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 (2014-05-23)Premium Content

Cr Bard Inc (BCR)
As of Jul 25 2014 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 140816C00095000 C 08/16/14 95.0 49.80 53.40
BCR 140816C00100000 C 08/16/14 100.0 45.30 48.40
BCR 140816C00105000 C 08/16/14 105.0 40.30 43.30
BCR 140816C00110000 C 08/16/14 110.0 34.80 38.40
BCR 140816C00115000 C 08/16/14 115.0 30.50 33.40
BCR 140816C00120000 C 08/16/14 120.0 25.50 28.50
BCR 140816C00125000 C 08/16/14 125.0 20.60 23.50
BCR 140816C00130000 C 08/16/14 130.0 15.60 18.50
BCR 140816C00135000 C 08/16/14 135.0 10.80 13.60
BCR 140816C00140000 C 08/16/14 140.0 6.10 8.90
BCR 140816C00145000 C 08/16/14 145.0 3.70 4.10
BCR 140816C00150000 C 08/16/14 150.0 1.25 2.00
BCR 140816C00155000 C 08/16/14 155.0 0.15 0.65
BCR 140816C00160000 C 08/16/14 160.0 0.00 0.25
BCR 140816C00165000 C 08/16/14 165.0 0.00 0.25
BCR 140816C00170000 C 08/16/14 170.0 0.00 0.25
BCR 140816C00175000 C 08/16/14 175.0 0.00 0.25
BCR 140816C00180000 C 08/16/14 180.0 0.00 0.25
BCR 140816C00185000 C 08/16/14 185.0 0.00 0.25
BCR 140816P00095000 P 08/16/14 95.0 0.00 0.25
BCR 140816P00100000 P 08/16/14 100.0 0.00 0.25
BCR 140816P00105000 P 08/16/14 105.0 0.00 0.25
BCR 140816P00110000 P 08/16/14 110.0 0.00 0.25
BCR 140816P00115000 P 08/16/14 115.0 0.00 0.25
BCR 140816P00120000 P 08/16/14 120.0 0.00 0.25
BCR 140816P00125000 P 08/16/14 125.0 0.00 0.25
BCR 140816P00130000 P 08/16/14 130.0 0.00 0.30
BCR 140816P00135000 P 08/16/14 135.0 0.15 0.45
BCR 140816P00140000 P 08/16/14 140.0 0.45 1.25
BCR 140816P00145000 P 08/16/14 145.0 1.70 2.65
BCR 140816P00150000 P 08/16/14 150.0 4.10 6.20
BCR 140816P00155000 P 08/16/14 155.0 7.10 10.00
BCR 140816P00160000 P 08/16/14 160.0 11.80 14.60
BCR 140816P00165000 P 08/16/14 165.0 16.80 19.50
BCR 140816P00170000 P 08/16/14 170.0 21.70 24.50
BCR 140816P00175000 P 08/16/14 175.0 26.70 29.50
BCR 140816P00180000 P 08/16/14 180.0 31.70 34.90
BCR 140816P00185000 P 08/16/14 185.0 36.80 40.20
BCR 140920C00100000 C 09/20/14 100.0 45.60 48.40
BCR 140920C00105000 C 09/20/14 105.0 40.20 43.40
BCR 140920C00110000 C 09/20/14 110.0 35.60 38.40
BCR 140920C00115000 C 09/20/14 115.0 30.60 33.50
BCR 140920C00120000 C 09/20/14 120.0 25.80 28.60
BCR 140920C00125000 C 09/20/14 125.0 20.80 23.70
BCR 140920C00130000 C 09/20/14 130.0 16.00 18.90
BCR 140920C00135000 C 09/20/14 135.0 11.30 14.20
BCR 140920C00140000 C 09/20/14 140.0 7.10 10.00
BCR 140920C00145000 C 09/20/14 145.0 5.20 6.30
BCR 140920C00150000 C 09/20/14 150.0 2.65 3.60
BCR 140920C00155000 C 09/20/14 155.0 1.00 1.95
BCR 140920C00160000 C 09/20/14 160.0 0.35 0.90
