Options Lookup

VL Survey Page (Feb 09, 2024) Premium Content
Owens And Minor Inc (OMI)

As of Mar 27 2024 5:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 240419C00013000 C Apr 19, 2024 13.0 14.50 17.50
OMI 240419C00014000 C Apr 19, 2024 14.0 13.60 16.50
OMI 240419C00015000 C Apr 19, 2024 15.0 12.50 15.40
OMI 240419C00016000 C Apr 19, 2024 16.0 11.50 14.50
OMI 240419C00017000 C Apr 19, 2024 17.0 10.50 13.50
OMI 240419C00018000 C Apr 19, 2024 18.0 8.70 12.50
OMI 240419C00019000 C Apr 19, 2024 19.0 8.60 11.50
OMI 240419C00020000 C Apr 19, 2024 20.0 7.40 10.50
OMI 240419C00021000 C Apr 19, 2024 21.0 6.50 9.50
OMI 240419C00022000 C Apr 19, 2024 22.0 5.60 8.40
OMI 240419C00023000 C Apr 19, 2024 23.0 4.50 7.50
OMI 240419C00024000 C Apr 19, 2024 24.0 3.30 6.50
OMI 240419C00025000 C Apr 19, 2024 25.0 2.75 5.50
OMI 240419C00026000 C Apr 19, 2024 26.0 2.10 2.50
OMI 240419C00027000 C Apr 19, 2024 27.0 1.00 3.70
OMI 240419C00028000 C Apr 19, 2024 28.0 0.75 2.35
OMI 240419C00029000 C Apr 19, 2024 29.0 0.35 2.25
OMI 240419C00030000 C Apr 19, 2024 30.0 0.20 1.45
OMI 240419C00031000 C Apr 19, 2024 31.0 0.05 0.35
OMI 240419C00032000 C Apr 19, 2024 32.0 0.00 0.70
OMI 240419C00033000 C Apr 19, 2024 33.0 0.00 1.50
OMI 240419C00035000 C Apr 19, 2024 35.0 0.00 0.35
OMI 240419P00013000 P Apr 19, 2024 13.0 0.00 0.75
OMI 240419P00014000 P Apr 19, 2024 14.0 0.00 0.50
OMI 240419P00015000 P Apr 19, 2024 15.0 0.00 0.50
OMI 240419P00016000 P Apr 19, 2024 16.0 0.00 0.75
OMI 240419P00017000 P Apr 19, 2024 17.0 0.00 0.10
OMI 240419P00018000 P Apr 19, 2024 18.0 0.00 0.75
OMI 240419P00019000 P Apr 19, 2024 19.0 0.00 0.50
OMI 240419P00020000 P Apr 19, 2024 20.0 0.00 0.75
OMI 240419P00021000 P Apr 19, 2024 21.0 0.00 0.75
OMI 240419P00022000 P Apr 19, 2024 22.0 0.00 0.50
OMI 240419P00023000 P Apr 19, 2024 23.0 0.00 1.30
OMI 240419P00024000 P Apr 19, 2024 24.0 0.00 1.50
OMI 240419P00025000 P Apr 19, 2024 25.0 0.05 0.40
OMI 240419P00026000 P Apr 19, 2024 26.0 0.15 0.40
OMI 240419P00027000 P Apr 19, 2024 27.0 0.35 0.65
OMI 240419P00028000 P Apr 19, 2024 28.0 0.75 1.30
OMI 240419P00029000 P Apr 19, 2024 29.0 1.35 2.05
OMI 240419P00030000 P Apr 19, 2024 30.0 2.10 2.75
OMI 240419P00031000 P Apr 19, 2024 31.0 2.85 3.70
OMI 240419P00032000 P Apr 19, 2024 32.0 3.00 4.70
OMI 240419P00033000 P Apr 19, 2024 33.0 2.85 5.60
