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 (2015-03-20)Premium Content

Omnicare Inc (OCR)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OCR 150619C00035000 C 06/19/15 35.0 58.30 63.00
OCR 150619C00040000 C 06/19/15 40.0 53.30 58.00
OCR 150619C00045000 C 06/19/15 45.0 48.30 53.00
OCR 150619C00050000 C 06/19/15 50.0 43.30 48.00
OCR 150619C00055000 C 06/19/15 55.0 38.30 43.00
OCR 150619C00060000 C 06/19/15 60.0 33.40 38.00
OCR 150619C00065000 C 06/19/15 65.0 28.30 32.80
OCR 150619C00070000 C 06/19/15 70.0 23.30 27.80
OCR 150619C00075000 C 06/19/15 75.0 18.30 22.80
OCR 150619C00080000 C 06/19/15 80.0 13.90 17.30
OCR 150619C00085000 C 06/19/15 85.0 8.30 13.00
OCR 150619C00090000 C 06/19/15 90.0 5.60 6.00
OCR 150619C00095000 C 06/19/15 95.0 0.60 0.95
OCR 150619C00100000 C 06/19/15 100.0 0.00 0.05
OCR 150619C00105000 C 06/19/15 105.0 0.00 0.25
OCR 150619C00110000 C 06/19/15 110.0 0.00 0.30
OCR 150619C00115000 C 06/19/15 115.0 0.00 4.90
OCR 150619P00035000 P 06/19/15 35.0 0.00 0.05
OCR 150619P00040000 P 06/19/15 40.0 0.00 0.05
OCR 150619P00045000 P 06/19/15 45.0 0.00 0.05
OCR 150619P00050000 P 06/19/15 50.0 0.00 0.05
OCR 150619P00055000 P 06/19/15 55.0 0.00 0.05
OCR 150619P00060000 P 06/19/15 60.0 0.00 0.05
OCR 150619P00065000 P 06/19/15 65.0 0.00 0.05
OCR 150619P00070000 P 06/19/15 70.0 0.00 0.05
OCR 150619P00075000 P 06/19/15 75.0 0.00 0.05
OCR 150619P00080000 P 06/19/15 80.0 0.00 0.05
OCR 150619P00085000 P 06/19/15 85.0 0.00 0.05
OCR 150619P00090000 P 06/19/15 90.0 0.05 0.10
OCR 150619P00095000 P 06/19/15 95.0 0.15 0.35
OCR 150619P00100000 P 06/19/15 100.0 4.20 5.50
OCR 150619P00105000 P 06/19/15 105.0 7.10 11.90
OCR 150619P00110000 P 06/19/15 110.0 12.10 16.90
OCR 150619P00115000 P 06/19/15 115.0 17.30 21.90
OCR 150717C00050000 C 07/17/15 50.0 43.30 48.00
OCR 150717C00055000 C 07/17/15 55.0 38.30 43.00
OCR 150717C00060000 C 07/17/15 60.0 33.30 38.00
OCR 150717C00065000 C 07/17/15 65.0 28.30 33.00
OCR 150717C00070000 C 07/17/15 70.0 23.30 28.00
OCR 150717C00075000 C 07/17/15 75.0 18.30 23.00
OCR 150717C00080000 C 07/17/15 80.0 13.30 18.00
OCR 150717C00085000 C 07/17/15 85.0 8.30 13.00
OCR 150717C00090000 C 07/17/15 90.0 5.20 6.80
OCR 150717C00095000 C 07/17/15 95.0 0.00 1.75
OCR 150717C00100000 C 07/17/15 100.0 0.00 0.15
OCR 150717C00105000 C 07/17/15 105.0 0.00 4.90
OCR 150717C00110000 C 07/17/15 110.0 0.00 4.90
OCR 150717C00115000 C 07/17/15 115.0 0.00 4.90
