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 (2015-02-20)Premium Content

Owens And Minor Inc (OMI)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 150320C00017500 C 03/20/15 17.5 17.00 18.00
OMI 150320C00020000 C 03/20/15 20.0 14.40 15.50
OMI 150320C00022500 C 03/20/15 22.5 11.90 13.00
OMI 150320C00025000 C 03/20/15 25.0 9.50 10.40
OMI 150320C00030000 C 03/20/15 30.0 4.60 5.40
OMI 150320C00035000 C 03/20/15 35.0 0.30 0.80
OMI 150320C00040000 C 03/20/15 40.0 0.00 0.25
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 0.20
OMI 150320P00020000 P 03/20/15 20.0 0.00 0.20
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 0.25
OMI 150320P00035000 P 03/20/15 35.0 0.50 1.00
OMI 150320P00040000 P 03/20/15 40.0 4.90 5.70
OMI 150320P00045000 P 03/20/15 45.0 9.70 10.80
OMI 150320P00050000 P 03/20/15 50.0 14.70 15.80
OMI 150417C00017500 C 04/17/15 17.5 17.00 18.00
OMI 150417C00020000 C 04/17/15 20.0 14.50 15.50
OMI 150417C00022500 C 04/17/15 22.5 12.00 13.00
OMI 150417C00025000 C 04/17/15 25.0 9.50 10.40
OMI 150417C00030000 C 04/17/15 30.0 4.60 5.40
OMI 150417C00035000 C 04/17/15 35.0 0.50 1.00
OMI 150417C00040000 C 04/17/15 40.0 0.00 0.25
OMI 150417C00045000 C 04/17/15 45.0 0.00 0.20
OMI 150417C00050000 C 04/17/15 50.0 0.00 0.20
OMI 150417P00017500 P 04/17/15 17.5 0.00 0.25
OMI 150417P00020000 P 04/17/15 20.0 0.00 0.25
OMI 150417P00022500 P 04/17/15 22.5 0.00 0.25
OMI 150417P00025000 P 04/17/15 25.0 0.00 0.25
OMI 150417P00030000 P 04/17/15 30.0 0.00 0.30
OMI 150417P00035000 P 04/17/15 35.0 0.70 1.10
OMI 150417P00040000 P 04/17/15 40.0 4.80 5.70
OMI 150417P00045000 P 04/17/15 45.0 9.70 10.80
OMI 150417P00050000 P 04/17/15 50.0 14.80 15.80
OMI 150619C00017500 C 06/19/15 17.5 16.90 18.00
OMI 150619C00020000 C 06/19/15 20.0 14.50 15.50
OMI 150619C00022500 C 06/19/15 22.5 12.00 13.00
OMI 150619C00025000 C 06/19/15 25.0 9.50 10.40
OMI 150619C00030000 C 06/19/15 30.0 4.60 5.40
OMI 150619C00035000 C 06/19/15 35.0 0.90 1.50
OMI 150619C00040000 C 06/19/15 40.0 0.00 0.30
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 0.25
OMI 150619P00030000 P 06/19/15 30.0 0.00 0.45
OMI 150619P00035000 P 06/19/15 35.0 1.40 2.00
OMI 150619P00040000 P 06/19/15 40.0 5.10 6.00
OMI 150619P00045000 P 06/19/15 45.0 9.90 11.00
OMI 150918C00020000 C 09/18/15 20.0 14.40 15.50
OMI 150918C00022500 C 09/18/15 22.5 11.90 13.00
OMI 150918C00025000 C 09/18/15 25.0 9.50 10.40
OMI 150918C00030000 C 09/18/15 30.0 4.70 5.50
OMI 150918C00035000 C 09/18/15 35.0 1.45 2.05
OMI 150918C00040000 C 09/18/15 40.0 0.05 0.60
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 0.35
OMI 150918P00030000 P 09/18/15 30.0 0.30 0.85
OMI 150918P00035000 P 09/18/15 35.0 2.10 2.70
OMI 150918P00040000 P 09/18/15 40.0 5.60 6.40
OMI 150918P00045000 P 09/18/15 45.0 10.20 11.30
OMI 150918P00050000 P 09/18/15 50.0 15.10 16.20

OPRA data is delayed 15 minutes.