18/14 175.0 0.00 0.05
BCR 141018C00180000 C 10/18/14 180.0 0.00 0.25
BCR 141018P00095000 P 10/18/14 95.0 0.00 0.25
BCR 141018P00100000 P 10/18/14 100.0 0.00 0.25
BCR 141018P00105000 P 10/18/14 105.0 0.00 0.25
BCR 141018P00110000 P 10/18/14 110.0 0.00 0.25
BCR 141018P00115000 P 10/18/14 115.0 0.00 0.25
BCR 141018P00120000 P 10/18/14 120.0 0.00 0.25
BCR 141018P00125000 P 10/18/14 125.0 0.00 0.45
BCR 141018P00130000 P 10/18/14 130.0 0.10 0.40
BCR 141018P00135000 P 10/18/14 135.0 0.55 0.75
BCR 141018P00140000 P 10/18/14 140.0 1.30 1.65
BCR 141018P00145000 P 10/18/14 145.0 3.30 4.20
BCR 141018P00150000 P 10/18/14 150.0 7.30 8.10
BCR 141018P00155000 P 10/18/14 155.0 10.90 13.70
BCR 141018P00160000 P 10/18/14 160.0 16.10 18.70
BCR 141018P00165000 P 10/18/14 165.0 20.90 23.70
BCR 141018P00170000 P 10/18/14 170.0 25.90 28.60
BCR 141018P00175000 P 10/18/14 175.0 30.00 33.90
BCR 141018P00180000 P 10/18/14 180.0 35.00 39.10
BCR 141122C00100000 C 11/22/14 100.0 41.60 44.70
BCR 141122C00105000 C 11/22/14 105.0 37.30 39.40
BCR 141122C00110000 C 11/22/14 110.0 32.30 35.20
BCR 141122C00115000 C 11/22/14 115.0 27.30 29.50
BCR 141122C00120000 C 11/22/14 120.0 22.30 24.60
BCR 141122C00125000 C 11/22/14 125.0 17.70 20.20
BCR 141122C00130000 C 11/22/14 130.0 13.40 15.20
BCR 141122C00135000 C 11/22/14 135.0 9.50 11.10
BCR 141122C00140000 C 11/22/14 140.0 6.20 6.90
BCR 141122C00145000 C 11/22/14 145.0 3.60 4.30
BCR 141122C00150000 C 11/22/14 150.0 1.90 2.50
BCR 141122C00155000 C 11/22/14 155.0 0.95 1.35
BCR 141122C00160000 C 11/22/14 160.0 0.40 0.75
BCR 141122C00165000 C 11/22/14 165.0 0.10 0.45
BCR 141122C00170000 C 11/22/14 170.0 0.00 0.30
BCR 141122C00175000 C 11/22/14 175.0 0.00 0.25
BCR 141122C00180000 C 11/22/14 180.0 0.00 0.25
BCR 141122C00185000 C 11/22/14 185.0 0.00 0.25
BCR 141122C00190000 C 11/22/14 190.0 0.00 0.25
BCR 141122P00100000 P 11/22/14 100.0 0.00 0.30
BCR 141122P00105000 P 11/22/14 105.0 0.05 0.30
BCR 141122P00110000 P 11/22/14 110.0 0.10 0.35
BCR 141122P00115000 P 11/22/14 115.0 0.15 0.40
BCR 141122P00120000 P 11/22/14 120.0 0.30 0.60
BCR 141122P00125000 P 11/22/14 125.0 0.55 0.90
BCR 141122P00130000 P 11/22/14 130.0 1.05 1.40
BCR 141122P00135000 P 11/22/14 135.0 1.80 2.35
BCR 141122P00140000 P 11/22/14 140.0 3.20 3.90
BCR 141122P00145000 P 11/22/14 145.0 5.50 6.40
BCR 141122P00150000 P 11/22/14 150.0 8.40 9.60
BCR 141122P00155000 P 11/22/14 155.0 12.20 14.00
BCR 141122P00160000 P 11/22/14 160.0 16.60 19.00
