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 (2014-11-21)Premium Content

Owens And Minor Inc (OMI)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 150220C00017500 C 02/20/15 17.5 16.30 17.20
OMI 150220C00020000 C 02/20/15 20.0 13.80 14.70
OMI 150220C00022500 C 02/20/15 22.5 11.30 12.20
OMI 150220C00025000 C 02/20/15 25.0 8.90 9.60
OMI 150220C00030000 C 02/20/15 30.0 4.00 4.60
OMI 150220C00035000 C 02/20/15 35.0 0.15 0.50
OMI 150220C00040000 C 02/20/15 40.0 0.00 0.25
OMI 150220C00045000 C 02/20/15 45.0 0.00 0.20
OMI 150220C00050000 C 02/20/15 50.0 0.00 0.20
OMI 150220P00017500 P 02/20/15 17.5 0.00 0.25
OMI 150220P00020000 P 02/20/15 20.0 0.00 0.25
OMI 150220P00022500 P 02/20/15 22.5 0.00 0.25
OMI 150220P00025000 P 02/20/15 25.0 0.00 0.25
OMI 150220P00030000 P 02/20/15 30.0 0.00 0.25
OMI 150220P00035000 P 02/20/15 35.0 0.80 1.30
OMI 150220P00040000 P 02/20/15 40.0 5.40 6.10
OMI 150220P00045000 P 02/20/15 45.0 10.30 11.20
OMI 150220P00050000 P 02/20/15 50.0 15.30 16.20
OMI 150320C00017500 C 03/20/15 17.5 16.20 17.30
OMI 150320C00020000 C 03/20/15 20.0 13.70 14.80
OMI 150320C00022500 C 03/20/15 22.5 11.20 12.30
OMI 150320C00025000 C 03/20/15 25.0 8.80 9.70
OMI 150320C00030000 C 03/20/15 30.0 3.90 4.70
OMI 150320C00035000 C 03/20/15 35.0 0.60 0.80
OMI 150320C00040000 C 03/20/15 40.0 0.00 0.20
OMI 150320C00045000 C 03/20/15 45.0 0.00 0.20
OMI 150320C00050000 C 03/20/15 50.0 0.00 0.20
OMI 150320P00017500 P 03/20/15 17.5 0.00 0.25
OMI 150320P00020000 P 03/20/15 20.0 0.00 0.25
OMI 150320P00022500 P 03/20/15 22.5 0.00 0.25
OMI 150320P00025000 P 03/20/15 25.0 0.00 0.25
OMI 150320P00030000 P 03/20/15 30.0 0.00 0.30
OMI 150320P00035000 P 03/20/15 35.0 1.20 1.85
OMI 150320P00040000 P 03/20/15 40.0 5.60 6.50
OMI 150320P00045000 P 03/20/15 45.0 10.50 11.60
OMI 150320P00050000 P 03/20/15 50.0 15.50 16.60
OMI 150619C00017500 C 06/19/15 17.5 16.20 17.30
OMI 150619C00020000 C 06/19/15 20.0 13.70 14.80
OMI 150619C00022500 C 06/19/15 22.5 11.20 12.30
OMI 150619C00025000 C 06/19/15 25.0 8.80 9.70
OMI 150619C00030000 C 06/19/15 30.0 4.10 4.80
OMI 150619C00035000 C 06/19/15 35.0 0.95 1.55
OMI 150619C00040000 C 06/19/15 40.0 0.00 0.25
OMI 150619C00045000 C 06/19/15 45.0 0.00 0.25
OMI 150619P00017500 P 06/19/15 17.5 0.00 0.25
OMI 150619P00020000 P 06/19/15 20.0 0.00 0.25
OMI 150619P00022500 P 06/19/15 22.5 0.00 0.25
OMI 150619P00025000 P 06/19/15 25.0 0.00 0.30
OMI 150619P00030000 P 06/19/15 30.0 0.25 0.60
OMI 150619P00035000 P 06/19/15 35.0 2.10 2.65
OMI 150619P00040000 P 06/19/15 40.0 5.90 6.80
OMI 150619P00045000 P 06/19/15 45.0 10.70 11.80
OMI 150918C00020000 C 09/18/15 20.0 13.70 14.80
OMI 150918C00022500 C 09/18/15 22.5 11.20 12.30
OMI 150918C00025000 C 09/18/15 25.0 8.80 9.70
OMI 150918C00030000 C 09/18/15 30.0 4.40 5.00
OMI 150918C00035000 C 09/18/15 35.0 1.40 1.95
OMI 150918C00040000 C 09/18/15 40.0 0.10 0.65
OMI 150918C00045000 C 09/18/15 45.0 0.00 0.30
OMI 150918C00050000 C 09/18/15 50.0 0.00 0.25
OMI 150918P00020000 P 09/18/15 20.0 0.00 0.25
OMI 150918P00022500 P 09/18/15 22.5 0.00 0.30
OMI 150918P00025000 P 09/18/15 25.0 0.00 0.45
OMI 150918P00030000 P 09/18/15 30.0 0.60 1.00
OMI 150918P00035000 P 09/18/15 35.0 2.70 3.30
OMI 150918P00040000 P 09/18/15 40.0 6.40 7.10
OMI 150918P00045000 P 09/18/15 45.0 11.00 12.10
OMI 150918P00050000 P 09/18/15 50.0 15.90 17.00

OPRA data is delayed 15 minutes.