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 (2017-05-19)Premium Content

Cr Bard Inc (BCR)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 170721C00110000 C 07/21/17 110.0 204.10 208.40
BCR 170721C00115000 C 07/21/17 115.0 199.10 203.50
BCR 170721C00120000 C 07/21/17 120.0 194.00 198.20
BCR 170721C00125000 C 07/21/17 125.0 189.10 193.50
BCR 170721C00130000 C 07/21/17 130.0 184.10 188.50
BCR 170721C00135000 C 07/21/17 135.0 179.10 183.50
BCR 170721C00140000 C 07/21/17 140.0 174.10 178.50
BCR 170721C00145000 C 07/21/17 145.0 169.10 173.50
BCR 170721C00150000 C 07/21/17 150.0 164.00 168.40
BCR 170721C00155000 C 07/21/17 155.0 159.10 163.50
BCR 170721C00160000 C 07/21/17 160.0 153.90 158.30
BCR 170721C00165000 C 07/21/17 165.0 149.20 153.50
BCR 170721C00170000 C 07/21/17 170.0 143.90 148.30
BCR 170721C00175000 C 07/21/17 175.0 138.90 143.30
BCR 170721C00180000 C 07/21/17 180.0 134.20 138.60
BCR 170721C00185000 C 07/21/17 185.0 128.90 133.30
BCR 170721C00190000 C 07/21/17 190.0 123.90 128.30
BCR 170721C00195000 C 07/21/17 195.0 118.90 123.30
BCR 170721C00200000 C 07/21/17 200.0 114.20 118.60
BCR 170721C00210000 C 07/21/17 210.0 104.20 108.60
BCR 170721C00220000 C 07/21/17 220.0 94.10 98.50
BCR 170721C00230000 C 07/21/17 230.0 84.00 88.30
BCR 170721C00240000 C 07/21/17 240.0 74.00 78.30
BCR 170721C00250000 C 07/21/17 250.0 65.00 69.00
BCR 170721C00260000 C 07/21/17 260.0 54.30 58.70
BCR 170721C00270000 C 07/21/17 270.0 44.30 48.70
BCR 170721C00280000 C 07/21/17 280.0 34.30 38.70
BCR 170721C00290000 C 07/21/17 290.0 24.30 28.70
BCR 170721C00300000 C 07/21/17 300.0 14.20 18.60
BCR 170721C00310000 C 07/21/17 310.0 4.30 8.70
BCR 170721C00320000 C 07/21/17 320.0 0.00 4.40
BCR 170721C00330000 C 07/21/17 330.0 0.00 4.40
BCR 170721C00340000 C 07/21/17 340.0 0.00 4.40
BCR 170721C00350000 C 07/21/17 350.0 0.00 4.40
BCR 170721C00360000 C 07/21/17 360.0 0.00 4.40
BCR 170721P00110000 P 07/21/17 110.0 0.00 4.40
BCR 170721P00115000 P 07/21/17 115.0 0.00 4.40
BCR 170721P00120000 P 07/21/17 120.0 0.00 4.40
BCR 170721P00125000 P 07/21/17 125.0 0.00 4.40
BCR 170721P00130000 P 07/21/17 130.0 0.00 4.40
BCR 170721P00135000 P 07/21/17 135.0 0.00 4.40
BCR 170721P00140000 P 07/21/17 140.0 0.00 4.40
BCR 170721P00145000 P 07/21/17 145.0 0.00 4.40
BCR 170721P00150000 P 07/21/17 150.0 0.00 0.05
BCR 170721P00155000 P 07/21/17 155.0 0.00 4.40
BCR 170721P00160000 P 07/21/17 160.0 0.00 0.05
BCR 170721P00165000 P 07/21/17 165.0 0.00 4.40
BCR 170721P00170000 P 07/21/17 170.0 0.00 0.05
