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 (2016-08-19)Premium Content

Cr Bard Inc (BCR)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 161021C00095000 C 10/21/16 95.0 130.80 135.30
BCR 161021C00100000 C 10/21/16 100.0 125.80 130.20
BCR 161021C00105000 C 10/21/16 105.0 120.70 125.20
BCR 161021C00110000 C 10/21/16 110.0 115.70 119.90
BCR 161021C00115000 C 10/21/16 115.0 110.80 115.30
BCR 161021C00120000 C 10/21/16 120.0 106.00 110.10
BCR 161021C00125000 C 10/21/16 125.0 101.20 105.40
BCR 161021C00130000 C 10/21/16 130.0 95.70 100.00
BCR 161021C00135000 C 10/21/16 135.0 91.30 95.30
BCR 161021C00140000 C 10/21/16 140.0 87.20 90.20
BCR 161021C00145000 C 10/21/16 145.0 81.90 85.50
BCR 161021C00150000 C 10/21/16 150.0 76.30 80.20
BCR 161021C00155000 C 10/21/16 155.0 71.80 75.30
BCR 161021C00160000 C 10/21/16 160.0 66.90 70.50
BCR 161021C00165000 C 10/21/16 165.0 61.80 65.50
BCR 161021C00170000 C 10/21/16 170.0 56.80 60.50
BCR 161021C00175000 C 10/21/16 175.0 51.90 55.10
BCR 161021C00180000 C 10/21/16 180.0 46.90 50.30
BCR 161021C00185000 C 10/21/16 185.0 41.90 45.20
BCR 161021C00190000 C 10/21/16 190.0 36.70 40.50
BCR 161021C00195000 C 10/21/16 195.0 31.80 35.60
BCR 161021C00200000 C 10/21/16 200.0 26.40 30.50
BCR 161021C00210000 C 10/21/16 210.0 17.20 20.20
BCR 161021C00220000 C 10/21/16 220.0 8.40 11.80
BCR 161021C00230000 C 10/21/16 230.0 3.10 3.80
BCR 161021C00240000 C 10/21/16 240.0 0.70 1.25
BCR 161021C00250000 C 10/21/16 250.0 0.05 0.55
BCR 161021C00260000 C 10/21/16 260.0 0.00 0.50
BCR 161021C00270000 C 10/21/16 270.0 0.00 0.50
BCR 161021C00280000 C 10/21/16 280.0 0.00 0.50
BCR 161021P00095000 P 10/21/16 95.0 0.00 0.50
BCR 161021P00100000 P 10/21/16 100.0 0.00 0.50
BCR 161021P00105000 P 10/21/16 105.0 0.00 0.50
BCR 161021P00110000 P 10/21/16 110.0 0.00 0.50
BCR 161021P00115000 P 10/21/16 115.0 0.00 0.50
BCR 161021P00120000 P 10/21/16 120.0 0.00 0.50
BCR 161021P00125000 P 10/21/16 125.0 0.00 0.50
BCR 161021P00130000 P 10/21/16 130.0 0.00 0.50
BCR 161021P00135000 P 10/21/16 135.0 0.00 0.50
BCR 161021P00140000 P 10/21/16 140.0 0.00 0.50
BCR 161021P00145000 P 10/21/16 145.0 0.00 0.50
BCR 161021P00150000 P 10/21/16 150.0 0.00 0.50
BCR 161021P00155000 P 10/21/16 155.0 0.00 0.50
BCR 161021P00160000 P 10/21/16 160.0 0.00 0.50
BCR 161021P00165000 P 10/21/16 165.0 0.00 0.50
BCR 161021P00170000 P 10/21/16 170.0 0.00 0.50
BCR 161021P00175000 P 10/21/16 175.0 0.00 0.50
