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 (2017-02-03)Premium Content

Omnicom Group Inc (OMC)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 170519C00055000 C 05/19/17 55.0 26.70 28.10
OMC 170519C00060000 C 05/19/17 60.0 21.20 24.20
OMC 170519C00065000 C 05/19/17 65.0 16.40 19.20
OMC 170519C00070000 C 05/19/17 70.0 11.20 14.20
OMC 170519C00075000 C 05/19/17 75.0 6.20 9.10
OMC 170519C00077500 C 05/19/17 77.5 3.50 6.30
OMC 170519C00080000 C 05/19/17 80.0 2.55 2.85
OMC 170519C00082500 C 05/19/17 82.5 0.95 1.10
OMC 170519C00085000 C 05/19/17 85.0 0.15 0.30
OMC 170519C00087500 C 05/19/17 87.5 0.00 0.25
OMC 170519C00090000 C 05/19/17 90.0 0.00 0.05
OMC 170519C00092500 C 05/19/17 92.5 0.00 0.20
OMC 170519C00095000 C 05/19/17 95.0 0.00 0.15
OMC 170519C00100000 C 05/19/17 100.0 0.00 0.15
OMC 170519C00105000 C 05/19/17 105.0 0.00 0.20
OMC 170519C00110000 C 05/19/17 110.0 0.00 0.20
OMC 170519C00115000 C 05/19/17 115.0 0.00 0.20
OMC 170519C00120000 C 05/19/17 120.0 0.00 0.10
OMC 170519P00055000 P 05/19/17 55.0 0.00 0.15
OMC 170519P00060000 P 05/19/17 60.0 0.00 0.10
OMC 170519P00065000 P 05/19/17 65.0 0.00 0.20
OMC 170519P00070000 P 05/19/17 70.0 0.00 0.20
OMC 170519P00075000 P 05/19/17 75.0 0.00 0.15
OMC 170519P00077500 P 05/19/17 77.5 0.05 0.30
OMC 170519P00080000 P 05/19/17 80.0 0.45 0.65
OMC 170519P00082500 P 05/19/17 82.5 1.30 1.60
OMC 170519P00085000 P 05/19/17 85.0 3.00 3.50
OMC 170519P00087500 P 05/19/17 87.5 4.60 5.90
OMC 170519P00090000 P 05/19/17 90.0 7.10 8.80
OMC 170519P00092500 P 05/19/17 92.5 8.80 11.80
OMC 170519P00095000 P 05/19/17 95.0 10.90 14.40
OMC 170519P00100000 P 05/19/17 100.0 15.80 19.40
OMC 170519P00105000 P 05/19/17 105.0 20.90 24.70
OMC 170519P00110000 P 05/19/17 110.0 25.80 29.20
OMC 170519P00115000 P 05/19/17 115.0 30.80 35.10
OMC 170519P00120000 P 05/19/17 120.0 36.90 38.60
OMC 170616C00055000 C 06/16/17 55.0 26.60 28.10
OMC 170616C00060000 C 06/16/17 60.0 20.10 24.50
OMC 170616C00065000 C 06/16/17 65.0 15.50 19.50
OMC 170616C00070000 C 06/16/17 70.0 11.10 14.30
OMC 170616C00075000 C 06/16/17 75.0 6.30 9.40
OMC 170616C00077500 C 06/16/17 77.5 3.60 6.10
OMC 170616C00080000 C 06/16/17 80.0 2.85 3.30
OMC 170616C00082500 C 06/16/17 82.5 1.55 1.85
OMC 170616C00085000 C 06/16/17 85.0 0.60 0.90
OMC 170616C00087500 C 06/16/17 87.5 0.15 0.30
OMC 170616C00090000 C 06/16/17 90.0 0.00 0.20
OMC 170616C00092500 C 06/16/17 92.5 0.00 0.15
OMC 170616C00095000 C 06/16/17 95.0 0.00 0.15
OMC 170616C00100000 C 06/16/17 100.0 0.00 0.20
OMC 170616C00105000 C 06/16/17 105.0 0.00 0.10
