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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 141122C00100000 C 11/22/14 100.0 62.70 65.40
BCR 141122C00105000 C 11/22/14 105.0 57.70 60.40
BCR 141122C00110000 C 11/22/14 110.0 52.70 55.40
BCR 141122C00115000 C 11/22/14 115.0 47.70 50.40
BCR 141122C00120000 C 11/22/14 120.0 42.70 45.40
BCR 141122C00125000 C 11/22/14 125.0 37.50 40.80
BCR 141122C00130000 C 11/22/14 130.0 33.50 35.30
BCR 141122C00135000 C 11/22/14 135.0 28.50 30.00
BCR 141122C00140000 C 11/22/14 140.0 23.50 25.20
BCR 141122C00145000 C 11/22/14 145.0 18.70 19.80
BCR 141122C00150000 C 11/22/14 150.0 13.70 15.20
BCR 141122C00155000 C 11/22/14 155.0 8.70 10.50
BCR 141122C00160000 C 11/22/14 160.0 5.00 6.10
BCR 141122C00165000 C 11/22/14 165.0 2.00 2.50
BCR 141122C00170000 C 11/22/14 170.0 0.55 0.80
BCR 141122C00175000 C 11/22/14 175.0 0.00 0.30
BCR 141122C00180000 C 11/22/14 180.0 0.00 0.25
BCR 141122C00185000 C 11/22/14 185.0 0.00 0.25
BCR 141122C00190000 C 11/22/14 190.0 0.00 0.25
BCR 141122P00100000 P 11/22/14 100.0 0.00 0.25
BCR 141122P00105000 P 11/22/14 105.0 0.00 0.25
BCR 141122P00110000 P 11/22/14 110.0 0.00 0.25
BCR 141122P00115000 P 11/22/14 115.0 0.00 0.25
BCR 141122P00120000 P 11/22/14 120.0 0.00 0.25
BCR 141122P00125000 P 11/22/14 125.0 0.00 0.25
BCR 141122P00130000 P 11/22/14 130.0 0.00 0.25
BCR 141122P00135000 P 11/22/14 135.0 0.00 0.25
BCR 141122P00140000 P 11/22/14 140.0 0.00 0.25
BCR 141122P00145000 P 11/22/14 145.0 0.00 0.25
BCR 141122P00150000 P 11/22/14 150.0 0.05 0.50
BCR 141122P00155000 P 11/22/14 155.0 0.30 0.80
BCR 141122P00160000 P 11/22/14 160.0 1.05 1.35
BCR 141122P00165000 P 11/22/14 165.0 2.95 3.40
BCR 141122P00170000 P 11/22/14 170.0 5.70 7.10
BCR 141122P00175000 P 11/22/14 175.0 10.50 11.60
BCR 141122P00180000 P 11/22/14 180.0 15.40 16.40
BCR 141122P00185000 P 11/22/14 185.0 20.40 21.50
BCR 141122P00190000 P 11/22/14 190.0 24.40 27.70
BCR 141220C00100000 C 12/20/14 100.0 62.40 65.80
BCR 141220C00105000 C 12/20/14 105.0 57.70 60.60
BCR 141220C00110000 C 12/20/14 110.0 53.50 55.80
BCR 141220C00115000 C 12/20/14 115.0 48.60 50.90
BCR 141220C00120000 C 12/20/14 120.0 43.60 45.90
BCR 141220C00125000 C 12/20/14 125.0 38.60 40.50
BCR 141220C00130000 C 12/20/14 130.0 33.20 35.50
BCR 141220C00135000 C 12/20/14 135.0 28.70 30.50
BCR 141220C00140000 C 12/20/14 140.0 23.60 25.00
BCR 141220C00145000 C 12/20/14 145.0 18.80 20.60
BCR 141220C00150000 C 12/20/14 150.0 14.20 15.60
BCR 141220C00155000 C 12/20/14 155.0 9.80 11.30
BCR 141220C00160000 C 12/20/14 160.0 6.30 7.20
BCR 141220C00165000 C 12/20/14 165.0 3.40 4.00
BCR 141220C00170000 C 12/20/14 170.0 1.60 1.95
BCR 141220C00175000 C 12/20/14 175.0 0.65 0.90
BCR 141220C00180000 C 12/20/14 180.0 0.05 0.50
BCR 141220C00185000 C 12/20/14 185.0 0.00 0.25
