Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Owens And Minor Inc (OMI)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 140517C00017500 C 05/17/14 17.5 17.50 18.10
OMI 140517C00020000 C 05/17/14 20.0 15.00 15.60
OMI 140517C00022500 C 05/17/14 22.5 12.50 13.20
OMI 140517C00025000 C 05/17/14 25.0 10.00 10.70
OMI 140517C00030000 C 05/17/14 30.0 5.00 5.60
OMI 140517C00035000 C 05/17/14 35.0 0.70 1.05
OMI 140517C00040000 C 05/17/14 40.0 0.00 0.15
OMI 140517C00045000 C 05/17/14 45.0 0.00 0.15
OMI 140517C00050000 C 05/17/14 50.0 0.00 0.15
OMI 140517P00017500 P 05/17/14 17.5 0.00 0.15
OMI 140517P00020000 P 05/17/14 20.0 0.00 0.15
OMI 140517P00022500 P 05/17/14 22.5 0.00 0.15
OMI 140517P00025000 P 05/17/14 25.0 0.00 0.15
OMI 140517P00030000 P 05/17/14 30.0 0.00 0.20
OMI 140517P00035000 P 05/17/14 35.0 0.50 0.75
OMI 140517P00040000 P 05/17/14 40.0 4.50 5.00
OMI 140517P00045000 P 05/17/14 45.0 9.50 10.00
OMI 140517P00050000 P 05/17/14 50.0 14.40 15.00
OMI 140621C00020000 C 06/21/14 20.0 15.00 15.60
OMI 140621C00022500 C 06/21/14 22.5 12.50 13.20
OMI 140621C00025000 C 06/21/14 25.0 10.00 10.70
OMI 140621C00030000 C 06/21/14 30.0 5.10 5.60
OMI 140621C00035000 C 06/21/14 35.0 1.00 1.40
OMI 140621C00040000 C 06/21/14 40.0 0.00 0.20
OMI 140621C00045000 C 06/21/14 45.0 0.00 0.15
OMI 140621C00050000 C 06/21/14 50.0 0.00 0.15
OMI 140621P00020000 P 06/21/14 20.0 0.00 0.15
OMI 140621P00022500 P 06/21/14 22.5 0.00 0.15
OMI 140621P00025000 P 06/21/14 25.0 0.00 0.15
OMI 140621P00030000 P 06/21/14 30.0 0.00 0.25
OMI 140621P00035000 P 06/21/14 35.0 0.95 1.20
OMI 140621P00040000 P 06/21/14 40.0 4.80 5.30
OMI 140621P00045000 P 06/21/14 45.0 9.60 10.30
OMI 140621P00050000 P 06/21/14 50.0 14.60 15.30
OMI 140920C00020000 C 09/20/14 20.0 15.00 15.60
OMI 140920C00022500 C 09/20/14 22.5 12.50 13.10
OMI 140920C00025000 C 09/20/14 25.0 10.00 10.60
OMI 140920C00030000 C 09/20/14 30.0 5.10 5.60
OMI 140920C00035000 C 09/20/14 35.0 1.40 1.70
OMI 140920C00040000 C 09/20/14 40.0 0.05 0.45
OMI 140920C00045000 C 09/20/14 45.0 0.00 0.25
OMI 140920C00050000 C 09/20/14 50.0 0.00 0.25
OMI 140920C00055000 C 09/20/14 55.0 0.00 0.25
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 0.15 0.55
OMI 140920P00035000 P 09/20/14 35.0 1.70 2.00
OMI 140920P00040000 P 09/20/14 40.0 5.10 5.70
OMI 140920P00045000 P 09/20/14 45.0 9.80 10.60
OMI 140920P00050000 P 09/20/14 50.0 14.80 15.50
OMI 140920P00055000 P 09/20/14 55.0 19.70 20.50
OMI 141220C00017500 C 12/20/14 17.5 17.40 18.10
OMI 141220C00020000 C 12/20/14 20.0 14.90 15.60
OMI 141220C00022500 C 12/20/14 22.5 12.40 13.10
OMI 141220C00025000 C 12/20/14 25.0 9.90 10.60
OMI 141220C00030000 C 12/20/14 30.0 5.20 5.70
OMI 141220C00035000 C 12/20/14 35.0 1.75 2.15
OMI 141220C00040000 C 12/20/14 40.0 0.20 0.65
OMI 141220C00045000 C 12/20/14 45.0 0.00 0.30
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 0.30
OMI 141220P00025000 P 12/20/14 25.0 0.00 0.35
OMI 141220P00030000 P 12/20/14 30.0 0.40 0.85
OMI 141220P00035000 P 12/20/14 35.0 2.15 2.50
OMI 141220P00040000 P 12/20/14 40.0 5.50 6.20
OMI 141220P00045000 P 12/20/14 45.0 10.10 10.90
OMI 141220P00050000 P 12/20/14 50.0 15.00 15.80

OPRA data is delayed 15 minutes.