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 (2016-05-20)Premium Content

Cr Bard Inc (BCR)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 160715C00095000 C 07/15/16 95.0 129.30 133.50
BCR 160715C00100000 C 07/15/16 100.0 124.30 128.50
BCR 160715C00105000 C 07/15/16 105.0 119.30 123.50
BCR 160715C00110000 C 07/15/16 110.0 114.30 118.50
BCR 160715C00115000 C 07/15/16 115.0 109.30 113.50
BCR 160715C00120000 C 07/15/16 120.0 104.40 108.50
BCR 160715C00125000 C 07/15/16 125.0 99.40 103.40
BCR 160715C00130000 C 07/15/16 130.0 94.40 98.60
BCR 160715C00135000 C 07/15/16 135.0 89.40 93.60
BCR 160715C00140000 C 07/15/16 140.0 84.40 88.60
BCR 160715C00145000 C 07/15/16 145.0 79.40 83.50
BCR 160715C00150000 C 07/15/16 150.0 75.50 78.50
BCR 160715C00155000 C 07/15/16 155.0 70.30 73.50
BCR 160715C00160000 C 07/15/16 160.0 65.30 68.60
BCR 160715C00165000 C 07/15/16 165.0 60.30 63.50
BCR 160715C00170000 C 07/15/16 170.0 55.30 58.60
BCR 160715C00175000 C 07/15/16 175.0 50.30 53.50
BCR 160715C00180000 C 07/15/16 180.0 45.30 48.00
BCR 160715C00185000 C 07/15/16 185.0 40.60 43.50
BCR 160715C00190000 C 07/15/16 190.0 35.40 38.60
BCR 160715C00195000 C 07/15/16 195.0 30.40 33.60
BCR 160715C00200000 C 07/15/16 200.0 24.70 28.70
BCR 160715C00210000 C 07/15/16 210.0 15.70 18.60
BCR 160715C00220000 C 07/15/16 220.0 7.60 10.20
BCR 160715C00230000 C 07/15/16 230.0 2.20 2.80
BCR 160715C00240000 C 07/15/16 240.0 0.05 1.00
BCR 160715C00250000 C 07/15/16 250.0 0.00 1.00
BCR 160715C00260000 C 07/15/16 260.0 0.00 1.00
BCR 160715C00270000 C 07/15/16 270.0 0.00 1.00
BCR 160715P00095000 P 07/15/16 95.0 0.00 2.40
BCR 160715P00100000 P 07/15/16 100.0 0.00 2.85
BCR 160715P00105000 P 07/15/16 105.0 0.00 4.40
BCR 160715P00110000 P 07/15/16 110.0 0.00 2.70
BCR 160715P00115000 P 07/15/16 115.0 0.00 3.70
BCR 160715P00120000 P 07/15/16 120.0 0.00 4.30
BCR 160715P00125000 P 07/15/16 125.0 0.00 3.00
BCR 160715P00130000 P 07/15/16 130.0 0.00 2.35
BCR 160715P00135000 P 07/15/16 135.0 0.00 2.15
BCR 160715P00140000 P 07/15/16 140.0 0.00 2.10
BCR 160715P00145000 P 07/15/16 145.0 0.00 2.10
BCR 160715P00150000 P 07/15/16 150.0 0.00 2.10
BCR 160715P00155000 P 07/15/16 155.0 0.00 4.70
BCR 160715P00160000 P 07/15/16 160.0 0.00 2.10
BCR 160715P00165000 P 07/15/16 165.0 0.00 2.10
BCR 160715P00170000 P 07/15/16 170.0 0.00 1.05
BCR 160715P00175000 P 07/15/16 175.0 0.00 2.10
BCR 160715P00180000 P 07/15/16 180.0 0.00 2.15
BCR 160715P00185000 P 07/15/16 185.0 0.00 1.00
BCR 160715P00190000 P 07/15/16 190.0 0.00 1.00
BCR 160715P00195000 P 07/15/16 195.0 0.00 0.95
BCR 160715P00200000 P 07/15/16 200.0 0.00 1.00
BCR 160715P00210000 P 07/15/16 210.0 0.00 1.40
BCR 160715P00220000 P 07/15/16 220.0 1.50 2.85
BCR 160715P00230000 P 07/15/16 230.0 5.50 6.70
BCR 160715P00240000 P 07/15/16 240.0 12.50 16.70
BCR 160715P00250000 P 07/15/16 250.0 21.80 25.90
BCR 160715P00260000 P 07/15/16 260.0 31.80 36.30
BCR 160715P00270000 P 07/15/16 270.0 41.80 46.40
