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 (2016-08-19)Premium Content

Owens And Minor Inc (OMI)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 160916C00017500 C 09/16/16 17.5 16.20 17.70
OMI 160916C00020000 C 09/16/16 20.0 12.00 16.90
OMI 160916C00022500 C 09/16/16 22.5 9.50 14.40
OMI 160916C00025000 C 09/16/16 25.0 7.00 11.90
OMI 160916C00030000 C 09/16/16 30.0 2.10 5.30
OMI 160916C00035000 C 09/16/16 35.0 0.05 0.85
OMI 160916C00040000 C 09/16/16 40.0 0.00 0.10
OMI 160916C00045000 C 09/16/16 45.0 0.00 0.20
OMI 160916C00050000 C 09/16/16 50.0 0.00 5.00
OMI 160916C00055000 C 09/16/16 55.0 0.00 1.10
OMI 160916P00017500 P 09/16/16 17.5 0.00 0.20
OMI 160916P00020000 P 09/16/16 20.0 0.00 5.00
OMI 160916P00022500 P 09/16/16 22.5 0.00 0.75
OMI 160916P00025000 P 09/16/16 25.0 0.00 5.00
OMI 160916P00030000 P 09/16/16 30.0 0.00 0.25
OMI 160916P00035000 P 09/16/16 35.0 0.75 1.50
OMI 160916P00040000 P 09/16/16 40.0 5.10 6.60
OMI 160916P00045000 P 09/16/16 45.0 8.50 13.30
OMI 160916P00050000 P 09/16/16 50.0 13.50 18.30
OMI 160916P00055000 P 09/16/16 55.0 20.10 21.60
OMI 161021C00017500 C 10/21/16 17.5 16.20 18.00
OMI 161021C00020000 C 10/21/16 20.0 12.00 17.00
OMI 161021C00022500 C 10/21/16 22.5 9.50 14.40
OMI 161021C00025000 C 10/21/16 25.0 7.10 12.00
OMI 161021C00030000 C 10/21/16 30.0 2.00 6.90
OMI 161021C00035000 C 10/21/16 35.0 0.45 0.85
OMI 161021C00040000 C 10/21/16 40.0 0.00 5.00
OMI 161021C00045000 C 10/21/16 45.0 0.00 5.00
OMI 161021C00050000 C 10/21/16 50.0 0.00 0.20
OMI 161021P00017500 P 10/21/16 17.5 0.00 0.20
OMI 161021P00020000 P 10/21/16 20.0 0.00 5.00
OMI 161021P00022500 P 10/21/16 22.5 0.00 5.00
OMI 161021P00025000 P 10/21/16 25.0 0.00 5.00
OMI 161021P00030000 P 10/21/16 30.0 0.00 0.35
OMI 161021P00035000 P 10/21/16 35.0 1.30 1.75
OMI 161021P00040000 P 10/21/16 40.0 3.50 8.30
OMI 161021P00045000 P 10/21/16 45.0 8.50 13.30
OMI 161021P00050000 P 10/21/16 50.0 15.10 16.60
OMI 161216C00022500 C 12/16/16 22.5 11.20 12.70
OMI 161216C00025000 C 12/16/16 25.0 7.00 11.90
OMI 161216C00030000 C 12/16/16 30.0 3.80 5.40
OMI 161216C00035000 C 12/16/16 35.0 0.90 1.50
OMI 161216C00040000 C 12/16/16 40.0 0.00 1.20
OMI 161216C00045000 C 12/16/16 45.0 0.00 0.30
OMI 161216C00050000 C 12/16/16 50.0 0.00 5.00
OMI 161216C00055000 C 12/16/16 55.0 0.00 5.00
OMI 161216C00060000 C 12/16/16 60.0 0.00 0.25
OMI 161216P00022500 P 12/16/16 22.5 0.00 0.95
OMI 161216P00025000 P 12/16/16 25.0 0.00 0.35
OMI 161216P00030000 P 12/16/16 30.0 0.15 0.70
OMI 161216P00035000 P 12/16/16 35.0 1.85 2.95
OMI 161216P00040000 P 12/16/16 40.0 5.80 7.00
OMI 161216P00045000 P 12/16/16 45.0 8.60 13.50
OMI 161216P00050000 P 12/16/16 50.0 13.60 18.50
OMI 161216P00055000 P 12/16/16 55.0 18.60 23.50
OMI 161216P00060000 P 12/16/16 60.0 25.20 26.80
OMI 170317C00020000 C 03/17/17 20.0 13.70 15.30
OMI 170317C00022500 C 03/17/17 22.5 9.50 14.40
OMI 170317C00025000 C 03/17/17 25.0 8.80 10.30
OMI 170317C00030000 C 03/17/17 30.0 4.40 6.00
OMI 170317C00035000 C 03/17/17 35.0 1.40 2.15
OMI 170317C00040000 C 03/17/17 40.0 0.20 1.00
OMI 170317C00045000 C 03/17/17 45.0 0.00 5.00
OMI 170317C00050000 C 03/17/17 50.0 0.00 0.45
OMI 170317C00055000 C 03/17/17 55.0 0.00 0.50
OMI 170317P00020000 P 03/17/17 20.0 0.00 0.40
OMI 170317P00022500 P 03/17/17 22.5 0.00 5.00
OMI 170317P00025000 P 03/17/17 25.0 0.00 5.00
OMI 170317P00030000 P 03/17/17 30.0 0.60 1.20
OMI 170317P00035000 P 03/17/17 35.0 2.50 3.30
OMI 170317P00040000 P 03/17/17 40.0 6.10 7.50
OMI 170317P00045000 P 03/17/17 45.0 9.00 13.80
OMI 170317P00050000 P 03/17/17 50.0 13.60 18.50
OMI 170317P00055000 P 03/17/17 55.0 19.10 23.20

OPRA data is delayed 15 minutes.