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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 150717C00120000 C 07/17/15 120.0 49.90 53.10
BCR 150717C00125000 C 07/17/15 125.0 45.30 48.10
BCR 150717C00130000 C 07/17/15 130.0 39.90 43.10
BCR 150717C00135000 C 07/17/15 135.0 34.90 38.10
BCR 150717C00140000 C 07/17/15 140.0 30.10 33.00
BCR 150717C00145000 C 07/17/15 145.0 25.00 28.10
BCR 150717C00150000 C 07/17/15 150.0 20.30 23.10
BCR 150717C00155000 C 07/17/15 155.0 15.30 17.20
BCR 150717C00160000 C 07/17/15 160.0 10.40 13.30
BCR 150717C00165000 C 07/17/15 165.0 6.10 8.70
BCR 150717C00170000 C 07/17/15 170.0 2.85 5.00
BCR 150717C00175000 C 07/17/15 175.0 0.80 1.10
BCR 150717C00180000 C 07/17/15 180.0 0.15 0.25
BCR 150717C00185000 C 07/17/15 185.0 0.00 0.50
BCR 150717C00190000 C 07/17/15 190.0 0.00 0.15
BCR 150717C00195000 C 07/17/15 195.0 0.00 0.50
BCR 150717C00200000 C 07/17/15 200.0 0.00 0.50
BCR 150717C00210000 C 07/17/15 210.0 0.00 0.50
BCR 150717C00220000 C 07/17/15 220.0 0.00 0.50
BCR 150717P00120000 P 07/17/15 120.0 0.00 0.50
BCR 150717P00125000 P 07/17/15 125.0 0.00 0.50
BCR 150717P00130000 P 07/17/15 130.0 0.00 0.50
BCR 150717P00135000 P 07/17/15 135.0 0.00 0.50
BCR 150717P00140000 P 07/17/15 140.0 0.00 0.50
BCR 150717P00145000 P 07/17/15 145.0 0.00 0.50
BCR 150717P00150000 P 07/17/15 150.0 0.00 0.50
BCR 150717P00155000 P 07/17/15 155.0 0.00 0.50
BCR 150717P00160000 P 07/17/15 160.0 0.00 0.50
BCR 150717P00165000 P 07/17/15 165.0 0.55 0.90
BCR 150717P00170000 P 07/17/15 170.0 1.80 2.25
BCR 150717P00175000 P 07/17/15 175.0 3.00 5.60
BCR 150717P00180000 P 07/17/15 180.0 7.40 10.50
BCR 150717P00185000 P 07/17/15 185.0 12.20 15.10
BCR 150717P00190000 P 07/17/15 190.0 17.30 20.30
BCR 150717P00195000 P 07/17/15 195.0 22.30 25.70
BCR 150717P00200000 P 07/17/15 200.0 27.20 30.90
BCR 150717P00210000 P 07/17/15 210.0 37.20 40.40
BCR 150717P00220000 P 07/17/15 220.0 47.20 50.00
BCR 150821C00090000 C 08/21/15 90.0 80.00 83.20
BCR 150821C00095000 C 08/21/15 95.0 75.00 78.20
BCR 150821C00100000 C 08/21/15 100.0 70.00 73.20
BCR 150821C00105000 C 08/21/15 105.0 65.10 68.20
BCR 150821C00110000 C 08/21/15 110.0 60.30 63.10
BCR 150821C00115000 C 08/21/15 115.0 55.10 58.10
BCR 150821C00120000 C 08/21/15 120.0 50.10 53.10
BCR 150821C00125000 C 08/21/15 125.0 45.30 48.10
BCR 150821C00130000 C 08/21/15 130.0 40.10 43.10
BCR 150821C00135000 C 08/21/15 135.0 35.30 38.10
BCR 150821C00140000 C 08/21/15 140.0 30.30 33.20
BCR 150821C00145000 C 08/21/15 145.0 25.20 28.40
BCR 150821C00150000 C 08/21/15 150.0 20.70 23.60
BCR 150821C00155000 C 08/21/15 155.0 16.20 18.90
BCR 150821C00160000 C 08/21/15 160.0 11.80 14.70
BCR 150821C00165000 C 08/21/15 165.0 8.50 10.90
BCR 150821C00170000 C 08/21/15 170.0 5.60 6.10
BCR 150821C00175000 C 08/21/15 175.0 3.20 3.70
