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 (2015-05-22)Premium Content

Cr Bard Inc (BCR)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 150821C00090000 C 08/21/15 90.0 104.40 107.80
BCR 150821C00095000 C 08/21/15 95.0 99.40 103.00
BCR 150821C00100000 C 08/21/15 100.0 94.40 98.20
BCR 150821C00105000 C 08/21/15 105.0 89.40 92.80
BCR 150821C00110000 C 08/21/15 110.0 84.40 87.50
BCR 150821C00115000 C 08/21/15 115.0 79.40 82.60
BCR 150821C00120000 C 08/21/15 120.0 74.40 77.50
BCR 150821C00125000 C 08/21/15 125.0 69.50 72.50
BCR 150821C00130000 C 08/21/15 130.0 64.50 67.50
BCR 150821C00135000 C 08/21/15 135.0 59.40 62.30
BCR 150821C00140000 C 08/21/15 140.0 54.50 57.50
BCR 150821C00145000 C 08/21/15 145.0 49.40 52.40
BCR 150821C00150000 C 08/21/15 150.0 44.40 47.10
BCR 150821C00155000 C 08/21/15 155.0 39.40 42.60
BCR 150821C00160000 C 08/21/15 160.0 34.40 37.10
BCR 150821C00165000 C 08/21/15 165.0 29.50 32.10
BCR 150821C00170000 C 08/21/15 170.0 24.60 27.10
BCR 150821C00175000 C 08/21/15 175.0 19.50 22.20
BCR 150821C00180000 C 08/21/15 180.0 14.70 17.80
BCR 150821C00185000 C 08/21/15 185.0 9.90 12.60
BCR 150821C00190000 C 08/21/15 190.0 5.40 7.90
BCR 150821C00195000 C 08/21/15 195.0 2.85 4.00
BCR 150821C00200000 C 08/21/15 200.0 1.15 1.70
BCR 150821C00210000 C 08/21/15 210.0 0.00 0.50
BCR 150821C00220000 C 08/21/15 220.0 0.00 0.50
BCR 150821C00230000 C 08/21/15 230.0 0.00 0.50
BCR 150821C00240000 C 08/21/15 240.0 0.00 0.50
BCR 150821C00250000 C 08/21/15 250.0 0.00 0.50
BCR 150821P00090000 P 08/21/15 90.0 0.00 0.50
BCR 150821P00095000 P 08/21/15 95.0 0.00 0.50
BCR 150821P00100000 P 08/21/15 100.0 0.00 0.50
BCR 150821P00105000 P 08/21/15 105.0 0.00 0.50
BCR 150821P00110000 P 08/21/15 110.0 0.00 0.50
BCR 150821P00115000 P 08/21/15 115.0 0.00 0.50
BCR 150821P00120000 P 08/21/15 120.0 0.00 0.50
BCR 150821P00125000 P 08/21/15 125.0 0.00 0.50
BCR 150821P00130000 P 08/21/15 130.0 0.00 0.50
BCR 150821P00135000 P 08/21/15 135.0 0.00 0.50
BCR 150821P00140000 P 08/21/15 140.0 0.00 0.50
BCR 150821P00145000 P 08/21/15 145.0 0.00 0.50
BCR 150821P00150000 P 08/21/15 150.0 0.00 0.50
BCR 150821P00155000 P 08/21/15 155.0 0.00 0.50
BCR 150821P00160000 P 08/21/15 160.0 0.00 0.50
BCR 150821P00165000 P 08/21/15 165.0 0.00 0.50
BCR 150821P00170000 P 08/21/15 170.0 0.00 0.50
BCR 150821P00175000 P 08/21/15 175.0 0.05 0.25
BCR 150821P00180000 P 08/21/15 180.0 0.10 0.50
BCR 150821P00185000 P 08/21/15 185.0 0.35 0.60
BCR 150821P00190000 P 08/21/15 190.0 0.80 1.15
BCR 150821P00195000 P 08/21/15 195.0 1.95 2.50
