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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 150619C00040000 C 06/19/15 40.0 36.50 38.50
OMC 150619C00045000 C 06/19/15 45.0 30.30 34.40
OMC 150619C00050000 C 06/19/15 50.0 25.60 29.10
OMC 150619C00055000 C 06/19/15 55.0 20.60 24.10
OMC 150619C00060000 C 06/19/15 60.0 15.70 19.40
OMC 150619C00065000 C 06/19/15 65.0 10.70 14.40
OMC 150619C00070000 C 06/19/15 70.0 6.60 8.20
OMC 150619C00075000 C 06/19/15 75.0 2.25 2.70
OMC 150619C00080000 C 06/19/15 80.0 0.10 0.40
OMC 150619C00085000 C 06/19/15 85.0 0.00 0.35
OMC 150619C00090000 C 06/19/15 90.0 0.00 0.25
OMC 150619C00095000 C 06/19/15 95.0 0.00 0.35
OMC 150619C00100000 C 06/19/15 100.0 0.00 0.35
OMC 150619C00105000 C 06/19/15 105.0 0.00 0.35
OMC 150619C00110000 C 06/19/15 110.0 0.00 0.35
OMC 150619C00115000 C 06/19/15 115.0 0.00 0.35
OMC 150619P00040000 P 06/19/15 40.0 0.00 0.35
OMC 150619P00045000 P 06/19/15 45.0 0.00 0.35
OMC 150619P00050000 P 06/19/15 50.0 0.00 0.35
OMC 150619P00055000 P 06/19/15 55.0 0.00 0.35
OMC 150619P00060000 P 06/19/15 60.0 0.00 0.40
OMC 150619P00065000 P 06/19/15 65.0 0.00 0.40
OMC 150619P00070000 P 06/19/15 70.0 0.00 0.50
OMC 150619P00075000 P 06/19/15 75.0 0.60 0.80
OMC 150619P00080000 P 06/19/15 80.0 2.75 3.80
OMC 150619P00085000 P 06/19/15 85.0 6.10 9.80
OMC 150619P00090000 P 06/19/15 90.0 11.40 14.00
OMC 150619P00095000 P 06/19/15 95.0 16.40 19.90
OMC 150619P00100000 P 06/19/15 100.0 21.40 24.90
OMC 150619P00105000 P 06/19/15 105.0 26.40 29.00
OMC 150619P00110000 P 06/19/15 110.0 31.40 34.90
OMC 150619P00115000 P 06/19/15 115.0 36.90 38.80
OMC 150717C00040000 C 07/17/15 40.0 36.40 38.40
OMC 150717C00045000 C 07/17/15 45.0 31.10 34.10
OMC 150717C00050000 C 07/17/15 50.0 25.60 29.10
OMC 150717C00055000 C 07/17/15 55.0 20.20 24.40
OMC 150717C00060000 C 07/17/15 60.0 16.80 18.30
OMC 150717C00065000 C 07/17/15 65.0 11.60 13.30
OMC 150717C00070000 C 07/17/15 70.0 6.80 8.20
OMC 150717C00075000 C 07/17/15 75.0 2.65 3.00
OMC 150717C00080000 C 07/17/15 80.0 0.50 0.75
OMC 150717C00085000 C 07/17/15 85.0 0.00 0.35
OMC 150717C00090000 C 07/17/15 90.0 0.00 0.35
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 0.35
OMC 150717C00110000 C 07/17/15 110.0 0.00 0.35
OMC 150717P00040000 P 07/17/15 40.0 0.00 0.35
OMC 150717P00045000 P 07/17/15 45.0 0.00 0.35
OMC 150717P00050000 P 07/17/15 50.0 0.00 0.40
OMC 150717P00055000 P 07/17/15 55.0 0.00 0.40
OMC 150717P00060000 P 07/17/15 60.0 0.00 0.45
OMC 150717P00065000 P 07/17/15 65.0 0.05 0.50
OMC 150717P00070000 P 07/17/15 70.0 0.30 0.60
OMC 150717P00075000 P 07/17/15 75.0 1.05 1.25
OMC 150717P00080000 P 07/17/15 80.0 3.20 4.20
OMC 150717P00085000 P 07/17/15 85.0 6.80 9.00
