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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 160715C00020000 C 07/15/16 20.0 15.20 19.20
OMI 160715C00022500 C 07/15/16 22.5 12.40 17.00
OMI 160715C00025000 C 07/15/16 25.0 9.90 14.50
OMI 160715C00030000 C 07/15/16 30.0 5.00 9.90
OMI 160715C00035000 C 07/15/16 35.0 1.55 2.75
OMI 160715C00040000 C 07/15/16 40.0 0.00 1.10
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 1.10
OMI 160715P00020000 P 07/15/16 20.0 0.00 0.90
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 4.90
OMI 160715P00035000 P 07/15/16 35.0 0.00 1.25
OMI 160715P00040000 P 07/15/16 40.0 0.70 5.50
OMI 160715P00045000 P 07/15/16 45.0 5.50 10.10
OMI 160715P00050000 P 07/15/16 50.0 10.50 15.10
OMI 160715P00055000 P 07/15/16 55.0 16.60 19.80
OMI 160819C00020000 C 08/19/16 20.0 16.40 19.50
OMI 160819C00022500 C 08/19/16 22.5 12.40 17.00
OMI 160819C00025000 C 08/19/16 25.0 9.90 14.50
OMI 160819C00030000 C 08/19/16 30.0 5.00 9.90
OMI 160819C00035000 C 08/19/16 35.0 2.00 3.30
OMI 160819C00040000 C 08/19/16 40.0 0.05 0.65
OMI 160819C00045000 C 08/19/16 45.0 0.00 4.80
OMI 160819C00050000 C 08/19/16 50.0 0.00 4.90
OMI 160819C00055000 C 08/19/16 55.0 0.00 0.90
OMI 160819P00020000 P 08/19/16 20.0 0.00 0.95
OMI 160819P00022500 P 08/19/16 22.5 0.00 4.90
OMI 160819P00025000 P 08/19/16 25.0 0.00 4.90
OMI 160819P00030000 P 08/19/16 30.0 0.00 0.50
OMI 160819P00035000 P 08/19/16 35.0 0.10 1.00
OMI 160819P00040000 P 08/19/16 40.0 1.00 5.40
OMI 160819P00045000 P 08/19/16 45.0 5.50 10.40
OMI 160819P00050000 P 08/19/16 50.0 10.50 15.30
OMI 160819P00055000 P 08/19/16 55.0 16.80 19.40
OMI 160916C00017500 C 09/16/16 17.5 18.90 21.10
OMI 160916C00020000 C 09/16/16 20.0 14.90 19.50
OMI 160916C00022500 C 09/16/16 22.5 12.50 17.00
OMI 160916C00025000 C 09/16/16 25.0 10.00 14.60
OMI 160916C00030000 C 09/16/16 30.0 5.00 9.90
OMI 160916C00035000 C 09/16/16 35.0 1.90 4.00
OMI 160916C00040000 C 09/16/16 40.0 0.55 1.95
OMI 160916C00045000 C 09/16/16 45.0 0.00 0.30
OMI 160916C00050000 C 09/16/16 50.0 0.00 4.90
OMI 160916C00055000 C 09/16/16 55.0 0.00 2.75
OMI 160916P00017500 P 09/16/16 17.5 0.00 0.75
OMI 160916P00020000 P 09/16/16 20.0 0.00 4.90
OMI 160916P00022500 P 09/16/16 22.5 0.00 4.90
OMI 160916P00025000 P 09/16/16 25.0 0.00 4.90
OMI 160916P00030000 P 09/16/16 30.0 0.00 0.40
OMI 160916P00035000 P 09/16/16 35.0 0.25 1.80
OMI 160916P00040000 P 09/16/16 40.0 3.10 4.00
OMI 160916P00045000 P 09/16/16 45.0 5.70 10.50
OMI 160916P00050000 P 09/16/16 50.0 10.90 15.50
OMI 160916P00055000 P 09/16/16 55.0 16.80 20.50
OMI 161216C00022500 C 12/16/16 22.5 13.80 16.60
OMI 161216C00025000 C 12/16/16 25.0 10.00 14.60
OMI 161216C00030000 C 12/16/16 30.0 5.10 10.00
OMI 161216C00035000 C 12/16/16 35.0 2.05 4.20
OMI 161216C00040000 C 12/16/16 40.0 0.20 2.35
OMI 161216C00045000 C 12/16/16 45.0 0.00 1.05
OMI 161216C00050000 C 12/16/16 50.0 0.00 4.80
OMI 161216C00055000 C 12/16/16 55.0 0.00 4.80
OMI 161216C00060000 C 12/16/16 60.0 0.00 1.05
OMI 161216P00022500 P 12/16/16 22.5 0.00 0.60
OMI 161216P00025000 P 12/16/16 25.0 0.00 0.65
OMI 161216P00030000 P 12/16/16 30.0 0.00 1.05
OMI 161216P00035000 P 12/16/16 35.0 0.55 2.85
OMI 161216P00040000 P 12/16/16 40.0 3.30 5.70
OMI 161216P00045000 P 12/16/16 45.0 6.20 11.00
OMI 161216P00050000 P 12/16/16 50.0 11.00 15.90
OMI 161216P00055000 P 12/16/16 55.0 16.00 20.50
OMI 161216P00060000 P 12/16/16 60.0 22.20 24.80

OPRA data is delayed 15 minutes.