BCR 150821P00200000 P 08/21/15 200.0 4.40 6.70
BCR 150821P00210000 P 08/21/15 210.0 12.10 15.80
BCR 150821P00220000 P 08/21/15 220.0 22.00 25.70
BCR 150821P00230000 P 08/21/15 230.0 31.90 35.70
BCR 150821P00240000 P 08/21/15 240.0 41.70 45.60
BCR 150821P00250000 P 08/21/15 250.0 51.70 55.60
BCR 150918C00090000 C 09/18/15 90.0 104.50 107.60
BCR 150918C00095000 C 09/18/15 95.0 99.50 102.60
BCR 150918C00100000 C 09/18/15 100.0 94.50 97.50
BCR 150918C00105000 C 09/18/15 105.0 89.50 92.50
BCR 150918C00110000 C 09/18/15 110.0 84.50 87.50
BCR 150918C00115000 C 09/18/15 115.0 79.50 82.50
BCR 150918C00120000 C 09/18/15 120.0 74.50 77.50
BCR 150918C00125000 C 09/18/15 125.0 69.50 72.50
BCR 150918C00130000 C 09/18/15 130.0 64.50 67.50
BCR 150918C00135000 C 09/18/15 135.0 59.50 62.40
BCR 150918C00140000 C 09/18/15 140.0 54.40 57.50
BCR 150918C00145000 C 09/18/15 145.0 49.40 52.60
BCR 150918C00150000 C 09/18/15 150.0 44.40 47.60
BCR 150918C00155000 C 09/18/15 155.0 39.60 42.40
BCR 150918C00160000 C 09/18/15 160.0 34.50 37.60
BCR 150918C00165000 C 09/18/15 165.0 29.60 32.40
BCR 150918C00170000 C 09/18/15 170.0 24.70 27.40
BCR 150918C00175000 C 09/18/15 175.0 19.90 22.80
BCR 150918C00180000 C 09/18/15 180.0 15.20 17.90
BCR 150918C00185000 C 09/18/15 185.0 10.70 13.60
BCR 150918C00190000 C 09/18/15 190.0 6.70 9.20
BCR 150918C00195000 C 09/18/15 195.0 5.40 5.70
BCR 150918C00200000 C 09/18/15 200.0 2.80 3.20
BCR 150918C00210000 C 09/18/15 210.0 0.20 0.70
BCR 150918C00220000 C 09/18/15 220.0 0.00 0.50
BCR 150918C00230000 C 09/18/15 230.0 0.00 0.50
BCR 150918C00240000 C 09/18/15 240.0 0.00 0.50
BCR 150918C00250000 C 09/18/15 250.0 0.00 0.50
BCR 150918C00260000 C 09/18/15 260.0 0.00 0.50
BCR 150918P00090000 P 09/18/15 90.0 0.00 0.50
BCR 150918P00095000 P 09/18/15 95.0 0.00 0.50
BCR 150918P00100000 P 09/18/15 100.0 0.00 0.50
BCR 150918P00105000 P 09/18/15 105.0 0.00 0.50
BCR 150918P00110000 P 09/18/15 110.0 0.00 0.50
BCR 150918P00115000 P 09/18/15 115.0 0.00 0.50
BCR 150918P00120000 P 09/18/15 120.0 0.00 0.50
BCR 150918P00125000 P 09/18/15 125.0 0.00 0.50
BCR 150918P00130000 P 09/18/15 130.0 0.00 0.50
BCR 150918P00135000 P 09/18/15 135.0 0.00 0.50
BCR 150918P00140000 P 09/18/15 140.0 0.00 0.50
BCR 150918P00145000 P 09/18/15 145.0 0.00 0.50
BCR 150918P00150000 P 09/18/15 150.0 0.00 0.50
BCR 150918P00155000 P 09/18/15 155.0 0.05 0.50
BCR 150918P00160000 P 09/18/15 160.0 0.05 0.50
BCR 150918P00165000 P 09/18/15 165.0 0.05 0.50
BCR 150918P00170000 P 09/18/15 170.0 0.15 0.60
BCR 150918P00175000 P 09/18/15 175.0 0.35 0.80
