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 (2014-11-21)Premium Content

Cr Bard Inc (BCR)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCR 150220C00125000 C 02/20/15 125.0 52.20 55.50
BCR 150220C00130000 C 02/20/15 130.0 47.70 50.60
BCR 150220C00135000 C 02/20/15 135.0 42.50 45.50
BCR 150220C00140000 C 02/20/15 140.0 37.90 40.70
BCR 150220C00145000 C 02/20/15 145.0 32.90 35.70
BCR 150220C00150000 C 02/20/15 150.0 28.00 30.80
BCR 150220C00155000 C 02/20/15 155.0 23.10 25.80
BCR 150220C00160000 C 02/20/15 160.0 18.30 21.10
BCR 150220C00165000 C 02/20/15 165.0 13.50 16.50
BCR 150220C00170000 C 02/20/15 170.0 9.10 12.20
BCR 150220C00175000 C 02/20/15 175.0 5.90 6.80
BCR 150220C00180000 C 02/20/15 180.0 3.20 4.00
BCR 150220C00185000 C 02/20/15 185.0 1.65 2.30
BCR 150220C00190000 C 02/20/15 190.0 0.65 1.25
BCR 150220C00195000 C 02/20/15 195.0 0.20 0.60
BCR 150220C00200000 C 02/20/15 200.0 0.05 0.40
BCR 150220C00210000 C 02/20/15 210.0 0.00 0.25
BCR 150220C00220000 C 02/20/15 220.0 0.00 0.25
BCR 150220C00230000 C 02/20/15 230.0 0.00 0.25
BCR 150220P00125000 P 02/20/15 125.0 0.00 0.35
BCR 150220P00130000 P 02/20/15 130.0 0.00 0.50
BCR 150220P00135000 P 02/20/15 135.0 0.00 0.30
BCR 150220P00140000 P 02/20/15 140.0 0.00 0.35
BCR 150220P00145000 P 02/20/15 145.0 0.00 0.35
BCR 150220P00150000 P 02/20/15 150.0 0.00 0.45
BCR 150220P00155000 P 02/20/15 155.0 0.10 0.55
BCR 150220P00160000 P 02/20/15 160.0 0.30 0.75
BCR 150220P00165000 P 02/20/15 165.0 0.55 1.20
BCR 150220P00170000 P 02/20/15 170.0 1.10 1.90
BCR 150220P00175000 P 02/20/15 175.0 2.25 3.00
BCR 150220P00180000 P 02/20/15 180.0 4.40 5.40
BCR 150220P00185000 P 02/20/15 185.0 7.30 9.40
BCR 150220P00190000 P 02/20/15 190.0 10.30 13.10
BCR 150220P00195000 P 02/20/15 195.0 14.90 18.00
BCR 150220P00200000 P 02/20/15 200.0 19.90 22.40
BCR 150220P00210000 P 02/20/15 210.0 29.70 32.30
BCR 150220P00220000 P 02/20/15 220.0 39.60 42.30
BCR 150220P00230000 P 02/20/15 230.0 49.70 53.30
BCR 150320C00130000 C 03/20/15 130.0 48.00 50.60
BCR 150320C00135000 C 03/20/15 135.0 43.00 45.70
BCR 150320C00140000 C 03/20/15 140.0 38.10 40.80
BCR 150320C00145000 C 03/20/15 145.0 33.10 35.80
BCR 150320C00150000 C 03/20/15 150.0 28.20 31.00
BCR 150320C00155000 C 03/20/15 155.0 23.40 26.20
BCR 150320C00160000 C 03/20/15 160.0 18.90 21.50
BCR 150320C00165000 C 03/20/15 165.0 14.40 17.20
BCR 150320C00170000 C 03/20/15 170.0 10.30 13.00
BCR 150320C00175000 C 03/20/15 175.0 7.10 8.20
BCR 150320C00180000 C 03/20/15 180.0 4.30 5.50
BCR 150320C00185000 C 03/20/15 185.0 2.55 3.50
BCR 150320C00190000 C 03/20/15 190.0 1.30 2.00
