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 (2015-08-07)Premium Content

Omnicom Group Inc (OMC)
As of Sep 3 2015 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 150918C00040000 C 09/18/15 40.0 26.10 27.60
OMC 150918C00045000 C 09/18/15 45.0 20.70 22.50
OMC 150918C00050000 C 09/18/15 50.0 15.70 17.50
OMC 150918C00055000 C 09/18/15 55.0 10.90 12.60
OMC 150918C00060000 C 09/18/15 60.0 6.50 7.70
OMC 150918C00065000 C 09/18/15 65.0 2.25 3.30
OMC 150918C00070000 C 09/18/15 70.0 0.30 0.70
OMC 150918C00075000 C 09/18/15 75.0 0.00 0.35
OMC 150918C00080000 C 09/18/15 80.0 0.00 0.45
OMC 150918C00085000 C 09/18/15 85.0 0.00 0.50
OMC 150918C00090000 C 09/18/15 90.0 0.00 0.50
OMC 150918C00095000 C 09/18/15 95.0 0.00 0.50
OMC 150918C00100000 C 09/18/15 100.0 0.00 0.50
OMC 150918C00105000 C 09/18/15 105.0 0.00 0.50
OMC 150918C00110000 C 09/18/15 110.0 0.00 0.50
OMC 150918P00040000 P 09/18/15 40.0 0.00 0.50
OMC 150918P00045000 P 09/18/15 45.0 0.00 0.50
OMC 150918P00050000 P 09/18/15 50.0 0.00 0.50
OMC 150918P00055000 P 09/18/15 55.0 0.00 0.50
OMC 150918P00060000 P 09/18/15 60.0 0.05 0.50
OMC 150918P00065000 P 09/18/15 65.0 0.80 1.35
OMC 150918P00070000 P 09/18/15 70.0 3.40 4.50
OMC 150918P00075000 P 09/18/15 75.0 8.00 9.20
OMC 150918P00080000 P 09/18/15 80.0 12.10 14.10
OMC 150918P00085000 P 09/18/15 85.0 17.00 20.40
OMC 150918P00090000 P 09/18/15 90.0 21.80 25.50
OMC 150918P00095000 P 09/18/15 95.0 27.00 30.50
OMC 150918P00100000 P 09/18/15 100.0 32.00 35.50
OMC 150918P00105000 P 09/18/15 105.0 37.00 40.60
OMC 150918P00110000 P 09/18/15 110.0 41.90 45.60
OMC 151016C00040000 C 10/16/15 40.0 26.40 27.50
OMC 151016C00045000 C 10/16/15 45.0 20.00 22.70
OMC 151016C00050000 C 10/16/15 50.0 15.20 17.50
OMC 151016C00055000 C 10/16/15 55.0 10.20 12.70
OMC 151016C00060000 C 10/16/15 60.0 6.80 7.90
OMC 151016C00065000 C 10/16/15 65.0 2.90 3.90
OMC 151016C00070000 C 10/16/15 70.0 0.85 1.30
OMC 151016C00075000 C 10/16/15 75.0 0.05 0.50
OMC 151016C00080000 C 10/16/15 80.0 0.00 0.45
OMC 151016C00085000 C 10/16/15 85.0 0.00 0.50
OMC 151016C00090000 C 10/16/15 90.0 0.00 0.45
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 0.50
OMC 151016C00110000 C 10/16/15 110.0 0.00 0.50
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 0.15 0.55
OMC 151016P00060000 P 10/16/15 60.0 0.60 0.95
OMC 151016P00065000 P 10/16/15 65.0 1.60 2.25
OMC 151016P00070000 P 10/16/15 70.0 4.10 4.80
OMC 151016P00075000 P 10/16/15 75.0 8.20 9.40
OMC 151016P00080000 P 10/16/15 80.0 12.90 14.10
OMC 151016P00085000 P 10/16/15 85.0 16.90 19.80
OMC 151016P00090000 P 10/16/15 90.0 21.80 25.50