BCR 141122P00165000 P 11/22/14 165.0 21.20 23.70
BCR 141122P00170000 P 11/22/14 170.0 25.60 28.90
BCR 141122P00175000 P 11/22/14 175.0 31.00 33.50
BCR 141122P00180000 P 11/22/14 180.0 35.90 38.70
BCR 141122P00185000 P 11/22/14 185.0 40.50 43.60
BCR 141122P00190000 P 11/22/14 190.0 45.30 48.90
BCR 150117C00085000 C 01/17/15 85.0 56.70 60.20
BCR 150117C00090000 C 01/17/15 90.0 51.70 55.20
BCR 150117C00095000 C 01/17/15 95.0 47.30 50.10
BCR 150117C00100000 C 01/17/15 100.0 42.40 45.20
BCR 150117C00105000 C 01/17/15 105.0 37.50 40.10
BCR 150117C00110000 C 01/17/15 110.0 32.60 35.40
BCR 150117C00115000 C 01/17/15 115.0 27.90 30.60
BCR 150117C00120000 C 01/17/15 120.0 23.50 25.90
BCR 150117C00125000 C 01/17/15 125.0 19.10 21.30
BCR 150117C00130000 C 01/17/15 130.0 14.70 17.10
BCR 150117C00135000 C 01/17/15 135.0 11.10 13.10
BCR 150117C00140000 C 01/17/15 140.0 8.00 9.00
BCR 150117C00145000 C 01/17/15 145.0 5.40 6.20
BCR 150117C00150000 C 01/17/15 150.0 3.50 4.10
BCR 150117C00155000 C 01/17/15 155.0 2.15 2.75
BCR 150117C00160000 C 01/17/15 160.0 1.20 1.65
BCR 150117C00165000 C 01/17/15 165.0 0.60 1.05
BCR 150117C00170000 C 01/17/15 170.0 0.30 0.65
BCR 150117C00175000 C 01/17/15 175.0 0.10 0.45
BCR 150117C00180000 C 01/17/15 180.0 0.00 0.35
BCR 150117C00185000 C 01/17/15 185.0 0.00 0.30
BCR 150117C00190000 C 01/17/15 190.0 0.00 0.25
BCR 150117C00195000 C 01/17/15 195.0 0.00 0.25
BCR 150117C00200000 C 01/17/15 200.0 0.00 0.25
BCR 150117C00210000 C 01/17/15 210.0 0.00 0.25
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.35
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.30
BCR 150117P00095000 P 01/17/15 95.0 0.05 0.35
BCR 150117P00100000 P 01/17/15 100.0 0.05 0.50
BCR 150117P00105000 P 01/17/15 105.0 0.05 0.50
BCR 150117P00110000 P 01/17/15 110.0 0.15 0.65
BCR 150117P00115000 P 01/17/15 115.0 0.50 0.80
BCR 150117P00120000 P 01/17/15 120.0 0.75 1.15
BCR 150117P00125000 P 01/17/15 125.0 1.25 1.60
BCR 150117P00130000 P 01/17/15 130.0 2.00 2.40
BCR 150117P00135000 P 01/17/15 135.0 3.00 3.70
BCR 150117P00140000 P 01/17/15 140.0 4.80 5.50
BCR 150117P00145000 P 01/17/15 145.0 7.00 7.80
BCR 150117P00150000 P 01/17/15 150.0 9.90 11.10
BCR 150117P00155000 P 01/17/15 155.0 12.50 14.70
BCR 150117P00160000 P 01/17/15 160.0 16.60 19.00
BCR 150117P00165000 P 01/17/15 165.0 21.00 23.70
BCR 150117P00170000 P 01/17/15 170.0 25.70 28.30
BCR 150117P00175000 P 01/17/15 175.0 30.50 33.30
BCR 150117P00180000 P 01/17/15 180.0 35.40 37.90
