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 (2015-05-08)Premium Content

Omnicom Group Inc (OMC)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 150515C00040000 C 05/15/15 40.0 35.40 37.10
OMC 150515C00045000 C 05/15/15 45.0 29.80 33.60
OMC 150515C00050000 C 05/15/15 50.0 24.70 28.30
OMC 150515C00055000 C 05/15/15 55.0 19.80 22.70
OMC 150515C00060000 C 05/15/15 60.0 15.50 17.40
OMC 150515C00065000 C 05/15/15 65.0 10.50 12.00
OMC 150515C00070000 C 05/15/15 70.0 5.90 7.00
OMC 150515C00075000 C 05/15/15 75.0 2.05 2.35
OMC 150515C00080000 C 05/15/15 80.0 0.00 0.20
OMC 150515C00085000 C 05/15/15 85.0 0.00 0.05
OMC 150515C00090000 C 05/15/15 90.0 0.00 0.15
OMC 150515C00095000 C 05/15/15 95.0 0.00 0.35
OMC 150515C00100000 C 05/15/15 100.0 0.00 0.35
OMC 150515C00105000 C 05/15/15 105.0 0.00 0.35
OMC 150515C00110000 C 05/15/15 110.0 0.00 0.35
OMC 150515C00115000 C 05/15/15 115.0 0.00 0.35
OMC 150515P00040000 P 05/15/15 40.0 0.00 0.35
OMC 150515P00045000 P 05/15/15 45.0 0.00 0.35
OMC 150515P00050000 P 05/15/15 50.0 0.00 0.35
OMC 150515P00055000 P 05/15/15 55.0 0.00 0.35
OMC 150515P00060000 P 05/15/15 60.0 0.00 0.40
OMC 150515P00065000 P 05/15/15 65.0 0.00 0.40
OMC 150515P00070000 P 05/15/15 70.0 0.00 0.25
OMC 150515P00075000 P 05/15/15 75.0 0.35 0.60
OMC 150515P00080000 P 05/15/15 80.0 3.10 4.20
OMC 150515P00085000 P 05/15/15 85.0 8.00 9.10
OMC 150515P00090000 P 05/15/15 90.0 13.00 15.00
OMC 150515P00095000 P 05/15/15 95.0 17.20 20.10
OMC 150515P00100000 P 05/15/15 100.0 22.40 25.20
OMC 150515P00105000 P 05/15/15 105.0 27.00 30.20
OMC 150515P00110000 P 05/15/15 110.0 32.00 35.20
OMC 150515P00115000 P 05/15/15 115.0 38.00 40.20
OMC 150619C00040000 C 06/19/15 40.0 35.50 37.10
OMC 150619C00045000 C 06/19/15 45.0 30.10 32.40
OMC 150619C00050000 C 06/19/15 50.0 25.10 27.40
OMC 150619C00055000 C 06/19/15 55.0 19.80 22.70
OMC 150619C00060000 C 06/19/15 60.0 15.50 17.00
OMC 150619C00065000 C 06/19/15 65.0 10.60 12.10
OMC 150619C00070000 C 06/19/15 70.0 6.10 7.20
OMC 150619C00075000 C 06/19/15 75.0 2.60 2.90
OMC 150619C00080000 C 06/19/15 80.0 0.35 0.60
OMC 150619C00085000 C 06/19/15 85.0 0.00 0.35
OMC 150619C00090000 C 06/19/15 90.0 0.00 0.35
OMC 150619C00095000 C 06/19/15 95.0 0.00 0.35
OMC 150619C00100000 C 06/19/15 100.0 0.00 0.25
OMC 150619C00105000 C 06/19/15 105.0 0.00 0.25
OMC 150619C00110000 C 06/19/15 110.0 0.00 0.25
OMC 150619C00115000 C 06/19/15 115.0 0.00 0.25
OMC 150619P00040000 P 06/19/15 40.0 0.00 0.25
OMC 150619P00045000 P 06/19/15 45.0 0.00 0.40
OMC 150619P00050000 P 06/19/15 50.0 0.00 0.40
OMC 150619P00055000 P 06/19/15 55.0 0.00 0.45
OMC 150619P00060000 P 06/19/15 60.0 0.00 0.45
OMC 150619P00065000 P 06/19/15 65.0 0.00 0.50
OMC 150619P00070000 P 06/19/15 70.0 0.20 0.60
OMC 150619P00075000 P 06/19/15 75.0 1.30 1.65
OMC 150619P00080000 P 06/19/15 80.0 4.00 5.00
OMC 150619P00085000 P 06/19/15 85.0 8.50 9.90
OMC 150619P00090000 P 06/19/15 90.0 13.50 15.00
OMC 150619P00095000 P 06/19/15 95.0 17.30 20.00
OMC 150619P00100000 P 06/19/15 100.0 22.80 25.70
