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 (2016-02-19)Premium Content

Owens And Minor Inc (OMI)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 160520C00020000 C 05/20/16 20.0 15.30 17.20
OMI 160520C00022500 C 05/20/16 22.5 11.60 16.00
OMI 160520C00025000 C 05/20/16 25.0 10.50 13.60
OMI 160520C00030000 C 05/20/16 30.0 4.00 8.50
OMI 160520C00035000 C 05/20/16 35.0 1.95 2.20
OMI 160520C00040000 C 05/20/16 40.0 0.10 0.25
OMI 160520C00045000 C 05/20/16 45.0 0.00 4.90
OMI 160520C00050000 C 05/20/16 50.0 0.00 1.35
OMI 160520C00055000 C 05/20/16 55.0 0.00 0.25
OMI 160520P00020000 P 05/20/16 20.0 0.00 0.25
OMI 160520P00022500 P 05/20/16 22.5 0.00 1.35
OMI 160520P00025000 P 05/20/16 25.0 0.00 0.85
OMI 160520P00030000 P 05/20/16 30.0 0.00 0.25
OMI 160520P00035000 P 05/20/16 35.0 0.55 0.75
OMI 160520P00040000 P 05/20/16 40.0 3.60 3.90
OMI 160520P00045000 P 05/20/16 45.0 8.10 9.70
OMI 160520P00050000 P 05/20/16 50.0 12.90 14.80
OMI 160520P00055000 P 05/20/16 55.0 18.00 20.10
OMI 160617C00017500 C 06/17/16 17.5 17.10 20.00
OMI 160617C00020000 C 06/17/16 20.0 14.10 18.80
OMI 160617C00022500 C 06/17/16 22.5 11.60 15.90
OMI 160617C00025000 C 06/17/16 25.0 9.00 13.50
OMI 160617C00030000 C 06/17/16 30.0 5.60 8.00
OMI 160617C00035000 C 06/17/16 35.0 2.15 2.40
OMI 160617C00040000 C 06/17/16 40.0 0.25 0.35
OMI 160617C00045000 C 06/17/16 45.0 0.00 0.25
OMI 160617C00050000 C 06/17/16 50.0 0.00 0.25
OMI 160617C00055000 C 06/17/16 55.0 0.00 4.90
OMI 160617P00017500 P 06/17/16 17.5 0.00 0.25
OMI 160617P00020000 P 06/17/16 20.0 0.00 1.20
OMI 160617P00022500 P 06/17/16 22.5 0.00 1.35
OMI 160617P00025000 P 06/17/16 25.0 0.00 0.25
OMI 160617P00030000 P 06/17/16 30.0 0.10 0.15
OMI 160617P00035000 P 06/17/16 35.0 0.90 1.05
OMI 160617P00040000 P 06/17/16 40.0 4.00 4.30
OMI 160617P00045000 P 06/17/16 45.0 6.80 11.30
OMI 160617P00050000 P 06/17/16 50.0 11.50 16.20
OMI 160617P00055000 P 06/17/16 55.0 16.90 21.40
OMI 160916C00017500 C 09/16/16 17.5 17.80 20.10
OMI 160916C00020000 C 09/16/16 20.0 14.20 18.90
OMI 160916C00022500 C 09/16/16 22.5 11.60 16.30
OMI 160916C00025000 C 09/16/16 25.0 9.10 13.50
OMI 160916C00030000 C 09/16/16 30.0 6.50 6.90
OMI 160916C00035000 C 09/16/16 35.0 2.85 3.10
OMI 160916C00040000 C 09/16/16 40.0 0.80 1.00
OMI 160916C00045000 C 09/16/16 45.0 0.15 0.30
OMI 160916C00050000 C 09/16/16 50.0 0.00 0.25
OMI 160916C00055000 C 09/16/16 55.0 0.00 1.40
OMI 160916P00017500 P 09/16/16 17.5 0.00 0.35
OMI 160916P00020000 P 09/16/16 20.0 0.00 1.65
OMI 160916P00022500 P 09/16/16 22.5 0.00 0.25
OMI 160916P00025000 P 09/16/16 25.0 0.05 0.25
OMI 160916P00030000 P 09/16/16 30.0 0.45 0.60
OMI 160916P00035000 P 09/16/16 35.0 1.75 2.00
OMI 160916P00040000 P 09/16/16 40.0 4.70 5.10
OMI 160916P00045000 P 09/16/16 45.0 7.00 11.70
OMI 160916P00050000 P 09/16/16 50.0 12.10 16.40
OMI 160916P00055000 P 09/16/16 55.0 16.90 21.40
OMI 161216C00022500 C 12/16/16 22.5 12.50 15.40
OMI 161216C00025000 C 12/16/16 25.0 9.00 13.50
OMI 161216C00030000 C 12/16/16 30.0 6.80 7.10
OMI 161216C00035000 C 12/16/16 35.0 3.30 3.60
OMI 161216C00040000 C 12/16/16 40.0 1.30 1.50
OMI 161216C00045000 C 12/16/16 45.0 0.35 0.60
OMI 161216C00050000 C 12/16/16 50.0 0.05 0.25
OMI 161216C00055000 C 12/16/16 55.0 0.00 0.25
OMI 161216C00060000 C 12/16/16 60.0 0.00 0.40
OMI 161216P00022500 P 12/16/16 22.5 0.05 0.25
OMI 161216P00025000 P 12/16/16 25.0 0.15 0.25
OMI 161216P00030000 P 12/16/16 30.0 0.80 1.00
OMI 161216P00035000 P 12/16/16 35.0 2.45 2.70
OMI 161216P00040000 P 12/16/16 40.0 5.40 5.70
OMI 161216P00045000 P 12/16/16 45.0 9.50 9.80
OMI 161216P00050000 P 12/16/16 50.0 12.10 16.80
OMI 161216P00055000 P 12/16/16 55.0 17.20 21.70
OMI 161216P00060000 P 12/16/16 60.0 22.80 25.70

OPRA data is delayed 15 minutes.