BCR 170721P00175000 P 07/21/17 175.0 0.00 4.40
BCR 170721P00180000 P 07/21/17 180.0 0.00 0.05
BCR 170721P00185000 P 07/21/17 185.0 0.00 0.25
BCR 170721P00190000 P 07/21/17 190.0 0.00 0.05
BCR 170721P00195000 P 07/21/17 195.0 0.00 4.40
BCR 170721P00200000 P 07/21/17 200.0 0.00 0.05
BCR 170721P00210000 P 07/21/17 210.0 0.00 0.05
BCR 170721P00220000 P 07/21/17 220.0 0.00 0.05
BCR 170721P00230000 P 07/21/17 230.0 0.00 0.05
BCR 170721P00240000 P 07/21/17 240.0 0.00 4.40
BCR 170721P00250000 P 07/21/17 250.0 0.00 4.40
BCR 170721P00260000 P 07/21/17 260.0 0.00 4.40
BCR 170721P00270000 P 07/21/17 270.0 0.00 4.40
BCR 170721P00280000 P 07/21/17 280.0 0.00 1.50
BCR 170721P00290000 P 07/21/17 290.0 0.00 3.00
BCR 170721P00300000 P 07/21/17 300.0 0.00 4.40
BCR 170721P00310000 P 07/21/17 310.0 0.00 4.40
BCR 170721P00320000 P 07/21/17 320.0 2.00 6.40
BCR 170721P00330000 P 07/21/17 330.0 11.70 16.10
BCR 170721P00340000 P 07/21/17 340.0 21.70 26.10
BCR 170721P00350000 P 07/21/17 350.0 31.80 36.20
BCR 170721P00360000 P 07/21/17 360.0 41.70 46.00
BCR 170818C00160000 C 08/18/17 160.0 154.10 158.40
BCR 170818C00165000 C 08/18/17 165.0 149.10 153.40
BCR 170818C00170000 C 08/18/17 170.0 144.30 148.50
BCR 170818C00175000 C 08/18/17 175.0 139.30 143.70
BCR 170818C00180000 C 08/18/17 180.0 134.00 138.40
BCR 170818C00185000 C 08/18/17 185.0 129.00 133.40
BCR 170818C00190000 C 08/18/17 190.0 124.00 128.40
BCR 170818C00195000 C 08/18/17 195.0 119.10 123.40
BCR 170818C00200000 C 08/18/17 200.0 114.30 118.50
BCR 170818C00210000 C 08/18/17 210.0 104.30 108.60
BCR 170818C00220000 C 08/18/17 220.0 94.10 98.50
BCR 170818C00230000 C 08/18/17 230.0 84.10 88.50
BCR 170818C00240000 C 08/18/17 240.0 74.20 78.50
BCR 170818C00250000 C 08/18/17 250.0 64.40 68.80
BCR 170818C00260000 C 08/18/17 260.0 54.40 58.70
BCR 170818C00270000 C 08/18/17 270.0 44.30 48.60
BCR 170818C00280000 C 08/18/17 280.0 34.40 38.70
BCR 170818C00290000 C 08/18/17 290.0 24.70 29.00
BCR 170818C00300000 C 08/18/17 300.0 14.90 19.20
BCR 170818C00310000 C 08/18/17 310.0 5.50 9.20
BCR 170818C00320000 C 08/18/17 320.0 0.00 4.40
BCR 170818C00330000 C 08/18/17 330.0 0.00 4.40
BCR 170818C00340000 C 08/18/17 340.0 0.00 4.40
BCR 170818C00350000 C 08/18/17 350.0 0.00 4.40
BCR 170818C00360000 C 08/18/17 360.0 0.00 4.40
BCR 170818C00370000 C 08/18/17 370.0 0.00 4.40
BCR 170818C00380000 C 08/18/17 380.0 0.00 4.40
BCR 170818C00390000 C 08/18/17 390.0 0.00 4.40
BCR 170818C00400000 C 08/18/17 400.0 0.00 4.40
BCR 170818C00410000 C 08/18/17 410.0 0.00 4.40
