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 (2017-08-04)Premium Content

Omnicom Group Inc (OMC)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 171020C00045000 C 10/20/17 45.0 30.00 31.20
OMC 171020C00050000 C 10/20/17 50.0 25.00 26.80
OMC 171020C00055000 C 10/20/17 55.0 19.60 21.50
OMC 171020C00060000 C 10/20/17 60.0 14.90 16.00
OMC 171020C00062500 C 10/20/17 62.5 12.40 14.00
OMC 171020C00065000 C 10/20/17 65.0 10.10 10.70
OMC 171020C00067500 C 10/20/17 67.5 7.70 8.20
OMC 171020C00070000 C 10/20/17 70.0 5.20 5.70
OMC 171020C00072500 C 10/20/17 72.5 2.75 3.40
OMC 171020C00075000 C 10/20/17 75.0 0.75 0.90
OMC 171020C00077500 C 10/20/17 77.5 0.00 0.20
OMC 171020C00080000 C 10/20/17 80.0 0.00 0.45
OMC 171020C00082500 C 10/20/17 82.5 0.00 0.45
OMC 171020C00085000 C 10/20/17 85.0 0.00 0.45
OMC 171020C00087500 C 10/20/17 87.5 0.00 0.45
OMC 171020C00090000 C 10/20/17 90.0 0.00 0.05
OMC 171020C00092500 C 10/20/17 92.5 0.00 0.05
OMC 171020C00095000 C 10/20/17 95.0 0.00 0.05
OMC 171020C00100000 C 10/20/17 100.0 0.00 0.15
OMC 171020C00105000 C 10/20/17 105.0 0.00 0.45
OMC 171020C00110000 C 10/20/17 110.0 0.00 0.45
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 0.45
OMC 171020P00045000 P 10/20/17 45.0 0.00 0.05
OMC 171020P00050000 P 10/20/17 50.0 0.00 0.45
OMC 171020P00055000 P 10/20/17 55.0 0.00 0.45
OMC 171020P00060000 P 10/20/17 60.0 0.00 0.45
OMC 171020P00062500 P 10/20/17 62.5 0.00 0.45
OMC 171020P00065000 P 10/20/17 65.0 0.00 0.05
OMC 171020P00067500 P 10/20/17 67.5 0.00 0.05
OMC 171020P00070000 P 10/20/17 70.0 0.00 0.10
OMC 171020P00072500 P 10/20/17 72.5 0.00 0.15
OMC 171020P00075000 P 10/20/17 75.0 0.25 0.55
OMC 171020P00077500 P 10/20/17 77.5 2.05 2.20
OMC 171020P00080000 P 10/20/17 80.0 4.40 4.90
OMC 171020P00082500 P 10/20/17 82.5 6.80 7.50
OMC 171020P00085000 P 10/20/17 85.0 9.30 10.10
OMC 171020P00087500 P 10/20/17 87.5 11.70 12.50
OMC 171020P00090000 P 10/20/17 90.0 14.30 15.10
OMC 171020P00092500 P 10/20/17 92.5 16.80 17.80
OMC 171020P00095000 P 10/20/17 95.0 19.30 20.10
OMC 171020P00100000 P 10/20/17 100.0 24.10 25.10
OMC 171020P00105000 P 10/20/17 105.0 29.10 30.10
OMC 171020P00110000 P 10/20/17 110.0 34.10 35.00
OMC 171020P00115000 P 10/20/17 115.0 39.20 41.30
OMC 171020P00120000 P 10/20/17 120.0 43.70 45.60
OMC 171020P00125000 P 10/20/17 125.0 48.40 50.80
OMC 171117C00045000 C 11/17/17 45.0 30.20 31.30
OMC 171117C00050000 C 11/17/17 50.0 25.30 26.50
OMC 171117C00055000 C 11/17/17 55.0 20.40 21.20
OMC 171117C00060000 C 11/17/17 60.0 15.40 15.80
OMC 171117C00065000 C 11/17/17 65.0 10.50 11.20
OMC 171117C00067500 C 11/17/17 67.5 8.00 8.70
