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 (2017-02-17)Premium Content

Owens And Minor Inc (OMI)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 170421C00017500 C 04/21/17 17.5 15.80 17.60
OMI 170421C00020000 C 04/21/17 20.0 13.30 15.10
OMI 170421C00022500 C 04/21/17 22.5 10.80 12.60
OMI 170421C00025000 C 04/21/17 25.0 8.30 10.10
OMI 170421C00030000 C 04/21/17 30.0 3.40 4.90
OMI 170421C00035000 C 04/21/17 35.0 0.15 1.30
OMI 170421C00040000 C 04/21/17 40.0 0.00 0.25
OMI 170421C00045000 C 04/21/17 45.0 0.00 0.80
OMI 170421C00050000 C 04/21/17 50.0 0.00 0.80
OMI 170421P00017500 P 04/21/17 17.5 0.00 0.80
OMI 170421P00020000 P 04/21/17 20.0 0.00 0.80
OMI 170421P00022500 P 04/21/17 22.5 0.00 0.80
OMI 170421P00025000 P 04/21/17 25.0 0.00 0.45
OMI 170421P00030000 P 04/21/17 30.0 0.00 0.10
OMI 170421P00035000 P 04/21/17 35.0 1.05 1.65
OMI 170421P00040000 P 04/21/17 40.0 5.10 6.70
OMI 170421P00045000 P 04/21/17 45.0 10.10 11.70
OMI 170421P00050000 P 04/21/17 50.0 15.10 16.70
OMI 170519C00017500 C 05/19/17 17.5 15.80 17.40
OMI 170519C00020000 C 05/19/17 20.0 13.30 14.90
OMI 170519C00022500 C 05/19/17 22.5 10.70 12.40
OMI 170519C00025000 C 05/19/17 25.0 8.40 10.00
OMI 170519C00030000 C 05/19/17 30.0 3.40 5.10
OMI 170519C00035000 C 05/19/17 35.0 0.50 1.25
OMI 170519C00040000 C 05/19/17 40.0 0.00 0.30
OMI 170519C00045000 C 05/19/17 45.0 0.00 0.25
OMI 170519C00050000 C 05/19/17 50.0 0.00 0.85
OMI 170519P00017500 P 05/19/17 17.5 0.00 0.85
OMI 170519P00020000 P 05/19/17 20.0 0.00 0.85
OMI 170519P00022500 P 05/19/17 22.5 0.00 0.85
OMI 170519P00025000 P 05/19/17 25.0 0.00 0.90
OMI 170519P00030000 P 05/19/17 30.0 0.05 0.85
OMI 170519P00035000 P 05/19/17 35.0 1.35 2.00
OMI 170519P00040000 P 05/19/17 40.0 5.10 6.70
OMI 170519P00045000 P 05/19/17 45.0 10.10 11.70
OMI 170519P00050000 P 05/19/17 50.0 15.10 16.70
OMI 170616C00017500 C 06/16/17 17.5 15.80 17.70
OMI 170616C00020000 C 06/16/17 20.0 13.30 15.20
OMI 170616C00022500 C 06/16/17 22.5 10.70 12.70
OMI 170616C00025000 C 06/16/17 25.0 8.20 10.20
OMI 170616C00030000 C 06/16/17 30.0 3.60 5.30
OMI 170616C00035000 C 06/16/17 35.0 0.80 1.25
OMI 170616C00040000 C 06/16/17 40.0 0.00 0.40
OMI 170616C00045000 C 06/16/17 45.0 0.00 0.30
OMI 170616C00050000 C 06/16/17 50.0 0.00 0.90
OMI 170616P00017500 P 06/16/17 17.5 0.00 0.90
OMI 170616P00020000 P 06/16/17 20.0 0.00 0.90
OMI 170616P00022500 P 06/16/17 22.5 0.00 0.90
OMI 170616P00025000 P 06/16/17 25.0 0.00 0.95
OMI 170616P00030000 P 06/16/17 30.0 0.10 0.70
OMI 170616P00035000 P 06/16/17 35.0 1.80 2.45
OMI 170616P00040000 P 06/16/17 40.0 5.20 7.00
OMI 170616P00045000 P 06/16/17 45.0 10.00 11.90
OMI 170616P00050000 P 06/16/17 50.0 15.20 16.90
OMI 170915C00020000 C 09/15/17 20.0 13.10 15.20
OMI 170915C00022500 C 09/15/17 22.5 10.60 12.70
OMI 170915C00025000 C 09/15/17 25.0 8.20 10.20
OMI 170915C00030000 C 09/15/17 30.0 4.20 5.00
OMI 170915C00035000 C 09/15/17 35.0 1.50 1.70
OMI 170915C00040000 C 09/15/17 40.0 0.30 0.65
OMI 170915C00045000 C 09/15/17 45.0 0.00 0.50
OMI 170915C00050000 C 09/15/17 50.0 0.00 0.40
OMI 170915C00055000 C 09/15/17 55.0 0.00 0.35
OMI 170915P00020000 P 09/15/17 20.0 0.00 1.10
OMI 170915P00022500 P 09/15/17 22.5 0.00 0.40
OMI 170915P00025000 P 09/15/17 25.0 0.00 0.50
OMI 170915P00030000 P 09/15/17 30.0 0.45 0.95
OMI 170915P00035000 P 09/15/17 35.0 2.40 3.20
OMI 170915P00040000 P 09/15/17 40.0 6.20 7.10
OMI 170915P00045000 P 09/15/17 45.0 10.20 12.20
OMI 170915P00050000 P 09/15/17 50.0 15.10 17.10
OMI 170915P00055000 P 09/15/17 55.0 20.10 22.10

OPRA data is delayed 15 minutes.