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 (2014-09-19)Premium Content

Omnicare Inc (OCR)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OCR 141220C00030000 C 12/20/14 30.0 38.20 42.70
OCR 141220C00035000 C 12/20/14 35.0 33.20 37.70
OCR 141220C00040000 C 12/20/14 40.0 28.00 32.40
OCR 141220C00045000 C 12/20/14 45.0 23.00 27.40
OCR 141220C00050000 C 12/20/14 50.0 18.40 22.50
OCR 141220C00055000 C 12/20/14 55.0 13.50 17.40
OCR 141220C00060000 C 12/20/14 60.0 9.30 11.70
OCR 141220C00065000 C 12/20/14 65.0 4.90 6.20
OCR 141220C00070000 C 12/20/14 70.0 1.35 1.55
OCR 141220C00075000 C 12/20/14 75.0 0.05 0.40
OCR 141220C00080000 C 12/20/14 80.0 0.00 0.25
OCR 141220C00085000 C 12/20/14 85.0 0.00 0.25
OCR 141220C00090000 C 12/20/14 90.0 0.00 0.25
OCR 141220C00095000 C 12/20/14 95.0 0.00 0.25
OCR 141220P00030000 P 12/20/14 30.0 0.00 0.05
OCR 141220P00035000 P 12/20/14 35.0 0.00 0.25
OCR 141220P00040000 P 12/20/14 40.0 0.00 0.25
OCR 141220P00045000 P 12/20/14 45.0 0.00 0.25
OCR 141220P00050000 P 12/20/14 50.0 0.00 0.25
OCR 141220P00055000 P 12/20/14 55.0 0.00 0.35
OCR 141220P00060000 P 12/20/14 60.0 0.00 0.25
OCR 141220P00065000 P 12/20/14 65.0 0.05 0.20
OCR 141220P00070000 P 12/20/14 70.0 1.15 1.50
OCR 141220P00075000 P 12/20/14 75.0 3.80 6.50
OCR 141220P00080000 P 12/20/14 80.0 7.90 11.80
OCR 141220P00085000 P 12/20/14 85.0 12.80 16.70
OCR 141220P00090000 P 12/20/14 90.0 17.70 21.80
OCR 141220P00095000 P 12/20/14 95.0 22.80 26.70
OCR 150117C00018000 C 01/17/15 18.0 50.50 54.60
OCR 150117C00020000 C 01/17/15 20.0 48.50 52.60
OCR 150117C00023000 C 01/17/15 23.0 45.40 49.60
OCR 150117C00025000 C 01/17/15 25.0 43.50 47.60
OCR 150117C00028000 C 01/17/15 28.0 40.40 44.50
OCR 150117C00030000 C 01/17/15 30.0 38.40 42.50
OCR 150117C00032000 C 01/17/15 32.0 36.00 40.50
OCR 150117C00033000 C 01/17/15 33.0 35.50 39.60
OCR 150117C00035000 C 01/17/15 35.0 33.40 37.40
OCR 150117C00037000 C 01/17/15 37.0 31.50 35.50
OCR 150117C00040000 C 01/17/15 40.0 28.40 32.50
OCR 150117C00042000 C 01/17/15 42.0 26.40 30.50
OCR 150117C00045000 C 01/17/15 45.0 23.40 27.50
OCR 150117C00047000 C 01/17/15 47.0 21.50 25.60
OCR 150117C00050000 C 01/17/15 50.0 18.50 21.90
OCR 150117C00055000 C 01/17/15 55.0 13.60 16.80
OCR 150117C00060000 C 01/17/15 60.0 9.00 11.20
OCR 150117C00065000 C 01/17/15 65.0 4.40 7.20
OCR 150117C00070000 C 01/17/15 70.0 1.70 2.55
OCR 150117C00075000 C 01/17/15 75.0 0.30 0.80
OCR 150117C00080000 C 01/17/15 80.0 0.00 0.45
OCR 150117C00085000 C 01/17/15 85.0 0.00 0.50
OCR 150117C00090000 C 01/17/15 90.0 0.00 0.50
OCR 150117C00095000 C 01/17/15 95.0 0.00 0.50
OCR 150117C00100000 C 01/17/15 100.0 0.00 0.50
OCR 150117C00105000 C 01/17/15 105.0 0.00 0.50
OCR 150117P00018000 P 01/17/15 18.0 0.00 0.25
OCR 150117P00020000 P 01/17/15 20.0 0.00 0.30
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 0.50
OCR 150117P00032000 P 01/17/15 32.0 0.00 3.40
OCR 150117P00033000 P 01/17/15 33.0 0.00 0.50
OCR 150117P00035000 P 01/17/15 35.0 0.00 0.50
OCR 150117P00037000 P 01/17/15 37.0 0.00 0.50
