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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 141220C00035000 C 12/20/14 35.0 39.80 43.20
OMC 141220C00040000 C 12/20/14 40.0 34.70 38.20
OMC 141220C00045000 C 12/20/14 45.0 29.70 33.20
OMC 141220C00050000 C 12/20/14 50.0 24.70 28.20
OMC 141220C00055000 C 12/20/14 55.0 19.70 23.20
OMC 141220C00060000 C 12/20/14 60.0 14.70 18.20
OMC 141220C00065000 C 12/20/14 65.0 9.80 13.20
OMC 141220C00070000 C 12/20/14 70.0 6.30 6.90
OMC 141220C00075000 C 12/20/14 75.0 1.95 2.10
OMC 141220C00080000 C 12/20/14 80.0 0.00 0.20
OMC 141220C00085000 C 12/20/14 85.0 0.00 0.25
OMC 141220C00090000 C 12/20/14 90.0 0.00 0.25
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 0.15
OMC 141220P00065000 P 12/20/14 65.0 0.00 0.10
OMC 141220P00070000 P 12/20/14 70.0 0.00 0.25
OMC 141220P00075000 P 12/20/14 75.0 0.55 0.85
OMC 141220P00080000 P 12/20/14 80.0 3.70 4.20
OMC 141220P00085000 P 12/20/14 85.0 8.50 9.90
OMC 141220P00090000 P 12/20/14 90.0 12.30 15.80
OMC 141220P00095000 P 12/20/14 95.0 17.80 20.90
OMC 150117C00035000 C 01/17/15 35.0 39.80 43.40
OMC 150117C00040000 C 01/17/15 40.0 34.80 38.40
OMC 150117C00045000 C 01/17/15 45.0 29.80 33.40
OMC 150117C00050000 C 01/17/15 50.0 24.80 28.40
OMC 150117C00055000 C 01/17/15 55.0 19.80 22.90
OMC 150117C00060000 C 01/17/15 60.0 14.80 18.20
OMC 150117C00065000 C 01/17/15 65.0 10.90 12.10
OMC 150117C00070000 C 01/17/15 70.0 6.30 6.90
OMC 150117C00075000 C 01/17/15 75.0 2.35 2.55
OMC 150117C00080000 C 01/17/15 80.0 0.15 0.40
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 0.20 0.45
OMC 150117P00075000 P 01/17/15 75.0 1.20 1.45
OMC 150117P00080000 P 01/17/15 80.0 2.70 4.50
OMC 150117P00085000 P 01/17/15 85.0 7.70 10.40
OMC 150117P00090000 P 01/17/15 90.0 12.70 15.70
OMC 150117P00095000 P 01/17/15 95.0 17.20 20.70
OMC 150117P00100000 P 01/17/15 100.0 22.60 25.90
OMC 150417C00040000 C 04/17/15 40.0 34.20 38.40
OMC 150417C00045000 C 04/17/15 45.0 29.20 33.80
OMC 150417C00050000 C 04/17/15 50.0 24.20 27.50
OMC 150417C00055000 C 04/17/15 55.0 19.20 22.00
OMC 150417C00060000 C 04/17/15 60.0 14.10 18.60
OMC 150417C00065000 C 04/17/15 65.0 11.20 12.00
OMC 150417C00070000 C 04/17/15 70.0 6.80 7.50
OMC 150417C00075000 C 04/17/15 75.0 3.40 3.70
OMC 150417C00080000 C 04/17/15 80.0 1.15 1.45
OMC 150417C00085000 C 04/17/15 85.0 0.20 0.45
OMC 150417C00090000 C 04/17/15 90.0 0.00 0.25
OMC 150417C00095000 C 04/17/15 95.0 0.00 1.25
OMC 150417C00100000 C 04/17/15 100.0 0.00 2.90
OMC 150417C00105000 C 04/17/15 105.0 0.00 1.35
OMC 150417P00040000 P 04/17/15 40.0 0.00 0.70
OMC 150417P00045000 P 04/17/15 45.0 0.00 0.75
OMC 150417P00050000 P 04/17/15 50.0 0.00 0.25
OMC 150417P00055000 P 04/17/15 55.0 0.05 0.30
OMC 150417P00060000 P 04/17/15 60.0 0.15 0.40
OMC 150417P00065000 P 04/17/15 65.0 0.45 0.75
OMC 150417P00070000 P 04/17/15 70.0 1.20 1.50
OMC 150417P00075000 P 04/17/15 75.0 2.80 3.20
OMC 150417P00080000 P 04/17/15 80.0 5.50 6.30
OMC 150417P00085000 P 04/17/15 85.0 9.50 12.30
OMC 150417P00090000 P 04/17/15 90.0 12.60 16.60
OMC 150417P00095000 P 04/17/15 95.0 17.60 21.60
OMC 150417P00100000 P 04/17/15 100.0 22.60 26.60
OMC 150417P00105000 P 04/17/15 105.0 27.60 31.70
OMC 150717C00040000 C 07/17/15 40.0 34.30 38.40
OMC 150717C00045000 C 07/17/15 45.0 29.10 33.60
OMC 150717C00050000 C 07/17/15 50.0 24.10 28.60
OMC 150717C00055000 C 07/17/15 55.0 21.00 22.00
OMC 150717C00060000 C 07/17/15 60.0 16.20 17.00
OMC 150717C00065000 C 07/17/15 65.0 11.50 12.30
OMC 150717C00070000 C 07/17/15 70.0 7.00 8.40
OMC 150717C00075000 C 07/17/15 75.0 4.30 4.60
OMC 150717C00080000 C 07/17/15 80.0 1.90 2.20
OMC 150717C00085000 C 07/17/15 85.0 0.80 1.05
OMC 150717C00090000 C 07/17/15 90.0 0.20 0.45
OMC 150717C00095000 C 07/17/15 95.0 0.00 0.25
OMC 150717C00100000 C 07/17/15 100.0 0.00 0.25
OMC 150717C00105000 C 07/17/15 105.0 0.00 0.25
OMC 150717C00110000 C 07/17/15 110.0 0.00 0.25
OMC 150717P00040000 P 07/17/15 40.0 0.00 0.30
OMC 150717P00045000 P 07/17/15 45.0 0.05 0.35
OMC 150717P00050000 P 07/17/15 50.0 0.15 0.40
OMC 150717P00055000 P 07/17/15 55.0 0.30 0.60
OMC 150717P00060000 P 07/17/15 60.0 0.60 0.90
OMC 150717P00065000 P 07/17/15 65.0 1.10 1.45
OMC 150717P00070000 P 07/17/15 70.0 2.15 2.65
OMC 150717P00075000 P 07/17/15 75.0 4.00 4.40
OMC 150717P00080000 P 07/17/15 80.0 6.60 7.40
OMC 150717P00085000 P 07/17/15 85.0 10.40 11.30
OMC 150717P00090000 P 07/17/15 90.0 14.80 16.90
OMC 150717P00095000 P 07/17/15 95.0 19.60 22.20
OMC 150717P00100000 P 07/17/15 100.0 24.40 27.10
OMC 150717P00105000 P 07/17/15 105.0 29.40 32.00
OMC 150717P00110000 P 07/17/15 110.0 33.00 37.20

OPRA data is delayed 15 minutes.