BCR 150918P00180000 P 09/18/15 180.0 0.65 0.90
BCR 150918P00185000 P 09/18/15 185.0 1.15 1.45
BCR 150918P00190000 P 09/18/15 190.0 2.05 2.45
BCR 150918P00195000 P 09/18/15 195.0 3.60 4.20
BCR 150918P00200000 P 09/18/15 200.0 6.00 8.50
BCR 150918P00210000 P 09/18/15 210.0 13.20 16.10
BCR 150918P00220000 P 09/18/15 220.0 23.00 25.70
BCR 150918P00230000 P 09/18/15 230.0 32.70 35.70
BCR 150918P00240000 P 09/18/15 240.0 42.20 45.60
BCR 150918P00250000 P 09/18/15 250.0 52.50 55.60
BCR 150918P00260000 P 09/18/15 260.0 62.40 65.60
BCR 151016C00130000 C 10/16/15 130.0 64.40 67.40
BCR 151016C00135000 C 10/16/15 135.0 59.50 62.50
BCR 151016C00140000 C 10/16/15 140.0 54.50 57.50
BCR 151016C00145000 C 10/16/15 145.0 49.50 52.70
BCR 151016C00150000 C 10/16/15 150.0 44.60 47.80
BCR 151016C00155000 C 10/16/15 155.0 39.70 43.10
BCR 151016C00160000 C 10/16/15 160.0 34.80 37.90
BCR 151016C00165000 C 10/16/15 165.0 29.90 33.10
BCR 151016C00170000 C 10/16/15 170.0 25.10 28.30
BCR 151016C00175000 C 10/16/15 175.0 20.40 23.30
BCR 151016C00180000 C 10/16/15 180.0 16.00 18.60
BCR 151016C00185000 C 10/16/15 185.0 11.70 14.50
BCR 151016C00190000 C 10/16/15 190.0 7.90 10.40
BCR 151016C00195000 C 10/16/15 195.0 6.70 7.20
BCR 151016C00200000 C 10/16/15 200.0 4.30 4.60
BCR 151016C00210000 C 10/16/15 210.0 1.25 1.50
BCR 151016C00220000 C 10/16/15 220.0 0.10 0.50
BCR 151016C00230000 C 10/16/15 230.0 0.00 0.50
BCR 151016C00240000 C 10/16/15 240.0 0.00 0.50
BCR 151016P00130000 P 10/16/15 130.0 0.00 0.50
BCR 151016P00135000 P 10/16/15 135.0 0.00 0.50
BCR 151016P00140000 P 10/16/15 140.0 0.00 0.50
BCR 151016P00145000 P 10/16/15 145.0 0.05 0.50
BCR 151016P00150000 P 10/16/15 150.0 0.00 0.50
BCR 151016P00155000 P 10/16/15 155.0 0.10 0.50
BCR 151016P00160000 P 10/16/15 160.0 0.20 0.55
BCR 151016P00165000 P 10/16/15 165.0 0.30 0.75
BCR 151016P00170000 P 10/16/15 170.0 0.50 0.95
BCR 151016P00175000 P 10/16/15 175.0 0.85 1.35
BCR 151016P00180000 P 10/16/15 180.0 1.30 1.95
BCR 151016P00185000 P 10/16/15 185.0 2.10 2.60
BCR 151016P00190000 P 10/16/15 190.0 3.30 3.60
BCR 151016P00195000 P 10/16/15 195.0 5.00 5.40
BCR 151016P00200000 P 10/16/15 200.0 7.50 10.10
BCR 151016P00210000 P 10/16/15 210.0 14.30 17.20
BCR 151016P00220000 P 10/16/15 220.0 22.30 26.00
BCR 151016P00230000 P 10/16/15 230.0 32.20 35.70
BCR 151016P00240000 P 10/16/15 240.0 42.00 45.70
BCR 160115C00090000 C 01/15/16 90.0 104.60 107.50
BCR 160115C00095000 C 01/15/16 95.0 99.60 102.60
BCR 160115C00100000 C 01/15/16 100.0 94.60 97.60
BCR 160115C00105000 C 01/15/16 105.0 89.70 92.60
