Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Omnicom Group Inc (OMC)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 180119C00055000 C Jan 19, 2018 55.0 18.50 20.10
OMC 180119C00057500 C Jan 19, 2018 57.5 14.70 19.40
OMC 180119C00060000 C Jan 19, 2018 60.0 12.10 16.70
OMC 180119C00062500 C Jan 19, 2018 62.5 11.20 12.20
OMC 180119C00065000 C Jan 19, 2018 65.0 9.00 9.70
OMC 180119C00067500 C Jan 19, 2018 67.5 6.70 7.10
OMC 180119C00070000 C Jan 19, 2018 70.0 4.40 4.80
OMC 180119C00072500 C Jan 19, 2018 72.5 2.65 2.85
OMC 180119C00075000 C Jan 19, 2018 75.0 1.30 1.50
OMC 180119C00077500 C Jan 19, 2018 77.5 0.60 0.75
OMC 180119C00080000 C Jan 19, 2018 80.0 0.25 0.35
OMC 180119C00082500 C Jan 19, 2018 82.5 0.10 0.20
OMC 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
OMC 180119C00087500 C Jan 19, 2018 87.5 0.00 0.10
OMC 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
OMC 180119C00092500 C Jan 19, 2018 92.5 0.00 0.05
OMC 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
OMC 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
OMC 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
OMC 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
OMC 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
OMC 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
OMC 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
OMC 180119P00057500 P Jan 19, 2018 57.5 0.00 0.10
OMC 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
OMC 180119P00062500 P Jan 19, 2018 62.5 0.00 0.15
OMC 180119P00065000 P Jan 19, 2018 65.0 0.10 0.20
OMC 180119P00067500 P Jan 19, 2018 67.5 0.25 0.35
OMC 180119P00070000 P Jan 19, 2018 70.0 0.55 0.70
OMC 180119P00072500 P Jan 19, 2018 72.5 1.20 1.35
OMC 180119P00075000 P Jan 19, 2018 75.0 2.35 2.55
OMC 180119P00077500 P Jan 19, 2018 77.5 4.00 4.50
OMC 180119P00080000 P Jan 19, 2018 80.0 6.20 6.70
OMC 180119P00082500 P Jan 19, 2018 82.5 8.40 9.20
OMC 180119P00085000 P Jan 19, 2018 85.0 10.80 12.00
OMC 180119P00087500 P Jan 19, 2018 87.5 13.20 14.70
OMC 180119P00090000 P Jan 19, 2018 90.0 15.80 16.80
OMC 180119P00092500 P Jan 19, 2018 92.5 16.40 20.90
OMC 180119P00095000 P Jan 19, 2018 95.0 18.70 23.20
OMC 180119P00100000 P Jan 19, 2018 100.0 25.80 26.70
OMC 180119P00105000 P Jan 19, 2018 105.0 30.90 31.80
OMC 180119P00110000 P Jan 19, 2018 110.0 33.70 38.30
OMC 180119P00115000 P Jan 19, 2018 115.0 40.80 42.00
OMC 180119P00120000 P Jan 19, 2018 120.0 44.50 48.00
OMC 180420C00050000 C Apr 20, 2018 50.0 23.40 25.50
OMC 180420C00055000 C Apr 20, 2018 55.0 17.10 21.80
OMC 180420C00057500 C Apr 20, 2018 57.5 14.50 19.10
OMC 180420C00060000 C Apr 20, 2018 60.0 12.10 16.60
OMC 180420C00062500 C Apr 20, 2018 62.5 11.60 12.50
OMC 180420C00065000 C Apr 20, 2018 65.0 9.50 10.20
OMC 180420C00067500 C Apr 20, 2018 67.5 7.70 8.20
OMC 180420C00070000 C Apr 20, 2018 70.0 6.00 6.40
