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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 140920C00100000 C 09/20/14 100.0 47.10 50.80
BCR 140920C00105000 C 09/20/14 105.0 42.10 45.80
BCR 140920C00110000 C 09/20/14 110.0 37.10 40.80
BCR 140920C00115000 C 09/20/14 115.0 32.10 35.80
BCR 140920C00120000 C 09/20/14 120.0 27.20 30.80
BCR 140920C00125000 C 09/20/14 125.0 22.20 25.70
BCR 140920C00130000 C 09/20/14 130.0 17.20 20.70
BCR 140920C00135000 C 09/20/14 135.0 13.10 15.70
BCR 140920C00140000 C 09/20/14 140.0 8.60 10.10
BCR 140920C00145000 C 09/20/14 145.0 4.60 5.60
BCR 140920C00150000 C 09/20/14 150.0 1.85 2.25
BCR 140920C00155000 C 09/20/14 155.0 0.50 0.75
BCR 140920C00160000 C 09/20/14 160.0 0.05 0.15
BCR 140920C00165000 C 09/20/14 165.0 0.00 0.15
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 0.25
BCR 140920P00115000 P 09/20/14 115.0 0.00 0.25
BCR 140920P00120000 P 09/20/14 120.0 0.00 0.25
BCR 140920P00125000 P 09/20/14 125.0 0.00 0.30
BCR 140920P00130000 P 09/20/14 130.0 0.00 0.25
BCR 140920P00135000 P 09/20/14 135.0 0.10 0.40
BCR 140920P00140000 P 09/20/14 140.0 0.25 0.60
BCR 140920P00145000 P 09/20/14 145.0 0.90 1.15
BCR 140920P00150000 P 09/20/14 150.0 2.65 2.90
BCR 140920P00155000 P 09/20/14 155.0 6.00 7.40
BCR 140920P00160000 P 09/20/14 160.0 9.40 12.30
BCR 140920P00165000 P 09/20/14 165.0 14.70 17.90
BCR 140920P00170000 P 09/20/14 170.0 19.40 22.70
BCR 140920P00175000 P 09/20/14 175.0 24.20 28.00
BCR 140920P00180000 P 09/20/14 180.0 29.20 33.00
BCR 140920P00185000 P 09/20/14 185.0 34.20 38.00
BCR 140920P00190000 P 09/20/14 190.0 39.20 43.00
BCR 141018C00095000 C 10/18/14 95.0 52.20 56.10
BCR 141018C00100000 C 10/18/14 100.0 47.20 51.00
BCR 141018C00105000 C 10/18/14 105.0 42.20 45.90
BCR 141018C00110000 C 10/18/14 110.0 37.20 40.90
BCR 141018C00115000 C 10/18/14 115.0 32.30 35.90
BCR 141018C00120000 C 10/18/14 120.0 27.30 31.00
BCR 141018C00125000 C 10/18/14 125.0 22.40 26.00
BCR 141018C00130000 C 10/18/14 130.0 17.60 21.10
BCR 141018C00135000 C 10/18/14 135.0 13.70 16.20
BCR 141018C00140000 C 10/18/14 140.0 9.90 11.80
BCR 141018C00145000 C 10/18/14 145.0 6.30 7.00
BCR 141018C00150000 C 10/18/14 150.0 3.50 4.00
BCR 141018C00155000 C 10/18/14 155.0 1.70 2.10
BCR 141018C00160000 C 10/18/14 160.0 0.55 1.00
BCR 141018C00165000 C 10/18/14 165.0 0.10 0.50
BCR 141018C00170000 C 10/18/14 170.0 0.00 0.30
BCR 141018C00175000 C 10/18/14 175.0 0.00 0.35
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 0.25
BCR 141018P00105000 P 10/18/14 105.0 0.00 0.30
