$34.69 -0.53 (-1.51%) Omega Healthcare Investors Inc - NYSE

Sep. 18, 2014 | 04:04 PM
Last Trade: 34.69
Trade Time: Sep 18 04:04 PM Eastern Daylight Time
Change: -0.53 (-1.51%)
Prev Close: 35.22
Open: 35.23
Bid: 34.55
Ask: 35.75
Options:

Call Options: OHI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 OHI1420I17.5 20.33 3.43 17.00 410.0 18.60 649.0 10.0 5
20.00 OHI1420I20 13.20 0.00 14.20 45.0 16.20 25.0 0.0 0
22.50 OHI1420I22.5 10.70 0.00 11.60 275.0 14.00 215.0 0.0 0
25.00 OHI1420I25 11.40 3.50 7.90 441.0 12.10 441.0 1.0 1
30.00 OHI1420I30 7.60 3.00 4.50 528.0 5.60 700.0 2.0 17
35.00 OHI1420I35 0.10 -0.40 0.10 1.0 0.15 289.0 1.0 157
40.00 OHI1420I40 0.03 -0.02 0.05 256.0 0.05 124.0 24.0 362
45.00 OHI1420I45 0.08 -0.17 0.00 0.0 0.15 209.0 1.0 1

Put Options: OHI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 OHI1420U17.5 0.20 0.00 0.00 0.0 0.15 411.0 0.0 0
20.00 OHI1420U20 0.20 0.00 0.05 312.0 0.20 362.0 0.0 0
22.50 OHI1420U22.5 0.06 -0.14 0.05 10.0 0.20 469.0 3.0 6
25.00 OHI1420U25 0.10 -0.10 0.10 15.0 0.15 342.0 15.0 160
30.00 OHI1420U30 0.06 -0.04 0.05 1.0 0.10 305.0 10.0 469
35.00 OHI1420U35 0.35 0.30 0.20 433.0 0.45 604.0 10.0 565
40.00 OHI1420U40 2.31 -2.09 4.80 695.0 5.50 402.0 2.0 27
45.00 OHI1420U45 8.50 0.00 9.30 634.0 10.60 421.0 0.0 0