BCR 160819C00115000 C 08/19/16 115.0 110.20 113.40
BCR 160819C00120000 C 08/19/16 120.0 105.20 108.40
BCR 160819C00125000 C 08/19/16 125.0 99.70 103.00
BCR 160819C00130000 C 08/19/16 130.0 95.20 98.00
BCR 160819C00135000 C 08/19/16 135.0 90.00 93.50
BCR 160819C00140000 C 08/19/16 140.0 84.60 88.50
BCR 160819C00145000 C 08/19/16 145.0 79.60 83.50
BCR 160819C00150000 C 08/19/16 150.0 74.60 78.60
BCR 160819C00155000 C 08/19/16 155.0 69.90 73.50
BCR 160819C00160000 C 08/19/16 160.0 64.70 68.60
BCR 160819C00165000 C 08/19/16 165.0 59.70 63.40
BCR 160819C00170000 C 08/19/16 170.0 54.70 58.60
BCR 160819C00175000 C 08/19/16 175.0 50.10 53.40
BCR 160819C00180000 C 08/19/16 180.0 45.50 48.70
BCR 160819C00185000 C 08/19/16 185.0 40.50 43.80
BCR 160819C00190000 C 08/19/16 190.0 35.50 38.90
BCR 160819C00195000 C 08/19/16 195.0 31.10 34.10
BCR 160819C00200000 C 08/19/16 200.0 26.30 29.10
BCR 160819C00210000 C 08/19/16 210.0 17.40 20.50
BCR 160819C00220000 C 08/19/16 220.0 10.20 12.00
BCR 160819C00230000 C 08/19/16 230.0 4.90 5.90
BCR 160819C00240000 C 08/19/16 240.0 1.75 2.60
BCR 160819C00250000 C 08/19/16 250.0 0.05 1.65
BCR 160819C00260000 C 08/19/16 260.0 0.00 1.00
BCR 160819C00270000 C 08/19/16 270.0 0.00 1.00
BCR 160819C00280000 C 08/19/16 280.0 0.00 1.00
BCR 160819C00290000 C 08/19/16 290.0 0.00 1.00
BCR 160819C00300000 C 08/19/16 300.0 0.00 1.00
BCR 160819C00310000 C 08/19/16 310.0 0.00 1.00
BCR 160819C00320000 C 08/19/16 320.0 0.00 1.00
BCR 160819C00330000 C 08/19/16 330.0 0.00 1.00
BCR 160819P00115000 P 08/19/16 115.0 0.00 1.00
BCR 160819P00120000 P 08/19/16 120.0 0.00 1.00
BCR 160819P00125000 P 08/19/16 125.0 0.00 1.00
BCR 160819P00130000 P 08/19/16 130.0 0.00 1.00
BCR 160819P00135000 P 08/19/16 135.0 0.00 1.00
BCR 160819P00140000 P 08/19/16 140.0 0.00 1.00
BCR 160819P00145000 P 08/19/16 145.0 0.00 1.00
BCR 160819P00150000 P 08/19/16 150.0 0.00 1.00
BCR 160819P00155000 P 08/19/16 155.0 0.00 1.00
BCR 160819P00160000 P 08/19/16 160.0 0.00 1.00
BCR 160819P00165000 P 08/19/16 165.0 0.00 1.00
BCR 160819P00170000 P 08/19/16 170.0 0.00 1.00
BCR 160819P00175000 P 08/19/16 175.0 0.00 1.00
BCR 160819P00180000 P 08/19/16 180.0 0.00 1.25
BCR 160819P00185000 P 08/19/16 185.0 0.05 1.05
BCR 160819P00190000 P 08/19/16 190.0 0.10 1.65
BCR 160819P00195000 P 08/19/16 195.0 0.20 2.00
BCR 160819P00200000 P 08/19/16 200.0 0.35 2.45
BCR 160819P00210000 P 08/19/16 210.0 1.65 3.30
BCR 160819P00220000 P 08/19/16 220.0 3.60 5.80
BCR 160819P00230000 P 08/19/16 230.0 8.30 10.70
BCR 160819P00240000 P 08/19/16 240.0 14.50 17.40
BCR 160819P00250000 P 08/19/16 250.0 22.90 26.60
BCR 160819P00260000 P 08/19/16 260.0 32.00 35.50
BCR 160819P00270000 P 08/19/16 270.0 41.80 45.90
BCR 160819P00280000 P 08/19/16 280.0 51.80 55.80
BCR 160819P00290000 P 08/19/16 290.0 61.80 65.60
BCR 160819P00300000 P 08/19/16 300.0 71.80 75.60
BCR 160819P00310000 P 08/19/16 310.0 81.70 85.90
BCR 160819P00320000 P 08/19/16 320.0 91.70 96.00
BCR 160819P00330000 P 08/19/16 330.0 101.70 105.80