OMC 170616C00110000 C 06/16/17 110.0 0.00 0.15
OMC 170616C00115000 C 06/16/17 115.0 0.00 0.15
OMC 170616C00120000 C 06/16/17 120.0 0.00 0.15
OMC 170616P00055000 P 06/16/17 55.0 0.00 0.20
OMC 170616P00060000 P 06/16/17 60.0 0.00 0.20
OMC 170616P00065000 P 06/16/17 65.0 0.00 0.25
OMC 170616P00070000 P 06/16/17 70.0 0.00 0.20
OMC 170616P00075000 P 06/16/17 75.0 0.20 0.40
OMC 170616P00077500 P 06/16/17 77.5 0.50 0.80
OMC 170616P00080000 P 06/16/17 80.0 1.15 1.45
OMC 170616P00082500 P 06/16/17 82.5 2.25 2.65
OMC 170616P00085000 P 06/16/17 85.0 3.20 4.30
OMC 170616P00087500 P 06/16/17 87.5 5.10 6.80
OMC 170616P00090000 P 06/16/17 90.0 6.80 10.40
OMC 170616P00092500 P 06/16/17 92.5 8.80 12.20
OMC 170616P00095000 P 06/16/17 95.0 11.10 15.10
OMC 170616P00100000 P 06/16/17 100.0 16.10 20.50
OMC 170616P00105000 P 06/16/17 105.0 21.10 25.50
OMC 170616P00110000 P 06/16/17 110.0 26.10 30.40
OMC 170616P00115000 P 06/16/17 115.0 31.10 35.40
OMC 170616P00120000 P 06/16/17 120.0 37.20 39.10
OMC 170721C00042500 C 07/21/17 42.5 38.80 40.80
OMC 170721C00045000 C 07/21/17 45.0 35.30 39.40
OMC 170721C00050000 C 07/21/17 50.0 30.10 34.50
OMC 170721C00055000 C 07/21/17 55.0 25.40 29.50
OMC 170721C00060000 C 07/21/17 60.0 20.30 24.40
OMC 170721C00065000 C 07/21/17 65.0 15.30 19.50
OMC 170721C00070000 C 07/21/17 70.0 10.10 14.10
OMC 170721C00075000 C 07/21/17 75.0 6.40 9.10
OMC 170721C00077500 C 07/21/17 77.5 4.00 6.90
OMC 170721C00080000 C 07/21/17 80.0 3.60 3.90
OMC 170721C00082500 C 07/21/17 82.5 2.15 2.40
OMC 170721C00085000 C 07/21/17 85.0 1.20 1.45
OMC 170721C00087500 C 07/21/17 87.5 0.45 1.00
OMC 170721C00090000 C 07/21/17 90.0 0.05 0.60
OMC 170721C00092500 C 07/21/17 92.5 0.00 0.40
OMC 170721C00095000 C 07/21/17 95.0 0.00 0.35
OMC 170721C00100000 C 07/21/17 100.0 0.00 0.25
OMC 170721C00105000 C 07/21/17 105.0 0.00 0.25
OMC 170721C00110000 C 07/21/17 110.0 0.00 0.25
OMC 170721C00115000 C 07/21/17 115.0 0.00 0.30
OMC 170721C00120000 C 07/21/17 120.0 0.00 0.30
OMC 170721C00125000 C 07/21/17 125.0 0.00 0.20
OMC 170721C00130000 C 07/21/17 130.0 0.00 0.30
OMC 170721P00042500 P 07/21/17 42.5 0.00 0.20
OMC 170721P00045000 P 07/21/17 45.0 0.00 0.30
OMC 170721P00050000 P 07/21/17 50.0 0.00 0.30
OMC 170721P00055000 P 07/21/17 55.0 0.00 0.25
OMC 170721P00060000 P 07/21/17 60.0 0.00 0.30
OMC 170721P00065000 P 07/21/17 65.0 0.00 0.45
OMC 170721P00070000 P 07/21/17 70.0 0.25 0.70
OMC 170721P00075000 P 07/21/17 75.0 0.45 0.90
OMC 170721P00077500 P 07/21/17 77.5 1.15 1.35
OMC 170721P00080000 P 07/21/17 80.0 1.85 2.10
OMC 170721P00082500 P 07/21/17 82.5 2.85 3.40
