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 (2014-05-23)Premium Content

Cr Bard Inc (BCR)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 140816C00095000 C 08/16/14 95.0 54.70 57.60
BCR 140816C00100000 C 08/16/14 100.0 49.70 52.50
BCR 140816C00105000 C 08/16/14 105.0 44.80 47.50
BCR 140816C00110000 C 08/16/14 110.0 39.80 42.60
BCR 140816C00115000 C 08/16/14 115.0 35.00 37.80
BCR 140816C00120000 C 08/16/14 120.0 29.90 32.70
BCR 140816C00125000 C 08/16/14 125.0 24.80 27.70
BCR 140816C00130000 C 08/16/14 130.0 19.70 22.60
BCR 140816C00135000 C 08/16/14 135.0 15.10 17.70
BCR 140816C00140000 C 08/16/14 140.0 10.30 13.00
BCR 140816C00145000 C 08/16/14 145.0 6.10 8.20
BCR 140816C00150000 C 08/16/14 150.0 2.95 3.30
BCR 140816C00155000 C 08/16/14 155.0 1.30 1.60
BCR 140816C00160000 C 08/16/14 160.0 0.60 0.95
BCR 140816C00165000 C 08/16/14 165.0 0.30 0.70
BCR 140816C00170000 C 08/16/14 170.0 0.10 0.40
BCR 140816C00175000 C 08/16/14 175.0 0.00 0.50
BCR 140816C00180000 C 08/16/14 180.0 0.00 0.40
BCR 140816C00185000 C 08/16/14 185.0 0.00 0.35
BCR 140816P00095000 P 08/16/14 95.0 0.00 0.35
BCR 140816P00100000 P 08/16/14 100.0 0.00 0.35
BCR 140816P00105000 P 08/16/14 105.0 0.00 0.35
BCR 140816P00110000 P 08/16/14 110.0 0.00 0.35
BCR 140816P00115000 P 08/16/14 115.0 0.00 0.40
BCR 140816P00120000 P 08/16/14 120.0 0.00 0.40
BCR 140816P00125000 P 08/16/14 125.0 0.00 0.30
BCR 140816P00130000 P 08/16/14 130.0 0.00 0.40
BCR 140816P00135000 P 08/16/14 135.0 0.10 0.40
BCR 140816P00140000 P 08/16/14 140.0 0.25 0.55
BCR 140816P00145000 P 08/16/14 145.0 0.75 1.15
BCR 140816P00150000 P 08/16/14 150.0 2.45 2.90
BCR 140816P00155000 P 08/16/14 155.0 5.00 6.50
BCR 140816P00160000 P 08/16/14 160.0 8.20 10.90
BCR 140816P00165000 P 08/16/14 165.0 13.00 15.90
BCR 140816P00170000 P 08/16/14 170.0 17.80 20.40
BCR 140816P00175000 P 08/16/14 175.0 22.80 25.40
BCR 140816P00180000 P 08/16/14 180.0 27.70 30.40
BCR 140816P00185000 P 08/16/14 185.0 32.70 35.40
BCR 140920C00100000 C 09/20/14 100.0 49.80 52.80
BCR 140920C00105000 C 09/20/14 105.0 45.00 47.70
BCR 140920C00110000 C 09/20/14 110.0 40.10 42.80
BCR 140920C00115000 C 09/20/14 115.0 35.10 37.80
BCR 140920C00120000 C 09/20/14 120.0 30.20 32.80
BCR 140920C00125000 C 09/20/14 125.0 25.10 28.10
BCR 140920C00130000 C 09/20/14 130.0 20.40 23.30
BCR 140920C00135000 C 09/20/14 135.0 15.90 18.50
BCR 140920C00140000 C 09/20/14 140.0 11.70 14.20
BCR 140920C00145000 C 09/20/14 145.0 7.80 10.40
BCR 140920C00150000 C 09/20/14 150.0 4.80 5.40
BCR 140920C00155000 C 09/20/14 155.0 3.00 3.30
BCR 140920C00160000 C 09/20/14 160.0 1.40 2.45
BCR 140920C00165000 C 09/20/14 165.0 0.65 1.45