OMI 240419P00035000 P Apr 19, 2024 35.0 6.00 7.60
OMI 240517C00015000 C May 17, 2024 15.0 12.40 15.50
OMI 240517C00017000 C May 17, 2024 17.0 10.50 13.50
OMI 240517C00018000 C May 17, 2024 18.0 9.50 12.50
OMI 240517C00019000 C May 17, 2024 19.0 8.60 11.50
OMI 240517C00020000 C May 17, 2024 20.0 7.40 10.50
OMI 240517C00021000 C May 17, 2024 21.0 5.80 9.50
OMI 240517C00022000 C May 17, 2024 22.0 5.30 8.90
OMI 240517C00023000 C May 17, 2024 23.0 5.40 7.80
OMI 240517C00024000 C May 17, 2024 24.0 4.40 6.80
OMI 240517C00025000 C May 17, 2024 25.0 3.60 5.00
OMI 240517C00026000 C May 17, 2024 26.0 3.10 5.00
OMI 240517C00027000 C May 17, 2024 27.0 2.45 4.30
OMI 240517C00028000 C May 17, 2024 28.0 1.95 2.40
OMI 240517C00029000 C May 17, 2024 29.0 1.45 2.75
OMI 240517C00030000 C May 17, 2024 30.0 1.05 1.55
OMI 240517C00031000 C May 17, 2024 31.0 0.75 1.95
OMI 240517C00032000 C May 17, 2024 32.0 0.55 1.05
OMI 240517C00033000 C May 17, 2024 33.0 0.40 1.10
OMI 240517C00035000 C May 17, 2024 35.0 0.20 0.80
OMI 240517P00015000 P May 17, 2024 15.0 0.00 2.70
OMI 240517P00017000 P May 17, 2024 17.0 0.00 0.75
OMI 240517P00018000 P May 17, 2024 18.0 0.00 0.75
OMI 240517P00019000 P May 17, 2024 19.0 0.00 0.75
OMI 240517P00020000 P May 17, 2024 20.0 0.00 0.60
OMI 240517P00021000 P May 17, 2024 21.0 0.15 0.40
OMI 240517P00022000 P May 17, 2024 22.0 0.20 0.75
OMI 240517P00023000 P May 17, 2024 23.0 0.35 0.70
OMI 240517P00024000 P May 17, 2024 24.0 0.10 1.05
OMI 240517P00025000 P May 17, 2024 25.0 0.70 1.00
OMI 240517P00026000 P May 17, 2024 26.0 0.80 1.30
OMI 240517P00027000 P May 17, 2024 27.0 1.10 1.90
OMI 240517P00028000 P May 17, 2024 28.0 1.40 2.40
OMI 240517P00029000 P May 17, 2024 29.0 2.05 2.95
OMI 240517P00030000 P May 17, 2024 30.0 2.70 3.50
OMI 240517P00031000 P May 17, 2024 31.0 3.30 4.30
OMI 240517P00032000 P May 17, 2024 32.0 4.10 5.00
OMI 240517P00033000 P May 17, 2024 33.0 5.20 5.90
OMI 240517P00035000 P May 17, 2024 35.0 5.90 7.80
OMI 240621C00002500 C Jun 21, 2024 2.5 23.30 28.00
OMI 240621C00005000 C Jun 21, 2024 5.0 22.10 25.50
OMI 240621C00007500 C Jun 21, 2024 7.5 20.00 23.00
OMI 240621C00010000 C Jun 21, 2024 10.0 17.50 20.50
OMI 240621C00012500 C Jun 21, 2024 12.5 15.10 18.00
OMI 240621C00014000 C Jun 21, 2024 14.0 12.90 16.50
OMI 240621C00015000 C Jun 21, 2024 15.0 12.50 15.50
