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 (2016-02-05)Premium Content

Omnicom Group Inc (OMC)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 160219C00040000 C 02/19/16 40.0 32.40 35.00
OMC 160219C00045000 C 02/19/16 45.0 27.10 30.00
OMC 160219C00050000 C 02/19/16 50.0 22.40 25.00
OMC 160219C00055000 C 02/19/16 55.0 17.70 20.00
OMC 160219C00060000 C 02/19/16 60.0 12.30 14.90
OMC 160219C00065000 C 02/19/16 65.0 7.90 9.90
OMC 160219C00070000 C 02/19/16 70.0 3.50 4.90
OMC 160219C00075000 C 02/19/16 75.0 0.55 0.90
OMC 160219C00080000 C 02/19/16 80.0 0.00 0.50
OMC 160219C00085000 C 02/19/16 85.0 0.00 0.50
OMC 160219C00090000 C 02/19/16 90.0 0.00 0.50
OMC 160219C00095000 C 02/19/16 95.0 0.00 0.50
OMC 160219C00100000 C 02/19/16 100.0 0.00 0.50
OMC 160219C00105000 C 02/19/16 105.0 0.00 0.50
OMC 160219C00110000 C 02/19/16 110.0 0.00 0.50
OMC 160219P00040000 P 02/19/16 40.0 0.00 0.50
OMC 160219P00045000 P 02/19/16 45.0 0.00 0.50
OMC 160219P00050000 P 02/19/16 50.0 0.00 0.50
OMC 160219P00055000 P 02/19/16 55.0 0.00 0.50
OMC 160219P00060000 P 02/19/16 60.0 0.00 0.50
OMC 160219P00065000 P 02/19/16 65.0 0.00 0.10
OMC 160219P00070000 P 02/19/16 70.0 0.25 0.45
OMC 160219P00075000 P 02/19/16 75.0 2.05 2.30
OMC 160219P00080000 P 02/19/16 80.0 5.30 7.10
OMC 160219P00085000 P 02/19/16 85.0 9.90 12.20
OMC 160219P00090000 P 02/19/16 90.0 14.10 17.30
OMC 160219P00095000 P 02/19/16 95.0 19.10 22.20
OMC 160219P00100000 P 02/19/16 100.0 24.50 27.20
OMC 160219P00105000 P 02/19/16 105.0 29.10 32.20
OMC 160219P00110000 P 02/19/16 110.0 35.10 37.10
OMC 160318C00035000 C 03/18/16 35.0 38.30 40.00
OMC 160318C00040000 C 03/18/16 40.0 32.70 35.50
OMC 160318C00045000 C 03/18/16 45.0 28.00 30.50
OMC 160318C00050000 C 03/18/16 50.0 22.80 25.40
OMC 160318C00055000 C 03/18/16 55.0 17.70 20.60
OMC 160318C00060000 C 03/18/16 60.0 12.80 15.60
OMC 160318C00065000 C 03/18/16 65.0 8.60 10.20
OMC 160318C00070000 C 03/18/16 70.0 4.60 5.80
OMC 160318C00075000 C 03/18/16 75.0 1.60 1.85
OMC 160318C00080000 C 03/18/16 80.0 0.30 0.55
OMC 160318C00085000 C 03/18/16 85.0 0.00 0.50
OMC 160318C00090000 C 03/18/16 90.0 0.00 0.35
OMC 160318C00095000 C 03/18/16 95.0 0.00 0.30
OMC 160318C00100000 C 03/18/16 100.0 0.00 0.25
OMC 160318C00105000 C 03/18/16 105.0 0.00 0.30
OMC 160318P00035000 P 03/18/16 35.0 0.00 0.30
OMC 160318P00040000 P 03/18/16 40.0 0.00 0.30
OMC 160318P00045000 P 03/18/16 45.0 0.00 0.35
OMC 160318P00050000 P 03/18/16 50.0 0.00 0.35
OMC 160318P00055000 P 03/18/16 55.0 0.00 0.45
OMC 160318P00060000 P 03/18/16 60.0 0.10 0.50
OMC 160318P00065000 P 03/18/16 65.0 0.45 0.85
OMC 160318P00070000 P 03/18/16 70.0 1.40 1.60
OMC 160318P00075000 P 03/18/16 75.0 3.40 3.80
OMC 160318P00080000 P 03/18/16 80.0 6.20 7.70
OMC 160318P00085000 P 03/18/16 85.0 10.10 12.80
OMC 160318P00090000 P 03/18/16 90.0 15.20 17.70
OMC 160318P00095000 P 03/18/16 95.0 20.20 23.50
