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 (2014-12-19)Premium Content

Omnicare Inc (OCR)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OCR 150220C00040000 C 02/20/15 40.0 34.70 36.70
OCR 150220C00045000 C 02/20/15 45.0 29.70 31.70
OCR 150220C00050000 C 02/20/15 50.0 24.70 26.70
OCR 150220C00055000 C 02/20/15 55.0 19.90 21.30
OCR 150220C00060000 C 02/20/15 60.0 14.90 16.30
OCR 150220C00065000 C 02/20/15 65.0 10.00 11.30
OCR 150220C00070000 C 02/20/15 70.0 5.20 6.50
OCR 150220C00075000 C 02/20/15 75.0 1.55 2.55
OCR 150220C00080000 C 02/20/15 80.0 0.00 0.50
OCR 150220C00085000 C 02/20/15 85.0 0.00 0.30
OCR 150220C00090000 C 02/20/15 90.0 0.00 0.25
OCR 150220C00095000 C 02/20/15 95.0 0.00 1.10
OCR 150220C00100000 C 02/20/15 100.0 0.00 0.30
OCR 150220C00105000 C 02/20/15 105.0 0.00 1.05
OCR 150220C00110000 C 02/20/15 110.0 0.00 0.30
OCR 150220P00040000 P 02/20/15 40.0 0.00 0.25
OCR 150220P00045000 P 02/20/15 45.0 0.00 0.50
OCR 150220P00050000 P 02/20/15 50.0 0.00 0.50
OCR 150220P00055000 P 02/20/15 55.0 0.00 0.50
OCR 150220P00060000 P 02/20/15 60.0 0.00 0.50
OCR 150220P00065000 P 02/20/15 65.0 0.00 0.50
OCR 150220P00070000 P 02/20/15 70.0 0.05 0.50
OCR 150220P00075000 P 02/20/15 75.0 0.70 2.10
OCR 150220P00080000 P 02/20/15 80.0 4.00 5.30
OCR 150220P00085000 P 02/20/15 85.0 8.60 10.40
OCR 150220P00090000 P 02/20/15 90.0 13.70 15.10
OCR 150220P00095000 P 02/20/15 95.0 18.70 20.10
OCR 150220P00100000 P 02/20/15 100.0 23.70 25.10
OCR 150220P00105000 P 02/20/15 105.0 28.40 30.30
OCR 150220P00110000 P 02/20/15 110.0 33.40 35.30
OCR 150320C00035000 C 03/20/15 35.0 39.90 42.00
OCR 150320C00040000 C 03/20/15 40.0 34.90 36.90
OCR 150320C00045000 C 03/20/15 45.0 30.00 31.90
OCR 150320C00050000 C 03/20/15 50.0 24.90 26.70
OCR 150320C00055000 C 03/20/15 55.0 19.70 21.70
OCR 150320C00060000 C 03/20/15 60.0 15.00 16.40
OCR 150320C00065000 C 03/20/15 65.0 10.20 11.60
OCR 150320C00070000 C 03/20/15 70.0 5.70 7.90
OCR 150320C00075000 C 03/20/15 75.0 2.85 3.50
OCR 150320C00080000 C 03/20/15 80.0 0.85 2.00
OCR 150320C00085000 C 03/20/15 85.0 0.10 0.70
OCR 150320C00090000 C 03/20/15 90.0 0.00 0.50
OCR 150320C00095000 C 03/20/15 95.0 0.00 0.50
OCR 150320P00035000 P 03/20/15 35.0 0.00 0.50
OCR 150320P00040000 P 03/20/15 40.0 0.00 0.50
OCR 150320P00045000 P 03/20/15 45.0 0.00 0.20
OCR 150320P00050000 P 03/20/15 50.0 0.00 0.25
OCR 150320P00055000 P 03/20/15 55.0 0.00 0.25
OCR 150320P00060000 P 03/20/15 60.0 0.00 0.25
OCR 150320P00065000 P 03/20/15 65.0 0.05 0.60
OCR 150320P00070000 P 03/20/15 70.0 0.80 1.35
OCR 150320P00075000 P 03/20/15 75.0 2.30 3.40
OCR 150320P00080000 P 03/20/15 80.0 5.30 6.50
OCR 150320P00085000 P 03/20/15 85.0 9.40 10.90
OCR 150320P00090000 P 03/20/15 90.0 14.00 15.60
