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 Jan 27 2015 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 150220C00040000 C 02/20/15 40.0 32.30 35.80
OMC 150220C00045000 C 02/20/15 45.0 27.00 31.20
OMC 150220C00050000 C 02/20/15 50.0 22.00 26.20
OMC 150220C00055000 C 02/20/15 55.0 17.00 21.40
OMC 150220C00060000 C 02/20/15 60.0 12.30 15.90
OMC 150220C00065000 C 02/20/15 65.0 8.10 10.90
OMC 150220C00070000 C 02/20/15 70.0 3.70 4.90
OMC 150220C00075000 C 02/20/15 75.0 0.90 1.20
OMC 150220C00080000 C 02/20/15 80.0 0.00 0.25
OMC 150220C00085000 C 02/20/15 85.0 0.00 0.25
OMC 150220C00090000 C 02/20/15 90.0 0.00 0.25
OMC 150220C00095000 C 02/20/15 95.0 0.00 0.25
OMC 150220C00100000 C 02/20/15 100.0 0.00 0.25
OMC 150220C00105000 C 02/20/15 105.0 0.00 0.25
OMC 150220C00110000 C 02/20/15 110.0 0.00 0.20
OMC 150220P00040000 P 02/20/15 40.0 0.00 0.25
OMC 150220P00045000 P 02/20/15 45.0 0.00 0.25
OMC 150220P00050000 P 02/20/15 50.0 0.00 0.25
OMC 150220P00055000 P 02/20/15 55.0 0.00 0.25
OMC 150220P00060000 P 02/20/15 60.0 0.00 0.25
OMC 150220P00065000 P 02/20/15 65.0 0.00 0.25
OMC 150220P00070000 P 02/20/15 70.0 0.25 0.50
OMC 150220P00075000 P 02/20/15 75.0 1.85 2.00
OMC 150220P00080000 P 02/20/15 80.0 5.40 6.80
OMC 150220P00085000 P 02/20/15 85.0 9.20 12.80
OMC 150220P00090000 P 02/20/15 90.0 14.00 18.00
OMC 150220P00095000 P 02/20/15 95.0 18.80 23.00
OMC 150220P00100000 P 02/20/15 100.0 23.90 28.00
OMC 150220P00105000 P 02/20/15 105.0 29.10 33.00
OMC 150220P00110000 P 02/20/15 110.0 34.20 37.70
OMC 150320C00040000 C 03/20/15 40.0 32.90 35.20
OMC 150320C00045000 C 03/20/15 45.0 27.00 30.80
OMC 150320C00050000 C 03/20/15 50.0 22.90 25.50
OMC 150320C00055000 C 03/20/15 55.0 17.30 20.80
OMC 150320C00060000 C 03/20/15 60.0 13.30 15.10
OMC 150320C00065000 C 03/20/15 65.0 8.40 9.80
OMC 150320C00070000 C 03/20/15 70.0 4.00 5.20
OMC 150320C00075000 C 03/20/15 75.0 1.30 1.60
OMC 150320C00080000 C 03/20/15 80.0 0.05 0.30
OMC 150320C00085000 C 03/20/15 85.0 0.00 0.25
OMC 150320C00090000 C 03/20/15 90.0 0.00 0.25
OMC 150320C00095000 C 03/20/15 95.0 0.00 0.25
OMC 150320C00100000 C 03/20/15 100.0 0.00 0.25
OMC 150320C00105000 C 03/20/15 105.0 0.00 0.25
OMC 150320C00110000 C 03/20/15 110.0 0.00 0.25
OMC 150320P00040000 P 03/20/15 40.0 0.00 0.25
OMC 150320P00045000 P 03/20/15 45.0 0.00 0.25
OMC 150320P00050000 P 03/20/15 50.0 0.00 0.30
OMC 150320P00055000 P 03/20/15 55.0 0.00 0.30
OMC 150320P00060000 P 03/20/15 60.0 0.00 0.30
OMC 150320P00065000 P 03/20/15 65.0 0.15 0.50
OMC 150320P00070000 P 03/20/15 70.0 0.80 1.00
OMC 150320P00075000 P 03/20/15 75.0 2.65 2.85
OMC 150320P00080000 P 03/20/15 80.0 6.10 7.40
OMC 150320P00085000 P 03/20/15 85.0 10.50 12.20
