Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Omnicare Inc (OCR)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OCR 140517C00030000 C 05/17/14 30.0 28.40 30.00
OCR 140517C00035000 C 05/17/14 35.0 23.40 25.00
OCR 140517C00040000 C 05/17/14 40.0 18.40 20.00
OCR 140517C00045000 C 05/17/14 45.0 13.40 15.10
OCR 140517C00050000 C 05/17/14 50.0 8.40 10.00
OCR 140517C00055000 C 05/17/14 55.0 4.50 5.90
OCR 140517C00060000 C 05/17/14 60.0 0.90 1.15
OCR 140517C00065000 C 05/17/14 65.0 0.00 0.30
OCR 140517C00070000 C 05/17/14 70.0 0.00 0.25
OCR 140517C00075000 C 05/17/14 75.0 0.00 0.25
OCR 140517C00080000 C 05/17/14 80.0 0.00 0.25
OCR 140517C00085000 C 05/17/14 85.0 0.00 0.25
OCR 140517P00030000 P 05/17/14 30.0 0.00 0.25
OCR 140517P00035000 P 05/17/14 35.0 0.00 0.75
OCR 140517P00040000 P 05/17/14 40.0 0.00 0.25
OCR 140517P00045000 P 05/17/14 45.0 0.00 0.25
OCR 140517P00050000 P 05/17/14 50.0 0.00 0.15
OCR 140517P00055000 P 05/17/14 55.0 0.10 0.20
OCR 140517P00060000 P 05/17/14 60.0 1.35 1.55
OCR 140517P00065000 P 05/17/14 65.0 4.20 6.70
OCR 140517P00070000 P 05/17/14 70.0 10.10 11.60
OCR 140517P00075000 P 05/17/14 75.0 15.10 16.60
OCR 140517P00080000 P 05/17/14 80.0 18.70 21.70
OCR 140517P00085000 P 05/17/14 85.0 23.70 26.60
OCR 140621C00030000 C 06/21/14 30.0 27.80 30.00
OCR 140621C00035000 C 06/21/14 35.0 23.40 25.00
OCR 140621C00040000 C 06/21/14 40.0 18.50 20.00
OCR 140621C00045000 C 06/21/14 45.0 13.50 16.30
OCR 140621C00050000 C 06/21/14 50.0 8.50 10.10
OCR 140621C00055000 C 06/21/14 55.0 4.50 6.20
OCR 140621C00060000 C 06/21/14 60.0 1.65 1.90
OCR 140621C00065000 C 06/21/14 65.0 0.30 0.45
OCR 140621C00070000 C 06/21/14 70.0 0.10 0.30
OCR 140621C00075000 C 06/21/14 75.0 0.00 0.90
OCR 140621C00080000 C 06/21/14 80.0 0.00 0.90
OCR 140621C00085000 C 06/21/14 85.0 0.00 0.85
OCR 140621P00030000 P 06/21/14 30.0 0.00 0.80
OCR 140621P00035000 P 06/21/14 35.0 0.00 0.85
OCR 140621P00040000 P 06/21/14 40.0 0.00 0.90
OCR 140621P00045000 P 06/21/14 45.0 0.00 0.30
OCR 140621P00050000 P 06/21/14 50.0 0.10 0.40
OCR 140621P00055000 P 06/21/14 55.0 0.60 0.80
OCR 140621P00060000 P 06/21/14 60.0 2.15 2.45
OCR 140621P00065000 P 06/21/14 65.0 4.70 7.40
OCR 140621P00070000 P 06/21/14 70.0 9.10 11.80
OCR 140621P00075000 P 06/21/14 75.0 14.30 16.80
OCR 140621P00080000 P 06/21/14 80.0 19.00 21.80
OCR 140621P00085000 P 06/21/14 85.0 24.30 27.90
OCR 140920C00035000 C 09/20/14 35.0 23.30 25.40
OCR 140920C00040000 C 09/20/14 40.0 18.40 20.40
OCR 140920C00045000 C 09/20/14 45.0 13.70 15.60
OCR 140920C00050000 C 09/20/14 50.0 9.20 12.10
OCR 140920C00055000 C 09/20/14 55.0 5.60 6.50
OCR 140920C00060000 C 09/20/14 60.0 2.95 3.40
OCR 140920C00065000 C 09/20/14 65.0 1.15 1.55
OCR 140920C00070000 C 09/20/14 70.0 0.30 0.85
OCR 140920C00075000 C 09/20/14 75.0 0.00 0.50
OCR 140920C00080000 C 09/20/14 80.0 0.00 0.30
OCR 140920C00085000 C 09/20/14 85.0 0.00 0.25
OCR 140920C00090000 C 09/20/14 90.0 0.00 0.25
OCR 140920C00095000 C 09/20/14 95.0 0.00 0.25
OCR 140920P00035000 P 09/20/14 35.0 0.00 0.40
OCR 140920P00040000 P 09/20/14 40.0 0.05 0.40
OCR 140920P00045000 P 09/20/14 45.0 0.20 0.90
OCR 140920P00050000 P 09/20/14 50.0 0.60 1.35
OCR 140920P00055000 P 09/20/14 55.0 1.75 2.10
OCR 140920P00060000 P 09/20/14 60.0 3.70 4.10
OCR 140920P00065000 P 09/20/14 65.0 6.60 8.00
OCR 140920P00070000 P 09/20/14 70.0 9.60 12.40
