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 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 141018C00045000 C 10/18/14 45.0 24.40 26.60
OMC 141018C00050000 C 10/18/14 50.0 19.20 21.70
OMC 141018C00055000 C 10/18/14 55.0 14.40 16.40
OMC 141018C00060000 C 10/18/14 60.0 9.50 11.60
OMC 141018C00065000 C 10/18/14 65.0 4.70 6.30
OMC 141018C00070000 C 10/18/14 70.0 1.30 1.45
OMC 141018C00075000 C 10/18/14 75.0 0.05 0.45
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 0.35
OMC 141018C00095000 C 10/18/14 95.0 0.00 0.35
OMC 141018C00100000 C 10/18/14 100.0 0.00 0.35
OMC 141018C00105000 C 10/18/14 105.0 0.00 0.35
OMC 141018P00045000 P 10/18/14 45.0 0.00 0.35
OMC 141018P00050000 P 10/18/14 50.0 0.00 0.35
OMC 141018P00055000 P 10/18/14 55.0 0.00 0.30
OMC 141018P00060000 P 10/18/14 60.0 0.00 0.40
OMC 141018P00065000 P 10/18/14 65.0 0.00 0.50
OMC 141018P00070000 P 10/18/14 70.0 1.35 1.65
OMC 141018P00075000 P 10/18/14 75.0 4.20 5.70
OMC 141018P00080000 P 10/18/14 80.0 8.60 10.60
OMC 141018P00085000 P 10/18/14 85.0 13.70 15.60
OMC 141018P00090000 P 10/18/14 90.0 18.60 20.80
OMC 141018P00095000 P 10/18/14 95.0 23.40 25.70
OMC 141018P00100000 P 10/18/14 100.0 28.10 31.80
OMC 141018P00105000 P 10/18/14 105.0 33.40 35.60
OMC 141122C00040000 C 11/22/14 40.0 29.40 31.60
OMC 141122C00045000 C 11/22/14 45.0 23.70 26.80
OMC 141122C00050000 C 11/22/14 50.0 19.50 21.40
OMC 141122C00055000 C 11/22/14 55.0 14.50 16.40
OMC 141122C00060000 C 11/22/14 60.0 9.60 11.60
OMC 141122C00065000 C 11/22/14 65.0 4.30 5.70
OMC 141122C00070000 C 11/22/14 70.0 1.80 2.15
OMC 141122C00075000 C 11/22/14 75.0 0.20 0.85
OMC 141122C00080000 C 11/22/14 80.0 0.00 0.50
OMC 141122C00085000 C 11/22/14 85.0 0.00 0.45
OMC 141122C00090000 C 11/22/14 90.0 0.00 0.45
OMC 141122C00095000 C 11/22/14 95.0 0.00 0.45
OMC 141122C00100000 C 11/22/14 100.0 0.00 0.45
OMC 141122C00105000 C 11/22/14 105.0 0.00 0.45
OMC 141122P00040000 P 11/22/14 40.0 0.00 0.45
OMC 141122P00045000 P 11/22/14 45.0 0.00 0.45
OMC 141122P00050000 P 11/22/14 50.0 0.00 0.50
OMC 141122P00055000 P 11/22/14 55.0 0.00 0.50
OMC 141122P00060000 P 11/22/14 60.0 0.00 0.50
OMC 141122P00065000 P 11/22/14 65.0 0.35 0.75
OMC 141122P00070000 P 11/22/14 70.0 1.75 2.35
OMC 141122P00075000 P 11/22/14 75.0 5.00 5.90
OMC 141122P00080000 P 11/22/14 80.0 8.00 11.20
OMC 141122P00085000 P 11/22/14 85.0 13.70 15.50
OMC 141122P00090000 P 11/22/14 90.0 18.00 21.70
OMC 141122P00095000 P 11/22/14 95.0 22.90 26.40
OMC 141122P00100000 P 11/22/14 100.0 27.80 31.40