BCR 140920C00165000 C 09/20/14 165.0 0.10 0.50
BCR 140920C00170000 C 09/20/14 170.0 0.00 0.30
BCR 140920C00175000 C 09/20/14 175.0 0.00 0.25
BCR 140920C00180000 C 09/20/14 180.0 0.00 0.25
BCR 140920C00185000 C 09/20/14 185.0 0.00 0.25
BCR 140920C00190000 C 09/20/14 190.0 0.00 0.25
BCR 140920P00100000 P 09/20/14 100.0 0.00 0.25
BCR 140920P00105000 P 09/20/14 105.0 0.00 0.25
BCR 140920P00110000 P 09/20/14 110.0 0.00 0.30
BCR 140920P00115000 P 09/20/14 115.0 0.05 0.30
BCR 140920P00120000 P 09/20/14 120.0 0.05 0.40
BCR 140920P00125000 P 09/20/14 125.0 0.15 0.50
BCR 140920P00130000 P 09/20/14 130.0 0.35 0.80
BCR 140920P00135000 P 09/20/14 135.0 0.75 1.45
BCR 140920P00140000 P 09/20/14 140.0 1.55 2.00
BCR 140920P00145000 P 09/20/14 145.0 2.85 4.50
BCR 140920P00150000 P 09/20/14 150.0 5.60 7.00
BCR 140920P00155000 P 09/20/14 155.0 8.40 11.20
BCR 140920P00160000 P 09/20/14 160.0 12.40 15.30
BCR 140920P00165000 P 09/20/14 165.0 17.00 19.80
BCR 140920P00170000 P 09/20/14 170.0 21.90 24.60
BCR 140920P00175000 P 09/20/14 175.0 26.90 29.60
BCR 140920P00180000 P 09/20/14 180.0 31.90 34.60
BCR 140920P00185000 P 09/20/14 185.0 36.80 40.30
BCR 140920P00190000 P 09/20/14 190.0 41.80 45.10
BCR 141018C00095000 C 10/18/14 95.0 50.60 53.40
BCR 141018C00100000 C 10/18/14 100.0 45.20 48.50
BCR 141018C00105000 C 10/18/14 105.0 40.30 43.50
BCR 141018C00110000 C 10/18/14 110.0 35.30 38.50
BCR 141018C00115000 C 10/18/14 115.0 30.60 33.60
BCR 141018C00120000 C 10/18/14 120.0 25.80 28.80
BCR 141018C00125000 C 10/18/14 125.0 21.00 24.10
BCR 141018C00130000 C 10/18/14 130.0 16.60 19.20
BCR 141018C00135000 C 10/18/14 135.0 12.20 14.90
BCR 141018C00140000 C 10/18/14 140.0 8.20 10.90
BCR 141018C00145000 C 10/18/14 145.0 5.20 7.60
BCR 141018C00150000 C 10/18/14 150.0 3.20 5.00
BCR 141018C00155000 C 10/18/14 155.0 1.75 3.00
BCR 141018C00160000 C 10/18/14 160.0 0.85 1.65
BCR 141018C00165000 C 10/18/14 165.0 0.30 1.10
BCR 141018C00170000 C 10/18/14 170.0 0.10 0.55
BCR 141018C00175000 C 10/18/14 175.0 0.00 0.45
BCR 141018C00180000 C 10/18/14 180.0 0.00 0.30
BCR 141018P00095000 P 10/18/14 95.0 0.00 0.25
BCR 141018P00100000 P 10/18/14 100.0 0.00 0.30
BCR 141018P00105000 P 10/18/14 105.0 0.05 0.30
BCR 141018P00110000 P 10/18/14 110.0 0.05 0.35
BCR 141018P00115000 P 10/18/14 115.0 0.10 0.45
BCR 141018P00120000 P 10/18/14 120.0 0.25 0.75
BCR 141018P00125000 P 10/18/14 125.0 0.45 0.95
BCR 141018P00130000 P 10/18/14 130.0 0.75 1.40
BCR 141018P00135000 P 10/18/14 135.0 1.40 2.40
BCR 141018P00140000 P 10/18/14 140.0 2.30 3.70
BCR 141018P00145000 P 10/18/14 145.0 3.80 5.60
BCR 141018P00150000 P 10/18/14 150.0 6.70 8.40
