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 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 141018C00017500 C 10/18/14 17.5 15.10 15.70
OMI 141018C00020000 C 10/18/14 20.0 12.60 13.20
OMI 141018C00022500 C 10/18/14 22.5 10.20 10.70
OMI 141018C00025000 C 10/18/14 25.0 7.70 8.20
OMI 141018C00030000 C 10/18/14 30.0 2.65 3.10
OMI 141018C00035000 C 10/18/14 35.0 0.00 0.25
OMI 141018C00040000 C 10/18/14 40.0 0.00 0.20
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 2.00 2.35
OMI 141018P00040000 P 10/18/14 40.0 6.90 7.30
OMI 141018P00045000 P 10/18/14 45.0 11.80 12.40
OMI 141018P00050000 P 10/18/14 50.0 16.80 17.40
OMI 141122C00017500 C 11/22/14 17.5 15.10 15.70
OMI 141122C00020000 C 11/22/14 20.0 12.60 13.20
OMI 141122C00022500 C 11/22/14 22.5 10.10 10.70
OMI 141122C00025000 C 11/22/14 25.0 7.60 8.20
OMI 141122C00030000 C 11/22/14 30.0 2.80 3.20
OMI 141122C00035000 C 11/22/14 35.0 0.00 0.35
OMI 141122C00040000 C 11/22/14 40.0 0.00 0.25
OMI 141122C00045000 C 11/22/14 45.0 0.00 0.20
OMI 141122C00050000 C 11/22/14 50.0 0.00 0.20
OMI 141122P00017500 P 11/22/14 17.5 0.00 0.25
OMI 141122P00020000 P 11/22/14 20.0 0.00 0.25
OMI 141122P00022500 P 11/22/14 22.5 0.00 0.25
OMI 141122P00025000 P 11/22/14 25.0 0.00 0.25
OMI 141122P00030000 P 11/22/14 30.0 0.00 0.30
OMI 141122P00035000 P 11/22/14 35.0 2.10 2.60
OMI 141122P00040000 P 11/22/14 40.0 6.90 7.40
OMI 141122P00045000 P 11/22/14 45.0 11.80 12.40
OMI 141122P00050000 P 11/22/14 50.0 16.80 17.40
OMI 141220C00017500 C 12/20/14 17.5 15.10 15.70
OMI 141220C00020000 C 12/20/14 20.0 12.60 13.20
OMI 141220C00022500 C 12/20/14 22.5 10.20 10.70
OMI 141220C00025000 C 12/20/14 25.0 7.70 8.20
OMI 141220C00030000 C 12/20/14 30.0 2.90 3.30
OMI 141220C00035000 C 12/20/14 35.0 0.20 0.55
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 0.20
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 0.20 0.55
OMI 141220P00035000 P 12/20/14 35.0 2.45 2.95
OMI 141220P00040000 P 12/20/14 40.0 7.10 7.70
OMI 141220P00045000 P 12/20/14 45.0 12.00 12.60
OMI 141220P00050000 P 12/20/14 50.0 17.00 17.60
OMI 150320C00017500 C 03/20/15 17.5 15.00 15.70
OMI 150320C00020000 C 03/20/15 20.0 12.50 13.20
OMI 150320C00022500 C 03/20/15 22.5 10.00 10.70
OMI 150320C00025000 C 03/20/15 25.0 7.50 8.10
OMI 150320C00030000 C 03/20/15 30.0 3.10 3.50
OMI 150320C00035000 C 03/20/15 35.0 0.50 0.80
OMI 150320C00040000 C 03/20/15 40.0 0.00 0.30
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 0.35
OMI 150320P00030000 P 03/20/15 30.0 0.50 1.00
OMI 150320P00035000 P 03/20/15 35.0 3.00 3.50
OMI 150320P00040000 P 03/20/15 40.0 7.40 8.00
OMI 150320P00045000 P 03/20/15 45.0 12.20 13.00
OMI 150320P00050000 P 03/20/15 50.0 17.20 18.00

OPRA data is delayed 15 minutes.