BCR 150821C00180000 C 08/21/15 180.0 1.70 2.05
BCR 150821C00185000 C 08/21/15 185.0 0.75 1.10
BCR 150821C00190000 C 08/21/15 190.0 0.35 0.80
BCR 150821C00195000 C 08/21/15 195.0 0.10 0.60
BCR 150821C00200000 C 08/21/15 200.0 0.00 0.50
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 0.10 0.50
BCR 150821P00145000 P 08/21/15 145.0 0.20 0.65
BCR 150821P00150000 P 08/21/15 150.0 0.35 0.85
BCR 150821P00155000 P 08/21/15 155.0 0.75 1.20
BCR 150821P00160000 P 08/21/15 160.0 1.60 1.90
BCR 150821P00165000 P 08/21/15 165.0 2.55 3.00
BCR 150821P00170000 P 08/21/15 170.0 4.40 4.90
BCR 150821P00175000 P 08/21/15 175.0 6.90 7.70
BCR 150821P00180000 P 08/21/15 180.0 8.80 11.80
BCR 150821P00185000 P 08/21/15 185.0 13.00 15.80
BCR 150821P00190000 P 08/21/15 190.0 17.70 20.80
BCR 150821P00195000 P 08/21/15 195.0 22.50 25.50
BCR 150821P00200000 P 08/21/15 200.0 27.30 30.60
BCR 150821P00210000 P 08/21/15 210.0 37.20 40.50
BCR 150821P00220000 P 08/21/15 220.0 47.30 50.80
BCR 150821P00230000 P 08/21/15 230.0 57.30 60.80
BCR 150821P00240000 P 08/21/15 240.0 67.10 70.80
BCR 150821P00250000 P 08/21/15 250.0 77.10 80.00
BCR 151016C00130000 C 10/16/15 130.0 40.30 43.20
BCR 151016C00135000 C 10/16/15 135.0 35.50 38.40
BCR 151016C00140000 C 10/16/15 140.0 30.80 33.60
BCR 151016C00145000 C 10/16/15 145.0 26.10 28.90
BCR 151016C00150000 C 10/16/15 150.0 21.70 24.50
BCR 151016C00155000 C 10/16/15 155.0 17.50 20.20
BCR 151016C00160000 C 10/16/15 160.0 13.40 16.20
BCR 151016C00165000 C 10/16/15 165.0 10.20 11.40
BCR 151016C00170000 C 10/16/15 170.0 7.20 8.00
BCR 151016C00175000 C 10/16/15 175.0 4.90 5.60
BCR 151016C00180000 C 10/16/15 180.0 3.10 3.70
BCR 151016C00185000 C 10/16/15 185.0 1.95 3.00
BCR 151016C00190000 C 10/16/15 190.0 1.20 2.00
BCR 151016C00195000 C 10/16/15 195.0 0.75 1.15
BCR 151016C00200000 C 10/16/15 200.0 0.30 0.95
BCR 151016C00210000 C 10/16/15 210.0 0.10 0.55
BCR 151016C00220000 C 10/16/15 220.0 0.00 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 0.25 0.65
BCR 151016P00135000 P 10/16/15 135.0 0.25 0.70
BCR 151016P00140000 P 10/16/15 140.0 0.45 0.95
BCR 151016P00145000 P 10/16/15 145.0 0.85 1.35
BCR 151016P00150000 P 10/16/15 150.0 1.25 1.75
BCR 151016P00155000 P 10/16/15 155.0 1.85 2.50
BCR 151016P00160000 P 10/16/15 160.0 2.85 3.70
BCR 151016P00165000 P 10/16/15 165.0 3.80 5.10
BCR 151016P00170000 P 10/16/15 170.0 6.10 7.00
BCR 151016P00175000 P 10/16/15 175.0 8.70 9.70
BCR 151016P00180000 P 10/16/15 180.0 11.90 13.20
BCR 151016P00185000 P 10/16/15 185.0 14.50 17.20
BCR 151016P00190000 P 10/16/15 190.0 18.70 21.30
BCR 151016P00195000 P 10/16/15 195.0 23.20 26.20
BCR 151016P00200000 P 10/16/15 200.0 27.80 30.80
BCR 151016P00210000 P 10/16/15 210.0 37.50 40.30
BCR 151016P00220000 P 10/16/15 220.0 47.40 50.00
BCR 151016P00230000 P 10/16/15 230.0 57.40 59.90
