Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Owens And Minor Inc (OMI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 140419C00017500 C 04/19/14 17.5 16.70 17.30
OMI 140419C00020000 C 04/19/14 20.0 14.20 14.80
OMI 140419C00022500 C 04/19/14 22.5 11.70 12.30
OMI 140419C00025000 C 04/19/14 25.0 9.20 9.80
OMI 140419C00030000 C 04/19/14 30.0 4.30 4.80
OMI 140419C00035000 C 04/19/14 35.0 0.00 0.20
OMI 140419C00040000 C 04/19/14 40.0 0.00 0.15
OMI 140419C00045000 C 04/19/14 45.0 0.00 0.15
OMI 140419C00050000 C 04/19/14 50.0 0.00 0.15
OMI 140419P00017500 P 04/19/14 17.5 0.00 0.15
OMI 140419P00020000 P 04/19/14 20.0 0.00 0.20
OMI 140419P00022500 P 04/19/14 22.5 0.00 0.20
OMI 140419P00025000 P 04/19/14 25.0 0.00 0.20
OMI 140419P00030000 P 04/19/14 30.0 0.00 0.20
OMI 140419P00035000 P 04/19/14 35.0 0.30 0.65
OMI 140419P00040000 P 04/19/14 40.0 5.20 5.80
OMI 140419P00045000 P 04/19/14 45.0 10.20 10.80
OMI 140419P00050000 P 04/19/14 50.0 15.20 15.80
OMI 140517C00017500 C 05/17/14 17.5 16.70 17.30
OMI 140517C00020000 C 05/17/14 20.0 14.20 14.80
OMI 140517C00022500 C 05/17/14 22.5 11.70 12.30
OMI 140517C00025000 C 05/17/14 25.0 9.30 9.80
OMI 140517C00030000 C 05/17/14 30.0 4.40 4.80
OMI 140517C00035000 C 05/17/14 35.0 0.40 0.75
OMI 140517C00040000 C 05/17/14 40.0 0.00 0.20
OMI 140517C00045000 C 05/17/14 45.0 0.00 0.20
OMI 140517C00050000 C 05/17/14 50.0 0.00 0.15
OMI 140517P00017500 P 05/17/14 17.5 0.00 0.20
OMI 140517P00020000 P 05/17/14 20.0 0.00 0.20
OMI 140517P00022500 P 05/17/14 22.5 0.00 0.20
OMI 140517P00025000 P 05/17/14 25.0 0.00 0.20
OMI 140517P00030000 P 05/17/14 30.0 0.00 0.25
OMI 140517P00035000 P 05/17/14 35.0 0.90 1.20
OMI 140517P00040000 P 05/17/14 40.0 5.20 5.80
OMI 140517P00045000 P 05/17/14 45.0 10.20 10.80
OMI 140517P00050000 P 05/17/14 50.0 15.20 15.80
OMI 140621C00020000 C 06/21/14 20.0 14.20 14.80
OMI 140621C00022500 C 06/21/14 22.5 11.70 12.30
OMI 140621C00025000 C 06/21/14 25.0 9.30 9.80
OMI 140621C00030000 C 06/21/14 30.0 4.40 4.90
OMI 140621C00035000 C 06/21/14 35.0 0.65 1.00
OMI 140621C00040000 C 06/21/14 40.0 0.00 0.20
OMI 140621C00045000 C 06/21/14 45.0 0.00 0.20
OMI 140621C00050000 C 06/21/14 50.0 0.00 0.15
OMI 140621P00020000 P 06/21/14 20.0 0.00 0.20
OMI 140621P00022500 P 06/21/14 22.5 0.00 0.20
OMI 140621P00025000 P 06/21/14 25.0 0.00 0.20
OMI 140621P00030000 P 06/21/14 30.0 0.00 0.30
OMI 140621P00035000 P 06/21/14 35.0 1.25 1.65
OMI 140621P00040000 P 06/21/14 40.0 5.50 6.00
OMI 140621P00045000 P 06/21/14 45.0 10.40 11.00
OMI 140621P00050000 P 06/21/14 50.0 15.40 16.00
OMI 140920C00020000 C 09/20/14 20.0 14.20 14.90
OMI 140920C00022500 C 09/20/14 22.5 11.70 12.40
OMI 140920C00025000 C 09/20/14 25.0 9.20 9.80
OMI 140920C00030000 C 09/20/14 30.0 4.40 5.00
OMI 140920C00035000 C 09/20/14 35.0 1.05 1.50
OMI 140920C00040000 C 09/20/14 40.0 0.00 0.30
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 0.25
OMI 140920P00030000 P 09/20/14 30.0 0.30 0.65
OMI 140920P00035000 P 09/20/14 35.0 1.95 2.40
OMI 140920P00040000 P 09/20/14 40.0 5.80 6.40
OMI 140920P00045000 P 09/20/14 45.0 10.70 11.30
OMI 140920P00050000 P 09/20/14 50.0 15.60 16.20
OMI 140920P00055000 P 09/20/14 55.0 20.60 21.30

OPRA data is delayed 15 minutes.