BCR 141018P00110000 P 10/18/14 110.0 0.00 0.30
BCR 141018P00115000 P 10/18/14 115.0 0.00 0.30
BCR 141018P00120000 P 10/18/14 120.0 0.05 0.40
BCR 141018P00125000 P 10/18/14 125.0 0.10 0.50
BCR 141018P00130000 P 10/18/14 130.0 0.40 0.60
BCR 141018P00135000 P 10/18/14 135.0 0.50 0.90
BCR 141018P00140000 P 10/18/14 140.0 1.05 1.40
BCR 141018P00145000 P 10/18/14 145.0 2.25 2.60
BCR 141018P00150000 P 10/18/14 150.0 4.30 4.60
BCR 141018P00155000 P 10/18/14 155.0 7.20 7.70
BCR 141018P00160000 P 10/18/14 160.0 9.70 12.80
BCR 141018P00165000 P 10/18/14 165.0 14.60 17.90
BCR 141018P00170000 P 10/18/14 170.0 19.40 23.20
BCR 141018P00175000 P 10/18/14 175.0 24.30 28.00
BCR 141018P00180000 P 10/18/14 180.0 29.20 33.00
BCR 150117C00085000 C 01/17/15 85.0 62.20 66.00
BCR 150117C00090000 C 01/17/15 90.0 57.20 60.90
BCR 150117C00095000 C 01/17/15 95.0 52.20 55.90
BCR 150117C00100000 C 01/17/15 100.0 47.30 51.00
BCR 150117C00105000 C 01/17/15 105.0 42.40 46.10
BCR 150117C00110000 C 01/17/15 110.0 37.50 41.20
BCR 150117C00115000 C 01/17/15 115.0 32.70 36.40
BCR 150117C00120000 C 01/17/15 120.0 27.90 31.60
BCR 150117C00125000 C 01/17/15 125.0 23.30 26.60
BCR 150117C00130000 C 01/17/15 130.0 19.60 22.30
BCR 150117C00135000 C 01/17/15 135.0 15.20 18.10
BCR 150117C00140000 C 01/17/15 140.0 11.10 14.40
BCR 150117C00145000 C 01/17/15 145.0 9.10 10.20
BCR 150117C00150000 C 01/17/15 150.0 6.60 7.40
BCR 150117C00155000 C 01/17/15 155.0 4.40 5.30
BCR 150117C00160000 C 01/17/15 160.0 2.85 3.70
BCR 150117C00165000 C 01/17/15 165.0 1.85 2.40
BCR 150117C00170000 C 01/17/15 170.0 1.15 1.65
BCR 150117C00175000 C 01/17/15 175.0 0.65 1.30
BCR 150117C00180000 C 01/17/15 180.0 0.35 0.90
BCR 150117C00185000 C 01/17/15 185.0 0.15 0.70
BCR 150117C00190000 C 01/17/15 190.0 0.05 0.50
BCR 150117C00195000 C 01/17/15 195.0 0.00 0.50
BCR 150117C00200000 C 01/17/15 200.0 0.00 0.35
BCR 150117C00210000 C 01/17/15 210.0 0.00 0.25
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.40
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.40
BCR 150117P00095000 P 01/17/15 95.0 0.00 0.45
BCR 150117P00100000 P 01/17/15 100.0 0.10 0.40
BCR 150117P00105000 P 01/17/15 105.0 0.05 0.65
BCR 150117P00110000 P 01/17/15 110.0 0.25 0.70
BCR 150117P00115000 P 01/17/15 115.0 0.45 0.90
BCR 150117P00120000 P 01/17/15 120.0 0.65 1.20
BCR 150117P00125000 P 01/17/15 125.0 1.10 1.65
BCR 150117P00130000 P 01/17/15 130.0 1.70 2.25
BCR 150117P00135000 P 01/17/15 135.0 2.60 3.30
BCR 150117P00140000 P 01/17/15 140.0 3.80 4.60
