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 (2014-08-08)Premium Content

Omnicom Group Inc (OMC)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 140920C00040000 C 09/20/14 40.0 30.70 33.30
OMC 140920C00045000 C 09/20/14 45.0 25.50 28.80
OMC 140920C00050000 C 09/20/14 50.0 20.40 23.80
OMC 140920C00055000 C 09/20/14 55.0 15.50 18.90
OMC 140920C00060000 C 09/20/14 60.0 10.10 14.30
OMC 140920C00065000 C 09/20/14 65.0 5.10 8.90
OMC 140920C00070000 C 09/20/14 70.0 2.05 2.65
OMC 140920C00075000 C 09/20/14 75.0 0.00 0.25
OMC 140920C00080000 C 09/20/14 80.0 0.00 0.05
OMC 140920C00085000 C 09/20/14 85.0 0.00 0.35
OMC 140920C00090000 C 09/20/14 90.0 0.00 0.35
OMC 140920C00095000 C 09/20/14 95.0 0.00 0.35
OMC 140920C00100000 C 09/20/14 100.0 0.00 0.35
OMC 140920C00105000 C 09/20/14 105.0 0.00 0.35
OMC 140920P00040000 P 09/20/14 40.0 0.00 0.35
OMC 140920P00045000 P 09/20/14 45.0 0.00 0.35
OMC 140920P00050000 P 09/20/14 50.0 0.00 0.35
OMC 140920P00055000 P 09/20/14 55.0 0.00 0.20
OMC 140920P00060000 P 09/20/14 60.0 0.00 0.20
OMC 140920P00065000 P 09/20/14 65.0 0.00 0.10
OMC 140920P00070000 P 09/20/14 70.0 0.35 0.50
OMC 140920P00075000 P 09/20/14 75.0 3.10 4.00
OMC 140920P00080000 P 09/20/14 80.0 6.20 10.40
OMC 140920P00085000 P 09/20/14 85.0 11.70 15.00
OMC 140920P00090000 P 09/20/14 90.0 16.50 20.10
OMC 140920P00095000 P 09/20/14 95.0 21.50 25.10
OMC 140920P00100000 P 09/20/14 100.0 26.60 30.10
OMC 140920P00105000 P 09/20/14 105.0 31.80 34.80
OMC 141018C00045000 C 10/18/14 45.0 25.10 28.90
OMC 141018C00050000 C 10/18/14 50.0 19.80 24.30
OMC 141018C00055000 C 10/18/14 55.0 15.00 19.30
OMC 141018C00060000 C 10/18/14 60.0 10.10 12.80
OMC 141018C00065000 C 10/18/14 65.0 5.20 8.30
OMC 141018C00070000 C 10/18/14 70.0 2.65 2.85
OMC 141018C00075000 C 10/18/14 75.0 0.40 0.55
OMC 141018C00080000 C 10/18/14 80.0 0.00 0.25
OMC 141018C00085000 C 10/18/14 85.0 0.00 0.25
OMC 141018C00090000 C 10/18/14 90.0 0.00 0.25
OMC 141018C00095000 C 10/18/14 95.0 0.00 0.25
OMC 141018C00100000 C 10/18/14 100.0 0.00 0.25
OMC 141018C00105000 C 10/18/14 105.0 0.00 0.25
OMC 141018P00045000 P 10/18/14 45.0 0.00 0.25
OMC 141018P00050000 P 10/18/14 50.0 0.00 0.25
OMC 141018P00055000 P 10/18/14 55.0 0.00 0.30
OMC 141018P00060000 P 10/18/14 60.0 0.00 0.35
OMC 141018P00065000 P 10/18/14 65.0 0.15 0.45
OMC 141018P00070000 P 10/18/14 70.0 1.05 1.15
OMC 141018P00075000 P 10/18/14 75.0 3.70 6.00
OMC 141018P00080000 P 10/18/14 80.0 6.40 10.50
OMC 141018P00085000 P 10/18/14 85.0 11.30 15.50
OMC 141018P00090000 P 10/18/14 90.0 16.20 20.40
OMC 141018P00095000 P 10/18/14 95.0 21.70 25.40
OMC 141018P00100000 P 10/18/14 100.0 26.10 30.80
OMC 141018P00105000 P 10/18/14 105.0 32.00 35.10