OMC 170721P00085000 P 07/21/17 85.0 3.60 4.90
OMC 170721P00087500 P 07/21/17 87.5 4.80 6.90
OMC 170721P00090000 P 07/21/17 90.0 7.00 9.70
OMC 170721P00092500 P 07/21/17 92.5 9.00 12.20
OMC 170721P00095000 P 07/21/17 95.0 11.00 15.20
OMC 170721P00100000 P 07/21/17 100.0 16.00 20.30
OMC 170721P00105000 P 07/21/17 105.0 21.00 25.40
OMC 170721P00110000 P 07/21/17 110.0 26.00 30.10
OMC 170721P00115000 P 07/21/17 115.0 31.00 35.40
OMC 170721P00120000 P 07/21/17 120.0 35.90 39.80
OMC 170721P00125000 P 07/21/17 125.0 40.80 44.80
OMC 170721P00130000 P 07/21/17 130.0 46.90 49.30
OMC 171020C00045000 C 10/20/17 45.0 36.60 38.40
OMC 171020C00050000 C 10/20/17 50.0 30.10 34.50
OMC 171020C00055000 C 10/20/17 55.0 25.20 29.50
OMC 171020C00060000 C 10/20/17 60.0 20.30 24.50
OMC 171020C00065000 C 10/20/17 65.0 15.50 19.10
OMC 171020C00070000 C 10/20/17 70.0 11.00 14.10
OMC 171020C00075000 C 10/20/17 75.0 7.80 9.60
OMC 171020C00077500 C 10/20/17 77.5 6.30 6.90
OMC 171020C00080000 C 10/20/17 80.0 4.70 5.00
OMC 171020C00082500 C 10/20/17 82.5 3.30 3.60
OMC 171020C00085000 C 10/20/17 85.0 2.25 2.65
OMC 171020C00087500 C 10/20/17 87.5 1.35 1.85
OMC 171020C00090000 C 10/20/17 90.0 0.65 1.45
OMC 171020C00092500 C 10/20/17 92.5 0.35 0.85
OMC 171020C00095000 C 10/20/17 95.0 0.15 0.70
OMC 171020C00100000 C 10/20/17 100.0 0.00 0.40
OMC 171020C00105000 C 10/20/17 105.0 0.00 0.30
OMC 171020C00110000 C 10/20/17 110.0 0.00 0.35
OMC 171020C00115000 C 10/20/17 115.0 0.00 0.45
OMC 171020C00120000 C 10/20/17 120.0 0.00 0.45
OMC 171020C00125000 C 10/20/17 125.0 0.00 0.35
OMC 171020P00045000 P 10/20/17 45.0 0.00 0.40
OMC 171020P00050000 P 10/20/17 50.0 0.10 0.45
OMC 171020P00055000 P 10/20/17 55.0 0.05 0.55
OMC 171020P00060000 P 10/20/17 60.0 0.30 0.50
OMC 171020P00065000 P 10/20/17 65.0 0.55 0.80
OMC 171020P00070000 P 10/20/17 70.0 0.95 1.25
OMC 171020P00075000 P 10/20/17 75.0 1.75 2.10
OMC 171020P00077500 P 10/20/17 77.5 2.40 2.80
OMC 171020P00080000 P 10/20/17 80.0 3.30 3.60
OMC 171020P00082500 P 10/20/17 82.5 4.30 4.70
OMC 171020P00085000 P 10/20/17 85.0 5.70 6.20
OMC 171020P00087500 P 10/20/17 87.5 6.40 9.50
OMC 171020P00090000 P 10/20/17 90.0 8.30 11.30
OMC 171020P00092500 P 10/20/17 92.5 10.30 13.50
OMC 171020P00095000 P 10/20/17 95.0 12.10 16.30
OMC 171020P00100000 P 10/20/17 100.0 16.70 21.00
OMC 171020P00105000 P 10/20/17 105.0 21.50 25.90
OMC 171020P00110000 P 10/20/17 110.0 26.30 30.70
OMC 171020P00115000 P 10/20/17 115.0 31.30 35.60
OMC 171020P00120000 P 10/20/17 120.0 36.20 40.60
OMC 171020P00125000 P 10/20/17 125.0 42.10 45.00

OPRA data is delayed 15 minutes.