Options Lookup
Owens And Minor Inc (OMI)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| OMI 240517C00015000 | C | May 17, 2024 | 15.0 | 9.70 | 12.50 |
| OMI 240517C00017000 | C | May 17, 2024 | 17.0 | 7.70 | 10.50 |
| OMI 240517C00018000 | C | May 17, 2024 | 18.0 | 6.80 | 8.20 |
| OMI 240517C00019000 | C | May 17, 2024 | 19.0 | 5.50 | 8.10 |
| OMI 240517C00020000 | C | May 17, 2024 | 20.0 | 4.80 | 5.90 |
| OMI 240517C00021000 | C | May 17, 2024 | 21.0 | 4.20 | 6.10 |
| OMI 240517C00022000 | C | May 17, 2024 | 22.0 | 3.60 | 4.10 |
| OMI 240517C00023000 | C | May 17, 2024 | 23.0 | 2.90 | 4.30 |
| OMI 240517C00024000 | C | May 17, 2024 | 24.0 | 2.20 | 3.70 |
| OMI 240517C00025000 | C | May 17, 2024 | 25.0 | 1.70 | 1.90 |
| OMI 240517C00026000 | C | May 17, 2024 | 26.0 | 1.30 | 1.45 |
| OMI 240517C00027000 | C | May 17, 2024 | 27.0 | 0.85 | 1.05 |
| OMI 240517C00028000 | C | May 17, 2024 | 28.0 | 0.65 | 0.75 |
| OMI 240517C00029000 | C | May 17, 2024 | 29.0 | 0.40 | 0.55 |
| OMI 240517C00030000 | C | May 17, 2024 | 30.0 | 0.25 | 0.40 |
| OMI 240517C00031000 | C | May 17, 2024 | 31.0 | 0.10 | 0.85 |
| OMI 240517C00032000 | C | May 17, 2024 | 32.0 | 0.05 | 0.45 |
| OMI 240517C00033000 | C | May 17, 2024 | 33.0 | 0.00 | 1.25 |
| OMI 240517C00034000 | C | May 17, 2024 | 34.0 | 0.00 | 0.10 |
| OMI 240517C00035000 | C | May 17, 2024 | 35.0 | 0.00 | 1.30 |
| OMI 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 1.25 |
| OMI 240517P00017000 | P | May 17, 2024 | 17.0 | 0.00 | 1.35 |
| OMI 240517P00018000 | P | May 17, 2024 | 18.0 | 0.00 | 0.75 |
| OMI 240517P00019000 | P | May 17, 2024 | 19.0 | 0.05 | 0.90 |
| OMI 240517P00020000 | P | May 17, 2024 | 20.0 | 0.20 | 0.30 |
| OMI 240517P00021000 | P | May 17, 2024 | 21.0 | 0.35 | 0.45 |
| OMI 240517P00022000 | P | May 17, 2024 | 22.0 | 0.55 | 0.65 |
| OMI 240517P00023000 | P | May 17, 2024 | 23.0 | 0.65 | 0.90 |
| OMI 240517P00024000 | P | May 17, 2024 | 24.0 | 1.15 | 1.90 |
| OMI 240517P00025000 | P | May 17, 2024 | 25.0 | 1.55 | 1.75 |
| OMI 240517P00026000 | P | May 17, 2024 | 26.0 | 2.10 | 2.80 |
| OMI 240517P00027000 | P | May 17, 2024 | 27.0 | 1.65 | 3.40 |
| OMI 240517P00028000 | P | May 17, 2024 | 28.0 | 3.30 | 4.00 |
| OMI 240517P00029000 | P | May 17, 2024 | 29.0 | 3.90 | 5.00 |
| OMI 240517P00030000 | P | May 17, 2024 | 30.0 | 5.00 | 5.80 |
| OMI 240517P00031000 | P | May 17, 2024 | 31.0 | 5.90 | 8.50 |
| OMI 240517P00032000 | P | May 17, 2024 | 32.0 | 6.40 | 9.30 |
| OMI 240517P00033000 | P | May 17, 2024 | 33.0 | 6.50 | 10.40 |