BCR 161021C00095000 C 10/21/16 95.0 129.20 133.50
BCR 161021C00100000 C 10/21/16 100.0 124.20 128.40
BCR 161021C00105000 C 10/21/16 105.0 119.30 123.50
BCR 161021C00110000 C 10/21/16 110.0 114.30 118.50
BCR 161021C00115000 C 10/21/16 115.0 109.30 113.50
BCR 161021C00120000 C 10/21/16 120.0 104.30 108.60
BCR 161021C00125000 C 10/21/16 125.0 99.30 103.60
BCR 161021C00130000 C 10/21/16 130.0 94.30 98.50
BCR 161021C00135000 C 10/21/16 135.0 89.40 93.50
BCR 161021C00140000 C 10/21/16 140.0 84.40 88.50
BCR 161021C00145000 C 10/21/16 145.0 79.40 83.60
BCR 161021C00150000 C 10/21/16 150.0 74.40 78.50
BCR 161021C00155000 C 10/21/16 155.0 69.50 73.50
BCR 161021C00160000 C 10/21/16 160.0 64.60 68.50
BCR 161021C00165000 C 10/21/16 165.0 59.80 63.60
BCR 161021C00170000 C 10/21/16 170.0 54.80 58.60
BCR 161021C00175000 C 10/21/16 175.0 50.10 53.70
BCR 161021C00180000 C 10/21/16 180.0 45.20 49.00
BCR 161021C00185000 C 10/21/16 185.0 40.60 44.10
BCR 161021C00190000 C 10/21/16 190.0 36.40 39.60
BCR 161021C00195000 C 10/21/16 195.0 32.40 34.90
BCR 161021C00200000 C 10/21/16 200.0 27.40 30.60
BCR 161021C00210000 C 10/21/16 210.0 20.10 22.50
BCR 161021C00220000 C 10/21/16 220.0 12.90 15.50
BCR 161021C00230000 C 10/21/16 230.0 7.20 9.60
BCR 161021C00240000 C 10/21/16 240.0 3.10 5.70
BCR 161021C00250000 C 10/21/16 250.0 0.05 3.40
BCR 161021C00260000 C 10/21/16 260.0 0.00 2.00
BCR 161021C00270000 C 10/21/16 270.0 0.00 1.00
BCR 161021C00280000 C 10/21/16 280.0 0.00 1.00
BCR 161021P00095000 P 10/21/16 95.0 0.00 2.15
BCR 161021P00100000 P 10/21/16 100.0 0.00 2.15
BCR 161021P00105000 P 10/21/16 105.0 0.00 2.15
BCR 161021P00110000 P 10/21/16 110.0 0.00 2.15
BCR 161021P00115000 P 10/21/16 115.0 0.00 2.15
BCR 161021P00120000 P 10/21/16 120.0 0.00 2.15
BCR 161021P00125000 P 10/21/16 125.0 0.00 2.15
BCR 161021P00130000 P 10/21/16 130.0 0.00 2.15
BCR 161021P00135000 P 10/21/16 135.0 0.00 2.15
BCR 161021P00140000 P 10/21/16 140.0 0.00 1.00
BCR 161021P00145000 P 10/21/16 145.0 0.00 1.00
BCR 161021P00150000 P 10/21/16 150.0 0.00 0.65
BCR 161021P00155000 P 10/21/16 155.0 0.00 1.00
BCR 161021P00160000 P 10/21/16 160.0 0.00 1.05
BCR 161021P00165000 P 10/21/16 165.0 0.00 2.00
BCR 161021P00170000 P 10/21/16 170.0 0.00 2.20
BCR 161021P00175000 P 10/21/16 175.0 0.00 2.25
BCR 161021P00180000 P 10/21/16 180.0 0.00 2.35
BCR 161021P00185000 P 10/21/16 185.0 0.00 2.55
BCR 161021P00190000 P 10/21/16 190.0 0.00 2.85
BCR 161021P00195000 P 10/21/16 195.0 0.15 3.30
BCR 161021P00200000 P 10/21/16 200.0 1.95 4.00
BCR 161021P00210000 P 10/21/16 210.0 3.30 5.80
BCR 161021P00220000 P 10/21/16 220.0 5.80 8.60
BCR 161021P00230000 P 10/21/16 230.0 10.30 12.70
BCR 161021P00240000 P 10/21/16 240.0 16.50 19.30
BCR 161021P00250000 P 10/21/16 250.0 24.10 28.00
BCR 161021P00260000 P 10/21/16 260.0 32.40 37.00
BCR 161021P00270000 P 10/21/16 270.0 41.90 46.50
BCR 161021P00280000 P 10/21/16 280.0 51.80 56.30
BCR 170120C00110000 C 01/20/17 110.0 114.10 118.50