BCR 161021P00180000 P 10/21/16 180.0 0.00 0.50
BCR 161021P00185000 P 10/21/16 185.0 0.00 0.50
BCR 161021P00190000 P 10/21/16 190.0 0.00 0.50
BCR 161021P00195000 P 10/21/16 195.0 0.05 0.30
BCR 161021P00200000 P 10/21/16 200.0 0.20 0.60
BCR 161021P00210000 P 10/21/16 210.0 0.25 1.45
BCR 161021P00220000 P 10/21/16 220.0 1.45 2.10
BCR 161021P00230000 P 10/21/16 230.0 5.10 5.90
BCR 161021P00240000 P 10/21/16 240.0 11.70 14.60
BCR 161021P00250000 P 10/21/16 250.0 20.40 24.70
BCR 161021P00260000 P 10/21/16 260.0 30.50 34.50
BCR 161021P00270000 P 10/21/16 270.0 40.50 44.60
BCR 161021P00280000 P 10/21/16 280.0 50.20 54.10
BCR 161118C00110000 C 11/18/16 110.0 115.70 120.20
BCR 161118C00115000 C 11/18/16 115.0 111.20 115.50
BCR 161118C00120000 C 11/18/16 120.0 106.20 110.50
BCR 161118C00125000 C 11/18/16 125.0 101.20 105.50
BCR 161118C00130000 C 11/18/16 130.0 96.30 100.50
BCR 161118C00135000 C 11/18/16 135.0 91.30 95.50
BCR 161118C00140000 C 11/18/16 140.0 86.40 90.50
BCR 161118C00145000 C 11/18/16 145.0 81.30 85.50
BCR 161118C00150000 C 11/18/16 150.0 76.30 80.50
BCR 161118C00155000 C 11/18/16 155.0 71.20 75.50
BCR 161118C00160000 C 11/18/16 160.0 66.20 70.50
BCR 161118C00165000 C 11/18/16 165.0 61.00 65.40
BCR 161118C00170000 C 11/18/16 170.0 56.20 60.50
BCR 161118C00175000 C 11/18/16 175.0 51.30 55.50
BCR 161118C00180000 C 11/18/16 180.0 46.40 50.50
BCR 161118C00185000 C 11/18/16 185.0 41.50 46.00
BCR 161118C00190000 C 11/18/16 190.0 36.60 41.00
BCR 161118C00195000 C 11/18/16 195.0 32.30 36.50
BCR 161118C00200000 C 11/18/16 200.0 27.50 31.50
BCR 161118C00210000 C 11/18/16 210.0 18.60 22.50
BCR 161118C00220000 C 11/18/16 220.0 11.00 12.10
BCR 161118C00230000 C 11/18/16 230.0 5.50 6.30
BCR 161118C00240000 C 11/18/16 240.0 2.00 2.60
BCR 161118C00250000 C 11/18/16 250.0 0.40 1.25
BCR 161118C00260000 C 11/18/16 260.0 0.40 0.65
BCR 161118C00270000 C 11/18/16 270.0 0.05 0.55
BCR 161118C00280000 C 11/18/16 280.0 0.00 0.50
BCR 161118C00290000 C 11/18/16 290.0 0.00 0.50
BCR 161118C00300000 C 11/18/16 300.0 0.00 0.50
BCR 161118C00310000 C 11/18/16 310.0 0.00 0.50
BCR 161118C00320000 C 11/18/16 320.0 0.00 0.50
BCR 161118C00330000 C 11/18/16 330.0 0.00 0.50
BCR 161118P00110000 P 11/18/16 110.0 0.00 1.65
BCR 161118P00115000 P 11/18/16 115.0 0.00 0.50
BCR 161118P00120000 P 11/18/16 120.0 0.00 0.50
BCR 161118P00125000 P 11/18/16 125.0 0.00 0.50
BCR 161118P00130000 P 11/18/16 130.0 0.00 0.50
