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 (2015-02-20)Premium Content

Cr Bard Inc (BCR)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 150320C00130000 C 03/20/15 130.0 37.50 41.60
BCR 150320C00135000 C 03/20/15 135.0 33.70 36.60
BCR 150320C00140000 C 03/20/15 140.0 28.70 31.60
BCR 150320C00145000 C 03/20/15 145.0 23.40 26.60
BCR 150320C00150000 C 03/20/15 150.0 18.80 21.70
BCR 150320C00155000 C 03/20/15 155.0 13.90 16.80
BCR 150320C00160000 C 03/20/15 160.0 9.30 12.00
BCR 150320C00165000 C 03/20/15 165.0 5.20 6.20
BCR 150320C00170000 C 03/20/15 170.0 2.15 2.50
BCR 150320C00175000 C 03/20/15 175.0 0.60 0.90
BCR 150320C00180000 C 03/20/15 180.0 0.15 0.55
BCR 150320C00185000 C 03/20/15 185.0 0.00 0.50
BCR 150320C00190000 C 03/20/15 190.0 0.00 0.45
BCR 150320C00195000 C 03/20/15 195.0 0.00 0.50
BCR 150320C00200000 C 03/20/15 200.0 0.00 0.50
BCR 150320C00210000 C 03/20/15 210.0 0.00 0.50
BCR 150320C00220000 C 03/20/15 220.0 0.00 0.45
BCR 150320C00230000 C 03/20/15 230.0 0.00 0.50
BCR 150320C00240000 C 03/20/15 240.0 0.00 0.50
BCR 150320P00130000 P 03/20/15 130.0 0.00 0.50
BCR 150320P00135000 P 03/20/15 135.0 0.00 0.50
BCR 150320P00140000 P 03/20/15 140.0 0.00 0.50
BCR 150320P00145000 P 03/20/15 145.0 0.00 0.50
BCR 150320P00150000 P 03/20/15 150.0 0.00 0.45
BCR 150320P00155000 P 03/20/15 155.0 0.05 0.50
BCR 150320P00160000 P 03/20/15 160.0 0.20 0.65
BCR 150320P00165000 P 03/20/15 165.0 1.10 1.40
BCR 150320P00170000 P 03/20/15 170.0 2.80 3.30
BCR 150320P00175000 P 03/20/15 175.0 4.90 6.90
BCR 150320P00180000 P 03/20/15 180.0 8.80 11.80
BCR 150320P00185000 P 03/20/15 185.0 13.60 16.60
BCR 150320P00190000 P 03/20/15 190.0 18.60 21.20
BCR 150320P00195000 P 03/20/15 195.0 23.60 26.60
BCR 150320P00200000 P 03/20/15 200.0 28.60 31.50
BCR 150320P00210000 P 03/20/15 210.0 38.50 41.50
BCR 150320P00220000 P 03/20/15 220.0 48.50 51.50
BCR 150320P00230000 P 03/20/15 230.0 58.50 62.00
BCR 150320P00240000 P 03/20/15 240.0 68.50 71.80
BCR 150417C00090000 C 04/17/15 90.0 77.50 81.50
BCR 150417C00095000 C 04/17/15 95.0 72.50 76.50
BCR 150417C00100000 C 04/17/15 100.0 67.50 71.50
BCR 150417C00105000 C 04/17/15 105.0 62.50 66.60
BCR 150417C00110000 C 04/17/15 110.0 57.60 61.50
BCR 150417C00115000 C 04/17/15 115.0 52.60 56.70
BCR 150417C00120000 C 04/17/15 120.0 47.50 51.70
BCR 150417C00125000 C 04/17/15 125.0 42.50 46.70
BCR 150417C00130000 C 04/17/15 130.0 37.60 41.70
BCR 150417C00135000 C 04/17/15 135.0 32.60 36.20
BCR 150417C00140000 C 04/17/15 140.0 27.70 31.80
BCR 150417C00145000 C 04/17/15 145.0 22.80 26.90
BCR 150417C00150000 C 04/17/15 150.0 18.20 22.00
