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 (2014-05-23)Premium Content

Owens And Minor Inc (OMI)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 140816C00017500 C 08/16/14 17.5 16.90 17.50
OMI 140816C00020000 C 08/16/14 20.0 14.40 15.00
OMI 140816C00022500 C 08/16/14 22.5 11.90 12.60
OMI 140816C00025000 C 08/16/14 25.0 9.40 10.00
OMI 140816C00030000 C 08/16/14 30.0 4.40 4.90
OMI 140816C00035000 C 08/16/14 35.0 0.45 0.65
OMI 140816C00040000 C 08/16/14 40.0 0.00 0.25
OMI 140816C00045000 C 08/16/14 45.0 0.00 0.20
OMI 140816C00050000 C 08/16/14 50.0 0.00 0.20
OMI 140816P00017500 P 08/16/14 17.5 0.00 0.25
OMI 140816P00020000 P 08/16/14 20.0 0.00 0.25
OMI 140816P00022500 P 08/16/14 22.5 0.00 0.25
OMI 140816P00025000 P 08/16/14 25.0 0.00 0.25
OMI 140816P00030000 P 08/16/14 30.0 0.05 0.25
OMI 140816P00035000 P 08/16/14 35.0 0.80 1.00
OMI 140816P00040000 P 08/16/14 40.0 5.10 5.60
OMI 140816P00045000 P 08/16/14 45.0 10.00 10.60
OMI 140816P00050000 P 08/16/14 50.0 15.00 15.60
OMI 140920C00020000 C 09/20/14 20.0 14.40 15.10
OMI 140920C00022500 C 09/20/14 22.5 11.90 12.60
OMI 140920C00025000 C 09/20/14 25.0 9.40 10.00
OMI 140920C00030000 C 09/20/14 30.0 4.50 5.00
OMI 140920C00035000 C 09/20/14 35.0 0.65 0.90
OMI 140920C00040000 C 09/20/14 40.0 0.00 0.25
OMI 140920C00045000 C 09/20/14 45.0 0.00 0.25
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 0.25
OMI 140920P00022500 P 09/20/14 22.5 0.00 0.25
OMI 140920P00025000 P 09/20/14 25.0 0.00 0.25
OMI 140920P00030000 P 09/20/14 30.0 0.05 0.25
OMI 140920P00035000 P 09/20/14 35.0 1.15 1.45
OMI 140920P00040000 P 09/20/14 40.0 5.30 5.90
OMI 140920P00045000 P 09/20/14 45.0 10.20 10.80
OMI 140920P00050000 P 09/20/14 50.0 15.20 15.80
OMI 140920P00055000 P 09/20/14 55.0 20.10 20.90
OMI 141220C00017500 C 12/20/14 17.5 16.90 17.50
OMI 141220C00020000 C 12/20/14 20.0 14.40 15.00
OMI 141220C00022500 C 12/20/14 22.5 11.90 12.50
OMI 141220C00025000 C 12/20/14 25.0 9.40 10.00
OMI 141220C00030000 C 12/20/14 30.0 4.60 5.10
OMI 141220C00035000 C 12/20/14 35.0 1.05 1.55
OMI 141220C00040000 C 12/20/14 40.0 0.05 0.35
OMI 141220C00045000 C 12/20/14 45.0 0.00 0.25
OMI 141220C00050000 C 12/20/14 50.0 0.00 0.25
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 0.30
OMI 141220P00030000 P 12/20/14 30.0 0.25 0.65
OMI 141220P00035000 P 12/20/14 35.0 1.85 2.25
OMI 141220P00040000 P 12/20/14 40.0 5.60 6.30
OMI 141220P00045000 P 12/20/14 45.0 10.40 11.10
OMI 141220P00050000 P 12/20/14 50.0 15.40 16.10
OMI 150320C00017500 C 03/20/15 17.5 16.90 17.50
OMI 150320C00020000 C 03/20/15 20.0 14.40 15.00
OMI 150320C00022500 C 03/20/15 22.5 11.90 12.50
OMI 150320C00025000 C 03/20/15 25.0 9.40 10.00
OMI 150320C00030000 C 03/20/15 30.0 4.70 5.20
OMI 150320C00035000 C 03/20/15 35.0 1.40 1.90
OMI 150320C00040000 C 03/20/15 40.0 0.15 0.60
OMI 150320C00045000 C 03/20/15 45.0 0.00 0.30
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 0.40
OMI 150320P00030000 P 03/20/15 30.0 0.50 0.95
OMI 150320P00035000 P 03/20/15 35.0 2.40 2.80
OMI 150320P00040000 P 03/20/15 40.0 6.00 6.50
OMI 150320P00045000 P 03/20/15 45.0 10.70 11.40
OMI 150320P00050000 P 03/20/15 50.0 15.60 16.40

OPRA data is delayed 15 minutes.