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 (2017-08-18)Premium Content

Cr Bard Inc (BCR)
As of Aug 16 2017 10:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 170818C00160000 C 08/18/17 160.0 159.20 163.00
BCR 170818C00165000 C 08/18/17 165.0 154.10 158.10
BCR 170818C00170000 C 08/18/17 170.0 149.30 153.00
BCR 170818C00175000 C 08/18/17 175.0 144.10 148.10
BCR 170818C00180000 C 08/18/17 180.0 139.20 143.10
BCR 170818C00185000 C 08/18/17 185.0 133.80 137.90
BCR 170818C00190000 C 08/18/17 190.0 129.00 133.00
BCR 170818C00195000 C 08/18/17 195.0 123.90 128.10
BCR 170818C00200000 C 08/18/17 200.0 118.80 123.10
BCR 170818C00210000 C 08/18/17 210.0 109.30 113.00
BCR 170818C00220000 C 08/18/17 220.0 98.90 103.10
BCR 170818C00230000 C 08/18/17 230.0 89.20 93.10
BCR 170818C00240000 C 08/18/17 240.0 79.00 83.10
BCR 170818C00250000 C 08/18/17 250.0 68.90 73.10
BCR 170818C00260000 C 08/18/17 260.0 59.30 63.10
BCR 170818C00270000 C 08/18/17 270.0 49.00 53.00
BCR 170818C00280000 C 08/18/17 280.0 39.10 43.10
BCR 170818C00290000 C 08/18/17 290.0 29.10 33.10
BCR 170818C00300000 C 08/18/17 300.0 19.30 23.20
BCR 170818C00310000 C 08/18/17 310.0 9.00 13.20
BCR 170818C00320000 C 08/18/17 320.0 0.25 4.00
BCR 170818C00330000 C 08/18/17 330.0 0.00 0.25
BCR 170818C00340000 C 08/18/17 340.0 0.00 2.15
BCR 170818C00350000 C 08/18/17 350.0 0.00 2.15
BCR 170818C00360000 C 08/18/17 360.0 0.00 2.15
BCR 170818C00370000 C 08/18/17 370.0 0.00 2.15
BCR 170818C00380000 C 08/18/17 380.0 0.00 2.15
BCR 170818C00390000 C 08/18/17 390.0 0.00 2.15
BCR 170818C00400000 C 08/18/17 400.0 0.00 2.15
BCR 170818C00410000 C 08/18/17 410.0 0.00 2.15
BCR 170818C00420000 C 08/18/17 420.0 0.00 2.15
BCR 170818C00430000 C 08/18/17 430.0 0.00 2.15
BCR 170818C00440000 C 08/18/17 440.0 0.00 2.15
BCR 170818C00450000 C 08/18/17 450.0 0.00 2.15
BCR 170818C00460000 C 08/18/17 460.0 0.00 2.15
BCR 170818C00470000 C 08/18/17 470.0 0.00 2.15
BCR 170818P00160000 P 08/18/17 160.0 0.00 2.10
BCR 170818P00165000 P 08/18/17 165.0 0.00 2.10
BCR 170818P00170000 P 08/18/17 170.0 0.00 2.00
BCR 170818P00175000 P 08/18/17 175.0 0.00 1.95
BCR 170818P00180000 P 08/18/17 180.0 0.00 2.10
BCR 170818P00185000 P 08/18/17 185.0 0.00 2.05
BCR 170818P00190000 P 08/18/17 190.0 0.00 2.00
BCR 170818P00195000 P 08/18/17 195.0 0.00 2.10
BCR 170818P00200000 P 08/18/17 200.0 0.00 2.10
BCR 170818P00210000 P 08/18/17 210.0 0.00 2.10
BCR 170818P00220000 P 08/18/17 220.0 0.00 2.05
BCR 170818P00230000 P 08/18/17 230.0 0.00 2.15
BCR 170818P00240000 P 08/18/17 240.0 0.00 2.10
BCR 170818P00250000 P 08/18/17 250.0 0.00 2.10
BCR 170818P00260000 P 08/18/17 260.0 0.00 2.15
BCR 170818P00270000 P 08/18/17 270.0 0.00 2.15
BCR 170818P00280000 P 08/18/17 280.0 0.00 2.15
BCR 170818P00290000 P 08/18/17 290.0 0.00 2.15
BCR 170818P00300000 P 08/18/17 300.0 0.00 2.15
BCR 170818P00310000 P 08/18/17 310.0 0.00 2.05
BCR 170818P00320000 P 08/18/17 320.0 0.00 2.80
