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 (2014-05-09)Premium Content

Omnicom Group Inc (OMC)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 140816C00040000 C 08/16/14 40.0 29.50 30.70
OMC 140816C00045000 C 08/16/14 45.0 24.10 26.10
OMC 140816C00050000 C 08/16/14 50.0 19.40 21.10
OMC 140816C00055000 C 08/16/14 55.0 14.50 15.60
OMC 140816C00060000 C 08/16/14 60.0 9.40 10.60
OMC 140816C00065000 C 08/16/14 65.0 4.80 6.10
OMC 140816C00070000 C 08/16/14 70.0 0.90 1.05
OMC 140816C00075000 C 08/16/14 75.0 0.00 0.25
OMC 140816C00080000 C 08/16/14 80.0 0.00 0.25
OMC 140816C00085000 C 08/16/14 85.0 0.00 0.25
OMC 140816C00090000 C 08/16/14 90.0 0.00 0.20
OMC 140816C00095000 C 08/16/14 95.0 0.00 0.20
OMC 140816C00100000 C 08/16/14 100.0 0.00 0.20
OMC 140816C00105000 C 08/16/14 105.0 0.00 0.25
OMC 140816P00040000 P 08/16/14 40.0 0.00 0.25
OMC 140816P00045000 P 08/16/14 45.0 0.00 0.25
OMC 140816P00050000 P 08/16/14 50.0 0.00 0.25
OMC 140816P00055000 P 08/16/14 55.0 0.00 0.25
OMC 140816P00060000 P 08/16/14 60.0 0.00 0.25
OMC 140816P00065000 P 08/16/14 65.0 0.00 0.15
OMC 140816P00070000 P 08/16/14 70.0 0.90 1.10
OMC 140816P00075000 P 08/16/14 75.0 4.70 5.30
OMC 140816P00080000 P 08/16/14 80.0 9.30 10.50
OMC 140816P00085000 P 08/16/14 85.0 14.30 15.50
OMC 140816P00090000 P 08/16/14 90.0 19.30 20.80
OMC 140816P00095000 P 08/16/14 95.0 23.20 25.70
OMC 140816P00100000 P 08/16/14 100.0 28.20 30.70
OMC 140816P00105000 P 08/16/14 105.0 32.70 35.30
OMC 140920C00040000 C 09/20/14 40.0 29.50 30.70
OMC 140920C00045000 C 09/20/14 45.0 24.20 26.10
OMC 140920C00050000 C 09/20/14 50.0 19.40 21.80
OMC 140920C00055000 C 09/20/14 55.0 14.40 15.60
OMC 140920C00060000 C 09/20/14 60.0 9.80 12.20
OMC 140920C00065000 C 09/20/14 65.0 5.10 5.50
OMC 140920C00070000 C 09/20/14 70.0 1.65 1.85
OMC 140920C00075000 C 09/20/14 75.0 0.25 0.40
OMC 140920C00080000 C 09/20/14 80.0 0.00 0.25
OMC 140920C00085000 C 09/20/14 85.0 0.00 0.25
OMC 140920C00090000 C 09/20/14 90.0 0.00 0.25
OMC 140920C00095000 C 09/20/14 95.0 0.00 0.25
OMC 140920C00100000 C 09/20/14 100.0 0.00 0.25
OMC 140920C00105000 C 09/20/14 105.0 0.00 0.25
OMC 140920P00040000 P 09/20/14 40.0 0.00 0.25
OMC 140920P00045000 P 09/20/14 45.0 0.00 0.25
OMC 140920P00050000 P 09/20/14 50.0 0.00 0.25
OMC 140920P00055000 P 09/20/14 55.0 0.00 0.25
OMC 140920P00060000 P 09/20/14 60.0 0.00 0.25
OMC 140920P00065000 P 09/20/14 65.0 0.35 0.50
OMC 140920P00070000 P 09/20/14 70.0 1.95 2.15
OMC 140920P00075000 P 09/20/14 75.0 5.50 6.00
OMC 140920P00080000 P 09/20/14 80.0 9.80 10.80
OMC 140920P00085000 P 09/20/14 85.0 13.20 15.80