OMC 150320P00090000 P 03/20/15 90.0 15.50 17.20
OMC 150320P00095000 P 03/20/15 95.0 19.70 23.00
OMC 150320P00100000 P 03/20/15 100.0 24.50 28.20
OMC 150320P00105000 P 03/20/15 105.0 29.60 33.50
OMC 150320P00110000 P 03/20/15 110.0 34.70 38.00
OMC 150417C00040000 C 04/17/15 40.0 32.50 35.40
OMC 150417C00045000 C 04/17/15 45.0 27.20 30.80
OMC 150417C00050000 C 04/17/15 50.0 22.30 25.80
OMC 150417C00055000 C 04/17/15 55.0 18.30 20.00
OMC 150417C00060000 C 04/17/15 60.0 13.30 15.10
OMC 150417C00065000 C 04/17/15 65.0 8.50 9.80
OMC 150417C00070000 C 04/17/15 70.0 4.70 5.30
OMC 150417C00075000 C 04/17/15 75.0 1.55 2.00
OMC 150417C00080000 C 04/17/15 80.0 0.20 0.50
OMC 150417C00085000 C 04/17/15 85.0 0.00 0.25
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 0.30
OMC 150417P00045000 P 04/17/15 45.0 0.00 0.30
OMC 150417P00050000 P 04/17/15 50.0 0.00 0.30
OMC 150417P00055000 P 04/17/15 55.0 0.05 0.30
OMC 150417P00060000 P 04/17/15 60.0 0.10 0.45
OMC 150417P00065000 P 04/17/15 65.0 0.30 0.70
OMC 150417P00070000 P 04/17/15 70.0 1.00 1.30
OMC 150417P00075000 P 04/17/15 75.0 2.90 3.30
OMC 150417P00080000 P 04/17/15 80.0 6.20 7.50
OMC 150417P00085000 P 04/17/15 85.0 10.20 12.50
OMC 150417P00090000 P 04/17/15 90.0 15.50 17.30
OMC 150417P00095000 P 04/17/15 95.0 19.70 23.20
OMC 150417P00100000 P 04/17/15 100.0 24.60 28.10
OMC 150417P00105000 P 04/17/15 105.0 30.30 32.40
OMC 150717C00040000 C 07/17/15 40.0 32.30 35.80
OMC 150717C00045000 C 07/17/15 45.0 27.50 30.50
OMC 150717C00050000 C 07/17/15 50.0 22.50 25.50
OMC 150717C00055000 C 07/17/15 55.0 18.10 20.10
OMC 150717C00060000 C 07/17/15 60.0 13.30 15.30
OMC 150717C00065000 C 07/17/15 65.0 8.60 10.20
OMC 150717C00070000 C 07/17/15 70.0 5.20 6.20
OMC 150717C00075000 C 07/17/15 75.0 2.70 3.10
OMC 150717C00080000 C 07/17/15 80.0 1.10 1.25
OMC 150717C00085000 C 07/17/15 85.0 0.10 0.40
OMC 150717C00090000 C 07/17/15 90.0 0.00 0.25
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 0.40
OMC 150717P00045000 P 07/17/15 45.0 0.00 0.50
OMC 150717P00050000 P 07/17/15 50.0 0.10 0.45
OMC 150717P00055000 P 07/17/15 55.0 0.20 0.55
OMC 150717P00060000 P 07/17/15 60.0 0.55 0.85
OMC 150717P00065000 P 07/17/15 65.0 1.10 1.45
OMC 150717P00070000 P 07/17/15 70.0 2.15 2.50
OMC 150717P00075000 P 07/17/15 75.0 4.20 4.70
OMC 150717P00080000 P 07/17/15 80.0 7.20 8.60
OMC 150717P00085000 P 07/17/15 85.0 11.20 13.20
OMC 150717P00090000 P 07/17/15 90.0 15.90 17.90
OMC 150717P00095000 P 07/17/15 95.0 20.40 23.40
OMC 150717P00100000 P 07/17/15 100.0 25.30 28.30
OMC 150717P00105000 P 07/17/15 105.0 29.80 33.80
OMC 150717P00110000 P 07/17/15 110.0 35.00 38.60

OPRA data is delayed 15 minutes.