BCR 141220C00190000 C 12/20/14 190.0 0.00 0.25
BCR 141220P00100000 P 12/20/14 100.0 0.00 0.25
BCR 141220P00105000 P 12/20/14 105.0 0.00 0.25
BCR 141220P00110000 P 12/20/14 110.0 0.00 0.25
BCR 141220P00115000 P 12/20/14 115.0 0.00 0.25
BCR 141220P00120000 P 12/20/14 120.0 0.00 0.25
BCR 141220P00125000 P 12/20/14 125.0 0.00 0.30
BCR 141220P00130000 P 12/20/14 130.0 0.00 0.50
BCR 141220P00135000 P 12/20/14 135.0 0.00 0.50
BCR 141220P00140000 P 12/20/14 140.0 0.05 0.50
BCR 141220P00145000 P 12/20/14 145.0 0.20 0.65
BCR 141220P00150000 P 12/20/14 150.0 0.55 0.95
BCR 141220P00155000 P 12/20/14 155.0 1.10 1.55
BCR 141220P00160000 P 12/20/14 160.0 2.20 2.65
BCR 141220P00165000 P 12/20/14 165.0 4.20 4.90
BCR 141220P00170000 P 12/20/14 170.0 7.20 9.00
BCR 141220P00175000 P 12/20/14 175.0 11.10 12.50
BCR 141220P00180000 P 12/20/14 180.0 15.60 16.90
BCR 141220P00185000 P 12/20/14 185.0 19.90 21.60
BCR 141220P00190000 P 12/20/14 190.0 24.00 27.60
BCR 150117C00085000 C 01/17/15 85.0 77.60 80.60
BCR 150117C00090000 C 01/17/15 90.0 72.30 75.80
BCR 150117C00095000 C 01/17/15 95.0 67.40 70.90
BCR 150117C00100000 C 01/17/15 100.0 62.40 65.90
BCR 150117C00105000 C 01/17/15 105.0 57.50 60.90
BCR 150117C00110000 C 01/17/15 110.0 52.60 56.20
BCR 150117C00115000 C 01/17/15 115.0 48.60 51.00
BCR 150117C00120000 C 01/17/15 120.0 43.10 45.40
BCR 150117C00125000 C 01/17/15 125.0 37.60 40.00
BCR 150117C00130000 C 01/17/15 130.0 33.70 35.40
BCR 150117C00135000 C 01/17/15 135.0 28.80 30.60
BCR 150117C00140000 C 01/17/15 140.0 23.90 25.50
BCR 150117C00145000 C 01/17/15 145.0 19.10 20.70
BCR 150117C00150000 C 01/17/15 150.0 14.60 16.20
BCR 150117C00155000 C 01/17/15 155.0 10.60 12.00
BCR 150117C00160000 C 01/17/15 160.0 7.20 8.10
BCR 150117C00165000 C 01/17/15 165.0 4.20 5.00
BCR 150117C00170000 C 01/17/15 170.0 2.25 2.90
BCR 150117C00175000 C 01/17/15 175.0 1.05 1.55
BCR 150117C00180000 C 01/17/15 180.0 0.25 0.85
BCR 150117C00185000 C 01/17/15 185.0 0.05 0.50
BCR 150117C00190000 C 01/17/15 190.0 0.00 0.25
BCR 150117C00195000 C 01/17/15 195.0 0.00 0.25
BCR 150117C00200000 C 01/17/15 200.0 0.00 0.25
BCR 150117C00210000 C 01/17/15 210.0 0.00 0.25
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.25
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.25
BCR 150117P00095000 P 01/17/15 95.0 0.00 0.50
BCR 150117P00100000 P 01/17/15 100.0 0.00 0.50
BCR 150117P00105000 P 01/17/15 105.0 0.00 0.50
BCR 150117P00110000 P 01/17/15 110.0 0.00 0.50
BCR 150117P00115000 P 01/17/15 115.0 0.00 0.50
BCR 150117P00120000 P 01/17/15 120.0 0.00 0.50
BCR 150117P00125000 P 01/17/15 125.0 0.00 0.50
BCR 150117P00130000 P 01/17/15 130.0 0.05 0.50
BCR 150117P00135000 P 01/17/15 135.0 0.15 0.60
BCR 150117P00140000 P 01/17/15 140.0 0.35 0.75
BCR 150117P00145000 P 01/17/15 145.0 0.55 1.05