| OMI 240517P00034000 | P | May 17, 2024 | 34.0 | 8.50 | 10.90 |
| OMI 240517P00035000 | P | May 17, 2024 | 35.0 | 8.90 | 11.90 |
| OMI 240621C00002500 | C | Jun 21, 2024 | 2.5 | 22.10 | 25.00 |
| OMI 240621C00005000 | C | Jun 21, 2024 | 5.0 | 18.80 | 22.50 |
| OMI 240621C00007500 | C | Jun 21, 2024 | 7.5 | 16.80 | 20.00 |
| OMI 240621C00010000 | C | Jun 21, 2024 | 10.0 | 14.50 | 17.50 |
| OMI 240621C00012500 | C | Jun 21, 2024 | 12.5 | 12.20 | 15.00 |
| OMI 240621C00014000 | C | Jun 21, 2024 | 14.0 | 10.20 | 13.50 |
| OMI 240621C00015000 | C | Jun 21, 2024 | 15.0 | 8.60 | 12.50 |
| OMI 240621C00016000 | C | Jun 21, 2024 | 16.0 | 8.90 | 11.50 |
| OMI 240621C00017500 | C | Jun 21, 2024 | 17.5 | 7.40 | 10.10 |
| OMI 240621C00019000 | C | Jun 21, 2024 | 19.0 | 6.10 | 8.80 |
| OMI 240621C00020000 | C | Jun 21, 2024 | 20.0 | 5.30 | 6.50 |
| OMI 240621C00021000 | C | Jun 21, 2024 | 21.0 | 4.50 | 5.30 |
| OMI 240621C00022500 | C | Jun 21, 2024 | 22.5 | 3.60 | 3.80 |
| OMI 240621C00024000 | C | Jun 21, 2024 | 24.0 | 2.65 | 2.90 |
| OMI 240621C00025000 | C | Jun 21, 2024 | 25.0 | 2.10 | 2.25 |
| OMI 240621C00026000 | C | Jun 21, 2024 | 26.0 | 1.60 | 1.85 |
| OMI 240621C00027000 | C | Jun 21, 2024 | 27.0 | 1.25 | 2.20 |
| OMI 240621C00028000 | C | Jun 21, 2024 | 28.0 | 0.95 | 1.05 |
| OMI 240621C00029000 | C | Jun 21, 2024 | 29.0 | 0.70 | 0.80 |
| OMI 240621C00030000 | C | Jun 21, 2024 | 30.0 | 0.50 | 0.70 |
| OMI 240621C00031000 | C | Jun 21, 2024 | 31.0 | 0.35 | 0.50 |
| OMI 240621C00032000 | C | Jun 21, 2024 | 32.0 | 0.25 | 0.85 |
| OMI 240621C00033000 | C | Jun 21, 2024 | 33.0 | 0.15 | 0.30 |
| OMI 240621C00034000 | C | Jun 21, 2024 | 34.0 | 0.10 | 0.35 |
| OMI 240621C00035000 | C | Jun 21, 2024 | 35.0 | 0.05 | 0.40 |
| OMI 240621P00002500 | P | Jun 21, 2024 | 2.5 | 0.00 | 0.75 |
| OMI 240621P00005000 | P | Jun 21, 2024 | 5.0 | 0.00 | 0.75 |
| OMI 240621P00007500 | P | Jun 21, 2024 | 7.5 | 0.00 | 0.75 |
| OMI 240621P00010000 | P | Jun 21, 2024 | 10.0 | 0.00 | 0.75 |
| OMI 240621P00012500 | P | Jun 21, 2024 | 12.5 | 0.00 | 0.75 |
| OMI 240621P00014000 | P | Jun 21, 2024 | 14.0 | 0.00 | 0.75 |
| OMI 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.75 |
| OMI 240621P00016000 | P | Jun 21, 2024 | 16.0 | 0.00 | 0.75 |
| OMI 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.10 | 0.45 |
| OMI 240621P00019000 | P | Jun 21, 2024 | 19.0 | 0.25 | 0.35 |
| OMI 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.35 | 0.50 |
| OMI 240621P00021000 | P | Jun 21, 2024 | 21.0 | 0.55 | 0.70 |