OMI 240621C00016000 C Jun 21, 2024 16.0 11.70 14.50
OMI 240621C00017500 C Jun 21, 2024 17.5 10.30 13.00
OMI 240621C00019000 C Jun 21, 2024 19.0 7.90 11.70
OMI 240621C00020000 C Jun 21, 2024 20.0 8.10 11.00
OMI 240621C00021000 C Jun 21, 2024 21.0 7.00 10.00
OMI 240621C00022500 C Jun 21, 2024 22.5 6.00 7.70
OMI 240621C00024000 C Jun 21, 2024 24.0 4.80 6.20
OMI 240621C00025000 C Jun 21, 2024 25.0 4.10 5.80
OMI 240621C00026000 C Jun 21, 2024 26.0 3.50 5.70
OMI 240621C00027000 C Jun 21, 2024 27.0 2.95 3.40
OMI 240621C00028000 C Jun 21, 2024 28.0 2.35 4.30
OMI 240621C00029000 C Jun 21, 2024 29.0 1.70 2.45
OMI 240621C00030000 C Jun 21, 2024 30.0 1.25 3.30
OMI 240621C00031000 C Jun 21, 2024 31.0 0.95 1.60
OMI 240621C00032000 C Jun 21, 2024 32.0 0.75 1.15
OMI 240621C00033000 C Jun 21, 2024 33.0 0.55 1.00
OMI 240621C00035000 C Jun 21, 2024 35.0 0.35 1.10
OMI 240621P00002500 P Jun 21, 2024 2.5 0.00 0.75
OMI 240621P00005000 P Jun 21, 2024 5.0 0.00 0.75
OMI 240621P00007500 P Jun 21, 2024 7.5 0.00 0.75
OMI 240621P00010000 P Jun 21, 2024 10.0 0.00 0.75
OMI 240621P00012500 P Jun 21, 2024 12.5 0.00 0.75
OMI 240621P00014000 P Jun 21, 2024 14.0 0.00 0.75
OMI 240621P00015000 P Jun 21, 2024 15.0 0.00 0.75
OMI 240621P00016000 P Jun 21, 2024 16.0 0.00 0.75
OMI 240621P00017500 P Jun 21, 2024 17.5 0.00 0.75
OMI 240621P00019000 P Jun 21, 2024 19.0 0.00 2.85
OMI 240621P00020000 P Jun 21, 2024 20.0 0.15 0.70
OMI 240621P00021000 P Jun 21, 2024 21.0 0.20 0.95
OMI 240621P00022500 P Jun 21, 2024 22.5 0.35 0.65
OMI 240621P00024000 P Jun 21, 2024 24.0 0.10 1.20
OMI 240621P00025000 P Jun 21, 2024 25.0 0.85 1.75
OMI 240621P00026000 P Jun 21, 2024 26.0 1.15 2.10
OMI 240621P00027000 P Jun 21, 2024 27.0 1.55 2.55
OMI 240621P00028000 P Jun 21, 2024 28.0 2.00 3.00
OMI 240621P00029000 P Jun 21, 2024 29.0 2.45 3.50
OMI 240621P00030000 P Jun 21, 2024 30.0 3.10 4.10
OMI 240621P00031000 P Jun 21, 2024 31.0 3.80 4.70
OMI 240621P00032000 P Jun 21, 2024 32.0 4.50 5.50
OMI 240621P00033000 P Jun 21, 2024 33.0 5.40 5.90
OMI 240621P00035000 P Jun 21, 2024 35.0 7.00 7.80
OMI 240920C00005000 C Sep 20, 2024 5.0 22.40 25.40
OMI 240920C00010000 C Sep 20, 2024 10.0 17.60 20.40
OMI 240920C00011000 C Sep 20, 2024 11.0 16.60 19.50
OMI 240920C00012000 C Sep 20, 2024 12.0 15.60 18.50
OMI 240920C00013000 C Sep 20, 2024 13.0 14.60 18.00