BCR 161118P00135000 P 11/18/16 135.0 0.00 0.50
BCR 161118P00140000 P 11/18/16 140.0 0.00 0.50
BCR 161118P00145000 P 11/18/16 145.0 0.00 0.50
BCR 161118P00150000 P 11/18/16 150.0 0.00 0.50
BCR 161118P00155000 P 11/18/16 155.0 0.00 0.50
BCR 161118P00160000 P 11/18/16 160.0 0.00 0.50
BCR 161118P00165000 P 11/18/16 165.0 0.00 0.50
BCR 161118P00170000 P 11/18/16 170.0 0.00 0.50
BCR 161118P00175000 P 11/18/16 175.0 0.00 0.55
BCR 161118P00180000 P 11/18/16 180.0 0.05 0.60
BCR 161118P00185000 P 11/18/16 185.0 0.10 1.05
BCR 161118P00190000 P 11/18/16 190.0 0.15 1.25
BCR 161118P00195000 P 11/18/16 195.0 0.20 1.45
BCR 161118P00200000 P 11/18/16 200.0 0.50 1.60
BCR 161118P00210000 P 11/18/16 210.0 1.40 2.45
BCR 161118P00220000 P 11/18/16 220.0 3.60 4.20
BCR 161118P00230000 P 11/18/16 230.0 7.50 8.10
BCR 161118P00240000 P 11/18/16 240.0 13.10 16.20
BCR 161118P00250000 P 11/18/16 250.0 21.30 25.00
BCR 161118P00260000 P 11/18/16 260.0 30.60 34.90
BCR 161118P00270000 P 11/18/16 270.0 40.00 44.60
BCR 161118P00280000 P 11/18/16 280.0 50.00 54.70
BCR 161118P00290000 P 11/18/16 290.0 60.00 64.60
BCR 161118P00300000 P 11/18/16 300.0 69.70 74.50
BCR 161118P00310000 P 11/18/16 310.0 80.00 84.60
BCR 161118P00320000 P 11/18/16 320.0 90.00 94.50
BCR 161118P00330000 P 11/18/16 330.0 100.00 104.50
BCR 170120C00110000 C 01/20/17 110.0 117.20 120.30
BCR 170120C00115000 C 01/20/17 115.0 112.20 115.10
BCR 170120C00120000 C 01/20/17 120.0 107.20 110.40
BCR 170120C00125000 C 01/20/17 125.0 102.10 105.30
BCR 170120C00130000 C 01/20/17 130.0 96.90 100.30
BCR 170120C00135000 C 01/20/17 135.0 92.30 95.30
BCR 170120C00140000 C 01/20/17 140.0 86.60 90.30
BCR 170120C00145000 C 01/20/17 145.0 82.40 85.30
BCR 170120C00150000 C 01/20/17 150.0 76.70 80.50
BCR 170120C00155000 C 01/20/17 155.0 72.50 75.50
BCR 170120C00160000 C 01/20/17 160.0 67.10 70.60
BCR 170120C00165000 C 01/20/17 165.0 61.90 65.80
BCR 170120C00170000 C 01/20/17 170.0 57.00 61.00
BCR 170120C00175000 C 01/20/17 175.0 52.30 56.00
BCR 170120C00180000 C 01/20/17 180.0 47.50 51.50
BCR 170120C00185000 C 01/20/17 185.0 42.70 46.80
BCR 170120C00190000 C 01/20/17 190.0 38.10 42.00
BCR 170120C00195000 C 01/20/17 195.0 33.50 36.60
BCR 170120C00200000 C 01/20/17 200.0 29.10 32.50
BCR 170120C00210000 C 01/20/17 210.0 20.70 24.10
BCR 170120C00220000 C 01/20/17 220.0 13.60 15.20
BCR 170120C00230000 C 01/20/17 230.0 7.80 9.10
BCR 170120C00240000 C 01/20/17 240.0 3.80 5.10