BCR 170818P00330000 P 08/18/17 330.0 6.80 10.80
BCR 170818P00340000 P 08/18/17 340.0 16.80 20.90
BCR 170818P00350000 P 08/18/17 350.0 26.80 30.80
BCR 170818P00360000 P 08/18/17 360.0 36.80 40.80
BCR 170818P00370000 P 08/18/17 370.0 46.80 50.80
BCR 170818P00380000 P 08/18/17 380.0 56.80 60.80
BCR 170818P00390000 P 08/18/17 390.0 66.80 70.80
BCR 170818P00400000 P 08/18/17 400.0 76.80 80.80
BCR 170818P00410000 P 08/18/17 410.0 86.80 90.80
BCR 170818P00420000 P 08/18/17 420.0 96.80 100.80
BCR 170818P00430000 P 08/18/17 430.0 106.80 110.80
BCR 170818P00440000 P 08/18/17 440.0 116.80 120.80
BCR 170818P00450000 P 08/18/17 450.0 126.80 130.80
BCR 170818P00460000 P 08/18/17 460.0 136.80 140.80
BCR 170818P00470000 P 08/18/17 470.0 146.80 150.80
BCR 170915C00200000 C 09/15/17 200.0 119.10 123.10
BCR 170915C00210000 C 09/15/17 210.0 109.30 113.40
BCR 170915C00220000 C 09/15/17 220.0 99.30 103.30
BCR 170915C00230000 C 09/15/17 230.0 89.00 93.40
BCR 170915C00240000 C 09/15/17 240.0 79.50 83.30
BCR 170915C00250000 C 09/15/17 250.0 69.10 73.40
BCR 170915C00260000 C 09/15/17 260.0 59.50 63.40
BCR 170915C00270000 C 09/15/17 270.0 49.40 53.50
BCR 170915C00280000 C 09/15/17 280.0 39.50 43.20
BCR 170915C00290000 C 09/15/17 290.0 29.20 33.50
BCR 170915C00300000 C 09/15/17 300.0 19.20 23.50
BCR 170915C00310000 C 09/15/17 310.0 9.60 13.60
BCR 170915C00320000 C 09/15/17 320.0 1.45 5.50
BCR 170915C00330000 C 09/15/17 330.0 0.00 2.40
BCR 170915C00340000 C 09/15/17 340.0 0.00 2.25
BCR 170915C00350000 C 09/15/17 350.0 0.00 2.20
BCR 170915C00360000 C 09/15/17 360.0 0.00 2.15
BCR 170915C00370000 C 09/15/17 370.0 0.00 2.15
BCR 170915C00380000 C 09/15/17 380.0 0.00 2.15
BCR 170915C00390000 C 09/15/17 390.0 0.00 2.15
BCR 170915C00400000 C 09/15/17 400.0 0.00 2.15
BCR 170915C00410000 C 09/15/17 410.0 0.00 2.15
BCR 170915C00420000 C 09/15/17 420.0 0.00 2.15
BCR 170915C00430000 C 09/15/17 430.0 0.00 2.15
BCR 170915C00440000 C 09/15/17 440.0 0.00 2.15
BCR 170915P00200000 P 09/15/17 200.0 0.00 2.10
BCR 170915P00210000 P 09/15/17 210.0 0.00 2.15
BCR 170915P00220000 P 09/15/17 220.0 0.00 2.10
BCR 170915P00230000 P 09/15/17 230.0 0.00 2.05
BCR 170915P00240000 P 09/15/17 240.0 0.00 2.10
BCR 170915P00250000 P 09/15/17 250.0 0.00 2.10
BCR 170915P00260000 P 09/15/17 260.0 0.00 2.10
BCR 170915P00270000 P 09/15/17 270.0 0.00 2.05
BCR 170915P00280000 P 09/15/17 280.0 0.00 2.00
BCR 170915P00290000 P 09/15/17 290.0 0.00 2.15
BCR 170915P00300000 P 09/15/17 300.0 0.00 2.20
BCR 170915P00310000 P 09/15/17 310.0 0.00 2.55
BCR 170915P00320000 P 09/15/17 320.0 0.20 4.40
BCR 170915P00330000 P 09/15/17 330.0 6.90 10.90
BCR 170915P00340000 P 09/15/17 340.0 16.80 20.80
BCR 170915P00350000 P 09/15/17 350.0 26.80 30.80
BCR 170915P00360000 P 09/15/17 360.0 36.80 40.80
BCR 170915P00370000 P 09/15/17 370.0 46.80 50.80
BCR 170915P00380000 P 09/15/17 380.0 56.80 60.80
BCR 170915P00390000 P 09/15/17 390.0 66.80 70.80