BCR 170818C00420000 C 08/18/17 420.0 0.00 4.40
BCR 170818C00430000 C 08/18/17 430.0 0.00 4.40
BCR 170818C00440000 C 08/18/17 440.0 0.00 4.40
BCR 170818C00450000 C 08/18/17 450.0 0.00 4.40
BCR 170818C00460000 C 08/18/17 460.0 0.00 4.40
BCR 170818C00470000 C 08/18/17 470.0 0.00 4.40
BCR 170818P00160000 P 08/18/17 160.0 0.00 0.05
BCR 170818P00165000 P 08/18/17 165.0 0.00 4.40
BCR 170818P00170000 P 08/18/17 170.0 0.00 0.05
BCR 170818P00175000 P 08/18/17 175.0 0.00 4.40
BCR 170818P00180000 P 08/18/17 180.0 0.00 0.05
BCR 170818P00185000 P 08/18/17 185.0 0.00 4.40
BCR 170818P00190000 P 08/18/17 190.0 0.00 0.05
BCR 170818P00195000 P 08/18/17 195.0 0.00 4.40
BCR 170818P00200000 P 08/18/17 200.0 0.00 0.05
BCR 170818P00210000 P 08/18/17 210.0 0.00 0.05
BCR 170818P00220000 P 08/18/17 220.0 0.00 0.05
BCR 170818P00230000 P 08/18/17 230.0 0.00 0.10
BCR 170818P00240000 P 08/18/17 240.0 0.00 4.40
BCR 170818P00250000 P 08/18/17 250.0 0.00 4.40
BCR 170818P00260000 P 08/18/17 260.0 0.00 4.40
BCR 170818P00270000 P 08/18/17 270.0 0.00 4.40
BCR 170818P00280000 P 08/18/17 280.0 0.00 4.40
BCR 170818P00290000 P 08/18/17 290.0 0.00 4.40
BCR 170818P00300000 P 08/18/17 300.0 0.00 4.40
BCR 170818P00310000 P 08/18/17 310.0 0.00 4.40
BCR 170818P00320000 P 08/18/17 320.0 2.50 6.90
BCR 170818P00330000 P 08/18/17 330.0 11.60 16.00
BCR 170818P00340000 P 08/18/17 340.0 21.70 26.10
BCR 170818P00350000 P 08/18/17 350.0 31.50 35.90
BCR 170818P00360000 P 08/18/17 360.0 41.50 45.80
BCR 170818P00370000 P 08/18/17 370.0 51.70 56.10
BCR 170818P00380000 P 08/18/17 380.0 61.70 66.00
BCR 170818P00390000 P 08/18/17 390.0 71.70 76.00
BCR 170818P00400000 P 08/18/17 400.0 81.60 86.00
BCR 170818P00410000 P 08/18/17 410.0 91.70 96.10
BCR 170818P00420000 P 08/18/17 420.0 101.80 106.20
BCR 170818P00430000 P 08/18/17 430.0 111.70 116.10
BCR 170818P00440000 P 08/18/17 440.0 121.60 126.00
BCR 170818P00450000 P 08/18/17 450.0 131.70 136.10
BCR 170818P00460000 P 08/18/17 460.0 141.50 145.90
BCR 170818P00470000 P 08/18/17 470.0 151.80 156.20
BCR 171020C00125000 C 10/20/17 125.0 189.30 193.70
BCR 171020C00130000 C 10/20/17 130.0 184.10 188.50
BCR 171020C00135000 C 10/20/17 135.0 179.30 183.60
BCR 171020C00140000 C 10/20/17 140.0 174.30 178.70
BCR 171020C00145000 C 10/20/17 145.0 169.40 173.80
BCR 171020C00150000 C 10/20/17 150.0 164.20 168.60
BCR 171020C00155000 C 10/20/17 155.0 159.40 163.70
BCR 171020C00160000 C 10/20/17 160.0 154.40 158.70
BCR 171020C00165000 C 10/20/17 165.0 149.40 153.70
BCR 171020C00170000 C 10/20/17 170.0 144.60 148.90