BCR 150117P00150000 P 01/17/15 150.0 1.05 1.65
BCR 150117P00155000 P 01/17/15 155.0 1.80 2.70
BCR 150117P00160000 P 01/17/15 160.0 3.10 4.20
BCR 150117P00165000 P 01/17/15 165.0 5.00 6.20
BCR 150117P00170000 P 01/17/15 170.0 8.30 9.30
BCR 150117P00175000 P 01/17/15 175.0 11.60 13.40
BCR 150117P00180000 P 01/17/15 180.0 16.00 17.30
BCR 150117P00185000 P 01/17/15 185.0 19.60 22.10
BCR 150117P00190000 P 01/17/15 190.0 24.50 26.80
BCR 150117P00195000 P 01/17/15 195.0 29.40 32.10
BCR 150117P00200000 P 01/17/15 200.0 34.40 37.00
BCR 150117P00210000 P 01/17/15 210.0 44.30 47.70
BCR 150417C00090000 C 04/17/15 90.0 72.30 76.30
BCR 150417C00095000 C 04/17/15 95.0 67.30 71.40
BCR 150417C00100000 C 04/17/15 100.0 63.10 66.30
BCR 150417C00105000 C 04/17/15 105.0 57.40 61.40
BCR 150417C00110000 C 04/17/15 110.0 53.10 56.50
BCR 150417C00115000 C 04/17/15 115.0 48.20 51.60
BCR 150417C00120000 C 04/17/15 120.0 43.20 46.70
BCR 150417C00125000 C 04/17/15 125.0 38.20 41.70
BCR 150417C00130000 C 04/17/15 130.0 33.30 36.90
BCR 150417C00135000 C 04/17/15 135.0 29.60 32.20
BCR 150417C00140000 C 04/17/15 140.0 24.50 27.10
BCR 150417C00145000 C 04/17/15 145.0 20.00 22.70
BCR 150417C00150000 C 04/17/15 150.0 15.90 18.80
BCR 150417C00155000 C 04/17/15 155.0 12.10 14.90
BCR 150417C00160000 C 04/17/15 160.0 8.90 11.60
BCR 150417C00165000 C 04/17/15 165.0 6.10 8.40
BCR 150417C00170000 C 04/17/15 170.0 3.50 6.30
BCR 150417C00175000 C 04/17/15 175.0 2.15 4.40
BCR 150417C00180000 C 04/17/15 180.0 1.95 3.70
BCR 150417C00185000 C 04/17/15 185.0 0.55 2.30
BCR 150417C00190000 C 04/17/15 190.0 0.30 1.95
BCR 150417C00195000 C 04/17/15 195.0 0.15 2.00
BCR 150417C00200000 C 04/17/15 200.0 0.00 1.60
BCR 150417P00090000 P 04/17/15 90.0 0.00 0.50
BCR 150417P00095000 P 04/17/15 95.0 0.00 1.55
BCR 150417P00100000 P 04/17/15 100.0 0.00 0.50
BCR 150417P00105000 P 04/17/15 105.0 0.00 0.85
BCR 150417P00110000 P 04/17/15 110.0 0.00 1.65
BCR 150417P00115000 P 04/17/15 115.0 0.00 1.75
BCR 150417P00120000 P 04/17/15 120.0 0.25 0.75
BCR 150417P00125000 P 04/17/15 125.0 0.45 1.00
BCR 150417P00130000 P 04/17/15 130.0 0.30 1.50
BCR 150417P00135000 P 04/17/15 135.0 0.35 2.50
BCR 150417P00140000 P 04/17/15 140.0 0.85 2.20
BCR 150417P00145000 P 04/17/15 145.0 1.30 2.95
BCR 150417P00150000 P 04/17/15 150.0 2.15 4.30
BCR 150417P00155000 P 04/17/15 155.0 3.60 5.60
BCR 150417P00160000 P 04/17/15 160.0 5.10 7.30
BCR 150417P00165000 P 04/17/15 165.0 7.70 9.50
BCR 150417P00170000 P 04/17/15 170.0 10.40 12.40
BCR 150417P00175000 P 04/17/15 175.0 13.30 15.70
BCR 150417P00180000 P 04/17/15 180.0 17.20 19.50
BCR 150417P00185000 P 04/17/15 185.0 21.40 23.50
BCR 150417P00190000 P 04/17/15 190.0 25.10 27.80
BCR 150417P00195000 P 04/17/15 195.0 30.10 33.10
BCR 150417P00200000 P 04/17/15 200.0 34.30 37.70

OPRA data is delayed 15 minutes.