OMC 180420C00072500 C Apr 20, 2018 72.5 4.50 4.90
OMC 180420C00075000 C Apr 20, 2018 75.0 3.20 3.60
OMC 180420C00077500 C Apr 20, 2018 77.5 2.25 2.60
OMC 180420C00080000 C Apr 20, 2018 80.0 1.50 1.85
OMC 180420C00082500 C Apr 20, 2018 82.5 1.00 1.30
OMC 180420C00085000 C Apr 20, 2018 85.0 0.65 0.85
OMC 180420C00090000 C Apr 20, 2018 90.0 0.25 0.45
OMC 180420C00095000 C Apr 20, 2018 95.0 0.00 0.25
OMC 180420C00100000 C Apr 20, 2018 100.0 0.00 0.15
OMC 180420C00105000 C Apr 20, 2018 105.0 0.00 0.10
OMC 180420C00110000 C Apr 20, 2018 110.0 0.00 0.30
OMC 180420C00115000 C Apr 20, 2018 115.0 0.00 0.10
OMC 180420P00050000 P Apr 20, 2018 50.0 0.05 0.15
OMC 180420P00055000 P Apr 20, 2018 55.0 0.20 0.30
OMC 180420P00057500 P Apr 20, 2018 57.5 0.30 0.40
OMC 180420P00060000 P Apr 20, 2018 60.0 0.45 0.60
OMC 180420P00062500 P Apr 20, 2018 62.5 0.75 0.90
OMC 180420P00065000 P Apr 20, 2018 65.0 1.15 1.30
OMC 180420P00067500 P Apr 20, 2018 67.5 1.55 1.85
OMC 180420P00070000 P Apr 20, 2018 70.0 2.35 2.65
OMC 180420P00072500 P Apr 20, 2018 72.5 3.30 3.70
OMC 180420P00075000 P Apr 20, 2018 75.0 4.50 4.90
OMC 180420P00077500 P Apr 20, 2018 77.5 6.00 6.40
OMC 180420P00080000 P Apr 20, 2018 80.0 7.80 8.20
OMC 180420P00082500 P Apr 20, 2018 82.5 9.40 10.20
OMC 180420P00085000 P Apr 20, 2018 85.0 11.00 12.50
OMC 180420P00090000 P Apr 20, 2018 90.0 14.50 19.00
OMC 180420P00095000 P Apr 20, 2018 95.0 19.10 23.90
OMC 180420P00100000 P Apr 20, 2018 100.0 25.90 27.20
OMC 180420P00105000 P Apr 20, 2018 105.0 29.00 33.50
OMC 180420P00110000 P Apr 20, 2018 110.0 33.80 38.40
OMC 180420P00115000 P Apr 20, 2018 115.0 39.30 43.00
OMC 180720C00035000 C Jul 20, 2018 35.0 37.20 41.60
OMC 180720C00040000 C Jul 20, 2018 40.0 32.00 36.80
OMC 180720C00042500 C Jul 20, 2018 42.5 29.50 34.20
OMC 180720C00045000 C Jul 20, 2018 45.0 27.00 31.80
OMC 180720C00047500 C Jul 20, 2018 47.5 24.50 29.20
OMC 180720C00050000 C Jul 20, 2018 50.0 22.00 26.80
OMC 180720C00055000 C Jul 20, 2018 55.0 17.00 21.70
OMC 180720C00060000 C Jul 20, 2018 60.0 14.30 15.60
OMC 180720C00062500 C Jul 20, 2018 62.5 12.10 13.10
OMC 180720C00065000 C Jul 20, 2018 65.0 10.10 11.60
OMC 180720C00067500 C Jul 20, 2018 67.5 7.90 9.70
OMC 180720C00070000 C Jul 20, 2018 70.0 6.80 7.40
OMC 180720C00072500 C Jul 20, 2018 72.5 5.60 6.00
OMC 180720C00075000 C Jul 20, 2018 75.0 4.40 4.70
OMC 180720C00077500 C Jul 20, 2018 77.5 3.30 3.70
OMC 180720C00080000 C Jul 20, 2018 80.0 2.55 2.80
OMC 180720C00082500 C Jul 20, 2018 82.5 1.80 2.10
OMC 180720C00085000 C Jul 20, 2018 85.0 1.25 1.55
OMC 180720C00090000 C Jul 20, 2018 90.0 0.70 0.85
OMC 180720C00095000 C Jul 20, 2018 95.0 0.30 0.50
OMC 180720C00100000 C Jul 20, 2018 100.0 0.00 0.30
OMC 180720P00035000 P Jul 20, 2018 35.0 0.00 0.15
OMC 180720P00040000 P Jul 20, 2018 40.0 0.05 0.15
OMC 180720P00042500 P Jul 20, 2018 42.5 0.05 0.20