BCR 171020C00175000 C 10/20/17 175.0 139.60 143.80
BCR 171020C00180000 C 10/20/17 180.0 134.60 138.90
BCR 171020C00185000 C 10/20/17 185.0 129.50 133.80
BCR 171020C00190000 C 10/20/17 190.0 124.70 129.00
BCR 171020C00195000 C 10/20/17 195.0 119.70 124.00
BCR 171020C00200000 C 10/20/17 200.0 114.80 119.00
BCR 171020C00210000 C 10/20/17 210.0 104.70 109.00
BCR 171020C00220000 C 10/20/17 220.0 94.80 99.20
BCR 171020C00230000 C 10/20/17 230.0 85.00 89.40
BCR 171020C00240000 C 10/20/17 240.0 75.30 79.50
BCR 171020C00250000 C 10/20/17 250.0 65.30 69.70
BCR 171020C00260000 C 10/20/17 260.0 55.60 60.00
BCR 171020C00270000 C 10/20/17 270.0 46.10 50.30
BCR 171020C00280000 C 10/20/17 280.0 36.60 41.00
BCR 171020C00290000 C 10/20/17 290.0 27.40 31.80
BCR 171020C00300000 C 10/20/17 300.0 18.50 22.90
BCR 171020C00310000 C 10/20/17 310.0 11.10 14.50
BCR 171020C00320000 C 10/20/17 320.0 4.60 8.30
BCR 171020C00330000 C 10/20/17 330.0 0.00 4.40
BCR 171020C00340000 C 10/20/17 340.0 0.00 4.40
BCR 171020C00350000 C 10/20/17 350.0 0.00 4.40
BCR 171020C00360000 C 10/20/17 360.0 0.00 4.40
BCR 171020P00125000 P 10/20/17 125.0 0.00 4.40
BCR 171020P00130000 P 10/20/17 130.0 0.00 0.05
BCR 171020P00135000 P 10/20/17 135.0 0.00 4.40
BCR 171020P00140000 P 10/20/17 140.0 0.00 0.05
BCR 171020P00145000 P 10/20/17 145.0 0.00 4.40
BCR 171020P00150000 P 10/20/17 150.0 0.00 0.05
BCR 171020P00155000 P 10/20/17 155.0 0.00 4.40
BCR 171020P00160000 P 10/20/17 160.0 0.00 0.05
BCR 171020P00165000 P 10/20/17 165.0 0.00 4.40
BCR 171020P00170000 P 10/20/17 170.0 0.00 0.05
BCR 171020P00175000 P 10/20/17 175.0 0.00 4.40
BCR 171020P00180000 P 10/20/17 180.0 0.00 0.05
BCR 171020P00185000 P 10/20/17 185.0 0.00 4.40
BCR 171020P00190000 P 10/20/17 190.0 0.00 0.05
BCR 171020P00195000 P 10/20/17 195.0 0.00 4.40
BCR 171020P00200000 P 10/20/17 200.0 0.00 0.05
BCR 171020P00210000 P 10/20/17 210.0 0.00 0.10
BCR 171020P00220000 P 10/20/17 220.0 0.00 0.15
BCR 171020P00230000 P 10/20/17 230.0 0.00 0.25
BCR 171020P00240000 P 10/20/17 240.0 0.00 0.75
BCR 171020P00250000 P 10/20/17 250.0 0.00 4.40
BCR 171020P00260000 P 10/20/17 260.0 0.00 4.40
BCR 171020P00270000 P 10/20/17 270.0 0.75 1.00
BCR 171020P00280000 P 10/20/17 280.0 0.00 3.00
BCR 171020P00290000 P 10/20/17 290.0 0.10 4.40
BCR 171020P00300000 P 10/20/17 300.0 1.00 5.40
BCR 171020P00310000 P 10/20/17 310.0 4.10 7.00
BCR 171020P00320000 P 10/20/17 320.0 7.60 11.00
BCR 171020P00330000 P 10/20/17 330.0 12.80 17.20
BCR 171020P00340000 P 10/20/17 340.0 21.80 26.10
BCR 171020P00350000 P 10/20/17 350.0 31.70 36.10