OMC 151016P00095000 P 10/16/15 95.0 26.60 30.50
OMC 151016P00100000 P 10/16/15 100.0 31.50 35.30
OMC 151016P00105000 P 10/16/15 105.0 36.90 40.50
OMC 151016P00110000 P 10/16/15 110.0 41.90 45.50
OMC 160115C00040000 C 01/15/16 40.0 26.10 27.70
OMC 160115C00045000 C 01/15/16 45.0 19.90 22.70
OMC 160115C00050000 C 01/15/16 50.0 15.30 18.60
OMC 160115C00055000 C 01/15/16 55.0 10.50 14.00
OMC 160115C00060000 C 01/15/16 60.0 6.70 9.60
OMC 160115C00065000 C 01/15/16 65.0 4.30 5.30
OMC 160115C00070000 C 01/15/16 70.0 2.35 2.65
OMC 160115C00075000 C 01/15/16 75.0 0.75 1.10
OMC 160115C00080000 C 01/15/16 80.0 0.15 0.50
OMC 160115C00085000 C 01/15/16 85.0 0.00 0.50
OMC 160115C00090000 C 01/15/16 90.0 0.00 0.40
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 0.10 0.60
OMC 160115P00050000 P 01/15/16 50.0 0.40 0.85
OMC 160115P00055000 P 01/15/16 55.0 0.90 1.35
OMC 160115P00060000 P 01/15/16 60.0 1.75 2.25
OMC 160115P00065000 P 01/15/16 65.0 3.20 3.60
OMC 160115P00070000 P 01/15/16 70.0 5.80 6.90
OMC 160115P00075000 P 01/15/16 75.0 8.50 10.90
OMC 160115P00080000 P 01/15/16 80.0 12.70 16.20
OMC 160115P00085000 P 01/15/16 85.0 17.40 20.30
OMC 160115P00090000 P 01/15/16 90.0 22.50 25.20
OMC 160115P00095000 P 01/15/16 95.0 27.40 30.30
OMC 160115P00100000 P 01/15/16 100.0 32.00 36.00
OMC 160115P00105000 P 01/15/16 105.0 36.90 40.90
OMC 160115P00110000 P 01/15/16 110.0 41.90 45.90
OMC 160115P00115000 P 01/15/16 115.0 47.00 50.90
OMC 160415C00040000 C 04/15/16 40.0 26.20 27.70
OMC 160415C00045000 C 04/15/16 45.0 20.00 22.70
OMC 160415C00050000 C 04/15/16 50.0 15.60 17.90
OMC 160415C00055000 C 04/15/16 55.0 10.80 13.60
OMC 160415C00060000 C 04/15/16 60.0 6.80 9.60
OMC 160415C00065000 C 04/15/16 65.0 5.10 6.20
OMC 160415C00070000 C 04/15/16 70.0 3.10 3.60
OMC 160415C00075000 C 04/15/16 75.0 1.65 1.95
OMC 160415C00080000 C 04/15/16 80.0 0.55 1.10
OMC 160415C00085000 C 04/15/16 85.0 0.15 0.60
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 0.55
OMC 160415P00045000 P 04/15/16 45.0 0.40 0.85
OMC 160415P00050000 P 04/15/16 50.0 0.85 1.35
OMC 160415P00055000 P 04/15/16 55.0 1.65 2.15
OMC 160415P00060000 P 04/15/16 60.0 2.80 3.30
OMC 160415P00065000 P 04/15/16 65.0 4.50 5.10
OMC 160415P00070000 P 04/15/16 70.0 6.90 8.30
OMC 160415P00075000 P 04/15/16 75.0 9.10 12.10
OMC 160415P00080000 P 04/15/16 80.0 13.20 16.20
OMC 160415P00085000 P 04/15/16 85.0 17.70 20.80
OMC 160415P00090000 P 04/15/16 90.0 22.40 25.80
OMC 160415P00095000 P 04/15/16 95.0 27.40 30.20
OMC 160415P00100000 P 04/15/16 100.0 32.30 35.20
OMC 160415P00105000 P 04/15/16 105.0 37.90 40.20

OPRA data is delayed 15 minutes.