BCR 170120C00115000 C 01/20/17 115.0 109.10 113.60
BCR 170120C00120000 C 01/20/17 120.0 104.10 108.50
BCR 170120C00125000 C 01/20/17 125.0 99.20 103.60
BCR 170120C00130000 C 01/20/17 130.0 94.20 98.60
BCR 170120C00135000 C 01/20/17 135.0 89.30 93.80
BCR 170120C00140000 C 01/20/17 140.0 84.40 88.80
BCR 170120C00145000 C 01/20/17 145.0 79.50 83.90
BCR 170120C00150000 C 01/20/17 150.0 74.60 79.00
BCR 170120C00155000 C 01/20/17 155.0 69.80 74.20
BCR 170120C00160000 C 01/20/17 160.0 65.00 69.50
BCR 170120C00165000 C 01/20/17 165.0 60.20 64.70
BCR 170120C00170000 C 01/20/17 170.0 55.50 60.00
BCR 170120C00175000 C 01/20/17 175.0 50.70 55.20
BCR 170120C00180000 C 01/20/17 180.0 46.20 50.70
BCR 170120C00185000 C 01/20/17 185.0 42.60 46.20
BCR 170120C00190000 C 01/20/17 190.0 38.30 41.70
BCR 170120C00195000 C 01/20/17 195.0 33.90 37.00
BCR 170120C00200000 C 01/20/17 200.0 29.70 33.30
BCR 170120C00210000 C 01/20/17 210.0 22.40 25.20
BCR 170120C00220000 C 01/20/17 220.0 15.30 18.40
BCR 170120C00230000 C 01/20/17 230.0 9.40 13.10
BCR 170120C00240000 C 01/20/17 240.0 5.60 8.90
BCR 170120C00250000 C 01/20/17 250.0 2.70 5.80
BCR 170120C00260000 C 01/20/17 260.0 0.05 3.80
BCR 170120C00270000 C 01/20/17 270.0 0.00 2.65
BCR 170120C00280000 C 01/20/17 280.0 0.00 2.50
BCR 170120C00290000 C 01/20/17 290.0 0.00 1.00
BCR 170120C00300000 C 01/20/17 300.0 0.00 1.00
BCR 170120C00310000 C 01/20/17 310.0 0.00 4.70
BCR 170120C00320000 C 01/20/17 320.0 0.00 2.15
BCR 170120P00110000 P 01/20/17 110.0 0.00 2.15
BCR 170120P00115000 P 01/20/17 115.0 0.00 2.15
BCR 170120P00120000 P 01/20/17 120.0 0.00 1.00
BCR 170120P00125000 P 01/20/17 125.0 0.00 1.00
BCR 170120P00130000 P 01/20/17 130.0 0.00 1.00
BCR 170120P00135000 P 01/20/17 135.0 0.00 1.00
BCR 170120P00140000 P 01/20/17 140.0 0.00 1.10
BCR 170120P00145000 P 01/20/17 145.0 0.00 1.20
BCR 170120P00150000 P 01/20/17 150.0 0.00 1.30
BCR 170120P00155000 P 01/20/17 155.0 0.00 1.45
BCR 170120P00160000 P 01/20/17 160.0 0.00 1.65
BCR 170120P00165000 P 01/20/17 165.0 0.00 2.45
BCR 170120P00170000 P 01/20/17 170.0 0.00 2.55
BCR 170120P00175000 P 01/20/17 175.0 0.00 2.90
BCR 170120P00180000 P 01/20/17 180.0 0.00 3.30
BCR 170120P00185000 P 01/20/17 185.0 0.20 3.80
BCR 170120P00190000 P 01/20/17 190.0 1.00 4.10
BCR 170120P00195000 P 01/20/17 195.0 2.95 4.80
BCR 170120P00200000 P 01/20/17 200.0 3.60 5.80
BCR 170120P00210000 P 01/20/17 210.0 5.50 8.30
BCR 170120P00220000 P 01/20/17 220.0 8.40 11.60
BCR 170120P00230000 P 01/20/17 230.0 12.60 16.40
BCR 170120P00240000 P 01/20/17 240.0 18.50 22.00
BCR 170120P00250000 P 01/20/17 250.0 25.90 29.20
BCR 170120P00260000 P 01/20/17 260.0 34.00 37.70
BCR 170120P00270000 P 01/20/17 270.0 42.50 47.00
BCR 170120P00280000 P 01/20/17 280.0 52.10 56.60
BCR 170120P00290000 P 01/20/17 290.0 61.90 66.20
BCR 170120P00300000 P 01/20/17 300.0 71.80 76.00
BCR 170120P00310000 P 01/20/17 310.0 81.70 86.00
BCR 170120P00320000 P 01/20/17 320.0 91.70 96.00

OPRA data is delayed 15 minutes.