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 (2015-02-06)Premium Content

Omnicom Group Inc (OMC)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 150320C00040000 C 03/20/15 40.0 38.30 41.90
OMC 150320C00045000 C 03/20/15 45.0 32.70 36.80
OMC 150320C00050000 C 03/20/15 50.0 27.90 31.90
OMC 150320C00055000 C 03/20/15 55.0 22.90 26.90
OMC 150320C00060000 C 03/20/15 60.0 17.90 21.90
OMC 150320C00065000 C 03/20/15 65.0 13.00 16.90
OMC 150320C00070000 C 03/20/15 70.0 9.20 10.90
OMC 150320C00075000 C 03/20/15 75.0 4.20 4.80
OMC 150320C00080000 C 03/20/15 80.0 0.65 0.85
OMC 150320C00085000 C 03/20/15 85.0 0.00 0.25
OMC 150320C00090000 C 03/20/15 90.0 0.00 0.15
OMC 150320C00095000 C 03/20/15 95.0 0.00 0.35
OMC 150320C00100000 C 03/20/15 100.0 0.00 0.35
OMC 150320C00105000 C 03/20/15 105.0 0.00 0.35
OMC 150320C00110000 C 03/20/15 110.0 0.00 0.35
OMC 150320P00040000 P 03/20/15 40.0 0.00 0.35
OMC 150320P00045000 P 03/20/15 45.0 0.00 0.35
OMC 150320P00050000 P 03/20/15 50.0 0.00 0.35
OMC 150320P00055000 P 03/20/15 55.0 0.00 0.35
OMC 150320P00060000 P 03/20/15 60.0 0.00 0.40
OMC 150320P00065000 P 03/20/15 65.0 0.00 0.40
OMC 150320P00070000 P 03/20/15 70.0 0.00 0.10
OMC 150320P00075000 P 03/20/15 75.0 0.05 0.35
OMC 150320P00080000 P 03/20/15 80.0 1.55 1.80
OMC 150320P00085000 P 03/20/15 85.0 5.30 6.30
OMC 150320P00090000 P 03/20/15 90.0 10.00 11.30
OMC 150320P00095000 P 03/20/15 95.0 13.60 17.50
OMC 150320P00100000 P 03/20/15 100.0 18.60 22.50
OMC 150320P00105000 P 03/20/15 105.0 23.60 27.80
OMC 150320P00110000 P 03/20/15 110.0 28.70 31.90
OMC 150417C00040000 C 04/17/15 40.0 38.00 41.90
OMC 150417C00045000 C 04/17/15 45.0 32.70 36.90
OMC 150417C00050000 C 04/17/15 50.0 27.90 31.90
OMC 150417C00055000 C 04/17/15 55.0 22.80 26.90
OMC 150417C00060000 C 04/17/15 60.0 17.80 21.90
OMC 150417C00065000 C 04/17/15 65.0 13.30 16.90
OMC 150417C00070000 C 04/17/15 70.0 9.30 10.50
OMC 150417C00075000 C 04/17/15 75.0 4.50 5.00
OMC 150417C00080000 C 04/17/15 80.0 1.25 1.50
OMC 150417C00085000 C 04/17/15 85.0 0.05 0.40
OMC 150417C00090000 C 04/17/15 90.0 0.00 0.35
OMC 150417C00095000 C 04/17/15 95.0 0.00 0.35
OMC 150417C00100000 C 04/17/15 100.0 0.00 0.35
OMC 150417C00105000 C 04/17/15 105.0 0.00 0.35
OMC 150417P00040000 P 04/17/15 40.0 0.00 0.35
OMC 150417P00045000 P 04/17/15 45.0 0.00 0.40
OMC 150417P00050000 P 04/17/15 50.0 0.00 0.45
OMC 150417P00055000 P 04/17/15 55.0 0.00 0.50
OMC 150417P00060000 P 04/17/15 60.0 0.00 0.50
OMC 150417P00065000 P 04/17/15 65.0 0.00 0.50
OMC 150417P00070000 P 04/17/15 70.0 0.00 0.50
OMC 150417P00075000 P 04/17/15 75.0 0.55 0.70
OMC 150417P00080000 P 04/17/15 80.0 2.15 2.45
OMC 150417P00085000 P 04/17/15 85.0 5.10 6.40
OMC 150417P00090000 P 04/17/15 90.0 9.30 11.30
OMC 150417P00095000 P 04/17/15 95.0 14.20 16.50
OMC 150417P00100000 P 04/17/15 100.0 18.60 22.30
OMC 150417P00105000 P 04/17/15 105.0 24.60 26.40