| OMI 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.90 | 1.00 |
| OMI 240621P00024000 | P | Jun 21, 2024 | 24.0 | 1.45 | 1.55 |
| OMI 240621P00025000 | P | Jun 21, 2024 | 25.0 | 1.85 | 2.00 |
| OMI 240621P00026000 | P | Jun 21, 2024 | 26.0 | 2.35 | 2.60 |
| OMI 240621P00027000 | P | Jun 21, 2024 | 27.0 | 2.05 | 3.20 |
| OMI 240621P00028000 | P | Jun 21, 2024 | 28.0 | 3.60 | 3.90 |
| OMI 240621P00029000 | P | Jun 21, 2024 | 29.0 | 4.40 | 5.10 |
| OMI 240621P00030000 | P | Jun 21, 2024 | 30.0 | 4.00 | 7.60 |
| OMI 240621P00031000 | P | Jun 21, 2024 | 31.0 | 4.70 | 7.60 |
| OMI 240621P00032000 | P | Jun 21, 2024 | 32.0 | 5.50 | 9.20 |
| OMI 240621P00033000 | P | Jun 21, 2024 | 33.0 | 7.10 | 10.20 |
| OMI 240621P00034000 | P | Jun 21, 2024 | 34.0 | 8.50 | 11.30 |
| OMI 240621P00035000 | P | Jun 21, 2024 | 35.0 | 9.50 | 11.70 |
| OMI 240920C00005000 | C | Sep 20, 2024 | 5.0 | 19.70 | 22.50 |
| OMI 240920C00010000 | C | Sep 20, 2024 | 10.0 | 14.90 | 17.20 |
| OMI 240920C00011000 | C | Sep 20, 2024 | 11.0 | 14.00 | 16.80 |
| OMI 240920C00012000 | C | Sep 20, 2024 | 12.0 | 12.90 | 15.80 |
| OMI 240920C00013000 | C | Sep 20, 2024 | 13.0 | 11.90 | 14.70 |
| OMI 240920C00014000 | C | Sep 20, 2024 | 14.0 | 11.00 | 13.80 |
| OMI 240920C00015000 | C | Sep 20, 2024 | 15.0 | 10.10 | 12.80 |
| OMI 240920C00016000 | C | Sep 20, 2024 | 16.0 | 9.10 | 11.80 |
| OMI 240920C00017000 | C | Sep 20, 2024 | 17.0 | 8.50 | 11.00 |
| OMI 240920C00018000 | C | Sep 20, 2024 | 18.0 | 8.00 | 9.70 |
| OMI 240920C00019000 | C | Sep 20, 2024 | 19.0 | 6.90 | 7.90 |
| OMI 240920C00020000 | C | Sep 20, 2024 | 20.0 | 6.40 | 6.80 |
| OMI 240920C00021000 | C | Sep 20, 2024 | 21.0 | 3.60 | 6.00 |
| OMI 240920C00022000 | C | Sep 20, 2024 | 22.0 | 5.10 | 7.50 |
| OMI 240920C00023000 | C | Sep 20, 2024 | 23.0 | 4.40 | 4.70 |
| OMI 240920C00024000 | C | Sep 20, 2024 | 24.0 | 2.85 | 4.10 |
| OMI 240920C00025000 | C | Sep 20, 2024 | 25.0 | 2.35 | 4.30 |
| OMI 240920C00026000 | C | Sep 20, 2024 | 26.0 | 2.80 | 3.20 |
| OMI 240920C00027000 | C | Sep 20, 2024 | 27.0 | 2.50 | 2.70 |
| OMI 240920C00028000 | C | Sep 20, 2024 | 28.0 | 2.00 | 2.45 |
| OMI 240920C00029000 | C | Sep 20, 2024 | 29.0 | 1.80 | 2.10 |
| OMI 240920C00030000 | C | Sep 20, 2024 | 30.0 | 1.55 | 1.85 |
| OMI 240920C00031000 | C | Sep 20, 2024 | 31.0 | 1.20 | 1.50 |
| OMI 240920C00032000 | C | Sep 20, 2024 | 32.0 | 1.00 | 1.35 |
| OMI 240920C00033000 | C | Sep 20, 2024 | 33.0 | 0.80 | 1.15 |
| OMI 240920C00034000 | C | Sep 20, 2024 | 34.0 | 0.70 | 1.00 |