BCR 141018P00155000 P 10/18/14 155.0 9.40 12.10
BCR 141018P00160000 P 10/18/14 160.0 13.10 15.90
BCR 141018P00165000 P 10/18/14 165.0 17.50 20.40
BCR 141018P00170000 P 10/18/14 170.0 22.20 25.20
BCR 141018P00175000 P 10/18/14 175.0 27.10 30.10
BCR 141018P00180000 P 10/18/14 180.0 32.00 34.90
BCR 150117C00085000 C 01/17/15 85.0 60.00 63.40
BCR 150117C00090000 C 01/17/15 90.0 55.10 58.50
BCR 150117C00095000 C 01/17/15 95.0 50.20 53.50
BCR 150117C00100000 C 01/17/15 100.0 45.20 48.60
BCR 150117C00105000 C 01/17/15 105.0 40.30 43.70
BCR 150117C00110000 C 01/17/15 110.0 35.70 38.80
BCR 150117C00115000 C 01/17/15 115.0 30.70 34.10
BCR 150117C00120000 C 01/17/15 120.0 26.70 29.50
BCR 150117C00125000 C 01/17/15 125.0 22.20 25.10
BCR 150117C00130000 C 01/17/15 130.0 17.90 20.80
BCR 150117C00135000 C 01/17/15 135.0 14.00 16.80
BCR 150117C00140000 C 01/17/15 140.0 10.50 13.40
BCR 150117C00145000 C 01/17/15 145.0 7.80 10.10
BCR 150117C00150000 C 01/17/15 150.0 5.60 7.40
BCR 150117C00155000 C 01/17/15 155.0 3.80 5.10
BCR 150117C00160000 C 01/17/15 160.0 2.45 3.90
BCR 150117C00165000 C 01/17/15 165.0 1.65 2.75
BCR 150117C00170000 C 01/17/15 170.0 1.00 2.00
BCR 150117C00175000 C 01/17/15 175.0 0.55 1.35
BCR 150117C00180000 C 01/17/15 180.0 0.25 0.95
BCR 150117C00185000 C 01/17/15 185.0 0.15 0.75
BCR 150117C00190000 C 01/17/15 190.0 0.05 0.55
BCR 150117C00195000 C 01/17/15 195.0 0.00 1.50
BCR 150117C00200000 C 01/17/15 200.0 0.00 1.40
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 0.40
BCR 150117P00095000 P 01/17/15 95.0 0.10 0.45
BCR 150117P00100000 P 01/17/15 100.0 0.20 0.55
BCR 150117P00105000 P 01/17/15 105.0 0.30 0.70
BCR 150117P00110000 P 01/17/15 110.0 0.45 0.95
BCR 150117P00115000 P 01/17/15 115.0 0.65 1.35
BCR 150117P00120000 P 01/17/15 120.0 1.00 1.75
BCR 150117P00125000 P 01/17/15 125.0 1.55 2.40
BCR 150117P00130000 P 01/17/15 130.0 2.25 3.30
BCR 150117P00135000 P 01/17/15 135.0 3.30 4.70
BCR 150117P00140000 P 01/17/15 140.0 4.80 6.50
BCR 150117P00145000 P 01/17/15 145.0 6.60 8.50
BCR 150117P00150000 P 01/17/15 150.0 9.00 11.50
BCR 150117P00155000 P 01/17/15 155.0 11.90 14.70
BCR 150117P00160000 P 01/17/15 160.0 14.90 18.10
BCR 150117P00165000 P 01/17/15 165.0 19.20 22.00
BCR 150117P00170000 P 01/17/15 170.0 23.30 26.20
BCR 150117P00175000 P 01/17/15 175.0 27.90 31.10
BCR 150117P00180000 P 01/17/15 180.0 32.60 35.80
BCR 150117P00185000 P 01/17/15 185.0 37.40 40.60
BCR 150117P00190000 P 01/17/15 190.0 42.20 45.50
BCR 150117P00195000 P 01/17/15 195.0 47.20 50.40
BCR 150117P00200000 P 01/17/15 200.0 52.10 55.30
BCR 150117P00210000 P 01/17/15 210.0 62.00 65.20

OPRA data is delayed 15 minutes.