BCR 170915P00400000 P 09/15/17 400.0 76.80 80.80
BCR 170915P00410000 P 09/15/17 410.0 86.80 90.80
BCR 170915P00420000 P 09/15/17 420.0 96.80 100.80
BCR 170915P00430000 P 09/15/17 430.0 106.80 110.80
BCR 170915P00440000 P 09/15/17 440.0 116.80 120.80
BCR 171020C00125000 C 10/20/17 125.0 194.20 198.40
BCR 171020C00130000 C 10/20/17 130.0 189.20 193.30
BCR 171020C00135000 C 10/20/17 135.0 184.20 188.20
BCR 171020C00140000 C 10/20/17 140.0 179.20 183.20
BCR 171020C00145000 C 10/20/17 145.0 174.10 178.20
BCR 171020C00150000 C 10/20/17 150.0 169.40 173.50
BCR 171020C00155000 C 10/20/17 155.0 164.50 168.20
BCR 171020C00160000 C 10/20/17 160.0 159.10 163.50
BCR 171020C00165000 C 10/20/17 165.0 154.20 158.30
BCR 171020C00170000 C 10/20/17 170.0 149.40 153.60
BCR 171020C00175000 C 10/20/17 175.0 144.30 148.30
BCR 171020C00180000 C 10/20/17 180.0 139.30 143.30
BCR 171020C00185000 C 10/20/17 185.0 134.30 138.60
BCR 171020C00190000 C 10/20/17 190.0 129.40 133.60
BCR 171020C00195000 C 10/20/17 195.0 124.40 128.30
BCR 171020C00200000 C 10/20/17 200.0 119.40 123.50
BCR 171020C00210000 C 10/20/17 210.0 109.40 113.40
BCR 171020C00220000 C 10/20/17 220.0 99.70 103.60
BCR 171020C00230000 C 10/20/17 230.0 89.30 93.60
BCR 171020C00240000 C 10/20/17 240.0 79.60 83.80
BCR 171020C00250000 C 10/20/17 250.0 69.40 73.80
BCR 171020C00260000 C 10/20/17 260.0 59.90 63.70
BCR 171020C00270000 C 10/20/17 270.0 49.90 53.70
BCR 171020C00280000 C 10/20/17 280.0 40.20 44.20
BCR 171020C00290000 C 10/20/17 290.0 30.50 34.70
BCR 171020C00300000 C 10/20/17 300.0 21.20 25.30
BCR 171020C00310000 C 10/20/17 310.0 12.20 16.20
BCR 171020C00320000 C 10/20/17 320.0 4.80 8.90
BCR 171020C00330000 C 10/20/17 330.0 0.20 3.80
BCR 171020C00340000 C 10/20/17 340.0 0.00 2.35
BCR 171020C00350000 C 10/20/17 350.0 0.00 2.25
BCR 171020C00360000 C 10/20/17 360.0 0.00 2.20
BCR 171020P00125000 P 10/20/17 125.0 0.00 2.10
BCR 171020P00130000 P 10/20/17 130.0 0.00 2.00
BCR 171020P00135000 P 10/20/17 135.0 0.00 2.10
BCR 171020P00140000 P 10/20/17 140.0 0.00 2.10
BCR 171020P00145000 P 10/20/17 145.0 0.00 2.10
BCR 171020P00150000 P 10/20/17 150.0 0.00 2.10
BCR 171020P00155000 P 10/20/17 155.0 0.00 2.10
BCR 171020P00160000 P 10/20/17 160.0 0.00 2.00
BCR 171020P00165000 P 10/20/17 165.0 0.00 2.15
BCR 171020P00170000 P 10/20/17 170.0 0.00 2.05
BCR 171020P00175000 P 10/20/17 175.0 0.00 2.15
BCR 171020P00180000 P 10/20/17 180.0 0.00 2.15
BCR 171020P00185000 P 10/20/17 185.0 0.00 2.10
BCR 171020P00190000 P 10/20/17 190.0 0.00 2.10
BCR 171020P00195000 P 10/20/17 195.0 0.00 2.10
BCR 171020P00200000 P 10/20/17 200.0 0.00 2.00
BCR 171020P00210000 P 10/20/17 210.0 0.00 2.05
BCR 171020P00220000 P 10/20/17 220.0 0.00 2.10
BCR 171020P00230000 P 10/20/17 230.0 0.00 2.00
BCR 171020P00240000 P 10/20/17 240.0 0.00 1.95
BCR 171020P00250000 P 10/20/17 250.0 0.00 2.10
BCR 171020P00260000 P 10/20/17 260.0 0.00 2.30
