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 (2014-11-07)Premium Content

Omnicom Group Inc (OMC)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 141220C00035000 C 12/20/14 35.0 39.60 43.20
OMC 141220C00040000 C 12/20/14 40.0 34.60 38.10
OMC 141220C00045000 C 12/20/14 45.0 29.70 33.10
OMC 141220C00050000 C 12/20/14 50.0 24.90 28.10
OMC 141220C00055000 C 12/20/14 55.0 19.90 23.10
OMC 141220C00060000 C 12/20/14 60.0 14.90 18.10
OMC 141220C00065000 C 12/20/14 65.0 10.30 12.50
OMC 141220C00070000 C 12/20/14 70.0 6.00 7.30
OMC 141220C00075000 C 12/20/14 75.0 1.60 2.20
OMC 141220C00080000 C 12/20/14 80.0 0.00 0.20
OMC 141220C00085000 C 12/20/14 85.0 0.00 0.20
OMC 141220C00090000 C 12/20/14 90.0 0.00 0.20
OMC 141220C00095000 C 12/20/14 95.0 0.00 0.25
OMC 141220P00035000 P 12/20/14 35.0 0.00 0.25
OMC 141220P00040000 P 12/20/14 40.0 0.00 0.25
OMC 141220P00045000 P 12/20/14 45.0 0.00 0.25
OMC 141220P00050000 P 12/20/14 50.0 0.00 0.25
OMC 141220P00055000 P 12/20/14 55.0 0.00 0.25
OMC 141220P00060000 P 12/20/14 60.0 0.00 0.25
OMC 141220P00065000 P 12/20/14 65.0 0.00 0.25
OMC 141220P00070000 P 12/20/14 70.0 0.00 0.25
OMC 141220P00075000 P 12/20/14 75.0 0.00 0.25
OMC 141220P00080000 P 12/20/14 80.0 2.85 4.10
OMC 141220P00085000 P 12/20/14 85.0 6.80 9.40
OMC 141220P00090000 P 12/20/14 90.0 11.80 14.90
OMC 141220P00095000 P 12/20/14 95.0 17.20 19.60
OMC 150117C00035000 C 01/17/15 35.0 39.60 43.70
OMC 150117C00040000 C 01/17/15 40.0 34.60 38.70
OMC 150117C00045000 C 01/17/15 45.0 29.90 33.70
OMC 150117C00050000 C 01/17/15 50.0 24.90 28.70
OMC 150117C00055000 C 01/17/15 55.0 19.80 23.70
OMC 150117C00060000 C 01/17/15 60.0 14.90 18.70
OMC 150117C00065000 C 01/17/15 65.0 10.70 13.20
OMC 150117C00070000 C 01/17/15 70.0 6.10 7.60
OMC 150117C00075000 C 01/17/15 75.0 2.25 2.50
OMC 150117C00080000 C 01/17/15 80.0 0.10 0.45
OMC 150117C00085000 C 01/17/15 85.0 0.00 0.05
OMC 150117C00090000 C 01/17/15 90.0 0.00 0.25
OMC 150117C00095000 C 01/17/15 95.0 0.00 0.25
OMC 150117C00100000 C 01/17/15 100.0 0.00 0.25
OMC 150117P00035000 P 01/17/15 35.0 0.00 0.25
OMC 150117P00040000 P 01/17/15 40.0 0.00 0.25
OMC 150117P00045000 P 01/17/15 45.0 0.00 0.25
OMC 150117P00050000 P 01/17/15 50.0 0.00 0.25
OMC 150117P00055000 P 01/17/15 55.0 0.00 0.25
OMC 150117P00060000 P 01/17/15 60.0 0.00 0.25
OMC 150117P00065000 P 01/17/15 65.0 0.00 0.25
OMC 150117P00070000 P 01/17/15 70.0 0.05 0.30
OMC 150117P00075000 P 01/17/15 75.0 0.80 1.10
OMC 150117P00080000 P 01/17/15 80.0 3.60 4.60
OMC 150117P00085000 P 01/17/15 85.0 8.00 9.50
OMC 150117P00090000 P 01/17/15 90.0 11.80 14.40
OMC 150117P00095000 P 01/17/15 95.0 16.50 20.40
OMC 150117P00100000 P 01/17/15 100.0 21.90 24.60
OMC 150417C00040000 C 04/17/15 40.0 35.80 38.70
