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 (2014-05-23)Premium Content

Owens And Minor Inc (OMI)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 140816C00017500 C 08/16/14 17.5 14.70 15.40
OMI 140816C00020000 C 08/16/14 20.0 12.20 12.90
OMI 140816C00022500 C 08/16/14 22.5 9.70 10.30
OMI 140816C00025000 C 08/16/14 25.0 7.30 7.80
OMI 140816C00030000 C 08/16/14 30.0 2.35 2.80
OMI 140816C00035000 C 08/16/14 35.0 0.00 0.20
OMI 140816C00040000 C 08/16/14 40.0 0.00 0.20
OMI 140816C00045000 C 08/16/14 45.0 0.00 0.20
OMI 140816C00050000 C 08/16/14 50.0 0.00 0.20
OMI 140816P00017500 P 08/16/14 17.5 0.00 0.25
OMI 140816P00020000 P 08/16/14 20.0 0.00 0.25
OMI 140816P00022500 P 08/16/14 22.5 0.00 0.25
OMI 140816P00025000 P 08/16/14 25.0 0.00 0.25
OMI 140816P00030000 P 08/16/14 30.0 0.00 0.25
OMI 140816P00035000 P 08/16/14 35.0 2.25 2.70
OMI 140816P00040000 P 08/16/14 40.0 7.20 7.70
OMI 140816P00045000 P 08/16/14 45.0 12.10 12.80
OMI 140816P00050000 P 08/16/14 50.0 17.10 17.80
OMI 140920C00020000 C 09/20/14 20.0 12.20 12.90
OMI 140920C00022500 C 09/20/14 22.5 9.70 10.40
OMI 140920C00025000 C 09/20/14 25.0 7.30 7.90
OMI 140920C00030000 C 09/20/14 30.0 2.50 2.90
OMI 140920C00035000 C 09/20/14 35.0 0.05 0.30
OMI 140920C00040000 C 09/20/14 40.0 0.00 0.25
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 0.25
OMI 140920P00022500 P 09/20/14 22.5 0.00 0.25
OMI 140920P00025000 P 09/20/14 25.0 0.00 0.25
OMI 140920P00030000 P 09/20/14 30.0 0.15 0.35
OMI 140920P00035000 P 09/20/14 35.0 2.65 3.00
OMI 140920P00040000 P 09/20/14 40.0 7.30 8.00
OMI 140920P00045000 P 09/20/14 45.0 12.30 13.00
OMI 140920P00050000 P 09/20/14 50.0 17.30 18.00
OMI 140920P00055000 P 09/20/14 55.0 22.20 23.10
OMI 141220C00017500 C 12/20/14 17.5 14.70 15.40
OMI 141220C00020000 C 12/20/14 20.0 12.20 12.90
OMI 141220C00022500 C 12/20/14 22.5 9.70 10.40
OMI 141220C00025000 C 12/20/14 25.0 7.20 7.90
OMI 141220C00030000 C 12/20/14 30.0 2.75 3.10
OMI 141220C00035000 C 12/20/14 35.0 0.30 0.65
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 0.30
OMI 141220P00030000 P 12/20/14 30.0 0.60 0.90
OMI 141220P00035000 P 12/20/14 35.0 3.10 3.50
OMI 141220P00040000 P 12/20/14 40.0 7.60 8.30
OMI 141220P00045000 P 12/20/14 45.0 12.50 13.30
OMI 141220P00050000 P 12/20/14 50.0 17.50 18.30
OMI 150320C00017500 C 03/20/15 17.5 14.70 15.40
OMI 150320C00020000 C 03/20/15 20.0 12.20 12.90
OMI 150320C00022500 C 03/20/15 22.5 9.70 10.40
OMI 150320C00025000 C 03/20/15 25.0 7.20 7.90
OMI 150320C00030000 C 03/20/15 30.0 2.95 3.40
OMI 150320C00035000 C 03/20/15 35.0 0.55 1.00
OMI 150320C00040000 C 03/20/15 40.0 0.00 0.35
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 0.30
OMI 150320P00025000 P 03/20/15 25.0 0.00 0.45
OMI 150320P00030000 P 03/20/15 30.0 0.85 1.20
OMI 150320P00035000 P 03/20/15 35.0 3.50 4.00
OMI 150320P00040000 P 03/20/15 40.0 7.90 8.60
OMI 150320P00045000 P 03/20/15 45.0 12.70 13.50
OMI 150320P00050000 P 03/20/15 50.0 17.70 18.50

OPRA data is delayed 15 minutes.