OMC 150717C00040000 C 07/17/15 40.0 38.30 41.90
OMC 150717C00045000 C 07/17/15 45.0 34.00 36.90
OMC 150717C00050000 C 07/17/15 50.0 28.90 31.10
OMC 150717C00055000 C 07/17/15 55.0 24.20 26.10
OMC 150717C00060000 C 07/17/15 60.0 18.90 20.80
OMC 150717C00065000 C 07/17/15 65.0 14.20 16.00
OMC 150717C00070000 C 07/17/15 70.0 8.80 10.90
OMC 150717C00075000 C 07/17/15 75.0 5.50 6.60
OMC 150717C00080000 C 07/17/15 80.0 2.55 3.30
OMC 150717C00085000 C 07/17/15 85.0 0.80 1.25
OMC 150717C00090000 C 07/17/15 90.0 0.05 0.40
OMC 150717C00095000 C 07/17/15 95.0 0.00 0.35
OMC 150717C00100000 C 07/17/15 100.0 0.00 0.35
OMC 150717C00105000 C 07/17/15 105.0 0.00 0.30
OMC 150717C00110000 C 07/17/15 110.0 0.00 0.30
OMC 150717P00040000 P 07/17/15 40.0 0.00 0.50
OMC 150717P00045000 P 07/17/15 45.0 0.00 0.45
OMC 150717P00050000 P 07/17/15 50.0 0.05 0.45
OMC 150717P00055000 P 07/17/15 55.0 0.05 0.30
OMC 150717P00060000 P 07/17/15 60.0 0.20 0.50
OMC 150717P00065000 P 07/17/15 65.0 0.35 0.70
OMC 150717P00070000 P 07/17/15 70.0 0.80 1.10
OMC 150717P00075000 P 07/17/15 75.0 1.85 2.10
OMC 150717P00080000 P 07/17/15 80.0 3.80 4.20
OMC 150717P00085000 P 07/17/15 85.0 6.30 7.50
OMC 150717P00090000 P 07/17/15 90.0 10.50 12.00
OMC 150717P00095000 P 07/17/15 95.0 15.40 16.80
OMC 150717P00100000 P 07/17/15 100.0 20.40 22.60
OMC 150717P00105000 P 07/17/15 105.0 24.00 27.90
OMC 150717P00110000 P 07/17/15 110.0 30.10 31.80
OMC 151016C00040000 C 10/16/15 40.0 38.00 41.90
OMC 151016C00045000 C 10/16/15 45.0 32.90 36.90
OMC 151016C00050000 C 10/16/15 50.0 27.90 31.90
OMC 151016C00055000 C 10/16/15 55.0 24.20 26.20
OMC 151016C00060000 C 10/16/15 60.0 19.20 21.00
OMC 151016C00065000 C 10/16/15 65.0 14.20 16.10
OMC 151016C00070000 C 10/16/15 70.0 9.80 11.70
OMC 151016C00075000 C 10/16/15 75.0 6.40 7.60
OMC 151016C00080000 C 10/16/15 80.0 3.60 4.40
OMC 151016C00085000 C 10/16/15 85.0 1.55 2.30
OMC 151016C00090000 C 10/16/15 90.0 0.50 1.05
OMC 151016C00095000 C 10/16/15 95.0 0.10 0.50
OMC 151016C00100000 C 10/16/15 100.0 0.00 0.35
OMC 151016C00105000 C 10/16/15 105.0 0.00 0.35
OMC 151016C00110000 C 10/16/15 110.0 0.00 0.35
OMC 151016P00040000 P 10/16/15 40.0 0.00 0.50
OMC 151016P00045000 P 10/16/15 45.0 0.05 0.50
OMC 151016P00050000 P 10/16/15 50.0 0.10 0.50
OMC 151016P00055000 P 10/16/15 55.0 0.20 0.65
OMC 151016P00060000 P 10/16/15 60.0 0.50 0.85
OMC 151016P00065000 P 10/16/15 65.0 0.85 1.20
OMC 151016P00070000 P 10/16/15 70.0 1.50 1.85
OMC 151016P00075000 P 10/16/15 75.0 2.65 3.20
OMC 151016P00080000 P 10/16/15 80.0 4.60 5.40
OMC 151016P00085000 P 10/16/15 85.0 7.40 8.90
OMC 151016P00090000 P 10/16/15 90.0 10.80 12.70
OMC 151016P00095000 P 10/16/15 95.0 15.00 17.40
OMC 151016P00100000 P 10/16/15 100.0 19.50 22.10
OMC 151016P00105000 P 10/16/15 105.0 24.90 27.20
OMC 151016P00110000 P 10/16/15 110.0 29.50 33.00

OPRA data is delayed 15 minutes.