BCR 140920C00170000 C 09/20/14 170.0 0.40 0.95
BCR 140920C00175000 C 09/20/14 175.0 0.15 0.70
BCR 140920C00180000 C 09/20/14 180.0 0.00 0.55
BCR 140920C00185000 C 09/20/14 185.0 0.00 0.45
BCR 140920C00190000 C 09/20/14 190.0 0.00 0.40
BCR 140920P00100000 P 09/20/14 100.0 0.00 0.40
BCR 140920P00105000 P 09/20/14 105.0 0.00 0.50
BCR 140920P00110000 P 09/20/14 110.0 0.00 0.50
BCR 140920P00115000 P 09/20/14 115.0 0.00 0.55
BCR 140920P00120000 P 09/20/14 120.0 0.00 0.60
BCR 140920P00125000 P 09/20/14 125.0 0.10 0.70
BCR 140920P00130000 P 09/20/14 130.0 0.20 0.90
BCR 140920P00135000 P 09/20/14 135.0 0.20 0.95
BCR 140920P00140000 P 09/20/14 140.0 0.75 1.70
BCR 140920P00145000 P 09/20/14 145.0 1.80 3.10
BCR 140920P00150000 P 09/20/14 150.0 4.00 4.80
BCR 140920P00155000 P 09/20/14 155.0 6.50 7.80
BCR 140920P00160000 P 09/20/14 160.0 8.90 11.70
BCR 140920P00165000 P 09/20/14 165.0 13.20 16.50
BCR 140920P00170000 P 09/20/14 170.0 17.80 20.70
BCR 140920P00175000 P 09/20/14 175.0 22.60 25.60
BCR 140920P00180000 P 09/20/14 180.0 27.70 30.50
BCR 140920P00185000 P 09/20/14 185.0 32.50 35.40
BCR 140920P00190000 P 09/20/14 190.0 37.50 40.40
BCR 141018C00095000 C 10/18/14 95.0 54.40 57.80
BCR 141018C00100000 C 10/18/14 100.0 50.10 52.70
BCR 141018C00105000 C 10/18/14 105.0 45.10 47.80
BCR 141018C00110000 C 10/18/14 110.0 39.90 42.80
BCR 141018C00115000 C 10/18/14 115.0 35.30 37.60
BCR 141018C00120000 C 10/18/14 120.0 30.30 33.10
BCR 141018C00125000 C 10/18/14 125.0 25.30 28.30
BCR 141018C00130000 C 10/18/14 130.0 20.90 23.60
BCR 141018C00135000 C 10/18/14 135.0 16.40 19.20
BCR 141018C00140000 C 10/18/14 140.0 12.50 15.10
BCR 141018C00145000 C 10/18/14 145.0 9.00 11.50
BCR 141018C00150000 C 10/18/14 150.0 5.80 6.40
BCR 141018C00155000 C 10/18/14 155.0 3.60 4.20
BCR 141018C00160000 C 10/18/14 160.0 2.00 3.90
BCR 141018C00165000 C 10/18/14 165.0 1.35 1.95
BCR 141018C00170000 C 10/18/14 170.0 0.45 2.10
BCR 141018C00175000 C 10/18/14 175.0 0.05 1.30
BCR 141018C00180000 C 10/18/14 180.0 0.00 1.20
BCR 141018P00095000 P 10/18/14 95.0 0.00 0.50
BCR 141018P00100000 P 10/18/14 100.0 0.00 0.60
BCR 141018P00105000 P 10/18/14 105.0 0.00 0.55
BCR 141018P00110000 P 10/18/14 110.0 0.00 0.60
BCR 141018P00115000 P 10/18/14 115.0 0.00 0.75
BCR 141018P00120000 P 10/18/14 120.0 0.05 1.00
BCR 141018P00125000 P 10/18/14 125.0 0.05 1.05
BCR 141018P00130000 P 10/18/14 130.0 0.40 1.50
BCR 141018P00135000 P 10/18/14 135.0 0.70 1.75
BCR 141018P00140000 P 10/18/14 140.0 1.50 3.10
BCR 141018P00145000 P 10/18/14 145.0 3.00 4.00
BCR 141018P00150000 P 10/18/14 150.0 5.10 5.90
BCR 141018P00155000 P 10/18/14 155.0 7.70 9.00
BCR 141018P00160000 P 10/18/14 160.0 9.60 13.00