| OMI 240920C00035000 | C | Sep 20, 2024 | 35.0 | 0.60 | 0.85 |
| OMI 240920C00040000 | C | Sep 20, 2024 | 40.0 | 0.20 | 0.65 |
| OMI 240920P00005000 | P | Sep 20, 2024 | 5.0 | 0.00 | 0.20 |
| OMI 240920P00010000 | P | Sep 20, 2024 | 10.0 | 0.00 | 0.75 |
| OMI 240920P00011000 | P | Sep 20, 2024 | 11.0 | 0.00 | 0.75 |
| OMI 240920P00012000 | P | Sep 20, 2024 | 12.0 | 0.00 | 1.25 |
| OMI 240920P00013000 | P | Sep 20, 2024 | 13.0 | 0.00 | 1.25 |
| OMI 240920P00014000 | P | Sep 20, 2024 | 14.0 | 0.00 | 2.45 |
| OMI 240920P00015000 | P | Sep 20, 2024 | 15.0 | 0.15 | 0.60 |
| OMI 240920P00016000 | P | Sep 20, 2024 | 16.0 | 0.15 | 0.55 |
| OMI 240920P00017000 | P | Sep 20, 2024 | 17.0 | 0.45 | 0.60 |
| OMI 240920P00018000 | P | Sep 20, 2024 | 18.0 | 0.60 | 1.25 |
| OMI 240920P00019000 | P | Sep 20, 2024 | 19.0 | 0.75 | 0.90 |
| OMI 240920P00020000 | P | Sep 20, 2024 | 20.0 | 1.00 | 1.20 |
| OMI 240920P00021000 | P | Sep 20, 2024 | 21.0 | 0.25 | 1.55 |
| OMI 240920P00022000 | P | Sep 20, 2024 | 22.0 | 1.60 | 1.75 |
| OMI 240920P00023000 | P | Sep 20, 2024 | 23.0 | 1.85 | 2.25 |
| OMI 240920P00024000 | P | Sep 20, 2024 | 24.0 | 2.25 | 2.65 |
| OMI 240920P00025000 | P | Sep 20, 2024 | 25.0 | 2.85 | 3.10 |
| OMI 240920P00026000 | P | Sep 20, 2024 | 26.0 | 3.30 | 3.70 |
| OMI 240920P00027000 | P | Sep 20, 2024 | 27.0 | 3.90 | 4.20 |
| OMI 240920P00028000 | P | Sep 20, 2024 | 28.0 | 4.50 | 4.90 |
| OMI 240920P00029000 | P | Sep 20, 2024 | 29.0 | 5.20 | 5.60 |
| OMI 240920P00030000 | P | Sep 20, 2024 | 30.0 | 5.90 | 6.30 |
| OMI 240920P00031000 | P | Sep 20, 2024 | 31.0 | 6.60 | 9.10 |
| OMI 240920P00032000 | P | Sep 20, 2024 | 32.0 | 7.30 | 9.00 |
| OMI 240920P00033000 | P | Sep 20, 2024 | 33.0 | 8.00 | 8.70 |
| OMI 240920P00034000 | P | Sep 20, 2024 | 34.0 | 9.10 | 9.60 |
| OMI 240920P00035000 | P | Sep 20, 2024 | 35.0 | 8.20 | 10.60 |
| OMI 240920P00040000 | P | Sep 20, 2024 | 40.0 | 14.50 | 17.30 |
| OMI 241220C00002500 | C | Dec 20, 2024 | 2.5 | 21.90 | 25.00 |
| OMI 241220C00005000 | C | Dec 20, 2024 | 5.0 | 18.80 | 22.80 |
| OMI 241220C00007500 | C | Dec 20, 2024 | 7.5 | 17.30 | 20.40 |
| OMI 241220C00010000 | C | Dec 20, 2024 | 10.0 | 14.40 | 18.00 |
| OMI 241220C00012500 | C | Dec 20, 2024 | 12.5 | 11.90 | 15.70 |
| OMI 241220C00015000 | C | Dec 20, 2024 | 15.0 | 10.20 | 13.50 |
| OMI 241220C00017500 | C | Dec 20, 2024 | 17.5 | 8.80 | 9.70 |
| OMI 241220C00019000 | C | Dec 20, 2024 | 19.0 | 7.70 | 9.70 |
| OMI 241220C00020000 | C | Dec 20, 2024 | 20.0 | 7.00 | 7.80 |