OCR 150117P00040000 P 01/17/15 40.0 0.00 0.15
OCR 150117P00042000 P 01/17/15 42.0 0.00 0.50
OCR 150117P00045000 P 01/17/15 45.0 0.00 0.50
OCR 150117P00047000 P 01/17/15 47.0 0.00 0.50
OCR 150117P00050000 P 01/17/15 50.0 0.00 0.50
OCR 150117P00055000 P 01/17/15 55.0 0.00 0.50
OCR 150117P00060000 P 01/17/15 60.0 0.00 0.50
OCR 150117P00065000 P 01/17/15 65.0 0.15 0.65
OCR 150117P00070000 P 01/17/15 70.0 1.60 2.35
OCR 150117P00075000 P 01/17/15 75.0 4.60 7.50
OCR 150117P00080000 P 01/17/15 80.0 8.90 12.00
OCR 150117P00085000 P 01/17/15 85.0 12.80 16.90
OCR 150117P00090000 P 01/17/15 90.0 18.40 21.90
OCR 150117P00095000 P 01/17/15 95.0 22.90 26.80
OCR 150117P00100000 P 01/17/15 100.0 27.90 31.80
OCR 150117P00105000 P 01/17/15 105.0 33.30 36.80
OCR 150320C00035000 C 03/20/15 35.0 33.50 36.90
OCR 150320C00040000 C 03/20/15 40.0 28.00 32.50
OCR 150320C00045000 C 03/20/15 45.0 23.30 27.40
OCR 150320C00050000 C 03/20/15 50.0 18.40 22.40
OCR 150320C00055000 C 03/20/15 55.0 13.50 17.60
OCR 150320C00060000 C 03/20/15 60.0 9.00 12.00
OCR 150320C00065000 C 03/20/15 65.0 5.40 8.30
OCR 150320C00070000 C 03/20/15 70.0 2.60 4.40
OCR 150320C00075000 C 03/20/15 75.0 0.75 2.00
OCR 150320C00080000 C 03/20/15 80.0 0.10 1.05
OCR 150320C00085000 C 03/20/15 85.0 0.00 1.00
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 0.45
OCR 150320P00050000 P 03/20/15 50.0 0.00 3.00
OCR 150320P00055000 P 03/20/15 55.0 0.00 0.90
OCR 150320P00060000 P 03/20/15 60.0 0.00 0.95
OCR 150320P00065000 P 03/20/15 65.0 1.30 2.25
OCR 150320P00070000 P 03/20/15 70.0 2.90 4.60
OCR 150320P00075000 P 03/20/15 75.0 5.50 7.60
OCR 150320P00080000 P 03/20/15 80.0 9.60 12.80
OCR 150320P00085000 P 03/20/15 85.0 14.40 17.30
OCR 150320P00090000 P 03/20/15 90.0 18.90 22.10
OCR 150320P00095000 P 03/20/15 95.0 23.80 26.70
OCR 150619C00035000 C 06/19/15 35.0 33.30 37.00
OCR 150619C00040000 C 06/19/15 40.0 28.40 31.50
OCR 150619C00045000 C 06/19/15 45.0 24.30 27.40
OCR 150619C00050000 C 06/19/15 50.0 18.40 22.50
OCR 150619C00055000 C 06/19/15 55.0 13.60 17.20
OCR 150619C00060000 C 06/19/15 60.0 9.20 13.10
OCR 150619C00065000 C 06/19/15 65.0 5.30 9.40
OCR 150619C00070000 C 06/19/15 70.0 2.65 4.80
OCR 150619C00075000 C 06/19/15 75.0 0.85 3.90
OCR 150619C00080000 C 06/19/15 80.0 0.45 3.40
OCR 150619C00085000 C 06/19/15 85.0 0.35 3.60
OCR 150619C00090000 C 06/19/15 90.0 0.05 3.20
OCR 150619C00095000 C 06/19/15 95.0 0.00 0.50
OCR 150619P00035000 P 06/19/15 35.0 0.00 0.25
OCR 150619P00040000 P 06/19/15 40.0 0.00 3.10
OCR 150619P00045000 P 06/19/15 45.0 0.00 1.55
OCR 150619P00050000 P 06/19/15 50.0 0.00 3.30
OCR 150619P00055000 P 06/19/15 55.0 0.35 1.25
OCR 150619P00060000 P 06/19/15 60.0 0.55 2.00
OCR 150619P00065000 P 06/19/15 65.0 2.10 4.00
OCR 150619P00070000 P 06/19/15 70.0 3.80 6.40
OCR 150619P00075000 P 06/19/15 75.0 6.60 9.00
OCR 150619P00080000 P 06/19/15 80.0 9.30 13.60
OCR 150619P00085000 P 06/19/15 85.0 14.90 16.90
OCR 150619P00090000 P 06/19/15 90.0 18.60 22.50
OCR 150619P00095000 P 06/19/15 95.0 24.30 27.00

OPRA data is delayed 15 minutes.