BCR 150320C00195000 C 03/20/15 195.0 0.70 1.10
BCR 150320C00200000 C 03/20/15 200.0 0.30 0.65
BCR 150320C00210000 C 03/20/15 210.0 0.05 0.35
BCR 150320C00220000 C 03/20/15 220.0 0.00 0.25
BCR 150320C00230000 C 03/20/15 230.0 0.00 0.45
BCR 150320C00240000 C 03/20/15 240.0 0.00 0.45
BCR 150320P00130000 P 03/20/15 130.0 0.00 0.40
BCR 150320P00135000 P 03/20/15 135.0 0.00 0.45
BCR 150320P00140000 P 03/20/15 140.0 0.05 0.50
BCR 150320P00145000 P 03/20/15 145.0 0.05 0.50
BCR 150320P00150000 P 03/20/15 150.0 0.25 0.60
BCR 150320P00155000 P 03/20/15 155.0 0.35 0.80
BCR 150320P00160000 P 03/20/15 160.0 0.70 1.05
BCR 150320P00165000 P 03/20/15 165.0 1.15 1.75
BCR 150320P00170000 P 03/20/15 170.0 2.00 2.65
BCR 150320P00175000 P 03/20/15 175.0 3.40 4.30
BCR 150320P00180000 P 03/20/15 180.0 5.70 6.40
BCR 150320P00185000 P 03/20/15 185.0 8.90 10.00
BCR 150320P00190000 P 03/20/15 190.0 11.00 14.00
BCR 150320P00195000 P 03/20/15 195.0 15.20 17.90
BCR 150320P00200000 P 03/20/15 200.0 19.90 22.70
BCR 150320P00210000 P 03/20/15 210.0 29.70 32.30
BCR 150320P00220000 P 03/20/15 220.0 39.60 43.00
BCR 150320P00230000 P 03/20/15 230.0 49.50 52.30
BCR 150320P00240000 P 03/20/15 240.0 59.70 63.20
BCR 150417C00090000 C 04/17/15 90.0 87.70 90.60
BCR 150417C00095000 C 04/17/15 95.0 82.80 85.60
BCR 150417C00100000 C 04/17/15 100.0 77.70 80.60
BCR 150417C00105000 C 04/17/15 105.0 72.90 75.60
BCR 150417C00110000 C 04/17/15 110.0 67.70 70.60
BCR 150417C00115000 C 04/17/15 115.0 62.90 65.70
BCR 150417C00120000 C 04/17/15 120.0 58.00 60.70
BCR 150417C00125000 C 04/17/15 125.0 53.10 55.80
BCR 150417C00130000 C 04/17/15 130.0 48.10 50.80
BCR 150417C00135000 C 04/17/15 135.0 43.10 45.80
BCR 150417C00140000 C 04/17/15 140.0 38.30 41.00
BCR 150417C00145000 C 04/17/15 145.0 33.40 36.20
BCR 150417C00150000 C 04/17/15 150.0 28.40 31.20
BCR 150417C00155000 C 04/17/15 155.0 23.70 26.50
BCR 150417C00160000 C 04/17/15 160.0 19.20 22.00
BCR 150417C00165000 C 04/17/15 165.0 14.90 17.90
BCR 150417C00170000 C 04/17/15 170.0 11.20 14.00
BCR 150417C00175000 C 04/17/15 175.0 8.00 9.60
BCR 150417C00180000 C 04/17/15 180.0 5.30 6.80
BCR 150417C00185000 C 04/17/15 185.0 3.40 4.10
BCR 150417C00190000 C 04/17/15 190.0 1.95 2.50
BCR 150417C00195000 C 04/17/15 195.0 1.20 1.50
BCR 150417C00200000 C 04/17/15 200.0 0.70 1.15
BCR 150417P00090000 P 04/17/15 90.0 0.00 0.35
BCR 150417P00095000 P 04/17/15 95.0 0.00 0.45
BCR 150417P00100000 P 04/17/15 100.0 0.00 0.45
BCR 150417P00105000 P 04/17/15 105.0 0.00 0.50
BCR 150417P00110000 P 04/17/15 110.0 0.00 0.50
BCR 150417P00115000 P 04/17/15 115.0 0.00 0.50
BCR 150417P00120000 P 04/17/15 120.0 0.00 0.50