BCR 160115C00110000 C 01/15/16 110.0 84.70 87.70
BCR 160115C00115000 C 01/15/16 115.0 79.60 82.70
BCR 160115C00120000 C 01/15/16 120.0 74.70 77.80
BCR 160115C00125000 C 01/15/16 125.0 69.80 72.80
BCR 160115C00130000 C 01/15/16 130.0 64.90 67.90
BCR 160115C00135000 C 01/15/16 135.0 59.80 63.00
BCR 160115C00140000 C 01/15/16 140.0 54.90 58.10
BCR 160115C00145000 C 01/15/16 145.0 50.10 53.20
BCR 160115C00150000 C 01/15/16 150.0 45.30 48.10
BCR 160115C00155000 C 01/15/16 155.0 40.30 43.30
BCR 160115C00160000 C 01/15/16 160.0 35.70 38.90
BCR 160115C00165000 C 01/15/16 165.0 31.10 34.20
BCR 160115C00170000 C 01/15/16 170.0 26.40 29.70
BCR 160115C00175000 C 01/15/16 175.0 22.10 25.50
BCR 160115C00180000 C 01/15/16 180.0 18.10 21.60
BCR 160115C00185000 C 01/15/16 185.0 14.40 17.90
BCR 160115C00190000 C 01/15/16 190.0 11.10 14.50
BCR 160115C00195000 C 01/15/16 195.0 8.60 11.00
BCR 160115C00200000 C 01/15/16 200.0 5.70 8.70
BCR 160115C00210000 C 01/15/16 210.0 2.10 5.60
BCR 160115C00220000 C 01/15/16 220.0 0.00 3.80
BCR 160115C00230000 C 01/15/16 230.0 0.00 3.10
BCR 160115C00240000 C 01/15/16 240.0 0.00 2.40
BCR 160115C00250000 C 01/15/16 250.0 0.00 0.55
BCR 160115P00090000 P 01/15/16 90.0 0.00 2.10
BCR 160115P00095000 P 01/15/16 95.0 0.00 2.20
BCR 160115P00100000 P 01/15/16 100.0 0.00 1.20
BCR 160115P00105000 P 01/15/16 105.0 0.00 2.40
BCR 160115P00110000 P 01/15/16 110.0 0.00 1.85
BCR 160115P00115000 P 01/15/16 115.0 0.00 2.00
BCR 160115P00120000 P 01/15/16 120.0 0.00 2.05
BCR 160115P00125000 P 01/15/16 125.0 0.00 2.10
BCR 160115P00130000 P 01/15/16 130.0 0.00 2.55
BCR 160115P00135000 P 01/15/16 135.0 0.00 2.55
BCR 160115P00140000 P 01/15/16 140.0 0.00 2.65
BCR 160115P00145000 P 01/15/16 145.0 0.05 2.35
BCR 160115P00150000 P 01/15/16 150.0 0.20 2.55
BCR 160115P00155000 P 01/15/16 155.0 0.50 3.70
BCR 160115P00160000 P 01/15/16 160.0 0.60 3.80
BCR 160115P00165000 P 01/15/16 165.0 0.90 2.60
BCR 160115P00170000 P 01/15/16 170.0 1.25 3.40
BCR 160115P00175000 P 01/15/16 175.0 1.35 3.00
BCR 160115P00180000 P 01/15/16 180.0 3.60 4.10
BCR 160115P00185000 P 01/15/16 185.0 4.10 7.40
BCR 160115P00190000 P 01/15/16 190.0 5.80 8.90
BCR 160115P00195000 P 01/15/16 195.0 7.90 10.80
BCR 160115P00200000 P 01/15/16 200.0 10.70 13.30
BCR 160115P00210000 P 01/15/16 210.0 16.60 19.90
BCR 160115P00220000 P 01/15/16 220.0 24.30 27.70
BCR 160115P00230000 P 01/15/16 230.0 32.60 36.70
BCR 160115P00240000 P 01/15/16 240.0 42.00 46.20
BCR 160115P00250000 P 01/15/16 250.0 51.70 55.80

OPRA data is delayed 15 minutes.