OMC 160318P00100000 P 03/18/16 100.0 25.20 28.00
OMC 160318P00105000 P 03/18/16 105.0 30.10 32.50
OMC 160415C00040000 C 04/15/16 40.0 33.20 34.90
OMC 160415C00045000 C 04/15/16 45.0 28.10 30.40
OMC 160415C00050000 C 04/15/16 50.0 23.10 25.00
OMC 160415C00055000 C 04/15/16 55.0 18.10 20.40
OMC 160415C00060000 C 04/15/16 60.0 13.50 15.10
OMC 160415C00065000 C 04/15/16 65.0 8.90 10.30
OMC 160415C00070000 C 04/15/16 70.0 5.10 5.90
OMC 160415C00075000 C 04/15/16 75.0 2.30 2.95
OMC 160415C00080000 C 04/15/16 80.0 0.70 0.95
OMC 160415C00085000 C 04/15/16 85.0 0.00 0.50
OMC 160415C00090000 C 04/15/16 90.0 0.00 0.50
OMC 160415C00095000 C 04/15/16 95.0 0.00 0.50
OMC 160415C00100000 C 04/15/16 100.0 0.00 0.50
OMC 160415C00105000 C 04/15/16 105.0 0.00 0.50
OMC 160415P00040000 P 04/15/16 40.0 0.00 0.50
OMC 160415P00045000 P 04/15/16 45.0 0.00 0.50
OMC 160415P00050000 P 04/15/16 50.0 0.05 0.50
OMC 160415P00055000 P 04/15/16 55.0 0.15 0.50
OMC 160415P00060000 P 04/15/16 60.0 0.45 0.80
OMC 160415P00065000 P 04/15/16 65.0 0.90 1.25
OMC 160415P00070000 P 04/15/16 70.0 1.95 2.50
OMC 160415P00075000 P 04/15/16 75.0 4.00 4.60
OMC 160415P00080000 P 04/15/16 80.0 6.50 9.10
OMC 160415P00085000 P 04/15/16 85.0 10.90 12.70
OMC 160415P00090000 P 04/15/16 90.0 15.50 17.60
OMC 160415P00095000 P 04/15/16 95.0 20.20 22.50
OMC 160415P00100000 P 04/15/16 100.0 24.90 27.80
OMC 160415P00105000 P 04/15/16 105.0 30.80 32.50
OMC 160715C00040000 C 07/15/16 40.0 33.20 35.30
OMC 160715C00045000 C 07/15/16 45.0 28.10 30.70
OMC 160715C00050000 C 07/15/16 50.0 22.80 26.20
OMC 160715C00055000 C 07/15/16 55.0 18.40 20.90
OMC 160715C00060000 C 07/15/16 60.0 14.10 16.00
OMC 160715C00065000 C 07/15/16 65.0 10.00 11.60
OMC 160715C00070000 C 07/15/16 70.0 6.60 7.30
OMC 160715C00075000 C 07/15/16 75.0 3.90 4.50
OMC 160715C00080000 C 07/15/16 80.0 1.85 2.50
OMC 160715C00085000 C 07/15/16 85.0 0.65 1.25
OMC 160715C00090000 C 07/15/16 90.0 0.00 1.15
OMC 160715C00095000 C 07/15/16 95.0 0.00 0.50
OMC 160715C00100000 C 07/15/16 100.0 0.00 0.50
OMC 160715C00105000 C 07/15/16 105.0 0.00 0.50
OMC 160715C00110000 C 07/15/16 110.0 0.00 0.50
OMC 160715P00040000 P 07/15/16 40.0 0.10 0.65
OMC 160715P00045000 P 07/15/16 45.0 0.15 0.60
OMC 160715P00050000 P 07/15/16 50.0 0.40 0.90
OMC 160715P00055000 P 07/15/16 55.0 0.65 1.30
OMC 160715P00060000 P 07/15/16 60.0 1.35 1.90
OMC 160715P00065000 P 07/15/16 65.0 2.25 2.80
OMC 160715P00070000 P 07/15/16 70.0 3.60 4.20
OMC 160715P00075000 P 07/15/16 75.0 5.70 6.50
OMC 160715P00080000 P 07/15/16 80.0 8.90 10.60
OMC 160715P00085000 P 07/15/16 85.0 12.10 13.70
OMC 160715P00090000 P 07/15/16 90.0 15.60 19.20
OMC 160715P00095000 P 07/15/16 95.0 20.60 23.70
OMC 160715P00100000 P 07/15/16 100.0 25.10 27.80
OMC 160715P00105000 P 07/15/16 105.0 30.20 33.20
OMC 160715P00110000 P 07/15/16 110.0 35.70 38.80

OPRA data is delayed 15 minutes.