BCR 170120C00250000 C 01/20/17 250.0 1.80 2.95
BCR 170120C00260000 C 01/20/17 260.0 0.35 1.90
BCR 170120C00270000 C 01/20/17 270.0 0.15 0.90
BCR 170120C00280000 C 01/20/17 280.0 0.05 0.65
BCR 170120C00290000 C 01/20/17 290.0 0.00 0.55
BCR 170120C00300000 C 01/20/17 300.0 0.00 1.35
BCR 170120C00310000 C 01/20/17 310.0 0.00 0.50
BCR 170120C00320000 C 01/20/17 320.0 0.00 0.50
BCR 170120P00110000 P 01/20/17 110.0 0.00 0.50
BCR 170120P00115000 P 01/20/17 115.0 0.00 0.50
BCR 170120P00120000 P 01/20/17 120.0 0.00 0.50
BCR 170120P00125000 P 01/20/17 125.0 0.00 0.50
BCR 170120P00130000 P 01/20/17 130.0 0.00 0.50
BCR 170120P00135000 P 01/20/17 135.0 0.00 0.50
BCR 170120P00140000 P 01/20/17 140.0 0.00 0.45
BCR 170120P00145000 P 01/20/17 145.0 0.00 0.50
BCR 170120P00150000 P 01/20/17 150.0 0.00 0.50
BCR 170120P00155000 P 01/20/17 155.0 0.05 0.60
BCR 170120P00160000 P 01/20/17 160.0 0.05 0.65
BCR 170120P00165000 P 01/20/17 165.0 0.10 1.50
BCR 170120P00170000 P 01/20/17 170.0 0.15 1.75
BCR 170120P00175000 P 01/20/17 175.0 0.45 0.95
BCR 170120P00180000 P 01/20/17 180.0 0.35 1.40
BCR 170120P00185000 P 01/20/17 185.0 0.45 1.75
BCR 170120P00190000 P 01/20/17 190.0 0.95 2.80
BCR 170120P00195000 P 01/20/17 195.0 1.25 3.30
BCR 170120P00200000 P 01/20/17 200.0 1.40 3.20
BCR 170120P00210000 P 01/20/17 210.0 3.30 4.50
BCR 170120P00220000 P 01/20/17 220.0 5.90 6.80
BCR 170120P00230000 P 01/20/17 230.0 9.60 10.80
BCR 170120P00240000 P 01/20/17 240.0 15.20 18.00
BCR 170120P00250000 P 01/20/17 250.0 22.20 25.80
BCR 170120P00260000 P 01/20/17 260.0 31.00 34.30
BCR 170120P00270000 P 01/20/17 270.0 40.90 44.90
BCR 170120P00280000 P 01/20/17 280.0 50.20 54.00
BCR 170120P00290000 P 01/20/17 290.0 60.60 64.40
BCR 170120P00300000 P 01/20/17 300.0 70.50 74.60
BCR 170120P00310000 P 01/20/17 310.0 80.10 83.90
BCR 170120P00320000 P 01/20/17 320.0 90.10 94.10
BCR 170421C00110000 C 04/21/17 110.0 116.30 120.50
BCR 170421C00115000 C 04/21/17 115.0 111.60 116.00
BCR 170421C00120000 C 04/21/17 120.0 106.50 110.80
BCR 170421C00125000 C 04/21/17 125.0 101.60 105.90
BCR 170421C00130000 C 04/21/17 130.0 96.80 101.00
BCR 170421C00135000 C 04/21/17 135.0 91.80 96.00
BCR 170421C00140000 C 04/21/17 140.0 86.80 91.00
BCR 170421C00145000 C 04/21/17 145.0 82.00 86.00
BCR 170421C00150000 C 04/21/17 150.0 76.80 81.40
BCR 170421C00155000 C 04/21/17 155.0 72.00 76.50
BCR 170421C00160000 C 04/21/17 160.0 67.10 71.50
BCR 170421C00165000 C 04/21/17 165.0 62.20 66.50