OCR 140920P00075000 P 09/20/14 75.0 14.30 17.10
OCR 140920P00080000 P 09/20/14 80.0 19.20 22.20
OCR 140920P00085000 P 09/20/14 85.0 24.10 27.10
OCR 140920P00090000 P 09/20/14 90.0 29.10 32.20
OCR 140920P00095000 P 09/20/14 95.0 34.10 37.80
OCR 141220C00030000 C 12/20/14 30.0 28.50 31.30
OCR 141220C00035000 C 12/20/14 35.0 23.50 25.70
OCR 141220C00040000 C 12/20/14 40.0 18.50 21.40
OCR 141220C00045000 C 12/20/14 45.0 13.90 16.80
OCR 141220C00050000 C 12/20/14 50.0 9.60 12.60
OCR 141220C00055000 C 12/20/14 55.0 6.50 7.60
OCR 141220C00060000 C 12/20/14 60.0 3.70 4.70
OCR 141220C00065000 C 12/20/14 65.0 2.10 2.75
OCR 141220C00070000 C 12/20/14 70.0 0.90 1.65
OCR 141220C00075000 C 12/20/14 75.0 0.35 1.00
OCR 141220C00080000 C 12/20/14 80.0 0.05 0.60
OCR 141220C00085000 C 12/20/14 85.0 0.00 0.40
OCR 141220P00030000 P 12/20/14 30.0 0.00 0.65
OCR 141220P00035000 P 12/20/14 35.0 0.10 0.75
OCR 141220P00040000 P 12/20/14 40.0 0.30 0.90
OCR 141220P00045000 P 12/20/14 45.0 0.60 1.40
OCR 141220P00050000 P 12/20/14 50.0 1.35 2.15
OCR 141220P00055000 P 12/20/14 55.0 2.80 3.50
OCR 141220P00060000 P 12/20/14 60.0 4.90 5.80
OCR 141220P00065000 P 12/20/14 65.0 7.90 9.00
OCR 141220P00070000 P 12/20/14 70.0 10.60 13.60
OCR 141220P00075000 P 12/20/14 75.0 15.00 17.80
OCR 141220P00080000 P 12/20/14 80.0 19.90 22.30
OCR 141220P00085000 P 12/20/14 85.0 24.80 27.20
OCR 150117C00018000 C 01/17/15 18.0 39.20 42.70
OCR 150117C00020000 C 01/17/15 20.0 37.50 40.70
OCR 150117C00023000 C 01/17/15 23.0 35.40 37.70
OCR 150117C00025000 C 01/17/15 25.0 33.40 36.30
OCR 150117C00028000 C 01/17/15 28.0 30.50 33.20
OCR 150117C00030000 C 01/17/15 30.0 28.40 30.70
OCR 150117C00032000 C 01/17/15 32.0 26.50 28.70
OCR 150117C00033000 C 01/17/15 33.0 25.50 28.40
OCR 150117C00035000 C 01/17/15 35.0 23.60 25.80
OCR 150117C00037000 C 01/17/15 37.0 21.50 24.40
OCR 150117C00040000 C 01/17/15 40.0 18.70 21.60
OCR 150117C00042000 C 01/17/15 42.0 16.90 19.60
OCR 150117C00045000 C 01/17/15 45.0 14.20 17.00
OCR 150117C00047000 C 01/17/15 47.0 12.40 15.20
OCR 150117C00050000 C 01/17/15 50.0 10.10 12.90
OCR 150117C00055000 C 01/17/15 55.0 6.70 9.30
OCR 150117C00060000 C 01/17/15 60.0 4.20 5.20
OCR 150117C00065000 C 01/17/15 65.0 2.30 3.20
OCR 150117C00070000 C 01/17/15 70.0 1.20 2.05
OCR 150117C00075000 C 01/17/15 75.0 0.50 1.20
OCR 150117C00080000 C 01/17/15 80.0 0.15 1.90
OCR 150117P00018000 P 01/17/15 18.0 0.00 0.50
OCR 150117P00020000 P 01/17/15 20.0 0.00 0.45
OCR 150117P00023000 P 01/17/15 23.0 0.00 0.50
OCR 150117P00025000 P 01/17/15 25.0 0.00 0.40
OCR 150117P00028000 P 01/17/15 28.0 0.00 0.50
OCR 150117P00030000 P 01/17/15 30.0 0.00 0.55
OCR 150117P00032000 P 01/17/15 32.0 0.00 1.80
OCR 150117P00033000 P 01/17/15 33.0 0.00 1.10
OCR 150117P00035000 P 01/17/15 35.0 0.15 0.70
OCR 150117P00037000 P 01/17/15 37.0 0.20 0.80
OCR 150117P00040000 P 01/17/15 40.0 0.40 0.85
OCR 150117P00042000 P 01/17/15 42.0 0.55 1.20
OCR 150117P00045000 P 01/17/15 45.0 0.85 1.40
OCR 150117P00047000 P 01/17/15 47.0 0.85 1.70
OCR 150117P00050000 P 01/17/15 50.0 1.50 2.35
OCR 150117P00055000 P 01/17/15 55.0 3.10 3.80
OCR 150117P00060000 P 01/17/15 60.0 5.10 6.20
OCR 150117P00065000 P 01/17/15 65.0 7.90 9.40
OCR 150117P00070000 P 01/17/15 70.0 10.60 13.80
OCR 150117P00075000 P 01/17/15 75.0 15.10 18.00
OCR 150117P00080000 P 01/17/15 80.0 19.70 22.80

OPRA data is delayed 15 minutes.