OCR 150717C00120000 C 07/17/15 120.0 0.00 4.90
OCR 150717C00125000 C 07/17/15 125.0 0.00 4.90
OCR 150717C00130000 C 07/17/15 130.0 0.00 4.90
OCR 150717C00135000 C 07/17/15 135.0 0.00 4.90
OCR 150717P00050000 P 07/17/15 50.0 0.00 0.05
OCR 150717P00055000 P 07/17/15 55.0 0.00 0.05
OCR 150717P00060000 P 07/17/15 60.0 0.00 0.05
OCR 150717P00065000 P 07/17/15 65.0 0.00 0.05
OCR 150717P00070000 P 07/17/15 70.0 0.00 0.05
OCR 150717P00075000 P 07/17/15 75.0 0.00 0.05
OCR 150717P00080000 P 07/17/15 80.0 0.00 0.05
OCR 150717P00085000 P 07/17/15 85.0 0.00 4.90
OCR 150717P00090000 P 07/17/15 90.0 0.05 0.65
OCR 150717P00095000 P 07/17/15 95.0 0.20 1.50
OCR 150717P00100000 P 07/17/15 100.0 2.35 5.00
OCR 150717P00105000 P 07/17/15 105.0 7.20 11.90
OCR 150717P00110000 P 07/17/15 110.0 12.30 16.80
OCR 150717P00115000 P 07/17/15 115.0 17.30 21.90
OCR 150717P00120000 P 07/17/15 120.0 22.30 26.90
OCR 150717P00125000 P 07/17/15 125.0 27.30 31.90
OCR 150717P00130000 P 07/17/15 130.0 32.30 36.90
OCR 150717P00135000 P 07/17/15 135.0 37.30 41.80
OCR 150918C00040000 C 09/18/15 40.0 53.30 58.00
OCR 150918C00045000 C 09/18/15 45.0 48.30 53.00
OCR 150918C00050000 C 09/18/15 50.0 43.30 48.00
OCR 150918C00055000 C 09/18/15 55.0 38.30 43.00
OCR 150918C00060000 C 09/18/15 60.0 33.30 37.80
OCR 150918C00065000 C 09/18/15 65.0 28.30 33.00
OCR 150918C00070000 C 09/18/15 70.0 23.30 28.00
OCR 150918C00075000 C 09/18/15 75.0 18.40 22.80
OCR 150918C00080000 C 09/18/15 80.0 13.50 16.50
OCR 150918C00085000 C 09/18/15 85.0 8.50 11.30
OCR 150918C00090000 C 09/18/15 90.0 4.60 7.20
OCR 150918C00095000 C 09/18/15 95.0 1.00 2.50
OCR 150918C00100000 C 09/18/15 100.0 0.00 0.15
OCR 150918C00105000 C 09/18/15 105.0 0.00 4.90
OCR 150918C00110000 C 09/18/15 110.0 0.00 4.90
OCR 150918C00115000 C 09/18/15 115.0 0.00 4.90
OCR 150918C00120000 C 09/18/15 120.0 0.00 4.90
OCR 150918C00125000 C 09/18/15 125.0 0.00 4.90
OCR 150918C00130000 C 09/18/15 130.0 0.00 4.90
OCR 150918C00135000 C 09/18/15 135.0 0.00 4.90
OCR 150918P00040000 P 09/18/15 40.0 0.00 4.90
OCR 150918P00045000 P 09/18/15 45.0 0.00 4.90
OCR 150918P00050000 P 09/18/15 50.0 0.00 4.90
OCR 150918P00055000 P 09/18/15 55.0 0.00 4.90
OCR 150918P00060000 P 09/18/15 60.0 0.00 2.90
OCR 150918P00065000 P 09/18/15 65.0 0.00 4.90
OCR 150918P00070000 P 09/18/15 70.0 0.00 0.10
OCR 150918P00075000 P 09/18/15 75.0 0.00 0.25
OCR 150918P00080000 P 09/18/15 80.0 0.00 0.40
OCR 150918P00085000 P 09/18/15 85.0 0.00 3.30