BCR 171020P00270000 P 10/20/17 270.0 0.00 2.00
BCR 171020P00280000 P 10/20/17 280.0 0.00 2.75
BCR 171020P00290000 P 10/20/17 290.0 0.00 3.10
BCR 171020P00300000 P 10/20/17 300.0 0.10 3.80
BCR 171020P00310000 P 10/20/17 310.0 2.25 5.00
BCR 171020P00320000 P 10/20/17 320.0 3.10 7.30
BCR 171020P00330000 P 10/20/17 330.0 8.30 12.40
BCR 171020P00340000 P 10/20/17 340.0 17.10 21.20
BCR 171020P00350000 P 10/20/17 350.0 26.80 30.80
BCR 171020P00360000 P 10/20/17 360.0 36.80 40.80
BCR 180119C00195000 C 01/19/18 195.0 124.60 128.70
BCR 180119C00200000 C 01/19/18 200.0 119.60 123.80
BCR 180119C00210000 C 01/19/18 210.0 110.00 114.20
BCR 180119C00220000 C 01/19/18 220.0 100.00 104.20
BCR 180119C00230000 C 01/19/18 230.0 90.30 94.20
BCR 180119C00240000 C 01/19/18 240.0 80.40 84.40
BCR 180119C00250000 C 01/19/18 250.0 70.20 74.50
BCR 180119C00260000 C 01/19/18 260.0 60.60 64.60
BCR 180119C00270000 C 01/19/18 270.0 51.10 55.00
BCR 180119C00280000 C 01/19/18 280.0 41.20 45.30
BCR 180119C00290000 C 01/19/18 290.0 32.00 35.90
BCR 180119C00300000 C 01/19/18 300.0 22.50 26.80
BCR 180119C00310000 C 01/19/18 310.0 13.70 17.80
BCR 180119C00320000 C 01/19/18 320.0 5.60 9.70
BCR 180119C00330000 C 01/19/18 330.0 0.55 3.00
BCR 180119C00340000 C 01/19/18 340.0 0.00 0.65
BCR 180119C00350000 C 01/19/18 350.0 0.00 2.50
BCR 180119C00360000 C 01/19/18 360.0 0.00 2.40
BCR 180119C00370000 C 01/19/18 370.0 0.00 2.35
BCR 180119C00380000 C 01/19/18 380.0 0.00 2.30
BCR 180119C00390000 C 01/19/18 390.0 0.00 2.25
BCR 180119C00400000 C 01/19/18 400.0 0.00 2.20
BCR 180119C00410000 C 01/19/18 410.0 0.00 2.20
BCR 180119C00420000 C 01/19/18 420.0 0.00 2.15
BCR 180119C00430000 C 01/19/18 430.0 0.00 2.15
BCR 180119P00195000 P 01/19/18 195.0 0.00 2.15
BCR 180119P00200000 P 01/19/18 200.0 0.00 2.05
BCR 180119P00210000 P 01/19/18 210.0 0.00 2.10
BCR 180119P00220000 P 01/19/18 220.0 0.00 2.15
BCR 180119P00230000 P 01/19/18 230.0 0.00 2.20
BCR 180119P00240000 P 01/19/18 240.0 0.00 2.15
BCR 180119P00250000 P 01/19/18 250.0 0.00 2.40
BCR 180119P00260000 P 01/19/18 260.0 0.00 2.70
BCR 180119P00270000 P 01/19/18 270.0 0.10 2.65
BCR 180119P00280000 P 01/19/18 280.0 0.10 2.95
BCR 180119P00290000 P 01/19/18 290.0 0.20 3.40
BCR 180119P00300000 P 01/19/18 300.0 0.30 4.30
BCR 180119P00310000 P 01/19/18 310.0 1.30 5.40
BCR 180119P00320000 P 01/19/18 320.0 3.50 7.40
BCR 180119P00330000 P 01/19/18 330.0 8.30 11.70
BCR 180119P00340000 P 01/19/18 340.0 16.90 20.90
BCR 180119P00350000 P 01/19/18 350.0 26.80 30.80
BCR 180119P00360000 P 01/19/18 360.0 36.90 40.80
BCR 180119P00370000 P 01/19/18 370.0 46.80 50.80
BCR 180119P00380000 P 01/19/18 380.0 56.80 60.80
BCR 180119P00390000 P 01/19/18 390.0 66.80 70.80
BCR 180119P00400000 P 01/19/18 400.0 76.80 80.80
BCR 180119P00410000 P 01/19/18 410.0 86.80 90.80
BCR 180119P00420000 P 01/19/18 420.0 96.80 100.80
BCR 180119P00430000 P 01/19/18 430.0 106.80 110.80

OPRA data is delayed 15 minutes.