OMI 240920C00014000 C Sep 20, 2024 14.0 13.90 16.90
OMI 240920C00015000 C Sep 20, 2024 15.0 12.80 16.00
OMI 240920C00016000 C Sep 20, 2024 16.0 11.80 15.00
OMI 240920C00017000 C Sep 20, 2024 17.0 11.10 13.80
OMI 240920C00018000 C Sep 20, 2024 18.0 10.30 13.10
OMI 240920C00019000 C Sep 20, 2024 19.0 9.20 10.40
OMI 240920C00020000 C Sep 20, 2024 20.0 8.80 9.80
OMI 240920C00021000 C Sep 20, 2024 21.0 8.00 9.90
OMI 240920C00022000 C Sep 20, 2024 22.0 7.30 7.90
OMI 240920C00023000 C Sep 20, 2024 23.0 6.50 7.80
OMI 240920C00024000 C Sep 20, 2024 24.0 5.80 6.80
OMI 240920C00025000 C Sep 20, 2024 25.0 5.10 6.20
OMI 240920C00026000 C Sep 20, 2024 26.0 4.60 5.60
OMI 240920C00027000 C Sep 20, 2024 27.0 4.10 5.30
OMI 240920C00028000 C Sep 20, 2024 28.0 3.40 4.50
OMI 240920C00029000 C Sep 20, 2024 29.0 2.85 4.10
OMI 240920C00030000 C Sep 20, 2024 30.0 2.45 3.60
OMI 240920C00031000 C Sep 20, 2024 31.0 2.35 3.30
OMI 240920C00032000 C Sep 20, 2024 32.0 1.75 2.85
OMI 240920C00033000 C Sep 20, 2024 33.0 1.50 2.65
OMI 240920C00035000 C Sep 20, 2024 35.0 1.05 2.15
OMI 240920P00005000 P Sep 20, 2024 5.0 0.00 0.20
OMI 240920P00010000 P Sep 20, 2024 10.0 0.00 0.75
OMI 240920P00011000 P Sep 20, 2024 11.0 0.00 0.75
OMI 240920P00012000 P Sep 20, 2024 12.0 0.00 0.75
OMI 240920P00013000 P Sep 20, 2024 13.0 0.00 0.75
OMI 240920P00014000 P Sep 20, 2024 14.0 0.00 0.75
OMI 240920P00015000 P Sep 20, 2024 15.0 0.00 0.75
OMI 240920P00016000 P Sep 20, 2024 16.0 0.00 3.70
OMI 240920P00017000 P Sep 20, 2024 17.0 0.20 0.85
OMI 240920P00018000 P Sep 20, 2024 18.0 0.25 1.15
OMI 240920P00019000 P Sep 20, 2024 19.0 0.35 1.25
OMI 240920P00020000 P Sep 20, 2024 20.0 0.05 1.40
OMI 240920P00021000 P Sep 20, 2024 21.0 0.60 1.45
OMI 240920P00022000 P Sep 20, 2024 22.0 0.80 1.85
OMI 240920P00023000 P Sep 20, 2024 23.0 1.00 2.05
OMI 240920P00024000 P Sep 20, 2024 24.0 1.30 2.40
OMI 240920P00025000 P Sep 20, 2024 25.0 1.60 2.75
OMI 240920P00026000 P Sep 20, 2024 26.0 1.95 3.00
OMI 240920P00027000 P Sep 20, 2024 27.0 2.35 3.50
OMI 240920P00028000 P Sep 20, 2024 28.0 2.80 4.00
OMI 240920P00029000 P Sep 20, 2024 29.0 3.30 4.50
OMI 240920P00030000 P Sep 20, 2024 30.0 4.00 5.00
OMI 240920P00031000 P Sep 20, 2024 31.0 4.60 5.70
OMI 240920P00032000 P Sep 20, 2024 32.0 5.20 6.40
OMI 240920P00033000 P Sep 20, 2024 33.0 5.90 7.10