BCR 150417C00155000 C 04/17/15 155.0 14.40 17.20
BCR 150417C00160000 C 04/17/15 160.0 10.20 11.70
BCR 150417C00165000 C 04/17/15 165.0 6.50 8.80
BCR 150417C00170000 C 04/17/15 170.0 3.60 4.10
BCR 150417C00175000 C 04/17/15 175.0 1.80 2.15
BCR 150417C00180000 C 04/17/15 180.0 0.70 1.20
BCR 150417C00185000 C 04/17/15 185.0 0.35 0.55
BCR 150417C00190000 C 04/17/15 190.0 0.10 0.50
BCR 150417C00195000 C 04/17/15 195.0 0.00 0.50
BCR 150417C00200000 C 04/17/15 200.0 0.00 0.50
BCR 150417P00090000 P 04/17/15 90.0 0.00 0.35
BCR 150417P00095000 P 04/17/15 95.0 0.00 0.35
BCR 150417P00100000 P 04/17/15 100.0 0.00 0.50
BCR 150417P00105000 P 04/17/15 105.0 0.00 0.50
BCR 150417P00110000 P 04/17/15 110.0 0.00 0.50
BCR 150417P00115000 P 04/17/15 115.0 0.00 0.50
BCR 150417P00120000 P 04/17/15 120.0 0.00 0.50
BCR 150417P00125000 P 04/17/15 125.0 0.05 0.40
BCR 150417P00130000 P 04/17/15 130.0 0.00 0.50
BCR 150417P00135000 P 04/17/15 135.0 0.00 0.50
BCR 150417P00140000 P 04/17/15 140.0 0.05 0.45
BCR 150417P00145000 P 04/17/15 145.0 0.05 0.50
BCR 150417P00150000 P 04/17/15 150.0 0.20 0.60
BCR 150417P00155000 P 04/17/15 155.0 0.45 0.90
BCR 150417P00160000 P 04/17/15 160.0 1.15 1.50
BCR 150417P00165000 P 04/17/15 165.0 2.15 2.70
BCR 150417P00170000 P 04/17/15 170.0 4.00 4.80
BCR 150417P00175000 P 04/17/15 175.0 7.20 8.00
BCR 150417P00180000 P 04/17/15 180.0 9.40 12.20
BCR 150417P00185000 P 04/17/15 185.0 13.90 17.00
BCR 150417P00190000 P 04/17/15 190.0 18.70 21.80
BCR 150417P00195000 P 04/17/15 195.0 23.60 26.50
BCR 150417P00200000 P 04/17/15 200.0 28.60 31.60
BCR 150717C00120000 C 07/17/15 120.0 47.90 51.90
BCR 150717C00125000 C 07/17/15 125.0 43.00 47.00
BCR 150717C00130000 C 07/17/15 130.0 38.20 42.10
BCR 150717C00135000 C 07/17/15 135.0 33.40 37.30
BCR 150717C00140000 C 07/17/15 140.0 28.60 32.60
BCR 150717C00145000 C 07/17/15 145.0 25.30 28.00
BCR 150717C00150000 C 07/17/15 150.0 20.90 23.60
BCR 150717C00155000 C 07/17/15 155.0 16.80 19.50
BCR 150717C00160000 C 07/17/15 160.0 13.20 15.80
BCR 150717C00165000 C 07/17/15 165.0 9.90 10.90
BCR 150717C00170000 C 07/17/15 170.0 7.20 8.20
BCR 150717C00175000 C 07/17/15 175.0 5.10 6.00
BCR 150717C00180000 C 07/17/15 180.0 3.60 4.30
BCR 150717C00185000 C 07/17/15 185.0 2.45 3.20
BCR 150717C00190000 C 07/17/15 190.0 1.35 2.25
BCR 150717C00195000 C 07/17/15 195.0 0.95 1.65
BCR 150717C00200000 C 07/17/15 200.0 0.55 1.20
BCR 150717C00210000 C 07/17/15 210.0 0.15 0.65
BCR 150717C00220000 C 07/17/15 220.0 0.00 0.50
BCR 150717P00120000 P 07/17/15 120.0 0.20 0.55
BCR 150717P00125000 P 07/17/15 125.0 0.30 0.65
BCR 150717P00130000 P 07/17/15 130.0 0.40 0.85