OMC 150117C00035000 C 01/17/15 35.0 35.00 39.30
OMC 150117C00040000 C 01/17/15 40.0 29.80 34.30
OMC 150117C00045000 C 01/17/15 45.0 24.80 29.40
OMC 150117C00050000 C 01/17/15 50.0 19.80 24.30
OMC 150117C00055000 C 01/17/15 55.0 15.00 19.30
OMC 150117C00060000 C 01/17/15 60.0 9.90 14.30
OMC 150117C00065000 C 01/17/15 65.0 5.80 8.80
OMC 150117C00070000 C 01/17/15 70.0 3.40 4.00
OMC 150117C00075000 C 01/17/15 75.0 1.10 1.90
OMC 150117C00080000 C 01/17/15 80.0 0.20 4.80
OMC 150117C00085000 C 01/17/15 85.0 0.00 0.75
OMC 150117C00090000 C 01/17/15 90.0 0.00 0.90
OMC 150117C00095000 C 01/17/15 95.0 0.00 4.70
OMC 150117C00100000 C 01/17/15 100.0 0.00 0.45
OMC 150117P00035000 P 01/17/15 35.0 0.00 0.70
OMC 150117P00040000 P 01/17/15 40.0 0.00 1.20
OMC 150117P00045000 P 01/17/15 45.0 0.00 0.75
OMC 150117P00050000 P 01/17/15 50.0 0.00 0.70
OMC 150117P00055000 P 01/17/15 55.0 0.00 0.80
OMC 150117P00060000 P 01/17/15 60.0 0.30 0.75
OMC 150117P00065000 P 01/17/15 65.0 0.85 1.45
OMC 150117P00070000 P 01/17/15 70.0 2.15 2.60
OMC 150117P00075000 P 01/17/15 75.0 5.00 6.30
OMC 150117P00080000 P 01/17/15 80.0 8.60 9.80
OMC 150117P00085000 P 01/17/15 85.0 12.00 16.00
OMC 150117P00090000 P 01/17/15 90.0 16.80 21.00
OMC 150117P00095000 P 01/17/15 95.0 21.70 25.90
OMC 150117P00100000 P 01/17/15 100.0 28.00 29.90
OMC 150417C00040000 C 04/17/15 40.0 31.00 33.00
OMC 150417C00045000 C 04/17/15 45.0 25.00 29.30
OMC 150417C00050000 C 04/17/15 50.0 20.00 24.00
OMC 150417C00055000 C 04/17/15 55.0 15.10 19.00
OMC 150417C00060000 C 04/17/15 60.0 10.30 13.00
OMC 150417C00065000 C 04/17/15 65.0 6.30 10.20
OMC 150417C00070000 C 04/17/15 70.0 4.00 4.70
OMC 150417C00075000 C 04/17/15 75.0 2.10 2.85
OMC 150417C00080000 C 04/17/15 80.0 0.20 1.40
OMC 150417C00085000 C 04/17/15 85.0 0.00 0.70
OMC 150417C00090000 C 04/17/15 90.0 0.00 0.60
OMC 150417C00095000 C 04/17/15 95.0 0.00 0.60
OMC 150417C00100000 C 04/17/15 100.0 0.00 0.60
OMC 150417C00105000 C 04/17/15 105.0 0.00 0.60
OMC 150417P00040000 P 04/17/15 40.0 0.00 0.80
OMC 150417P00045000 P 04/17/15 45.0 0.00 0.50
OMC 150417P00050000 P 04/17/15 50.0 0.00 0.50
OMC 150417P00055000 P 04/17/15 55.0 0.40 0.90
OMC 150417P00060000 P 04/17/15 60.0 0.85 1.35
OMC 150417P00065000 P 04/17/15 65.0 1.15 2.35
OMC 150417P00070000 P 04/17/15 70.0 3.10 3.70
OMC 150417P00075000 P 04/17/15 75.0 6.30 7.20
OMC 150417P00080000 P 04/17/15 80.0 8.10 12.30
OMC 150417P00085000 P 04/17/15 85.0 12.30 16.50
OMC 150417P00090000 P 04/17/15 90.0 17.20 21.40
OMC 150417P00095000 P 04/17/15 95.0 22.40 26.30
OMC 150417P00100000 P 04/17/15 100.0 27.70 30.40
OMC 150417P00105000 P 04/17/15 105.0 33.40 35.30

OPRA data is delayed 15 minutes.