OMC 150619P00105000 P 06/19/15 105.0 27.80 30.70
OMC 150619P00110000 P 06/19/15 110.0 32.80 35.70
OMC 150619P00115000 P 06/19/15 115.0 38.30 40.00
OMC 150717C00040000 C 07/17/15 40.0 35.50 37.10
OMC 150717C00045000 C 07/17/15 45.0 30.50 32.40
OMC 150717C00050000 C 07/17/15 50.0 25.50 27.30
OMC 150717C00055000 C 07/17/15 55.0 20.50 22.00
OMC 150717C00060000 C 07/17/15 60.0 15.90 17.20
OMC 150717C00065000 C 07/17/15 65.0 10.80 12.10
OMC 150717C00070000 C 07/17/15 70.0 6.20 7.30
OMC 150717C00075000 C 07/17/15 75.0 2.95 3.30
OMC 150717C00080000 C 07/17/15 80.0 0.65 0.90
OMC 150717C00085000 C 07/17/15 85.0 0.00 0.45
OMC 150717C00090000 C 07/17/15 90.0 0.00 0.40
OMC 150717C00095000 C 07/17/15 95.0 0.00 0.40
OMC 150717C00100000 C 07/17/15 100.0 0.00 0.40
OMC 150717C00105000 C 07/17/15 105.0 0.00 0.40
OMC 150717C00110000 C 07/17/15 110.0 0.00 0.40
OMC 150717P00040000 P 07/17/15 40.0 0.00 0.45
OMC 150717P00045000 P 07/17/15 45.0 0.00 0.45
OMC 150717P00050000 P 07/17/15 50.0 0.00 0.50
OMC 150717P00055000 P 07/17/15 55.0 0.00 0.50
OMC 150717P00060000 P 07/17/15 60.0 0.00 0.50
OMC 150717P00065000 P 07/17/15 65.0 0.10 0.50
OMC 150717P00070000 P 07/17/15 70.0 0.45 0.85
OMC 150717P00075000 P 07/17/15 75.0 1.65 2.15
OMC 150717P00080000 P 07/17/15 80.0 4.30 5.30
OMC 150717P00085000 P 07/17/15 85.0 8.60 9.90
OMC 150717P00090000 P 07/17/15 90.0 13.30 15.00
OMC 150717P00095000 P 07/17/15 95.0 17.80 20.70
OMC 150717P00100000 P 07/17/15 100.0 22.80 25.50
OMC 150717P00105000 P 07/17/15 105.0 27.80 30.50
OMC 150717P00110000 P 07/17/15 110.0 33.30 35.30
OMC 151016C00040000 C 10/16/15 40.0 35.90 37.20
OMC 151016C00045000 C 10/16/15 45.0 30.00 32.70
OMC 151016C00050000 C 10/16/15 50.0 26.00 27.60
OMC 151016C00055000 C 10/16/15 55.0 20.40 22.10
OMC 151016C00060000 C 10/16/15 60.0 16.00 17.60
OMC 151016C00065000 C 10/16/15 65.0 11.20 12.80
OMC 151016C00070000 C 10/16/15 70.0 6.40 7.90
OMC 151016C00075000 C 10/16/15 75.0 3.90 4.30
OMC 151016C00080000 C 10/16/15 80.0 1.50 1.90
OMC 151016C00085000 C 10/16/15 85.0 0.45 0.75
OMC 151016C00090000 C 10/16/15 90.0 0.05 0.50
OMC 151016C00095000 C 10/16/15 95.0 0.00 0.50
OMC 151016C00100000 C 10/16/15 100.0 0.00 0.55
OMC 151016C00105000 C 10/16/15 105.0 0.00 0.50
OMC 151016C00110000 C 10/16/15 110.0 0.00 0.50
OMC 151016P00040000 P 10/16/15 40.0 0.00 0.50
OMC 151016P00045000 P 10/16/15 45.0 0.00 0.50
OMC 151016P00050000 P 10/16/15 50.0 0.05 0.50
OMC 151016P00055000 P 10/16/15 55.0 0.10 0.50
OMC 151016P00060000 P 10/16/15 60.0 0.20 0.65
OMC 151016P00065000 P 10/16/15 65.0 0.55 1.00
OMC 151016P00070000 P 10/16/15 70.0 1.40 1.90
OMC 151016P00075000 P 10/16/15 75.0 3.10 3.80
OMC 151016P00080000 P 10/16/15 80.0 5.70 6.80
OMC 151016P00085000 P 10/16/15 85.0 9.30 10.80
OMC 151016P00090000 P 10/16/15 90.0 13.90 15.10
OMC 151016P00095000 P 10/16/15 95.0 18.60 20.00
OMC 151016P00100000 P 10/16/15 100.0 23.90 26.40
OMC 151016P00105000 P 10/16/15 105.0 27.40 31.10
OMC 151016P00110000 P 10/16/15 110.0 33.30 35.40

OPRA data is delayed 15 minutes.