BCR 150717P00135000 P 07/17/15 135.0 0.60 1.05
BCR 150717P00140000 P 07/17/15 140.0 0.80 1.25
BCR 150717P00145000 P 07/17/15 145.0 1.20 1.70
BCR 150717P00150000 P 07/17/15 150.0 1.75 2.35
BCR 150717P00155000 P 07/17/15 155.0 2.50 3.30
BCR 150717P00160000 P 07/17/15 160.0 3.60 4.60
BCR 150717P00165000 P 07/17/15 165.0 5.10 6.30
BCR 150717P00170000 P 07/17/15 170.0 7.00 8.60
BCR 150717P00175000 P 07/17/15 175.0 9.70 11.50
BCR 150717P00180000 P 07/17/15 180.0 12.70 15.10
BCR 150717P00185000 P 07/17/15 185.0 16.30 19.20
BCR 150717P00190000 P 07/17/15 190.0 20.40 22.90
BCR 150717P00195000 P 07/17/15 195.0 24.90 28.00
BCR 150717P00200000 P 07/17/15 200.0 29.40 32.80
BCR 150717P00210000 P 07/17/15 210.0 39.00 42.10
BCR 150717P00220000 P 07/17/15 220.0 48.90 51.70
BCR 151016C00130000 C 10/16/15 130.0 38.80 42.70
BCR 151016C00135000 C 10/16/15 135.0 34.40 38.10
BCR 151016C00140000 C 10/16/15 140.0 31.20 33.70
BCR 151016C00145000 C 10/16/15 145.0 26.80 29.40
BCR 151016C00150000 C 10/16/15 150.0 22.60 25.50
BCR 151016C00155000 C 10/16/15 155.0 18.80 21.60
BCR 151016C00160000 C 10/16/15 160.0 15.50 18.00
BCR 151016C00165000 C 10/16/15 165.0 12.60 15.10
BCR 151016C00170000 C 10/16/15 170.0 9.70 11.90
BCR 151016C00175000 C 10/16/15 175.0 7.50 9.30
BCR 151016C00180000 C 10/16/15 180.0 6.00 7.20
BCR 151016C00185000 C 10/16/15 185.0 4.30 5.60
BCR 151016C00190000 C 10/16/15 190.0 3.10 4.40
BCR 151016C00195000 C 10/16/15 195.0 2.35 3.30
BCR 151016C00200000 C 10/16/15 200.0 1.35 2.70
BCR 151016C00210000 C 10/16/15 210.0 0.65 1.60
BCR 151016C00220000 C 10/16/15 220.0 0.25 1.00
BCR 151016C00230000 C 10/16/15 230.0 0.00 0.70
BCR 151016C00240000 C 10/16/15 240.0 0.00 0.50
BCR 151016P00130000 P 10/16/15 130.0 0.95 1.65
BCR 151016P00135000 P 10/16/15 135.0 1.35 2.15
BCR 151016P00140000 P 10/16/15 140.0 1.80 2.55
BCR 151016P00145000 P 10/16/15 145.0 2.40 3.60
BCR 151016P00150000 P 10/16/15 150.0 3.20 4.30
BCR 151016P00155000 P 10/16/15 155.0 4.30 5.50
BCR 151016P00160000 P 10/16/15 160.0 5.80 7.00
BCR 151016P00165000 P 10/16/15 165.0 7.40 8.90
BCR 151016P00170000 P 10/16/15 170.0 9.60 11.00
BCR 151016P00175000 P 10/16/15 175.0 12.10 14.10
BCR 151016P00180000 P 10/16/15 180.0 14.90 17.20
BCR 151016P00185000 P 10/16/15 185.0 18.20 20.60
BCR 151016P00190000 P 10/16/15 190.0 22.10 24.70
BCR 151016P00195000 P 10/16/15 195.0 26.10 28.80
BCR 151016P00200000 P 10/16/15 200.0 30.50 33.10
BCR 151016P00210000 P 10/16/15 210.0 39.70 42.70
BCR 151016P00220000 P 10/16/15 220.0 49.30 52.40
BCR 151016P00230000 P 10/16/15 230.0 59.00 61.90
BCR 151016P00240000 P 10/16/15 240.0 68.90 71.70

OPRA data is delayed 15 minutes.