BCR 170421C00170000 C 04/21/17 170.0 57.90 62.00
BCR 170421C00175000 C 04/21/17 175.0 53.10 57.00
BCR 170421C00180000 C 04/21/17 180.0 48.30 52.50
BCR 170421C00185000 C 04/21/17 185.0 43.60 48.00
BCR 170421C00190000 C 04/21/17 190.0 39.10 42.70
BCR 170421C00195000 C 04/21/17 195.0 34.70 38.20
BCR 170421C00200000 C 04/21/17 200.0 30.30 34.20
BCR 170421C00210000 C 04/21/17 210.0 22.70 26.50
BCR 170421C00220000 C 04/21/17 220.0 15.90 19.10
BCR 170421C00230000 C 04/21/17 230.0 10.90 13.00
BCR 170421C00240000 C 04/21/17 240.0 5.90 8.70
BCR 170421C00250000 C 04/21/17 250.0 3.30 6.00
BCR 170421C00260000 C 04/21/17 260.0 0.80 4.20
BCR 170421C00270000 C 04/21/17 270.0 0.55 2.90
BCR 170421C00280000 C 04/21/17 280.0 0.20 2.75
BCR 170421C00290000 C 04/21/17 290.0 0.10 0.80
BCR 170421C00300000 C 04/21/17 300.0 0.00 1.55
BCR 170421C00310000 C 04/21/17 310.0 0.00 1.45
BCR 170421C00320000 C 04/21/17 320.0 0.00 2.85
BCR 170421P00110000 P 04/21/17 110.0 0.00 2.90
BCR 170421P00115000 P 04/21/17 115.0 0.00 2.95
BCR 170421P00120000 P 04/21/17 120.0 0.00 2.95
BCR 170421P00125000 P 04/21/17 125.0 0.00 3.00
BCR 170421P00130000 P 04/21/17 130.0 0.00 1.60
BCR 170421P00135000 P 04/21/17 135.0 0.05 1.20
BCR 170421P00140000 P 04/21/17 140.0 0.05 1.70
BCR 170421P00145000 P 04/21/17 145.0 0.10 1.75
BCR 170421P00150000 P 04/21/17 150.0 0.10 1.85
BCR 170421P00155000 P 04/21/17 155.0 0.15 1.90
BCR 170421P00160000 P 04/21/17 160.0 0.20 2.00
BCR 170421P00165000 P 04/21/17 165.0 0.30 2.15
BCR 170421P00170000 P 04/21/17 170.0 0.40 2.40
BCR 170421P00175000 P 04/21/17 175.0 0.50 3.10
BCR 170421P00180000 P 04/21/17 180.0 0.65 2.00
BCR 170421P00185000 P 04/21/17 185.0 0.80 3.10
BCR 170421P00190000 P 04/21/17 190.0 1.05 3.00
BCR 170421P00195000 P 04/21/17 195.0 1.75 4.20
BCR 170421P00200000 P 04/21/17 200.0 2.50 5.10
BCR 170421P00210000 P 04/21/17 210.0 5.40 7.40
BCR 170421P00220000 P 04/21/17 220.0 8.40 10.20
BCR 170421P00230000 P 04/21/17 230.0 12.00 14.30
BCR 170421P00240000 P 04/21/17 240.0 17.90 20.10
BCR 170421P00250000 P 04/21/17 250.0 24.30 27.30
BCR 170421P00260000 P 04/21/17 260.0 32.30 35.70
BCR 170421P00270000 P 04/21/17 270.0 41.00 45.30
BCR 170421P00280000 P 04/21/17 280.0 50.40 54.70
BCR 170421P00290000 P 04/21/17 290.0 60.10 64.40
BCR 170421P00300000 P 04/21/17 300.0 70.10 74.50
BCR 170421P00310000 P 04/21/17 310.0 80.10 84.40
BCR 170421P00320000 P 04/21/17 320.0 89.90 94.40

OPRA data is delayed 15 minutes.