BCR 171020P00360000 P 10/20/17 360.0 41.80 46.20
BCR 180119C00195000 C 01/19/18 195.0 120.00 124.40
BCR 180119C00200000 C 01/19/18 200.0 115.00 119.40
BCR 180119C00210000 C 01/19/18 210.0 105.20 109.60
BCR 180119C00220000 C 01/19/18 220.0 95.20 99.60
BCR 180119C00230000 C 01/19/18 230.0 85.50 89.70
BCR 180119C00240000 C 01/19/18 240.0 75.80 80.00
BCR 180119C00250000 C 01/19/18 250.0 66.10 70.40
BCR 180119C00260000 C 01/19/18 260.0 56.30 60.70
BCR 180119C00270000 C 01/19/18 270.0 47.00 51.30
BCR 180119C00280000 C 01/19/18 280.0 38.10 42.50
BCR 180119C00290000 C 01/19/18 290.0 29.60 34.00
BCR 180119C00300000 C 01/19/18 300.0 21.00 25.40
BCR 180119C00310000 C 01/19/18 310.0 13.10 17.50
BCR 180119C00320000 C 01/19/18 320.0 6.80 10.50
BCR 180119C00330000 C 01/19/18 330.0 2.45 3.10
BCR 180119C00340000 C 01/19/18 340.0 0.00 4.40
BCR 180119C00350000 C 01/19/18 350.0 0.00 2.30
BCR 180119C00360000 C 01/19/18 360.0 0.00 2.05
BCR 180119C00370000 C 01/19/18 370.0 0.00 4.40
BCR 180119C00380000 C 01/19/18 380.0 0.00 0.05
BCR 180119C00390000 C 01/19/18 390.0 0.00 0.05
BCR 180119C00400000 C 01/19/18 400.0 0.00 0.05
BCR 180119C00410000 C 01/19/18 410.0 0.00 0.05
BCR 180119C00420000 C 01/19/18 420.0 0.00 4.40
BCR 180119C00430000 C 01/19/18 430.0 0.00 4.40
BCR 180119P00195000 P 01/19/18 195.0 0.00 0.05
BCR 180119P00200000 P 01/19/18 200.0 0.00 0.10
BCR 180119P00210000 P 01/19/18 210.0 0.00 0.15
BCR 180119P00220000 P 01/19/18 220.0 0.00 0.20
BCR 180119P00230000 P 01/19/18 230.0 0.00 0.35
BCR 180119P00240000 P 01/19/18 240.0 0.00 1.90
BCR 180119P00250000 P 01/19/18 250.0 0.00 2.45
BCR 180119P00260000 P 01/19/18 260.0 0.00 2.55
BCR 180119P00270000 P 01/19/18 270.0 0.45 3.20
BCR 180119P00280000 P 01/19/18 280.0 1.45 4.60
BCR 180119P00290000 P 01/19/18 290.0 2.25 6.00
BCR 180119P00300000 P 01/19/18 300.0 3.60 7.50
BCR 180119P00310000 P 01/19/18 310.0 5.70 9.50
BCR 180119P00320000 P 01/19/18 320.0 7.80 12.20
BCR 180119P00330000 P 01/19/18 330.0 13.50 17.60
BCR 180119P00340000 P 01/19/18 340.0 21.50 25.90
BCR 180119P00350000 P 01/19/18 350.0 31.70 36.00
BCR 180119P00360000 P 01/19/18 360.0 41.50 45.90
BCR 180119P00370000 P 01/19/18 370.0 51.70 56.10
BCR 180119P00380000 P 01/19/18 380.0 61.70 66.10
BCR 180119P00390000 P 01/19/18 390.0 71.50 75.90
BCR 180119P00400000 P 01/19/18 400.0 81.80 86.20
BCR 180119P00410000 P 01/19/18 410.0 91.70 96.10
BCR 180119P00420000 P 01/19/18 420.0 101.50 105.90
BCR 180119P00430000 P 01/19/18 430.0 111.50 115.90

OPRA data is delayed 15 minutes.