OMC 150717P00090000 P 07/17/15 90.0 11.10 14.80
OMC 150717P00095000 P 07/17/15 95.0 16.10 19.00
OMC 150717P00100000 P 07/17/15 100.0 21.10 24.90
OMC 150717P00105000 P 07/17/15 105.0 26.10 29.90
OMC 150717P00110000 P 07/17/15 110.0 32.10 34.00
OMC 151016C00040000 C 10/16/15 40.0 36.10 38.60
OMC 151016C00045000 C 10/16/15 45.0 30.70 34.40
OMC 151016C00050000 C 10/16/15 50.0 26.80 29.30
OMC 151016C00055000 C 10/16/15 55.0 21.70 24.30
OMC 151016C00060000 C 10/16/15 60.0 16.60 18.20
OMC 151016C00065000 C 10/16/15 65.0 11.10 14.40
OMC 151016C00070000 C 10/16/15 70.0 7.40 8.60
OMC 151016C00075000 C 10/16/15 75.0 3.80 4.70
OMC 151016C00080000 C 10/16/15 80.0 1.50 1.75
OMC 151016C00085000 C 10/16/15 85.0 0.40 0.70
OMC 151016C00090000 C 10/16/15 90.0 0.05 0.40
OMC 151016C00095000 C 10/16/15 95.0 0.00 0.50
OMC 151016C00100000 C 10/16/15 100.0 0.00 0.50
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 0.05 0.50
OMC 151016P00060000 P 10/16/15 60.0 0.10 0.55
OMC 151016P00065000 P 10/16/15 65.0 0.35 0.80
OMC 151016P00070000 P 10/16/15 70.0 1.00 1.35
OMC 151016P00075000 P 10/16/15 75.0 2.50 2.80
OMC 151016P00080000 P 10/16/15 80.0 5.10 5.60
OMC 151016P00085000 P 10/16/15 85.0 8.40 9.50
OMC 151016P00090000 P 10/16/15 90.0 12.80 14.30
OMC 151016P00095000 P 10/16/15 95.0 16.70 20.30
OMC 151016P00100000 P 10/16/15 100.0 21.70 24.20
OMC 151016P00105000 P 10/16/15 105.0 27.10 30.60
OMC 151016P00110000 P 10/16/15 110.0 32.00 34.40
OMC 160115C00040000 C 01/15/16 40.0 35.80 38.20
OMC 160115C00045000 C 01/15/16 45.0 30.20 34.10
OMC 160115C00050000 C 01/15/16 50.0 26.60 28.70
OMC 160115C00055000 C 01/15/16 55.0 21.60 23.60
OMC 160115C00060000 C 01/15/16 60.0 16.30 19.00
OMC 160115C00065000 C 01/15/16 65.0 12.20 13.50
OMC 160115C00070000 C 01/15/16 70.0 8.00 9.10
OMC 160115C00075000 C 01/15/16 75.0 4.60 5.50
OMC 160115C00080000 C 01/15/16 80.0 2.20 2.55
OMC 160115C00085000 C 01/15/16 85.0 0.85 1.30
OMC 160115C00090000 C 01/15/16 90.0 0.25 0.60
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 0.10 0.55
OMC 160115P00055000 P 01/15/16 55.0 0.20 0.65
OMC 160115P00060000 P 01/15/16 60.0 0.60 0.90
OMC 160115P00065000 P 01/15/16 65.0 1.10 1.35
OMC 160115P00070000 P 01/15/16 70.0 2.00 2.25
OMC 160115P00075000 P 01/15/16 75.0 3.60 4.00
OMC 160115P00080000 P 01/15/16 80.0 5.60 6.70
OMC 160115P00085000 P 01/15/16 85.0 8.70 10.60
OMC 160115P00090000 P 01/15/16 90.0 13.40 15.10
OMC 160115P00095000 P 01/15/16 95.0 17.30 20.00
OMC 160115P00100000 P 01/15/16 100.0 23.10 24.70
OMC 160115P00105000 P 01/15/16 105.0 27.00 30.60
OMC 160115P00110000 P 01/15/16 110.0 31.90 36.10
OMC 160115P00115000 P 01/15/16 115.0 36.90 40.90

OPRA data is delayed 15 minutes.