| OMI 241220C00021000 | C | Dec 20, 2024 | 21.0 | 6.20 | 8.50 |
| OMI 241220C00022500 | C | Dec 20, 2024 | 22.5 | 5.60 | 7.10 |
| OMI 241220C00024000 | C | Dec 20, 2024 | 24.0 | 4.80 | 6.50 |
| OMI 241220C00025000 | C | Dec 20, 2024 | 25.0 | 4.30 | 4.60 |
| OMI 241220C00026000 | C | Dec 20, 2024 | 26.0 | 3.80 | 4.10 |
| OMI 241220C00027000 | C | Dec 20, 2024 | 27.0 | 3.30 | 4.60 |
| OMI 241220C00028000 | C | Dec 20, 2024 | 28.0 | 2.95 | 3.30 |
| OMI 241220C00029000 | C | Dec 20, 2024 | 29.0 | 2.50 | 3.00 |
| OMI 241220C00030000 | C | Dec 20, 2024 | 30.0 | 1.20 | 2.55 |
| OMI 241220C00031000 | C | Dec 20, 2024 | 31.0 | 2.05 | 2.30 |
| OMI 241220C00032000 | C | Dec 20, 2024 | 32.0 | 1.80 | 2.05 |
| OMI 241220C00033000 | C | Dec 20, 2024 | 33.0 | 1.55 | 1.85 |
| OMI 241220C00034000 | C | Dec 20, 2024 | 34.0 | 1.20 | 2.05 |
| OMI 241220C00035000 | C | Dec 20, 2024 | 35.0 | 1.20 | 1.40 |
| OMI 241220C00040000 | C | Dec 20, 2024 | 40.0 | 0.50 | 0.95 |
| OMI 241220P00002500 | P | Dec 20, 2024 | 2.5 | 0.00 | 0.20 |
| OMI 241220P00005000 | P | Dec 20, 2024 | 5.0 | 0.00 | 0.65 |
| OMI 241220P00007500 | P | Dec 20, 2024 | 7.5 | 0.00 | 1.00 |
| OMI 241220P00010000 | P | Dec 20, 2024 | 10.0 | 0.00 | 1.00 |
| OMI 241220P00012500 | P | Dec 20, 2024 | 12.5 | 0.00 | 1.20 |
| OMI 241220P00015000 | P | Dec 20, 2024 | 15.0 | 0.50 | 0.65 |
| OMI 241220P00017500 | P | Dec 20, 2024 | 17.5 | 0.75 | 1.05 |
| OMI 241220P00019000 | P | Dec 20, 2024 | 19.0 | 1.25 | 1.45 |
| OMI 241220P00020000 | P | Dec 20, 2024 | 20.0 | 1.50 | 2.90 |
| OMI 241220P00021000 | P | Dec 20, 2024 | 21.0 | 1.80 | 2.00 |
| OMI 241220P00022500 | P | Dec 20, 2024 | 22.5 | 2.15 | 2.60 |
| OMI 241220P00024000 | P | Dec 20, 2024 | 24.0 | 2.80 | 3.20 |
| OMI 241220P00025000 | P | Dec 20, 2024 | 25.0 | 3.40 | 4.00 |
| OMI 241220P00026000 | P | Dec 20, 2024 | 26.0 | 3.80 | 4.40 |
| OMI 241220P00027000 | P | Dec 20, 2024 | 27.0 | 4.40 | 5.00 |
| OMI 241220P00028000 | P | Dec 20, 2024 | 28.0 | 5.10 | 5.40 |
| OMI 241220P00029000 | P | Dec 20, 2024 | 29.0 | 5.80 | 6.10 |
| OMI 241220P00030000 | P | Dec 20, 2024 | 30.0 | 5.20 | 7.30 |
| OMI 241220P00031000 | P | Dec 20, 2024 | 31.0 | 5.90 | 8.00 |
| OMI 241220P00032000 | P | Dec 20, 2024 | 32.0 | 7.40 | 8.30 |
| OMI 241220P00033000 | P | Dec 20, 2024 | 33.0 | 8.60 | 9.60 |
| OMI 241220P00034000 | P | Dec 20, 2024 | 34.0 | 9.10 | 10.20 |
| OMI 241220P00035000 | P | Dec 20, 2024 | 35.0 | 9.90 | 11.00 |
| OMI 241220P00040000 | P | Dec 20, 2024 | 40.0 | 13.90 | 17.30 |
OPRA data is delayed 15 minutes.