OCR 150320P00095000 P 03/20/15 95.0 18.90 20.70
OCR 150619C00035000 C 06/19/15 35.0 38.90 42.60
OCR 150619C00040000 C 06/19/15 40.0 33.90 37.60
OCR 150619C00045000 C 06/19/15 45.0 28.90 32.50
OCR 150619C00050000 C 06/19/15 50.0 23.90 27.60
OCR 150619C00055000 C 06/19/15 55.0 19.20 22.10
OCR 150619C00060000 C 06/19/15 60.0 14.40 18.30
OCR 150619C00065000 C 06/19/15 65.0 10.70 13.90
OCR 150619C00070000 C 06/19/15 70.0 7.30 10.20
OCR 150619C00075000 C 06/19/15 75.0 5.00 7.40
OCR 150619C00080000 C 06/19/15 80.0 2.45 4.50
OCR 150619C00085000 C 06/19/15 85.0 1.05 3.50
OCR 150619C00090000 C 06/19/15 90.0 0.35 2.70
OCR 150619C00095000 C 06/19/15 95.0 0.10 2.30
OCR 150619P00035000 P 06/19/15 35.0 0.00 1.55
OCR 150619P00040000 P 06/19/15 40.0 0.00 1.60
OCR 150619P00045000 P 06/19/15 45.0 0.00 1.70
OCR 150619P00050000 P 06/19/15 50.0 0.00 1.80
OCR 150619P00055000 P 06/19/15 55.0 0.00 2.05
OCR 150619P00060000 P 06/19/15 60.0 0.20 2.10
OCR 150619P00065000 P 06/19/15 65.0 0.80 3.40
OCR 150619P00070000 P 06/19/15 70.0 1.75 5.00
OCR 150619P00075000 P 06/19/15 75.0 4.30 6.90
OCR 150619P00080000 P 06/19/15 80.0 6.70 9.90
OCR 150619P00085000 P 06/19/15 85.0 10.00 13.70
OCR 150619P00090000 P 06/19/15 90.0 14.50 17.60
OCR 150619P00095000 P 06/19/15 95.0 18.50 22.20
OCR 150918C00040000 C 09/18/15 40.0 34.30 37.00
OCR 150918C00045000 C 09/18/15 45.0 29.40 32.10
OCR 150918C00050000 C 09/18/15 50.0 24.90 27.20
OCR 150918C00055000 C 09/18/15 55.0 19.80 22.80
OCR 150918C00060000 C 09/18/15 60.0 15.30 18.20
OCR 150918C00065000 C 09/18/15 65.0 10.80 14.50
OCR 150918C00070000 C 09/18/15 70.0 7.50 11.10
OCR 150918C00075000 C 09/18/15 75.0 4.60 8.30
OCR 150918C00080000 C 09/18/15 80.0 2.70 5.10
OCR 150918C00085000 C 09/18/15 85.0 1.25 4.50
OCR 150918C00090000 C 09/18/15 90.0 0.45 3.60
OCR 150918C00095000 C 09/18/15 95.0 0.20 2.75
OCR 150918C00100000 C 09/18/15 100.0 0.00 2.80
OCR 150918C00105000 C 09/18/15 105.0 0.00 2.55
OCR 150918C00110000 C 09/18/15 110.0 0.00 2.35
OCR 150918P00040000 P 09/18/15 40.0 0.00 2.05
OCR 150918P00045000 P 09/18/15 45.0 0.00 2.20
OCR 150918P00050000 P 09/18/15 50.0 0.00 2.45
OCR 150918P00055000 P 09/18/15 55.0 0.00 2.85
OCR 150918P00060000 P 09/18/15 60.0 0.40 2.75
OCR 150918P00065000 P 09/18/15 65.0 1.05 4.50
OCR 150918P00070000 P 09/18/15 70.0 2.40 5.60
OCR 150918P00075000 P 09/18/15 75.0 4.50 8.00
OCR 150918P00080000 P 09/18/15 80.0 7.50 11.00
OCR 150918P00085000 P 09/18/15 85.0 10.90 14.10
OCR 150918P00090000 P 09/18/15 90.0 14.90 18.20
OCR 150918P00095000 P 09/18/15 95.0 19.20 22.90
OCR 150918P00100000 P 09/18/15 100.0 24.20 27.40
OCR 150918P00105000 P 09/18/15 105.0 29.00 32.00
OCR 150918P00110000 P 09/18/15 110.0 34.00 37.00

OPRA data is delayed 15 minutes.