BCR 151016P00240000 P 10/16/15 240.0 67.30 70.30
BCR 160115C00090000 C 01/15/16 90.0 80.10 83.20
BCR 160115C00095000 C 01/15/16 95.0 75.20 78.00
BCR 160115C00100000 C 01/15/16 100.0 70.10 73.10
BCR 160115C00105000 C 01/15/16 105.0 65.30 68.30
BCR 160115C00110000 C 01/15/16 110.0 60.30 63.40
BCR 160115C00115000 C 01/15/16 115.0 55.50 58.40
BCR 160115C00120000 C 01/15/16 120.0 50.60 53.50
BCR 160115C00125000 C 01/15/16 125.0 45.60 48.70
BCR 160115C00130000 C 01/15/16 130.0 41.20 44.00
BCR 160115C00135000 C 01/15/16 135.0 36.10 39.30
BCR 160115C00140000 C 01/15/16 140.0 31.70 34.90
BCR 160115C00145000 C 01/15/16 145.0 27.40 30.50
BCR 160115C00150000 C 01/15/16 150.0 23.20 26.30
BCR 160115C00155000 C 01/15/16 155.0 19.50 22.30
BCR 160115C00160000 C 01/15/16 160.0 15.90 18.70
BCR 160115C00165000 C 01/15/16 165.0 12.80 14.20
BCR 160115C00170000 C 01/15/16 170.0 9.80 11.50
BCR 160115C00175000 C 01/15/16 175.0 7.50 9.10
BCR 160115C00180000 C 01/15/16 180.0 5.70 6.70
BCR 160115C00185000 C 01/15/16 185.0 4.10 4.90
BCR 160115C00190000 C 01/15/16 190.0 3.00 4.00
BCR 160115C00195000 C 01/15/16 195.0 2.05 3.60
BCR 160115C00200000 C 01/15/16 200.0 1.45 2.75
BCR 160115C00210000 C 01/15/16 210.0 0.45 1.70
BCR 160115C00220000 C 01/15/16 220.0 0.00 2.15
BCR 160115C00230000 C 01/15/16 230.0 0.00 1.90
BCR 160115C00240000 C 01/15/16 240.0 0.00 1.75
BCR 160115C00250000 C 01/15/16 250.0 0.00 1.70
BCR 160115P00090000 P 01/15/16 90.0 0.00 0.65
BCR 160115P00095000 P 01/15/16 95.0 0.00 0.70
BCR 160115P00100000 P 01/15/16 100.0 0.00 1.85
BCR 160115P00105000 P 01/15/16 105.0 0.00 1.85
BCR 160115P00110000 P 01/15/16 110.0 0.00 1.95
BCR 160115P00115000 P 01/15/16 115.0 0.25 2.10
BCR 160115P00120000 P 01/15/16 120.0 0.40 2.25
BCR 160115P00125000 P 01/15/16 125.0 0.60 2.40
BCR 160115P00130000 P 01/15/16 130.0 0.75 2.65
BCR 160115P00135000 P 01/15/16 135.0 1.10 2.95
BCR 160115P00140000 P 01/15/16 140.0 1.30 3.40
BCR 160115P00145000 P 01/15/16 145.0 1.70 4.00
BCR 160115P00150000 P 01/15/16 150.0 2.50 4.70
BCR 160115P00155000 P 01/15/16 155.0 3.30 5.00
BCR 160115P00160000 P 01/15/16 160.0 4.80 6.00
BCR 160115P00165000 P 01/15/16 165.0 6.20 7.80
BCR 160115P00170000 P 01/15/16 170.0 8.30 10.40
BCR 160115P00175000 P 01/15/16 175.0 10.90 12.90
BCR 160115P00180000 P 01/15/16 180.0 14.10 16.30
BCR 160115P00185000 P 01/15/16 185.0 17.60 20.00
BCR 160115P00190000 P 01/15/16 190.0 20.60 23.80
BCR 160115P00195000 P 01/15/16 195.0 24.80 27.70
BCR 160115P00200000 P 01/15/16 200.0 29.10 31.90
BCR 160115P00210000 P 01/15/16 210.0 38.30 41.70
BCR 160115P00220000 P 01/15/16 220.0 47.70 51.00
BCR 160115P00230000 P 01/15/16 230.0 57.50 60.60
BCR 160115P00240000 P 01/15/16 240.0 67.40 70.40
BCR 160115P00250000 P 01/15/16 250.0 77.20 80.20

OPRA data is delayed 15 minutes.