OMC 171117C00070000 C 11/17/17 70.0 5.70 6.10
OMC 171117C00072500 C 11/17/17 72.5 3.60 3.90
OMC 171117C00075000 C 11/17/17 75.0 1.80 2.15
OMC 171117C00077500 C 11/17/17 77.5 0.80 1.05
OMC 171117C00080000 C 11/17/17 80.0 0.30 0.45
OMC 171117C00082500 C 11/17/17 82.5 0.10 0.15
OMC 171117C00085000 C 11/17/17 85.0 0.00 0.50
OMC 171117C00090000 C 11/17/17 90.0 0.00 0.45
OMC 171117C00095000 C 11/17/17 95.0 0.00 0.45
OMC 171117C00100000 C 11/17/17 100.0 0.00 0.45
OMC 171117C00105000 C 11/17/17 105.0 0.00 0.45
OMC 171117P00045000 P 11/17/17 45.0 0.00 0.45
OMC 171117P00050000 P 11/17/17 50.0 0.00 0.45
OMC 171117P00055000 P 11/17/17 55.0 0.00 0.45
OMC 171117P00060000 P 11/17/17 60.0 0.05 0.15
OMC 171117P00065000 P 11/17/17 65.0 0.10 0.20
OMC 171117P00067500 P 11/17/17 67.5 0.15 0.30
OMC 171117P00070000 P 11/17/17 70.0 0.35 0.50
OMC 171117P00072500 P 11/17/17 72.5 0.65 0.90
OMC 171117P00075000 P 11/17/17 75.0 1.50 1.70
OMC 171117P00077500 P 11/17/17 77.5 2.80 3.10
OMC 171117P00080000 P 11/17/17 80.0 4.60 5.10
OMC 171117P00082500 P 11/17/17 82.5 7.00 7.60
OMC 171117P00085000 P 11/17/17 85.0 9.40 10.00
OMC 171117P00090000 P 11/17/17 90.0 14.40 15.10
OMC 171117P00095000 P 11/17/17 95.0 19.40 20.20
OMC 171117P00100000 P 11/17/17 100.0 24.30 25.60
OMC 171117P00105000 P 11/17/17 105.0 29.40 30.10
OMC 180119C00055000 C 01/19/18 55.0 20.20 20.90
OMC 180119C00060000 C 01/19/18 60.0 15.20 16.10
OMC 180119C00062500 C 01/19/18 62.5 12.30 14.50
OMC 180119C00065000 C 01/19/18 65.0 10.50 11.30
OMC 180119C00067500 C 01/19/18 67.5 8.40 9.00
OMC 180119C00070000 C 01/19/18 70.0 6.30 6.70
OMC 180119C00072500 C 01/19/18 72.5 4.40 4.80
OMC 180119C00075000 C 01/19/18 75.0 2.95 3.30
OMC 180119C00077500 C 01/19/18 77.5 1.70 2.05
OMC 180119C00080000 C 01/19/18 80.0 0.95 1.25
OMC 180119C00082500 C 01/19/18 82.5 0.45 0.70
OMC 180119C00085000 C 01/19/18 85.0 0.20 0.40
OMC 180119C00087500 C 01/19/18 87.5 0.10 0.25
OMC 180119C00090000 C 01/19/18 90.0 0.00 0.50
OMC 180119C00092500 C 01/19/18 92.5 0.00 0.50
OMC 180119C00095000 C 01/19/18 95.0 0.00 0.50
OMC 180119C00100000 C 01/19/18 100.0 0.00 0.50
OMC 180119C00105000 C 01/19/18 105.0 0.00 0.50
OMC 180119C00110000 C 01/19/18 110.0 0.00 0.50
OMC 180119C00115000 C 01/19/18 115.0 0.00 0.50
OMC 180119C00120000 C 01/19/18 120.0 0.00 0.50
OMC 180119P00055000 P 01/19/18 55.0 0.10 0.20
OMC 180119P00060000 P 01/19/18 60.0 0.20 0.35
OMC 180119P00062500 P 01/19/18 62.5 0.30 0.50
OMC 180119P00065000 P 01/19/18 65.0 0.50 0.65
OMC 180119P00067500 P 01/19/18 67.5 0.70 0.90
OMC 180119P00070000 P 01/19/18 70.0 1.15 1.40
OMC 180119P00072500 P 01/19/18 72.5 1.80 2.10
OMC 180119P00075000 P 01/19/18 75.0 2.75 3.10