OMC 141122P00105000 P 11/22/14 105.0 33.40 35.80
OMC 150117C00035000 C 01/17/15 35.0 34.20 36.60
OMC 150117C00040000 C 01/17/15 40.0 28.40 32.50
OMC 150117C00045000 C 01/17/15 45.0 24.50 26.50
OMC 150117C00050000 C 01/17/15 50.0 19.60 21.50
OMC 150117C00055000 C 01/17/15 55.0 14.70 16.60
OMC 150117C00060000 C 01/17/15 60.0 9.90 11.80
OMC 150117C00065000 C 01/17/15 65.0 5.60 7.00
OMC 150117C00070000 C 01/17/15 70.0 2.40 2.70
OMC 150117C00075000 C 01/17/15 75.0 0.70 1.15
OMC 150117C00080000 C 01/17/15 80.0 0.10 0.35
OMC 150117C00085000 C 01/17/15 85.0 0.00 0.25
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 0.50
OMC 150117P00050000 P 01/17/15 50.0 0.00 0.25
OMC 150117P00055000 P 01/17/15 55.0 0.10 0.35
OMC 150117P00060000 P 01/17/15 60.0 0.30 0.55
OMC 150117P00065000 P 01/17/15 65.0 0.85 1.30
OMC 150117P00070000 P 01/17/15 70.0 2.60 3.10
OMC 150117P00075000 P 01/17/15 75.0 5.20 6.60
OMC 150117P00080000 P 01/17/15 80.0 9.50 11.10
OMC 150117P00085000 P 01/17/15 85.0 14.10 15.90
OMC 150117P00090000 P 01/17/15 90.0 19.10 20.90
OMC 150117P00095000 P 01/17/15 95.0 23.80 26.10
OMC 150117P00100000 P 01/17/15 100.0 28.80 31.00
OMC 150417C00040000 C 04/17/15 40.0 29.30 31.50
OMC 150417C00045000 C 04/17/15 45.0 24.10 26.10
OMC 150417C00050000 C 04/17/15 50.0 19.30 21.00
OMC 150417C00055000 C 04/17/15 55.0 14.50 16.50
OMC 150417C00060000 C 04/17/15 60.0 10.10 11.50
OMC 150417C00065000 C 04/17/15 65.0 6.20 7.40
OMC 150417C00070000 C 04/17/15 70.0 3.20 3.60
OMC 150417C00075000 C 04/17/15 75.0 1.40 1.95
OMC 150417C00080000 C 04/17/15 80.0 0.45 0.85
OMC 150417C00085000 C 04/17/15 85.0 0.05 0.50
OMC 150417C00090000 C 04/17/15 90.0 0.00 0.25
OMC 150417C00095000 C 04/17/15 95.0 0.00 0.25
OMC 150417C00100000 C 04/17/15 100.0 0.00 0.25
OMC 150417C00105000 C 04/17/15 105.0 0.00 0.25
OMC 150417P00040000 P 04/17/15 40.0 0.00 0.25
OMC 150417P00045000 P 04/17/15 45.0 0.00 0.25
OMC 150417P00050000 P 04/17/15 50.0 0.10 0.50
OMC 150417P00055000 P 04/17/15 55.0 0.35 0.65
OMC 150417P00060000 P 04/17/15 60.0 0.95 1.30
OMC 150417P00065000 P 04/17/15 65.0 1.85 2.35
OMC 150417P00070000 P 04/17/15 70.0 3.50 4.30
OMC 150417P00075000 P 04/17/15 75.0 6.60 7.70
OMC 150417P00080000 P 04/17/15 80.0 10.10 11.90
OMC 150417P00085000 P 04/17/15 85.0 14.70 16.60
OMC 150417P00090000 P 04/17/15 90.0 19.70 21.50
OMC 150417P00095000 P 04/17/15 95.0 24.70 26.70
OMC 150417P00100000 P 04/17/15 100.0 29.20 32.70
OMC 150417P00105000 P 04/17/15 105.0 34.20 36.50

OPRA data is delayed 15 minutes.