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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 140920C00040000 C 09/20/14 40.0 30.70 33.90
OMC 140920C00045000 C 09/20/14 45.0 25.10 28.90
OMC 140920C00050000 C 09/20/14 50.0 20.10 23.90
OMC 140920C00055000 C 09/20/14 55.0 15.20 18.70
OMC 140920C00060000 C 09/20/14 60.0 10.10 14.40
OMC 140920C00065000 C 09/20/14 65.0 5.80 8.70
OMC 140920C00070000 C 09/20/14 70.0 2.10 2.80
OMC 140920C00075000 C 09/20/14 75.0 0.00 0.35
OMC 140920C00080000 C 09/20/14 80.0 0.00 0.10
OMC 140920C00085000 C 09/20/14 85.0 0.00 0.45
OMC 140920C00090000 C 09/20/14 90.0 0.00 0.40
OMC 140920C00095000 C 09/20/14 95.0 0.00 0.40
OMC 140920C00100000 C 09/20/14 100.0 0.00 0.40
OMC 140920C00105000 C 09/20/14 105.0 0.00 0.40
OMC 140920P00040000 P 09/20/14 40.0 0.00 0.40
OMC 140920P00045000 P 09/20/14 45.0 0.00 0.40
OMC 140920P00050000 P 09/20/14 50.0 0.00 0.40
OMC 140920P00055000 P 09/20/14 55.0 0.00 0.40
OMC 140920P00060000 P 09/20/14 60.0 0.00 0.45
OMC 140920P00065000 P 09/20/14 65.0 0.00 0.10
OMC 140920P00070000 P 09/20/14 70.0 0.00 0.85
OMC 140920P00075000 P 09/20/14 75.0 2.90 3.90
OMC 140920P00080000 P 09/20/14 80.0 6.10 10.50
OMC 140920P00085000 P 09/20/14 85.0 11.80 15.30
OMC 140920P00090000 P 09/20/14 90.0 16.90 20.20
OMC 140920P00095000 P 09/20/14 95.0 21.80 25.10
OMC 140920P00100000 P 09/20/14 100.0 26.80 30.10
OMC 140920P00105000 P 09/20/14 105.0 31.90 34.80
OMC 141018C00045000 C 10/18/14 45.0 25.10 29.40
OMC 141018C00050000 C 10/18/14 50.0 19.70 24.40
OMC 141018C00055000 C 10/18/14 55.0 14.90 19.40
OMC 141018C00060000 C 10/18/14 60.0 10.80 13.70
OMC 141018C00065000 C 10/18/14 65.0 5.20 9.50
OMC 141018C00070000 C 10/18/14 70.0 2.70 3.00
OMC 141018C00075000 C 10/18/14 75.0 0.40 0.75
OMC 141018C00080000 C 10/18/14 80.0 0.00 0.40
OMC 141018C00085000 C 10/18/14 85.0 0.00 0.30
OMC 141018C00090000 C 10/18/14 90.0 0.00 0.30
OMC 141018C00095000 C 10/18/14 95.0 0.00 0.30
OMC 141018C00100000 C 10/18/14 100.0 0.00 0.30
OMC 141018C00105000 C 10/18/14 105.0 0.00 0.30
OMC 141018P00045000 P 10/18/14 45.0 0.00 0.30
OMC 141018P00050000 P 10/18/14 50.0 0.00 0.30
OMC 141018P00055000 P 10/18/14 55.0 0.00 0.30
OMC 141018P00060000 P 10/18/14 60.0 0.00 0.35
OMC 141018P00065000 P 10/18/14 65.0 0.00 0.60
OMC 141018P00070000 P 10/18/14 70.0 1.10 1.30
OMC 141018P00075000 P 10/18/14 75.0 2.15 5.60
OMC 141018P00080000 P 10/18/14 80.0 6.20 10.50
OMC 141018P00085000 P 10/18/14 85.0 11.10 15.60
OMC 141018P00090000 P 10/18/14 90.0 16.10 20.50
OMC 141018P00095000 P 10/18/14 95.0 21.10 25.50
OMC 141018P00100000 P 10/18/14 100.0 26.10 30.90
OMC 141018P00105000 P 10/18/14 105.0 31.10 35.50
