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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 141122C00040000 C 11/22/14 40.0 26.30 28.90
OMC 141122C00045000 C 11/22/14 45.0 21.00 24.40
OMC 141122C00050000 C 11/22/14 50.0 16.60 19.00
OMC 141122C00055000 C 11/22/14 55.0 11.80 13.90
OMC 141122C00060000 C 11/22/14 60.0 6.90 8.40
OMC 141122C00065000 C 11/22/14 65.0 2.75 3.40
OMC 141122C00070000 C 11/22/14 70.0 0.40 0.60
OMC 141122C00075000 C 11/22/14 75.0 0.00 0.15
OMC 141122C00080000 C 11/22/14 80.0 0.00 0.25
OMC 141122C00085000 C 11/22/14 85.0 0.00 0.25
OMC 141122C00090000 C 11/22/14 90.0 0.00 0.25
OMC 141122C00095000 C 11/22/14 95.0 0.00 0.25
OMC 141122C00100000 C 11/22/14 100.0 0.00 0.25
OMC 141122C00105000 C 11/22/14 105.0 0.00 0.25
OMC 141122P00040000 P 11/22/14 40.0 0.00 0.25
OMC 141122P00045000 P 11/22/14 45.0 0.00 0.25
OMC 141122P00050000 P 11/22/14 50.0 0.00 0.25
OMC 141122P00055000 P 11/22/14 55.0 0.00 0.25
OMC 141122P00060000 P 11/22/14 60.0 0.00 0.30
OMC 141122P00065000 P 11/22/14 65.0 0.35 0.85
OMC 141122P00070000 P 11/22/14 70.0 3.10 3.60
OMC 141122P00075000 P 11/22/14 75.0 6.20 8.20
OMC 141122P00080000 P 11/22/14 80.0 11.10 13.30
OMC 141122P00085000 P 11/22/14 85.0 15.90 18.40
OMC 141122P00090000 P 11/22/14 90.0 20.60 23.40
OMC 141122P00095000 P 11/22/14 95.0 25.60 28.50
OMC 141122P00100000 P 11/22/14 100.0 30.60 34.40
OMC 141122P00105000 P 11/22/14 105.0 36.10 38.80
OMC 141220C00035000 C 12/20/14 35.0 31.30 33.90
OMC 141220C00040000 C 12/20/14 40.0 26.30 29.50
OMC 141220C00045000 C 12/20/14 45.0 21.20 23.90
OMC 141220C00050000 C 12/20/14 50.0 16.20 18.90
OMC 141220C00055000 C 12/20/14 55.0 11.60 14.00
OMC 141220C00060000 C 12/20/14 60.0 7.20 9.10
OMC 141220C00065000 C 12/20/14 65.0 3.00 4.10
OMC 141220C00070000 C 12/20/14 70.0 0.75 1.45
OMC 141220C00075000 C 12/20/14 75.0 0.05 0.35
OMC 141220C00080000 C 12/20/14 80.0 0.00 0.25
OMC 141220C00085000 C 12/20/14 85.0 0.00 0.25
OMC 141220C00090000 C 12/20/14 90.0 0.00 0.25
OMC 141220C00095000 C 12/20/14 95.0 0.00 0.25
OMC 141220P00035000 P 12/20/14 35.0 0.00 0.25
OMC 141220P00040000 P 12/20/14 40.0 0.00 0.25
OMC 141220P00045000 P 12/20/14 45.0 0.00 0.25
OMC 141220P00050000 P 12/20/14 50.0 0.00 0.25
OMC 141220P00055000 P 12/20/14 55.0 0.00 0.30
OMC 141220P00060000 P 12/20/14 60.0 0.20 0.50
OMC 141220P00065000 P 12/20/14 65.0 0.85 1.50
OMC 141220P00070000 P 12/20/14 70.0 2.80 4.40
OMC 141220P00075000 P 12/20/14 75.0 6.80 8.70
OMC 141220P00080000 P 12/20/14 80.0 11.60 13.60
OMC 141220P00085000 P 12/20/14 85.0 16.60 19.10
OMC 141220P00090000 P 12/20/14 90.0 21.20 24.20
OMC 141220P00095000 P 12/20/14 95.0 26.50 29.20
OMC 150117C00035000 C 01/17/15 35.0 31.70 34.00
OMC 150117C00040000 C 01/17/15 40.0 26.50 28.90
OMC 150117C00045000 C 01/17/15 45.0 21.60 23.90
OMC 150117C00050000 C 01/17/15 50.0 16.80 18.90
OMC 150117C00055000 C 01/17/15 55.0 11.90 14.00
OMC 150117C00060000 C 01/17/15 60.0 7.30 9.20
OMC 150117C00065000 C 01/17/15 65.0 3.40 4.90
OMC 150117C00070000 C 01/17/15 70.0 1.05 1.35
OMC 150117C00075000 C 01/17/15 75.0 0.15 0.50
OMC 150117C00080000 C 01/17/15 80.0 0.00 0.25
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 0.25
OMC 150117P00050000 P 01/17/15 50.0 0.00 0.30
OMC 150117P00055000 P 01/17/15 55.0 0.15 0.40
OMC 150117P00060000 P 01/17/15 60.0 0.40 0.75
OMC 150117P00065000 P 01/17/15 65.0 1.50 2.00
OMC 150117P00070000 P 01/17/15 70.0 3.20 4.80
OMC 150117P00075000 P 01/17/15 75.0 7.00 9.00
OMC 150117P00080000 P 01/17/15 80.0 11.40 13.80
OMC 150117P00085000 P 01/17/15 85.0 16.60 18.80
OMC 150117P00090000 P 01/17/15 90.0 20.90 24.10
OMC 150117P00095000 P 01/17/15 95.0 26.20 29.10
OMC 150117P00100000 P 01/17/15 100.0 31.50 34.20
OMC 150417C00040000 C 04/17/15 40.0 26.70 28.80
OMC 150417C00045000 C 04/17/15 45.0 21.30 23.90
OMC 150417C00050000 C 04/17/15 50.0 16.50 18.90
OMC 150417C00055000 C 04/17/15 55.0 11.80 14.20
OMC 150417C00060000 C 04/17/15 60.0 7.70 9.50
OMC 150417C00065000 C 04/17/15 65.0 4.20 5.70
OMC 150417C00070000 C 04/17/15 70.0 1.90 2.50
OMC 150417C00075000 C 04/17/15 75.0 0.75 1.25
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 0.25
OMC 150417P00045000 P 04/17/15 45.0 0.05 0.30
OMC 150417P00050000 P 04/17/15 50.0 0.15 0.45
OMC 150417P00055000 P 04/17/15 55.0 0.50 0.85
OMC 150417P00060000 P 04/17/15 60.0 1.20 1.75
OMC 150417P00065000 P 04/17/15 65.0 2.45 3.40
OMC 150417P00070000 P 04/17/15 70.0 5.00 6.20
OMC 150417P00075000 P 04/17/15 75.0 8.10 10.10
OMC 150417P00080000 P 04/17/15 80.0 12.40 14.60
OMC 150417P00085000 P 04/17/15 85.0 17.10 19.50
OMC 150417P00090000 P 04/17/15 90.0 21.80 24.40
OMC 150417P00095000 P 04/17/15 95.0 26.30 29.80
OMC 150417P00100000 P 04/17/15 100.0 31.30 35.40
OMC 150417P00105000 P 04/17/15 105.0 36.60 40.20

OPRA data is delayed 15 minutes.