OCR 150918P00090000 P 09/18/15 90.0 0.30 1.15
OCR 150918P00095000 P 09/18/15 95.0 0.65 2.10
OCR 150918P00100000 P 09/18/15 100.0 2.50 5.00
OCR 150918P00105000 P 09/18/15 105.0 7.30 11.90
OCR 150918P00110000 P 09/18/15 110.0 12.30 16.90
OCR 150918P00115000 P 09/18/15 115.0 17.30 21.90
OCR 150918P00120000 P 09/18/15 120.0 22.30 26.90
OCR 150918P00125000 P 09/18/15 125.0 27.30 31.90
OCR 150918P00130000 P 09/18/15 130.0 32.30 36.90
OCR 150918P00135000 P 09/18/15 135.0 37.30 41.80
OCR 151218C00040000 C 12/18/15 40.0 53.40 58.00
OCR 151218C00045000 C 12/18/15 45.0 48.40 53.00
OCR 151218C00050000 C 12/18/15 50.0 43.40 48.00
OCR 151218C00055000 C 12/18/15 55.0 38.40 43.00
OCR 151218C00060000 C 12/18/15 60.0 33.80 36.70
OCR 151218C00065000 C 12/18/15 65.0 28.50 33.00
OCR 151218C00070000 C 12/18/15 70.0 23.60 28.00
OCR 151218C00075000 C 12/18/15 75.0 18.70 23.20
OCR 151218C00080000 C 12/18/15 80.0 13.90 18.20
OCR 151218C00085000 C 12/18/15 85.0 9.20 13.80
OCR 151218C00090000 C 12/18/15 90.0 6.40 7.40
OCR 151218C00095000 C 12/18/15 95.0 2.70 2.80
OCR 151218C00100000 C 12/18/15 100.0 0.10 0.20
OCR 151218C00105000 C 12/18/15 105.0 0.00 4.80
OCR 151218C00110000 C 12/18/15 110.0 0.00 4.80
OCR 151218C00115000 C 12/18/15 115.0 0.00 4.90
OCR 151218C00120000 C 12/18/15 120.0 0.00 4.90
OCR 151218C00125000 C 12/18/15 125.0 0.00 4.90
OCR 151218C00130000 C 12/18/15 130.0 0.00 4.90
OCR 151218C00135000 C 12/18/15 135.0 0.00 4.90
OCR 151218P00040000 P 12/18/15 40.0 0.00 4.90
OCR 151218P00045000 P 12/18/15 45.0 0.00 4.90
OCR 151218P00050000 P 12/18/15 50.0 0.00 0.05
OCR 151218P00055000 P 12/18/15 55.0 0.00 0.65
OCR 151218P00060000 P 12/18/15 60.0 0.00 2.20
OCR 151218P00065000 P 12/18/15 65.0 0.00 2.75
OCR 151218P00070000 P 12/18/15 70.0 0.00 0.25
OCR 151218P00075000 P 12/18/15 75.0 0.25 0.35
OCR 151218P00080000 P 12/18/15 80.0 0.50 0.80
OCR 151218P00085000 P 12/18/15 85.0 0.80 1.30
OCR 151218P00090000 P 12/18/15 90.0 1.50 1.70
OCR 151218P00095000 P 12/18/15 95.0 2.15 2.20
OCR 151218P00100000 P 12/18/15 100.0 4.00 5.50
OCR 151218P00105000 P 12/18/15 105.0 7.40 11.90
OCR 151218P00110000 P 12/18/15 110.0 12.40 17.00
OCR 151218P00115000 P 12/18/15 115.0 17.40 21.90
OCR 151218P00120000 P 12/18/15 120.0 22.30 26.90
OCR 151218P00125000 P 12/18/15 125.0 27.30 31.90
OCR 151218P00130000 P 12/18/15 130.0 32.30 36.90
OCR 151218P00135000 P 12/18/15 135.0 37.30 41.80

OPRA data is delayed 15 minutes.