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 Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 150821C00040000 C 08/21/15 40.0 31.40 34.30
OMC 150821C00045000 C 08/21/15 45.0 25.80 29.90
OMC 150821C00050000 C 08/21/15 50.0 20.80 24.90
OMC 150821C00055000 C 08/21/15 55.0 16.10 19.90
OMC 150821C00060000 C 08/21/15 60.0 11.00 14.90
OMC 150821C00065000 C 08/21/15 65.0 5.90 9.70
OMC 150821C00070000 C 08/21/15 70.0 3.30 3.80
OMC 150821C00075000 C 08/21/15 75.0 0.45 0.65
OMC 150821C00080000 C 08/21/15 80.0 0.00 0.05
OMC 150821C00085000 C 08/21/15 85.0 0.00 0.40
OMC 150821C00090000 C 08/21/15 90.0 0.00 0.40
OMC 150821C00095000 C 08/21/15 95.0 0.00 0.40
OMC 150821C00100000 C 08/21/15 100.0 0.00 0.40
OMC 150821C00105000 C 08/21/15 105.0 0.00 0.40
OMC 150821P00040000 P 08/21/15 40.0 0.00 0.40
OMC 150821P00045000 P 08/21/15 45.0 0.00 0.40
OMC 150821P00050000 P 08/21/15 50.0 0.00 0.40
OMC 150821P00055000 P 08/21/15 55.0 0.00 0.45
OMC 150821P00060000 P 08/21/15 60.0 0.00 0.45
OMC 150821P00065000 P 08/21/15 65.0 0.00 0.50
OMC 150821P00070000 P 08/21/15 70.0 0.30 0.50
OMC 150821P00075000 P 08/21/15 75.0 2.20 3.30
OMC 150821P00080000 P 08/21/15 80.0 5.30 9.20
OMC 150821P00085000 P 08/21/15 85.0 10.70 13.80
OMC 150821P00090000 P 08/21/15 90.0 15.30 19.20
OMC 150821P00095000 P 08/21/15 95.0 20.20 24.20
OMC 150821P00100000 P 08/21/15 100.0 25.20 29.20
OMC 150821P00105000 P 08/21/15 105.0 30.80 33.60
OMC 150918C00040000 C 09/18/15 40.0 31.50 34.70
OMC 150918C00045000 C 09/18/15 45.0 25.80 29.90
OMC 150918C00050000 C 09/18/15 50.0 21.10 24.60
OMC 150918C00055000 C 09/18/15 55.0 16.10 19.70
OMC 150918C00060000 C 09/18/15 60.0 11.10 14.70
OMC 150918C00065000 C 09/18/15 65.0 7.30 8.80
OMC 150918C00070000 C 09/18/15 70.0 3.50 4.20
OMC 150918C00075000 C 09/18/15 75.0 0.85 1.10
OMC 150918C00080000 C 09/18/15 80.0 0.00 0.45
OMC 150918C00085000 C 09/18/15 85.0 0.00 0.40
OMC 150918C00090000 C 09/18/15 90.0 0.00 0.40
OMC 150918C00095000 C 09/18/15 95.0 0.00 0.40
OMC 150918C00100000 C 09/18/15 100.0 0.00 0.40
OMC 150918C00105000 C 09/18/15 105.0 0.00 0.40
OMC 150918C00110000 C 09/18/15 110.0 0.00 0.40
OMC 150918P00040000 P 09/18/15 40.0 0.00 0.40
OMC 150918P00045000 P 09/18/15 45.0 0.00 0.45
OMC 150918P00050000 P 09/18/15 50.0 0.00 0.50
OMC 150918P00055000 P 09/18/15 55.0 0.00 0.50
OMC 150918P00060000 P 09/18/15 60.0 0.00 0.50
OMC 150918P00065000 P 09/18/15 65.0 0.10 0.60
OMC 150918P00070000 P 09/18/15 70.0 0.85 1.15
OMC 150918P00075000 P 09/18/15 75.0 3.00 3.40
OMC 150918P00080000 P 09/18/15 80.0 7.10 8.90
OMC 150918P00085000 P 09/18/15 85.0 10.80 14.40
OMC 150918P00090000 P 09/18/15 90.0 15.80 19.40
OMC 150918P00095000 P 09/18/15 95.0 20.60 24.70
OMC 150918P00100000 P 09/18/15 100.0 25.60 29.40
OMC 150918P00105000 P 09/18/15 105.0 30.60 34.40
OMC 150918P00110000 P 09/18/15 110.0 36.10 39.40
OMC 151016C00040000 C 10/16/15 40.0 30.90 34.40
