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 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OCR 140419C00030000 C 04/19/14 30.0 25.60 29.30
OCR 140419C00035000 C 04/19/14 35.0 20.60 24.90
OCR 140419C00040000 C 04/19/14 40.0 15.60 20.00
OCR 140419C00045000 C 04/19/14 45.0 10.60 15.00
OCR 140419C00050000 C 04/19/14 50.0 6.90 8.40
OCR 140419C00055000 C 04/19/14 55.0 1.75 3.50
OCR 140419C00060000 C 04/19/14 60.0 0.00 0.70
OCR 140419C00065000 C 04/19/14 65.0 0.00 1.05
OCR 140419C00070000 C 04/19/14 70.0 0.00 1.05
OCR 140419C00075000 C 04/19/14 75.0 0.00 1.05
OCR 140419C00080000 C 04/19/14 80.0 0.00 1.05
OCR 140419C00085000 C 04/19/14 85.0 0.00 1.05
OCR 140419C00090000 C 04/19/14 90.0 0.00 1.05
OCR 140419P00030000 P 04/19/14 30.0 0.00 1.05
OCR 140419P00035000 P 04/19/14 35.0 0.00 1.05
OCR 140419P00040000 P 04/19/14 40.0 0.00 1.05
OCR 140419P00045000 P 04/19/14 45.0 0.00 1.05
OCR 140419P00050000 P 04/19/14 50.0 0.00 1.05
OCR 140419P00055000 P 04/19/14 55.0 0.00 0.20
OCR 140419P00060000 P 04/19/14 60.0 0.65 2.80
OCR 140419P00065000 P 04/19/14 65.0 6.60 8.10
OCR 140419P00070000 P 04/19/14 70.0 10.00 14.30
OCR 140419P00075000 P 04/19/14 75.0 15.00 19.30
OCR 140419P00080000 P 04/19/14 80.0 20.00 24.30
OCR 140419P00085000 P 04/19/14 85.0 25.10 29.40
OCR 140419P00090000 P 04/19/14 90.0 30.00 34.50
OCR 140517C00030000 C 05/17/14 30.0 25.70 30.00
OCR 140517C00035000 C 05/17/14 35.0 22.10 23.50
OCR 140517C00040000 C 05/17/14 40.0 16.90 18.50
OCR 140517C00045000 C 05/17/14 45.0 12.40 13.50
OCR 140517C00050000 C 05/17/14 50.0 7.20 8.90
OCR 140517C00055000 C 05/17/14 55.0 3.50 4.20
OCR 140517C00060000 C 05/17/14 60.0 0.95 1.20
OCR 140517C00065000 C 05/17/14 65.0 0.05 0.40
OCR 140517C00070000 C 05/17/14 70.0 0.00 0.95
OCR 140517C00075000 C 05/17/14 75.0 0.00 0.90
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 0.25
OCR 140517P00040000 P 05/17/14 40.0 0.00 0.25
OCR 140517P00045000 P 05/17/14 45.0 0.00 0.55
OCR 140517P00050000 P 05/17/14 50.0 0.15 0.70
OCR 140517P00055000 P 05/17/14 55.0 0.95 1.05
OCR 140517P00060000 P 05/17/14 60.0 3.20 3.50
OCR 140517P00065000 P 05/17/14 65.0 6.50 8.40
OCR 140517P00070000 P 05/17/14 70.0 11.80 13.30
OCR 140517P00075000 P 05/17/14 75.0 16.30 18.30
OCR 140517P00080000 P 05/17/14 80.0 21.60 24.60
OCR 140517P00085000 P 05/17/14 85.0 26.60 28.10
OCR 140621C00030000 C 06/21/14 30.0 26.90 29.90
OCR 140621C00035000 C 06/21/14 35.0 21.50 24.90
OCR 140621C00040000 C 06/21/14 40.0 17.40 19.60
OCR 140621C00045000 C 06/21/14 45.0 12.50 14.00
OCR 140621C00050000 C 06/21/14 50.0 7.90 9.30
OCR 140621C00055000 C 06/21/14 55.0 4.00 4.50
OCR 140621C00060000 C 06/21/14 60.0 1.50 1.75
OCR 140621C00065000 C 06/21/14 65.0 0.45 0.70
OCR 140621C00070000 C 06/21/14 70.0 0.10 1.05
OCR 140621C00075000 C 06/21/14 75.0 0.00 0.25
OCR 140621C00080000 C 06/21/14 80.0 0.00 0.25
OCR 140621C00085000 C 06/21/14 85.0 0.00 0.25
OCR 140621P00030000 P 06/21/14 30.0 0.00 1.15
OCR 140621P00035000 P 06/21/14 35.0 0.00 1.15
OCR 140621P00040000 P 06/21/14 40.0 0.00 1.20
OCR 140621P00045000 P 06/21/14 45.0 0.05 0.60
OCR 140621P00050000 P 06/21/14 50.0 0.45 0.75
OCR 140621P00055000 P 06/21/14 55.0 1.50 1.70
OCR 140621P00060000 P 06/21/14 60.0 3.80 4.30
OCR 140621P00065000 P 06/21/14 65.0 7.50 9.30
OCR 140621P00070000 P 06/21/14 70.0 12.10 13.00
OCR 140621P00075000 P 06/21/14 75.0 16.70 18.00