OMC 150417C00045000 C 04/17/15 45.0 29.50 34.00
OMC 150417C00050000 C 04/17/15 50.0 24.50 28.80
OMC 150417C00055000 C 04/17/15 55.0 19.80 23.70
OMC 150417C00060000 C 04/17/15 60.0 15.70 18.20
OMC 150417C00065000 C 04/17/15 65.0 10.80 13.20
OMC 150417C00070000 C 04/17/15 70.0 6.50 8.30
OMC 150417C00075000 C 04/17/15 75.0 3.40 4.00
OMC 150417C00080000 C 04/17/15 80.0 1.15 1.80
OMC 150417C00085000 C 04/17/15 85.0 0.25 0.75
OMC 150417C00090000 C 04/17/15 90.0 0.00 0.25
OMC 150417C00095000 C 04/17/15 95.0 0.00 0.25
OMC 150417C00100000 C 04/17/15 100.0 0.00 0.25
OMC 150417C00105000 C 04/17/15 105.0 0.00 0.35
OMC 150417P00040000 P 04/17/15 40.0 0.00 0.25
OMC 150417P00045000 P 04/17/15 45.0 0.00 0.50
OMC 150417P00050000 P 04/17/15 50.0 0.00 0.30
OMC 150417P00055000 P 04/17/15 55.0 0.05 0.30
OMC 150417P00060000 P 04/17/15 60.0 0.15 0.45
OMC 150417P00065000 P 04/17/15 65.0 0.25 0.95
OMC 150417P00070000 P 04/17/15 70.0 1.05 1.45
OMC 150417P00075000 P 04/17/15 75.0 2.60 3.00
OMC 150417P00080000 P 04/17/15 80.0 5.30 5.90
OMC 150417P00085000 P 04/17/15 85.0 8.90 10.40
OMC 150417P00090000 P 04/17/15 90.0 12.30 15.20
OMC 150417P00095000 P 04/17/15 95.0 17.10 20.30
OMC 150417P00100000 P 04/17/15 100.0 22.20 25.10
OMC 150417P00105000 P 04/17/15 105.0 27.60 30.00
OMC 150717C00040000 C 07/17/15 40.0 34.90 38.70
OMC 150717C00045000 C 07/17/15 45.0 29.50 33.70
OMC 150717C00050000 C 07/17/15 50.0 24.50 28.70
OMC 150717C00055000 C 07/17/15 55.0 20.00 23.70
OMC 150717C00060000 C 07/17/15 60.0 15.00 18.70
OMC 150717C00065000 C 07/17/15 65.0 11.10 13.50
OMC 150717C00070000 C 07/17/15 70.0 6.70 8.80
OMC 150717C00075000 C 07/17/15 75.0 3.90 6.10
OMC 150717C00080000 C 07/17/15 80.0 1.90 2.60
OMC 150717C00085000 C 07/17/15 85.0 0.80 1.35
OMC 150717C00090000 C 07/17/15 90.0 0.15 1.35
OMC 150717C00095000 C 07/17/15 95.0 0.00 4.80
OMC 150717C00100000 C 07/17/15 100.0 0.00 4.80
OMC 150717C00105000 C 07/17/15 105.0 0.00 4.80
OMC 150717C00110000 C 07/17/15 110.0 0.00 4.80
OMC 150717P00040000 P 07/17/15 40.0 0.00 0.50
OMC 150717P00045000 P 07/17/15 45.0 0.00 4.70
OMC 150717P00050000 P 07/17/15 50.0 0.00 1.80
OMC 150717P00055000 P 07/17/15 55.0 0.05 0.55
OMC 150717P00060000 P 07/17/15 60.0 0.40 1.90
OMC 150717P00065000 P 07/17/15 65.0 0.85 2.40
OMC 150717P00070000 P 07/17/15 70.0 1.85 2.70
OMC 150717P00075000 P 07/17/15 75.0 3.40 4.40
OMC 150717P00080000 P 07/17/15 80.0 6.00 7.70
OMC 150717P00085000 P 07/17/15 85.0 9.60 11.30
OMC 150717P00090000 P 07/17/15 90.0 12.90 16.90
OMC 150717P00095000 P 07/17/15 95.0 17.80 21.50
OMC 150717P00100000 P 07/17/15 100.0 22.60 26.20
OMC 150717P00105000 P 07/17/15 105.0 27.70 31.40
OMC 150717P00110000 P 07/17/15 110.0 32.50 35.90

OPRA data is delayed 15 minutes.