OMC 180720P00045000 P Jul 20, 2018 45.0 0.10 0.25
OMC 180720P00047500 P Jul 20, 2018 47.5 0.15 0.30
OMC 180720P00050000 P Jul 20, 2018 50.0 0.25 0.40
OMC 180720P00055000 P Jul 20, 2018 55.0 0.55 0.65
OMC 180720P00060000 P Jul 20, 2018 60.0 1.05 1.20
OMC 180720P00062500 P Jul 20, 2018 62.5 1.45 1.65
OMC 180720P00065000 P Jul 20, 2018 65.0 2.05 2.20
OMC 180720P00067500 P Jul 20, 2018 67.5 2.55 2.95
OMC 180720P00070000 P Jul 20, 2018 70.0 3.60 3.90
OMC 180720P00072500 P Jul 20, 2018 72.5 4.60 5.20
OMC 180720P00075000 P Jul 20, 2018 75.0 5.80 6.40
OMC 180720P00077500 P Jul 20, 2018 77.5 7.30 7.70
OMC 180720P00080000 P Jul 20, 2018 80.0 8.90 9.50
OMC 180720P00082500 P Jul 20, 2018 82.5 10.10 11.60
OMC 180720P00085000 P Jul 20, 2018 85.0 12.00 13.20
OMC 180720P00090000 P Jul 20, 2018 90.0 16.40 18.10
OMC 180720P00095000 P Jul 20, 2018 95.0 19.50 24.20
OMC 180720P00100000 P Jul 20, 2018 100.0 24.40 28.90
OMC 190118C00037500 C Jan 18, 2019 37.5 34.20 38.80
OMC 190118C00040000 C Jan 18, 2019 40.0 32.00 37.00
OMC 190118C00042500 C Jan 18, 2019 42.5 29.60 34.50
OMC 190118C00045000 C Jan 18, 2019 45.0 27.00 32.00
OMC 190118C00047500 C Jan 18, 2019 47.5 24.60 29.50
OMC 190118C00050000 C Jan 18, 2019 50.0 22.00 27.00
OMC 190118C00055000 C Jan 18, 2019 55.0 17.10 22.00
OMC 190118C00057500 C Jan 18, 2019 57.5 17.20 18.70
OMC 190118C00060000 C Jan 18, 2019 60.0 15.10 16.20
OMC 190118C00062500 C Jan 18, 2019 62.5 13.20 13.90
OMC 190118C00065000 C Jan 18, 2019 65.0 11.30 12.10
OMC 190118C00067500 C Jan 18, 2019 67.5 9.60 10.50
OMC 190118C00070000 C Jan 18, 2019 70.0 7.90 8.70
OMC 190118C00072500 C Jan 18, 2019 72.5 6.90 7.60
OMC 190118C00075000 C Jan 18, 2019 75.0 5.70 6.10
OMC 190118C00077500 C Jan 18, 2019 77.5 4.70 5.10
OMC 190118C00080000 C Jan 18, 2019 80.0 3.80 4.20
OMC 190118C00082500 C Jan 18, 2019 82.5 2.80 3.40
OMC 190118C00085000 C Jan 18, 2019 85.0 2.45 2.75
OMC 190118C00090000 C Jan 18, 2019 90.0 1.45 1.80
OMC 190118C00095000 C Jan 18, 2019 95.0 0.80 1.15
OMC 190118C00100000 C Jan 18, 2019 100.0 0.45 0.75
OMC 190118P00037500 P Jan 18, 2019 37.5 0.10 0.30
OMC 190118P00040000 P Jan 18, 2019 40.0 0.15 0.40
OMC 190118P00042500 P Jan 18, 2019 42.5 0.25 0.45
OMC 190118P00045000 P Jan 18, 2019 45.0 0.35 0.60
OMC 190118P00047500 P Jan 18, 2019 47.5 0.45 0.90
OMC 190118P00050000 P Jan 18, 2019 50.0 0.65 0.95
OMC 190118P00055000 P Jan 18, 2019 55.0 1.15 1.45
OMC 190118P00057500 P Jan 18, 2019 57.5 1.55 1.85
OMC 190118P00060000 P Jan 18, 2019 60.0 2.05 2.35
OMC 190118P00062500 P Jan 18, 2019 62.5 2.65 2.95
OMC 190118P00065000 P Jan 18, 2019 65.0 3.30 3.70
OMC 190118P00067500 P Jan 18, 2019 67.5 4.20 4.70
OMC 190118P00070000 P Jan 18, 2019 70.0 5.20 5.80
OMC 190118P00072500 P Jan 18, 2019 72.5 6.30 6.70
OMC 190118P00075000 P Jan 18, 2019 75.0 7.40 8.00
OMC 190118P00077500 P Jan 18, 2019 77.5 9.00 9.50
OMC 190118P00080000 P Jan 18, 2019 80.0 10.40 11.20
