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 (2014-08-22)Premium Content

Owens And Minor Inc (OMI)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 140920C00020000 C 09/20/14 20.0 14.10 14.70
OMI 140920C00022500 C 09/20/14 22.5 11.60 12.20
OMI 140920C00025000 C 09/20/14 25.0 9.10 9.60
OMI 140920C00030000 C 09/20/14 30.0 4.10 4.60
OMI 140920C00035000 C 09/20/14 35.0 0.00 0.05
OMI 140920C00040000 C 09/20/14 40.0 0.00 0.20
OMI 140920C00045000 C 09/20/14 45.0 0.00 0.20
OMI 140920C00050000 C 09/20/14 50.0 0.00 0.20
OMI 140920C00055000 C 09/20/14 55.0 0.00 0.20
OMI 140920P00020000 P 09/20/14 20.0 0.00 0.20
OMI 140920P00022500 P 09/20/14 22.5 0.00 0.20
OMI 140920P00025000 P 09/20/14 25.0 0.00 0.20
OMI 140920P00030000 P 09/20/14 30.0 0.00 0.20
OMI 140920P00035000 P 09/20/14 35.0 0.50 0.90
OMI 140920P00040000 P 09/20/14 40.0 5.40 5.90
OMI 140920P00045000 P 09/20/14 45.0 10.30 10.90
OMI 140920P00050000 P 09/20/14 50.0 15.30 15.90
OMI 140920P00055000 P 09/20/14 55.0 20.20 20.90
OMI 141018C00017500 C 10/18/14 17.5 16.50 17.20
OMI 141018C00020000 C 10/18/14 20.0 14.00 14.70
OMI 141018C00022500 C 10/18/14 22.5 11.60 12.20
OMI 141018C00025000 C 10/18/14 25.0 9.10 9.70
OMI 141018C00030000 C 10/18/14 30.0 4.10 4.60
OMI 141018C00035000 C 10/18/14 35.0 0.20 0.40
OMI 141018C00040000 C 10/18/14 40.0 0.00 0.25
OMI 141018C00045000 C 10/18/14 45.0 0.00 0.20
OMI 141018C00050000 C 10/18/14 50.0 0.00 0.20
OMI 141018P00017500 P 10/18/14 17.5 0.00 0.25
OMI 141018P00020000 P 10/18/14 20.0 0.00 0.25
OMI 141018P00022500 P 10/18/14 22.5 0.00 0.25
OMI 141018P00025000 P 10/18/14 25.0 0.00 0.25
OMI 141018P00030000 P 10/18/14 30.0 0.00 0.25
OMI 141018P00035000 P 10/18/14 35.0 0.95 1.15
OMI 141018P00040000 P 10/18/14 40.0 5.40 6.00
OMI 141018P00045000 P 10/18/14 45.0 10.30 11.00
OMI 141018P00050000 P 10/18/14 50.0 15.30 16.00
OMI 141220C00017500 C 12/20/14 17.5 16.50 17.20
OMI 141220C00020000 C 12/20/14 20.0 14.00 14.70
OMI 141220C00022500 C 12/20/14 22.5 11.50 12.20
OMI 141220C00025000 C 12/20/14 25.0 9.10 9.70
OMI 141220C00030000 C 12/20/14 30.0 4.20 4.80
OMI 141220C00035000 C 12/20/14 35.0 0.65 1.10
OMI 141220C00040000 C 12/20/14 40.0 0.00 0.25
OMI 141220C00045000 C 12/20/14 45.0 0.00 0.25
OMI 141220C00050000 C 12/20/14 50.0 0.00 0.25
OMI 141220P00017500 P 12/20/14 17.5 0.00 0.25
OMI 141220P00020000 P 12/20/14 20.0 0.00 0.25
OMI 141220P00022500 P 12/20/14 22.5 0.00 0.25
OMI 141220P00025000 P 12/20/14 25.0 0.00 0.25
OMI 141220P00030000 P 12/20/14 30.0 0.00 0.40
OMI 141220P00035000 P 12/20/14 35.0 1.55 1.80
OMI 141220P00040000 P 12/20/14 40.0 5.60 6.30
OMI 141220P00045000 P 12/20/14 45.0 10.50 11.20
OMI 141220P00050000 P 12/20/14 50.0 15.50 16.20
OMI 150320C00017500 C 03/20/15 17.5 16.50 17.20
OMI 150320C00020000 C 03/20/15 20.0 14.00 14.70
OMI 150320C00022500 C 03/20/15 22.5 11.50 12.20
OMI 150320C00025000 C 03/20/15 25.0 9.00 9.60
OMI 150320C00030000 C 03/20/15 30.0 4.20 4.80
OMI 150320C00035000 C 03/20/15 35.0 1.10 1.55
OMI 150320C00040000 C 03/20/15 40.0 0.00 0.40
OMI 150320C00045000 C 03/20/15 45.0 0.00 0.25
OMI 150320C00050000 C 03/20/15 50.0 0.00 0.25
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 0.30
OMI 150320P00030000 P 03/20/15 30.0 0.35 0.60
OMI 150320P00035000 P 03/20/15 35.0 2.20 2.40
OMI 150320P00040000 P 03/20/15 40.0 6.00 6.60
OMI 150320P00045000 P 03/20/15 45.0 10.80 11.50
OMI 150320P00050000 P 03/20/15 50.0 15.70 16.50

OPRA data is delayed 15 minutes.