BCR 141018P00165000 P 10/18/14 165.0 13.80 16.80
BCR 141018P00170000 P 10/18/14 170.0 18.20 21.00
BCR 141018P00175000 P 10/18/14 175.0 22.80 25.90
BCR 141018P00180000 P 10/18/14 180.0 27.60 30.70
BCR 150117C00085000 C 01/17/15 85.0 64.80 67.70
BCR 150117C00090000 C 01/17/15 90.0 59.80 62.70
BCR 150117C00095000 C 01/17/15 95.0 54.80 57.70
BCR 150117C00100000 C 01/17/15 100.0 49.90 52.90
BCR 150117C00105000 C 01/17/15 105.0 45.00 47.90
BCR 150117C00110000 C 01/17/15 110.0 40.40 43.10
BCR 150117C00115000 C 01/17/15 115.0 35.30 38.40
BCR 150117C00120000 C 01/17/15 120.0 30.90 33.70
BCR 150117C00125000 C 01/17/15 125.0 26.40 29.20
BCR 150117C00130000 C 01/17/15 130.0 22.20 25.00
BCR 150117C00135000 C 01/17/15 135.0 18.40 21.00
BCR 150117C00140000 C 01/17/15 140.0 14.70 17.30
BCR 150117C00145000 C 01/17/15 145.0 11.40 14.00
BCR 150117C00150000 C 01/17/15 150.0 8.60 11.20
BCR 150117C00155000 C 01/17/15 155.0 6.20 8.90
BCR 150117C00160000 C 01/17/15 160.0 4.60 6.20
BCR 150117C00165000 C 01/17/15 165.0 3.00 4.60
BCR 150117C00170000 C 01/17/15 170.0 2.20 3.70
BCR 150117C00175000 C 01/17/15 175.0 1.25 2.80
BCR 150117C00180000 C 01/17/15 180.0 0.50 2.30
BCR 150117C00185000 C 01/17/15 185.0 0.10 1.70
BCR 150117C00190000 C 01/17/15 190.0 0.15 1.40
BCR 150117C00195000 C 01/17/15 195.0 0.00 1.30
BCR 150117C00200000 C 01/17/15 200.0 0.00 1.05
BCR 150117C00210000 C 01/17/15 210.0 0.00 0.90
BCR 150117P00085000 P 01/17/15 85.0 0.00 0.80
BCR 150117P00090000 P 01/17/15 90.0 0.00 0.85
BCR 150117P00095000 P 01/17/15 95.0 0.00 0.85
BCR 150117P00100000 P 01/17/15 100.0 0.00 0.90
BCR 150117P00105000 P 01/17/15 105.0 0.10 1.00
BCR 150117P00110000 P 01/17/15 110.0 0.25 1.25
BCR 150117P00115000 P 01/17/15 115.0 0.15 1.60
BCR 150117P00120000 P 01/17/15 120.0 0.70 2.00
BCR 150117P00125000 P 01/17/15 125.0 0.95 2.30
BCR 150117P00130000 P 01/17/15 130.0 1.60 2.95
BCR 150117P00135000 P 01/17/15 135.0 2.35 4.00
BCR 150117P00140000 P 01/17/15 140.0 3.60 5.30
BCR 150117P00145000 P 01/17/15 145.0 5.10 6.80
BCR 150117P00150000 P 01/17/15 150.0 7.20 9.60
BCR 150117P00155000 P 01/17/15 155.0 9.70 12.30
BCR 150117P00160000 P 01/17/15 160.0 12.60 15.60
BCR 150117P00165000 P 01/17/15 165.0 16.10 19.00
BCR 150117P00170000 P 01/17/15 170.0 20.00 22.70
BCR 150117P00175000 P 01/17/15 175.0 24.30 26.90
BCR 150117P00180000 P 01/17/15 180.0 28.70 32.30
BCR 150117P00185000 P 01/17/15 185.0 33.40 37.10
BCR 150117P00190000 P 01/17/15 190.0 38.10 41.50
BCR 150117P00195000 P 01/17/15 195.0 42.90 46.30
BCR 150117P00200000 P 01/17/15 200.0 47.70 51.50
BCR 150117P00210000 P 01/17/15 210.0 58.20 61.50

OPRA data is delayed 15 minutes.