BCR 150417P00125000 P 04/17/15 125.0 0.05 0.50
BCR 150417P00130000 P 04/17/15 130.0 0.05 0.50
BCR 150417P00135000 P 04/17/15 135.0 0.05 0.50
BCR 150417P00140000 P 04/17/15 140.0 0.10 0.55
BCR 150417P00145000 P 04/17/15 145.0 0.30 0.65
BCR 150417P00150000 P 04/17/15 150.0 0.45 0.85
BCR 150417P00155000 P 04/17/15 155.0 0.70 1.20
BCR 150417P00160000 P 04/17/15 160.0 1.05 1.55
BCR 150417P00165000 P 04/17/15 165.0 1.85 2.45
BCR 150417P00170000 P 04/17/15 170.0 2.85 3.50
BCR 150417P00175000 P 04/17/15 175.0 4.40 5.00
BCR 150417P00180000 P 04/17/15 180.0 6.70 7.80
BCR 150417P00185000 P 04/17/15 185.0 9.80 10.90
BCR 150417P00190000 P 04/17/15 190.0 12.10 14.40
BCR 150417P00195000 P 04/17/15 195.0 15.80 18.60
BCR 150417P00200000 P 04/17/15 200.0 20.40 23.10
BCR 150717C00120000 C 07/17/15 120.0 57.90 60.80
BCR 150717C00125000 C 07/17/15 125.0 52.90 56.00
BCR 150717C00130000 C 07/17/15 130.0 48.10 51.00
BCR 150717C00135000 C 07/17/15 135.0 43.50 46.40
BCR 150717C00140000 C 07/17/15 140.0 38.50 41.50
BCR 150717C00145000 C 07/17/15 145.0 33.80 37.00
BCR 150717C00150000 C 07/17/15 150.0 29.30 32.30
BCR 150717C00155000 C 07/17/15 155.0 25.00 28.00
BCR 150717C00160000 C 07/17/15 160.0 21.00 23.90
BCR 150717C00165000 C 07/17/15 165.0 17.30 18.70
BCR 150717C00170000 C 07/17/15 170.0 13.70 15.30
BCR 150717C00175000 C 07/17/15 175.0 10.40 12.30
BCR 150717C00180000 C 07/17/15 180.0 8.30 9.80
BCR 150717C00185000 C 07/17/15 185.0 6.10 7.60
BCR 150717C00190000 C 07/17/15 190.0 4.60 5.50
BCR 150717C00195000 C 07/17/15 195.0 3.10 4.20
BCR 150717C00200000 C 07/17/15 200.0 2.25 3.10
BCR 150717C00210000 C 07/17/15 210.0 1.10 1.65
BCR 150717C00220000 C 07/17/15 220.0 0.50 0.95
BCR 150717P00120000 P 07/17/15 120.0 0.20 0.60
BCR 150717P00125000 P 07/17/15 125.0 0.30 0.70
BCR 150717P00130000 P 07/17/15 130.0 0.45 0.80
BCR 150717P00135000 P 07/17/15 135.0 0.65 1.00
BCR 150717P00140000 P 07/17/15 140.0 0.85 1.30
BCR 150717P00145000 P 07/17/15 145.0 1.20 1.70
BCR 150717P00150000 P 07/17/15 150.0 1.60 2.15
BCR 150717P00155000 P 07/17/15 155.0 2.20 2.90
BCR 150717P00160000 P 07/17/15 160.0 2.95 4.00
BCR 150717P00165000 P 07/17/15 165.0 4.00 5.00
BCR 150717P00170000 P 07/17/15 170.0 5.30 6.80
BCR 150717P00175000 P 07/17/15 175.0 7.00 8.50
BCR 150717P00180000 P 07/17/15 180.0 9.20 10.90
BCR 150717P00185000 P 07/17/15 185.0 11.70 13.60
BCR 150717P00190000 P 07/17/15 190.0 15.00 16.80
BCR 150717P00195000 P 07/17/15 195.0 18.10 20.70
BCR 150717P00200000 P 07/17/15 200.0 22.10 25.20
BCR 150717P00210000 P 07/17/15 210.0 31.00 33.90
BCR 150717P00220000 P 07/17/15 220.0 40.40 42.90

OPRA data is delayed 15 minutes.