OMI 240920P00035000 P Sep 20, 2024 35.0 7.50 8.60
OMI 241220C00002500 C Dec 20, 2024 2.5 23.40 28.00
OMI 241220C00005000 C Dec 20, 2024 5.0 21.90 25.50
OMI 241220C00007500 C Dec 20, 2024 7.5 19.80 23.00
OMI 241220C00010000 C Dec 20, 2024 10.0 17.40 21.00
OMI 241220C00012500 C Dec 20, 2024 12.5 15.30 18.50
OMI 241220C00015000 C Dec 20, 2024 15.0 13.00 16.50
OMI 241220C00017500 C Dec 20, 2024 17.5 11.20 14.30
OMI 241220C00019000 C Dec 20, 2024 19.0 10.00 12.90
OMI 241220C00020000 C Dec 20, 2024 20.0 9.40 11.50
OMI 241220C00021000 C Dec 20, 2024 21.0 8.60 11.40
OMI 241220C00022500 C Dec 20, 2024 22.5 7.70 10.30
OMI 241220C00024000 C Dec 20, 2024 24.0 6.60 9.20
OMI 241220C00025000 C Dec 20, 2024 25.0 6.00 7.60
OMI 241220C00026000 C Dec 20, 2024 26.0 5.50 8.10
OMI 241220C00027000 C Dec 20, 2024 27.0 5.00 7.30
OMI 241220C00028000 C Dec 20, 2024 28.0 4.50 6.80
OMI 241220C00029000 C Dec 20, 2024 29.0 4.00 5.60
OMI 241220C00030000 C Dec 20, 2024 30.0 3.60 4.40
OMI 241220C00031000 C Dec 20, 2024 31.0 3.20 4.10
OMI 241220C00032000 C Dec 20, 2024 32.0 2.85 3.70
OMI 241220C00033000 C Dec 20, 2024 33.0 2.55 3.30
OMI 241220C00035000 C Dec 20, 2024 35.0 2.00 2.75
OMI 241220P00002500 P Dec 20, 2024 2.5 0.00 0.75
OMI 241220P00005000 P Dec 20, 2024 5.0 0.00 0.50
OMI 241220P00007500 P Dec 20, 2024 7.5 0.00 0.75
OMI 241220P00010000 P Dec 20, 2024 10.0 0.00 0.75
OMI 241220P00012500 P Dec 20, 2024 12.5 0.10 1.75
OMI 241220P00015000 P Dec 20, 2024 15.0 0.20 1.00
OMI 241220P00017500 P Dec 20, 2024 17.5 0.45 1.60
OMI 241220P00019000 P Dec 20, 2024 19.0 0.70 1.90
OMI 241220P00020000 P Dec 20, 2024 20.0 0.75 1.95
OMI 241220P00021000 P Dec 20, 2024 21.0 1.00 2.35
OMI 241220P00022500 P Dec 20, 2024 22.5 1.40 2.10
OMI 241220P00024000 P Dec 20, 2024 24.0 1.90 2.95
OMI 241220P00025000 P Dec 20, 2024 25.0 2.25 3.60
OMI 241220P00026000 P Dec 20, 2024 26.0 2.65 3.90
OMI 241220P00027000 P Dec 20, 2024 27.0 3.10 4.30
OMI 241220P00028000 P Dec 20, 2024 28.0 3.60 4.40
OMI 241220P00029000 P Dec 20, 2024 29.0 4.10 5.40
OMI 241220P00030000 P Dec 20, 2024 30.0 3.30 6.10
OMI 241220P00031000 P Dec 20, 2024 31.0 5.40 6.70
OMI 241220P00032000 P Dec 20, 2024 32.0 6.10 7.30
OMI 241220P00033000 P Dec 20, 2024 33.0 6.60 8.00
OMI 241220P00035000 P Dec 20, 2024 35.0 8.10 9.50

OPRA data is delayed 15 minutes.