BCR 150117P00185000 P 01/17/15 185.0 40.30 42.90
BCR 150117P00190000 P 01/17/15 190.0 45.30 48.00
BCR 150117P00195000 P 01/17/15 195.0 50.30 53.30
BCR 150117P00200000 P 01/17/15 200.0 55.20 58.30
BCR 150117P00210000 P 01/17/15 210.0 65.20 68.30
BCR 150417C00090000 C 04/17/15 90.0 52.10 55.30
BCR 150417C00095000 C 04/17/15 95.0 47.20 50.40
BCR 150417C00100000 C 04/17/15 100.0 42.50 45.60
BCR 150417C00105000 C 04/17/15 105.0 37.50 40.80
BCR 150417C00110000 C 04/17/15 110.0 32.70 36.10
BCR 150417C00115000 C 04/17/15 115.0 29.00 31.50
BCR 150417C00120000 C 04/17/15 120.0 24.60 27.20
BCR 150417C00125000 C 04/17/15 125.0 20.50 23.00
BCR 150417C00130000 C 04/17/15 130.0 16.60 19.40
BCR 150417C00135000 C 04/17/15 135.0 13.20 15.70
BCR 150417C00140000 C 04/17/15 140.0 10.20 11.80
BCR 150417C00145000 C 04/17/15 145.0 7.90 9.00
BCR 150417C00150000 C 04/17/15 150.0 5.80 6.80
BCR 150417C00155000 C 04/17/15 155.0 4.10 4.90
BCR 150417C00160000 C 04/17/15 160.0 2.80 3.70
BCR 150417C00165000 C 04/17/15 165.0 2.00 2.80
BCR 150417C00170000 C 04/17/15 170.0 1.30 2.90
BCR 150417C00175000 C 04/17/15 175.0 0.85 2.65
BCR 150417C00180000 C 04/17/15 180.0 0.45 1.10
BCR 150417C00185000 C 04/17/15 185.0 0.40 0.85
BCR 150417C00190000 C 04/17/15 190.0 0.20 0.55
BCR 150417C00195000 C 04/17/15 195.0 0.05 0.50
BCR 150417C00200000 C 04/17/15 200.0 0.05 0.50
BCR 150417P00090000 P 04/17/15 90.0 0.10 0.40
BCR 150417P00095000 P 04/17/15 95.0 0.20 0.70
BCR 150417P00100000 P 04/17/15 100.0 0.35 0.85
BCR 150417P00105000 P 04/17/15 105.0 0.65 1.10
BCR 150417P00110000 P 04/17/15 110.0 0.95 1.45
BCR 150417P00115000 P 04/17/15 115.0 1.40 1.90
BCR 150417P00120000 P 04/17/15 120.0 1.00 2.80
BCR 150417P00125000 P 04/17/15 125.0 2.70 3.40
BCR 150417P00130000 P 04/17/15 130.0 3.70 4.50
BCR 150417P00135000 P 04/17/15 135.0 5.00 6.10
BCR 150417P00140000 P 04/17/15 140.0 6.00 8.10
BCR 150417P00145000 P 04/17/15 145.0 8.50 10.50
BCR 150417P00150000 P 04/17/15 150.0 11.70 13.70
BCR 150417P00155000 P 04/17/15 155.0 14.40 16.80
BCR 150417P00160000 P 04/17/15 160.0 18.20 20.60
BCR 150417P00165000 P 04/17/15 165.0 22.30 25.20
BCR 150417P00170000 P 04/17/15 170.0 26.60 29.10
BCR 150417P00175000 P 04/17/15 175.0 31.20 34.20
BCR 150417P00180000 P 04/17/15 180.0 35.80 38.90
BCR 150417P00185000 P 04/17/15 185.0 40.60 43.50
BCR 150417P00190000 P 04/17/15 190.0 45.80 48.60
BCR 150417P00195000 P 04/17/15 195.0 50.40 53.10
BCR 150417P00200000 P 04/17/15 200.0 55.30 58.70

OPRA data is delayed 15 minutes.