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 (2016-05-20)Premium Content

Owens And Minor Inc (OMI)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 160617C00017500 C 06/17/16 17.5 17.40 22.00
OMI 160617C00020000 C 06/17/16 20.0 14.90 19.50
OMI 160617C00022500 C 06/17/16 22.5 12.40 17.00
OMI 160617C00025000 C 06/17/16 25.0 9.90 14.50
OMI 160617C00030000 C 06/17/16 30.0 4.50 9.40
OMI 160617C00035000 C 06/17/16 35.0 1.20 3.90
OMI 160617C00040000 C 06/17/16 40.0 0.00 0.20
OMI 160617C00045000 C 06/17/16 45.0 0.00 4.90
OMI 160617C00050000 C 06/17/16 50.0 0.00 4.90
OMI 160617C00055000 C 06/17/16 55.0 0.00 5.00
OMI 160617P00017500 P 06/17/16 17.5 0.00 4.90
OMI 160617P00020000 P 06/17/16 20.0 0.00 4.90
OMI 160617P00022500 P 06/17/16 22.5 0.00 4.90
OMI 160617P00025000 P 06/17/16 25.0 0.00 4.90
OMI 160617P00030000 P 06/17/16 30.0 0.00 4.90
OMI 160617P00035000 P 06/17/16 35.0 0.10 0.25
OMI 160617P00040000 P 06/17/16 40.0 1.00 5.90
OMI 160617P00045000 P 06/17/16 45.0 5.90 10.50
OMI 160617P00050000 P 06/17/16 50.0 10.70 15.40
OMI 160617P00055000 P 06/17/16 55.0 15.90 20.50
OMI 160715C00020000 C 07/15/16 20.0 14.70 19.40
OMI 160715C00022500 C 07/15/16 22.5 12.30 17.00
OMI 160715C00025000 C 07/15/16 25.0 9.80 14.50
OMI 160715C00030000 C 07/15/16 30.0 4.50 9.40
OMI 160715C00035000 C 07/15/16 35.0 2.25 2.50
OMI 160715C00040000 C 07/15/16 40.0 0.15 0.25
OMI 160715C00045000 C 07/15/16 45.0 0.00 4.90
OMI 160715C00050000 C 07/15/16 50.0 0.00 4.90
OMI 160715C00055000 C 07/15/16 55.0 0.00 5.00
OMI 160715P00020000 P 07/15/16 20.0 0.00 4.90
OMI 160715P00022500 P 07/15/16 22.5 0.00 4.90
OMI 160715P00025000 P 07/15/16 25.0 0.00 4.90
OMI 160715P00030000 P 07/15/16 30.0 0.00 0.25
OMI 160715P00035000 P 07/15/16 35.0 0.40 0.55
OMI 160715P00040000 P 07/15/16 40.0 3.20 3.50
OMI 160715P00045000 P 07/15/16 45.0 6.00 10.50
OMI 160715P00050000 P 07/15/16 50.0 10.90 15.50
OMI 160715P00055000 P 07/15/16 55.0 15.90 20.50
OMI 160916C00017500 C 09/16/16 17.5 17.40 22.00
OMI 160916C00020000 C 09/16/16 20.0 14.70 19.40
OMI 160916C00022500 C 09/16/16 22.5 12.20 16.90
OMI 160916C00025000 C 09/16/16 25.0 9.70 14.40
OMI 160916C00030000 C 09/16/16 30.0 4.60 9.50
OMI 160916C00035000 C 09/16/16 35.0 2.90 3.20
OMI 160916C00040000 C 09/16/16 40.0 0.70 0.85
OMI 160916C00045000 C 09/16/16 45.0 0.05 0.25
OMI 160916C00050000 C 09/16/16 50.0 0.00 0.25
OMI 160916C00055000 C 09/16/16 55.0 0.00 5.00
OMI 160916P00017500 P 09/16/16 17.5 0.00 4.90
OMI 160916P00020000 P 09/16/16 20.0 0.00 4.90
OMI 160916P00022500 P 09/16/16 22.5 0.00 4.80
OMI 160916P00025000 P 09/16/16 25.0 0.00 0.25
OMI 160916P00030000 P 09/16/16 30.0 0.15 0.30
OMI 160916P00035000 P 09/16/16 35.0 1.10 1.25
OMI 160916P00040000 P 09/16/16 40.0 3.90 4.20
OMI 160916P00045000 P 09/16/16 45.0 6.20 11.00
OMI 160916P00050000 P 09/16/16 50.0 11.00 15.70
OMI 160916P00055000 P 09/16/16 55.0 16.00 20.60
OMI 161216C00022500 C 12/16/16 22.5 12.30 17.00
OMI 161216C00025000 C 12/16/16 25.0 9.80 14.50
OMI 161216C00030000 C 12/16/16 30.0 7.10 7.50
OMI 161216C00035000 C 12/16/16 35.0 3.40 3.70
OMI 161216C00040000 C 12/16/16 40.0 1.20 1.45
OMI 161216C00045000 C 12/16/16 45.0 0.30 0.40
OMI 161216C00050000 C 12/16/16 50.0 0.00 0.25
OMI 161216C00055000 C 12/16/16 55.0 0.00 0.25
OMI 161216C00060000 C 12/16/16 60.0 0.00 4.90
OMI 161216P00022500 P 12/16/16 22.5 0.00 0.25
OMI 161216P00025000 P 12/16/16 25.0 0.05 0.25
OMI 161216P00030000 P 12/16/16 30.0 0.50 0.70
OMI 161216P00035000 P 12/16/16 35.0 1.80 2.00
OMI 161216P00040000 P 12/16/16 40.0 4.60 4.90
OMI 161216P00045000 P 12/16/16 45.0 8.60 9.00
OMI 161216P00050000 P 12/16/16 50.0 11.50 16.00
OMI 161216P00055000 P 12/16/16 55.0 16.10 20.80
OMI 161216P00060000 P 12/16/16 60.0 21.10 25.80

OPRA data is delayed 15 minutes.