OCR 140621P00080000 P 06/21/14 80.0 21.80 22.90
OCR 140621P00085000 P 06/21/14 85.0 26.40 27.90
OCR 140920C00035000 C 09/20/14 35.0 21.00 25.00
OCR 140920C00040000 C 09/20/14 40.0 17.40 19.80
OCR 140920C00045000 C 09/20/14 45.0 12.30 15.40
OCR 140920C00050000 C 09/20/14 50.0 8.50 11.10
OCR 140920C00055000 C 09/20/14 55.0 5.00 5.60
OCR 140920C00060000 C 09/20/14 60.0 2.60 3.00
OCR 140920C00065000 C 09/20/14 65.0 1.10 1.60
OCR 140920C00070000 C 09/20/14 70.0 0.30 1.05
OCR 140920C00075000 C 09/20/14 75.0 0.00 2.35
OCR 140920C00080000 C 09/20/14 80.0 0.00 0.70
OCR 140920C00085000 C 09/20/14 85.0 0.00 0.25
OCR 140920C00090000 C 09/20/14 90.0 0.00 2.10
OCR 140920C00095000 C 09/20/14 95.0 0.00 2.10
OCR 140920P00035000 P 09/20/14 35.0 0.00 2.50
OCR 140920P00040000 P 09/20/14 40.0 0.15 2.60
OCR 140920P00045000 P 09/20/14 45.0 0.45 1.30
OCR 140920P00050000 P 09/20/14 50.0 1.30 1.80
OCR 140920P00055000 P 09/20/14 55.0 2.60 2.95
OCR 140920P00060000 P 09/20/14 60.0 5.00 5.50
OCR 140920P00065000 P 09/20/14 65.0 7.00 10.50
OCR 140920P00070000 P 09/20/14 70.0 12.40 15.20
OCR 140920P00075000 P 09/20/14 75.0 15.70 19.20
OCR 140920P00080000 P 09/20/14 80.0 20.50 24.70
OCR 140920P00085000 P 09/20/14 85.0 25.50 29.60
OCR 140920P00090000 P 09/20/14 90.0 30.40 34.60
OCR 140920P00095000 P 09/20/14 95.0 35.40 39.70
OCR 150117C00018000 C 01/17/15 18.0 38.20 41.20
OCR 150117C00020000 C 01/17/15 20.0 36.20 39.20
OCR 150117C00023000 C 01/17/15 23.0 33.20 36.20
OCR 150117C00025000 C 01/17/15 25.0 31.20 35.00
OCR 150117C00028000 C 01/17/15 28.0 28.20 31.20
OCR 150117C00030000 C 01/17/15 30.0 26.20 29.20
OCR 150117C00032000 C 01/17/15 32.0 24.20 27.30
OCR 150117C00033000 C 01/17/15 33.0 22.80 27.20
OCR 150117C00035000 C 01/17/15 35.0 22.10 24.40
OCR 150117C00037000 C 01/17/15 37.0 19.30 22.40
OCR 150117C00040000 C 01/17/15 40.0 17.30 19.70
OCR 150117C00042000 C 01/17/15 42.0 15.80 17.90
OCR 150117C00045000 C 01/17/15 45.0 13.20 16.00
OCR 150117C00047000 C 01/17/15 47.0 11.60 14.40
OCR 150117C00050000 C 01/17/15 50.0 9.50 11.90
OCR 150117C00055000 C 01/17/15 55.0 6.20 7.60
OCR 150117C00060000 C 01/17/15 60.0 4.00 4.80
OCR 150117C00065000 C 01/17/15 65.0 2.30 2.90
OCR 150117C00070000 C 01/17/15 70.0 1.20 1.75
OCR 150117C00075000 C 01/17/15 75.0 0.55 1.25
OCR 150117C00080000 C 01/17/15 80.0 0.05 1.05
OCR 150117P00018000 P 01/17/15 18.0 0.00 0.50
OCR 150117P00020000 P 01/17/15 20.0 0.00 0.50
OCR 150117P00023000 P 01/17/15 23.0 0.00 0.50
OCR 150117P00025000 P 01/17/15 25.0 0.00 0.50
OCR 150117P00028000 P 01/17/15 28.0 0.00 0.50
OCR 150117P00030000 P 01/17/15 30.0 0.00 1.55
OCR 150117P00032000 P 01/17/15 32.0 0.00 4.70
OCR 150117P00033000 P 01/17/15 33.0 0.10 2.95
OCR 150117P00035000 P 01/17/15 35.0 0.10 3.10
OCR 150117P00037000 P 01/17/15 37.0 0.25 3.30
OCR 150117P00040000 P 01/17/15 40.0 0.50 1.10
OCR 150117P00042000 P 01/17/15 42.0 0.75 1.65
OCR 150117P00045000 P 01/17/15 45.0 1.30 2.00
OCR 150117P00047000 P 01/17/15 47.0 1.75 2.40
OCR 150117P00050000 P 01/17/15 50.0 2.45 3.10
OCR 150117P00055000 P 01/17/15 55.0 4.10 4.90
OCR 150117P00060000 P 01/17/15 60.0 6.40 7.50
OCR 150117P00065000 P 01/17/15 65.0 9.70 10.90
OCR 150117P00070000 P 01/17/15 70.0 13.20 14.80
OCR 150117P00075000 P 01/17/15 75.0 17.50 19.10
OCR 150117P00080000 P 01/17/15 80.0 21.30 24.70

OPRA data is delayed 15 minutes.