BCR 150117P00145000 P 01/17/15 145.0 5.60 6.40
BCR 150117P00150000 P 01/17/15 150.0 7.70 8.80
BCR 150117P00155000 P 01/17/15 155.0 10.10 12.20
BCR 150117P00160000 P 01/17/15 160.0 12.50 16.20
BCR 150117P00165000 P 01/17/15 165.0 16.40 20.10
BCR 150117P00170000 P 01/17/15 170.0 20.70 24.30
BCR 150117P00175000 P 01/17/15 175.0 25.10 28.90
BCR 150117P00180000 P 01/17/15 180.0 29.80 33.60
BCR 150117P00185000 P 01/17/15 185.0 34.60 38.40
BCR 150117P00190000 P 01/17/15 190.0 39.50 43.20
BCR 150117P00195000 P 01/17/15 195.0 44.40 48.20
BCR 150117P00200000 P 01/17/15 200.0 49.40 53.10
BCR 150117P00210000 P 01/17/15 210.0 59.30 63.10
BCR 150417C00105000 C 04/17/15 105.0 42.70 46.60
BCR 150417C00110000 C 04/17/15 110.0 38.00 41.80
BCR 150417C00115000 C 04/17/15 115.0 33.40 37.40
BCR 150417C00120000 C 04/17/15 120.0 29.20 32.00
BCR 150417C00125000 C 04/17/15 125.0 24.90 28.30
BCR 150417C00130000 C 04/17/15 130.0 20.90 24.40
BCR 150417C00135000 C 04/17/15 135.0 17.40 20.30
BCR 150417C00140000 C 04/17/15 140.0 14.00 16.90
BCR 150417C00145000 C 04/17/15 145.0 11.10 13.90
BCR 150417C00150000 C 04/17/15 150.0 7.60 11.40
BCR 150417C00155000 C 04/17/15 155.0 5.60 9.30
BCR 150417C00160000 C 04/17/15 160.0 4.00 6.50
BCR 150417C00165000 C 04/17/15 165.0 3.70 5.90
BCR 150417C00170000 C 04/17/15 170.0 2.60 4.10
BCR 150417C00175000 C 04/17/15 175.0 0.70 3.60
BCR 150417C00180000 C 04/17/15 180.0 1.35 2.80
BCR 150417C00185000 C 04/17/15 185.0 0.90 1.65
BCR 150417C00190000 C 04/17/15 190.0 0.00 2.65
BCR 150417C00195000 C 04/17/15 195.0 0.00 2.40
BCR 150417P00105000 P 04/17/15 105.0 0.15 2.65
BCR 150417P00110000 P 04/17/15 110.0 0.30 1.45
BCR 150417P00115000 P 04/17/15 115.0 1.15 1.90
BCR 150417P00120000 P 04/17/15 120.0 0.75 4.20
BCR 150417P00125000 P 04/17/15 125.0 2.15 3.30
BCR 150417P00130000 P 04/17/15 130.0 3.10 4.20
BCR 150417P00135000 P 04/17/15 135.0 3.40 6.90
BCR 150417P00140000 P 04/17/15 140.0 4.90 8.20
BCR 150417P00145000 P 04/17/15 145.0 6.60 9.50
BCR 150417P00150000 P 04/17/15 150.0 9.70 12.90
BCR 150417P00155000 P 04/17/15 155.0 11.80 15.60
BCR 150417P00160000 P 04/17/15 160.0 15.30 18.80
BCR 150417P00165000 P 04/17/15 165.0 18.60 22.40
BCR 150417P00170000 P 04/17/15 170.0 22.80 26.20
BCR 150417P00175000 P 04/17/15 175.0 26.80 30.40
BCR 150417P00180000 P 04/17/15 180.0 31.20 34.70
BCR 150417P00185000 P 04/17/15 185.0 35.50 39.30
BCR 150417P00190000 P 04/17/15 190.0 40.10 43.90
BCR 150417P00195000 P 04/17/15 195.0 44.90 48.70

OPRA data is delayed 15 minutes.