OMC 140920P00090000 P 09/20/14 90.0 18.90 21.10
OMC 140920P00095000 P 09/20/14 95.0 23.70 26.00
OMC 140920P00100000 P 09/20/14 100.0 28.70 31.00
OMC 140920P00105000 P 09/20/14 105.0 33.70 36.10
OMC 141018C00045000 C 10/18/14 45.0 24.50 25.70
OMC 141018C00050000 C 10/18/14 50.0 19.70 22.30
OMC 141018C00055000 C 10/18/14 55.0 14.60 17.20
OMC 141018C00060000 C 10/18/14 60.0 9.80 12.30
OMC 141018C00065000 C 10/18/14 65.0 5.30 5.80
OMC 141018C00070000 C 10/18/14 70.0 2.10 2.25
OMC 141018C00075000 C 10/18/14 75.0 0.50 0.70
OMC 141018C00080000 C 10/18/14 80.0 0.05 0.25
OMC 141018C00085000 C 10/18/14 85.0 0.00 0.25
OMC 141018C00090000 C 10/18/14 90.0 0.00 0.25
OMC 141018C00095000 C 10/18/14 95.0 0.00 0.25
OMC 141018C00100000 C 10/18/14 100.0 0.00 0.25
OMC 141018C00105000 C 10/18/14 105.0 0.00 0.25
OMC 141018P00045000 P 10/18/14 45.0 0.00 0.25
OMC 141018P00050000 P 10/18/14 50.0 0.00 0.25
OMC 141018P00055000 P 10/18/14 55.0 0.00 0.25
OMC 141018P00060000 P 10/18/14 60.0 0.15 0.30
OMC 141018P00065000 P 10/18/14 65.0 0.70 0.90
OMC 141018P00070000 P 10/18/14 70.0 2.50 2.70
OMC 141018P00075000 P 10/18/14 75.0 5.90 6.30
OMC 141018P00080000 P 10/18/14 80.0 8.20 10.90
OMC 141018P00085000 P 10/18/14 85.0 14.30 15.90
OMC 141018P00090000 P 10/18/14 90.0 18.10 20.80
OMC 141018P00095000 P 10/18/14 95.0 24.20 25.90
OMC 141018P00100000 P 10/18/14 100.0 28.10 31.30
OMC 141018P00105000 P 10/18/14 105.0 34.20 35.90
OMC 150117C00035000 C 01/17/15 35.0 34.30 35.90
OMC 150117C00040000 C 01/17/15 40.0 29.40 32.30
OMC 150117C00045000 C 01/17/15 45.0 24.20 25.70
OMC 150117C00050000 C 01/17/15 50.0 19.40 20.70
OMC 150117C00055000 C 01/17/15 55.0 14.40 16.00
OMC 150117C00060000 C 01/17/15 60.0 10.10 10.60
OMC 150117C00065000 C 01/17/15 65.0 6.00 6.50
OMC 150117C00070000 C 01/17/15 70.0 3.00 3.30
OMC 150117C00075000 C 01/17/15 75.0 1.25 1.50
OMC 150117C00080000 C 01/17/15 80.0 0.40 0.55
OMC 150117C00085000 C 01/17/15 85.0 0.10 0.30
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 0.20
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 0.10 0.25
OMC 150117P00055000 P 01/17/15 55.0 0.30 0.45
OMC 150117P00060000 P 01/17/15 60.0 0.70 0.90
OMC 150117P00065000 P 01/17/15 65.0 1.70 1.95
OMC 150117P00070000 P 01/17/15 70.0 3.80 4.10
OMC 150117P00075000 P 01/17/15 75.0 7.00 7.40
OMC 150117P00080000 P 01/17/15 80.0 11.10 11.60
OMC 150117P00085000 P 01/17/15 85.0 15.10 16.70
OMC 150117P00090000 P 01/17/15 90.0 18.60 21.30
OMC 150117P00095000 P 01/17/15 95.0 23.80 26.60
OMC 150117P00100000 P 01/17/15 100.0 28.60 31.40

OPRA data is delayed 15 minutes.