OMC 151016C00045000 C 10/16/15 45.0 25.90 29.90
OMC 151016C00050000 C 10/16/15 50.0 21.20 25.00
OMC 151016C00055000 C 10/16/15 55.0 16.10 20.00
OMC 151016C00060000 C 10/16/15 60.0 11.30 15.10
OMC 151016C00065000 C 10/16/15 65.0 7.40 9.30
OMC 151016C00070000 C 10/16/15 70.0 4.00 4.50
OMC 151016C00075000 C 10/16/15 75.0 1.50 1.65
OMC 151016C00080000 C 10/16/15 80.0 0.15 0.55
OMC 151016C00085000 C 10/16/15 85.0 0.00 0.45
OMC 151016C00090000 C 10/16/15 90.0 0.00 0.45
OMC 151016C00095000 C 10/16/15 95.0 0.00 0.45
OMC 151016C00100000 C 10/16/15 100.0 0.00 0.45
OMC 151016C00105000 C 10/16/15 105.0 0.00 0.45
OMC 151016C00110000 C 10/16/15 110.0 0.00 0.45
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 0.00 0.50
OMC 151016P00055000 P 10/16/15 55.0 0.00 0.50
OMC 151016P00060000 P 10/16/15 60.0 0.00 0.50
OMC 151016P00065000 P 10/16/15 65.0 0.35 0.75
OMC 151016P00070000 P 10/16/15 70.0 1.30 1.50
OMC 151016P00075000 P 10/16/15 75.0 3.40 4.00
OMC 151016P00080000 P 10/16/15 80.0 7.30 9.80
OMC 151016P00085000 P 10/16/15 85.0 11.00 14.30
OMC 151016P00090000 P 10/16/15 90.0 15.70 19.30
OMC 151016P00095000 P 10/16/15 95.0 20.60 24.50
OMC 151016P00100000 P 10/16/15 100.0 25.60 29.40
OMC 151016P00105000 P 10/16/15 105.0 30.60 34.40
OMC 151016P00110000 P 10/16/15 110.0 35.60 39.00
OMC 160115C00040000 C 01/15/16 40.0 31.50 33.90
OMC 160115C00045000 C 01/15/16 45.0 25.70 30.00
OMC 160115C00050000 C 01/15/16 50.0 20.90 25.00
OMC 160115C00055000 C 01/15/16 55.0 15.80 20.00
OMC 160115C00060000 C 01/15/16 60.0 11.10 15.20
OMC 160115C00065000 C 01/15/16 65.0 6.50 10.80
OMC 160115C00070000 C 01/15/16 70.0 4.70 5.40
OMC 160115C00075000 C 01/15/16 75.0 2.25 2.55
OMC 160115C00080000 C 01/15/16 80.0 0.60 1.20
OMC 160115C00085000 C 01/15/16 85.0 0.00 0.70
OMC 160115C00090000 C 01/15/16 90.0 0.00 0.50
OMC 160115C00095000 C 01/15/16 95.0 0.00 0.50
OMC 160115C00100000 C 01/15/16 100.0 0.00 0.50
OMC 160115C00105000 C 01/15/16 105.0 0.00 0.50
OMC 160115C00110000 C 01/15/16 110.0 0.00 0.50
OMC 160115C00115000 C 01/15/16 115.0 0.00 0.50
OMC 160115P00040000 P 01/15/16 40.0 0.00 0.50
OMC 160115P00045000 P 01/15/16 45.0 0.00 0.50
OMC 160115P00050000 P 01/15/16 50.0 0.00 0.55
OMC 160115P00055000 P 01/15/16 55.0 0.10 0.60
OMC 160115P00060000 P 01/15/16 60.0 0.40 0.95
OMC 160115P00065000 P 01/15/16 65.0 1.05 1.45
OMC 160115P00070000 P 01/15/16 70.0 2.35 2.75
OMC 160115P00075000 P 01/15/16 75.0 4.70 5.40
OMC 160115P00080000 P 01/15/16 80.0 6.60 11.10
OMC 160115P00085000 P 01/15/16 85.0 11.20 15.30
OMC 160115P00090000 P 01/15/16 90.0 16.00 20.10
OMC 160115P00095000 P 01/15/16 95.0 20.90 25.00
OMC 160115P00100000 P 01/15/16 100.0 25.80 30.00
OMC 160115P00105000 P 01/15/16 105.0 30.90 35.00
OMC 160115P00110000 P 01/15/16 110.0 35.70 39.90
OMC 160115P00115000 P 01/15/16 115.0 40.70 44.90

OPRA data is delayed 15 minutes.