OMC 150117C00035000 C 01/17/15 35.0 35.10 39.40
OMC 150117C00040000 C 01/17/15 40.0 29.80 34.50
OMC 150117C00045000 C 01/17/15 45.0 24.80 29.50
OMC 150117C00050000 C 01/17/15 50.0 19.90 24.40
OMC 150117C00055000 C 01/17/15 55.0 14.90 19.40
OMC 150117C00060000 C 01/17/15 60.0 10.00 14.50
OMC 150117C00065000 C 01/17/15 65.0 5.50 9.90
OMC 150117C00070000 C 01/17/15 70.0 3.50 4.10
OMC 150117C00075000 C 01/17/15 75.0 1.20 2.10
OMC 150117C00080000 C 01/17/15 80.0 0.20 3.50
OMC 150117C00085000 C 01/17/15 85.0 0.00 0.75
OMC 150117C00090000 C 01/17/15 90.0 0.00 3.80
OMC 150117C00095000 C 01/17/15 95.0 0.00 3.80
OMC 150117C00100000 C 01/17/15 100.0 0.00 0.75
OMC 150117P00035000 P 01/17/15 35.0 0.00 0.75
OMC 150117P00040000 P 01/17/15 40.0 0.00 3.70
OMC 150117P00045000 P 01/17/15 45.0 0.00 0.75
OMC 150117P00050000 P 01/17/15 50.0 0.00 0.75
OMC 150117P00055000 P 01/17/15 55.0 0.10 3.60
OMC 150117P00060000 P 01/17/15 60.0 0.25 0.75
OMC 150117P00065000 P 01/17/15 65.0 0.95 2.40
OMC 150117P00070000 P 01/17/15 70.0 2.20 2.65
OMC 150117P00075000 P 01/17/15 75.0 5.20 6.60
OMC 150117P00080000 P 01/17/15 80.0 7.50 11.50
OMC 150117P00085000 P 01/17/15 85.0 12.10 16.10
OMC 150117P00090000 P 01/17/15 90.0 17.00 21.10
OMC 150117P00095000 P 01/17/15 95.0 21.90 26.00
OMC 150117P00100000 P 01/17/15 100.0 26.80 30.90
OMC 150417C00040000 C 04/17/15 40.0 30.10 34.40
OMC 150417C00045000 C 04/17/15 45.0 25.10 29.40
OMC 150417C00050000 C 04/17/15 50.0 20.10 24.40
OMC 150417C00055000 C 04/17/15 55.0 15.10 19.40
OMC 150417C00060000 C 04/17/15 60.0 10.50 14.70
OMC 150417C00065000 C 04/17/15 65.0 6.30 10.40
OMC 150417C00070000 C 04/17/15 70.0 4.20 4.70
OMC 150417C00075000 C 04/17/15 75.0 2.10 3.70
OMC 150417C00080000 C 04/17/15 80.0 0.65 1.45
OMC 150417C00085000 C 04/17/15 85.0 0.10 0.65
OMC 150417C00090000 C 04/17/15 90.0 0.00 0.90
OMC 150417C00095000 C 04/17/15 95.0 0.00 0.90
OMC 150417C00100000 C 04/17/15 100.0 0.00 0.90
OMC 150417C00105000 C 04/17/15 105.0 0.00 0.90
OMC 150417P00040000 P 04/17/15 40.0 0.00 0.90
OMC 150417P00045000 P 04/17/15 45.0 0.00 4.80
OMC 150417P00050000 P 04/17/15 50.0 0.20 1.85
OMC 150417P00055000 P 04/17/15 55.0 0.40 0.90
OMC 150417P00060000 P 04/17/15 60.0 0.85 4.80
OMC 150417P00065000 P 04/17/15 65.0 1.30 5.00
OMC 150417P00070000 P 04/17/15 70.0 3.10 3.80
OMC 150417P00075000 P 04/17/15 75.0 6.20 7.00
OMC 150417P00080000 P 04/17/15 80.0 9.10 12.50
OMC 150417P00085000 P 04/17/15 85.0 12.30 16.60
OMC 150417P00090000 P 04/17/15 90.0 17.00 21.40
OMC 150417P00095000 P 04/17/15 95.0 22.10 26.30
OMC 150417P00100000 P 04/17/15 100.0 26.90 31.40
OMC 150417P00105000 P 04/17/15 105.0 31.90 36.20

OPRA data is delayed 15 minutes.