OMC 190118P00082500 P Jan 18, 2019 82.5 12.10 13.40
OMC 190118P00085000 P Jan 18, 2019 85.0 14.00 15.20
OMC 190118P00090000 P Jan 18, 2019 90.0 17.80 19.40
OMC 190118P00095000 P Jan 18, 2019 95.0 22.20 23.10
OMC 190118P00100000 P Jan 18, 2019 100.0 24.70 29.50
OMC 200117C00035000 C Jan 17, 2020 35.0 37.10 41.80
OMC 200117C00037500 C Jan 17, 2020 37.5 34.50 39.50
OMC 200117C00040000 C Jan 17, 2020 40.0 32.10 37.00
OMC 200117C00042500 C Jan 17, 2020 42.5 29.50 34.40
OMC 200117C00045000 C Jan 17, 2020 45.0 27.00 31.90
OMC 200117C00047500 C Jan 17, 2020 47.5 24.50 29.40
OMC 200117C00050000 C Jan 17, 2020 50.0 22.10 27.00
OMC 200117C00055000 C Jan 17, 2020 55.0 19.30 21.90
OMC 200117C00057500 C Jan 17, 2020 57.5 16.00 19.40
OMC 200117C00060000 C Jan 17, 2020 60.0 14.20 17.50
OMC 200117C00062500 C Jan 17, 2020 62.5 12.70 15.90
OMC 200117C00065000 C Jan 17, 2020 65.0 11.80 13.80
OMC 200117C00067500 C Jan 17, 2020 67.5 10.50 12.30
OMC 200117C00070000 C Jan 17, 2020 70.0 9.20 10.90
OMC 200117C00072500 C Jan 17, 2020 72.5 8.00 9.70
OMC 200117C00075000 C Jan 17, 2020 75.0 6.90 8.70
OMC 200117C00077500 C Jan 17, 2020 77.5 5.70 7.60
OMC 200117C00080000 C Jan 17, 2020 80.0 5.10 6.40
OMC 200117C00082500 C Jan 17, 2020 82.5 4.40 5.60
OMC 200117C00085000 C Jan 17, 2020 85.0 3.70 4.90
OMC 200117C00090000 C Jan 17, 2020 90.0 2.40 3.80
OMC 200117C00095000 C Jan 17, 2020 95.0 1.85 2.75
OMC 200117C00100000 C Jan 17, 2020 100.0 1.10 2.35
OMC 200117C00105000 C Jan 17, 2020 105.0 0.65 1.60
OMC 200117C00110000 C Jan 17, 2020 110.0 0.60 1.35
OMC 200117P00035000 P Jan 17, 2020 35.0 0.30 0.90
OMC 200117P00037500 P Jan 17, 2020 37.5 0.40 1.10
OMC 200117P00040000 P Jan 17, 2020 40.0 0.50 1.20
OMC 200117P00042500 P Jan 17, 2020 42.5 0.40 3.00
OMC 200117P00045000 P Jan 17, 2020 45.0 0.95 1.65
OMC 200117P00047500 P Jan 17, 2020 47.5 0.60 2.60
OMC 200117P00050000 P Jan 17, 2020 50.0 1.60 2.25
OMC 200117P00055000 P Jan 17, 2020 55.0 2.40 3.30
OMC 200117P00057500 P Jan 17, 2020 57.5 2.55 4.10
OMC 200117P00060000 P Jan 17, 2020 60.0 3.60 4.50
OMC 200117P00062500 P Jan 17, 2020 62.5 4.30 5.60
OMC 200117P00065000 P Jan 17, 2020 65.0 5.30 6.10
OMC 200117P00067500 P Jan 17, 2020 67.5 5.90 7.40
OMC 200117P00070000 P Jan 17, 2020 70.0 7.20 8.30
OMC 200117P00072500 P Jan 17, 2020 72.5 8.20 9.80
OMC 200117P00075000 P Jan 17, 2020 75.0 9.50 11.10
OMC 200117P00077500 P Jan 17, 2020 77.5 10.90 12.30
OMC 200117P00080000 P Jan 17, 2020 80.0 12.40 14.20
OMC 200117P00082500 P Jan 17, 2020 82.5 14.00 15.80
OMC 200117P00085000 P Jan 17, 2020 85.0 15.70 17.40
OMC 200117P00090000 P Jan 17, 2020 90.0 18.90 21.10
OMC 200117P00095000 P Jan 17, 2020 95.0 22.80 25.10
OMC 200117P00100000 P Jan 17, 2020 100.0 26.60 29.30
OMC 200117P00105000 P Jan 17, 2020 105.0 30.60 34.90
OMC 200117P00110000 P Jan 17, 2020 110.0 35.00 39.90
OPRA data is delayed 15 minutes.