OMC 180119P00077500 P 01/19/18 77.5 4.10 4.50
OMC 180119P00080000 P 01/19/18 80.0 5.80 6.20
OMC 180119P00082500 P 01/19/18 82.5 7.80 8.20
OMC 180119P00085000 P 01/19/18 85.0 9.60 10.80
OMC 180119P00087500 P 01/19/18 87.5 12.10 13.10
OMC 180119P00090000 P 01/19/18 90.0 14.50 15.70
OMC 180119P00092500 P 01/19/18 92.5 16.50 18.40
OMC 180119P00095000 P 01/19/18 95.0 19.60 20.30
OMC 180119P00100000 P 01/19/18 100.0 24.40 25.50
OMC 180119P00105000 P 01/19/18 105.0 29.20 31.00
OMC 180119P00110000 P 01/19/18 110.0 34.10 35.40
OMC 180119P00115000 P 01/19/18 115.0 38.30 41.90
OMC 180119P00120000 P 01/19/18 120.0 44.40 45.30
OMC 180420C00050000 C 04/20/18 50.0 24.70 26.80
OMC 180420C00055000 C 04/20/18 55.0 19.30 22.50
OMC 180420C00060000 C 04/20/18 60.0 14.00 18.10
OMC 180420C00062500 C 04/20/18 62.5 13.20 14.20
OMC 180420C00065000 C 04/20/18 65.0 11.00 11.60
OMC 180420C00067500 C 04/20/18 67.5 9.10 9.60
OMC 180420C00070000 C 04/20/18 70.0 7.20 7.70
OMC 180420C00072500 C 04/20/18 72.5 5.50 6.10
OMC 180420C00075000 C 04/20/18 75.0 4.10 4.70
OMC 180420C00077500 C 04/20/18 77.5 3.00 3.50
OMC 180420C00080000 C 04/20/18 80.0 2.10 2.45
OMC 180420C00082500 C 04/20/18 82.5 1.45 1.75
OMC 180420C00085000 C 04/20/18 85.0 0.85 1.10
OMC 180420C00090000 C 04/20/18 90.0 0.30 0.55
OMC 180420C00095000 C 04/20/18 95.0 0.00 0.85
OMC 180420C00100000 C 04/20/18 100.0 0.00 0.75
OMC 180420C00105000 C 04/20/18 105.0 0.00 0.70
OMC 180420C00110000 C 04/20/18 110.0 0.00 0.70
OMC 180420C00115000 C 04/20/18 115.0 0.00 0.70
OMC 180420P00050000 P 04/20/18 50.0 0.20 0.45
OMC 180420P00055000 P 04/20/18 55.0 0.40 0.60
OMC 180420P00060000 P 04/20/18 60.0 0.70 0.90
OMC 180420P00062500 P 04/20/18 62.5 0.95 1.15
OMC 180420P00065000 P 04/20/18 65.0 1.30 1.60
OMC 180420P00067500 P 04/20/18 67.5 1.75 2.05
OMC 180420P00070000 P 04/20/18 70.0 2.40 2.80
OMC 180420P00072500 P 04/20/18 72.5 3.20 3.60
OMC 180420P00075000 P 04/20/18 75.0 4.20 4.80
OMC 180420P00077500 P 04/20/18 77.5 5.60 6.20
OMC 180420P00080000 P 04/20/18 80.0 7.10 7.70
OMC 180420P00082500 P 04/20/18 82.5 8.90 9.50
OMC 180420P00085000 P 04/20/18 85.0 10.50 11.40
OMC 180420P00090000 P 04/20/18 90.0 14.30 16.50
OMC 180420P00095000 P 04/20/18 95.0 17.90 22.00
OMC 180420P00100000 P 04/20/18 100.0 24.10 26.40
OMC 180420P00105000 P 04/20/18 105.0 28.80 31.70
OMC 180420P00110000 P 04/20/18 110.0 33.00 37.50
OMC 180420P00115000 P 04/20/18 115.0 38.00 42.30
OMC 190118C00045000 C 01/18/19 45.0 29.00 32.20
OMC 190118C00047500 C 01/18/19 47.5 25.50 30.50
OMC 190118C00050000 C 01/18/19 50.0 23.90 28.00
OMC 190118C00055000 C 01/18/19 55.0 18.70 23.40
OMC 190118C00060000 C 01/18/19 60.0 15.50 17.30
OMC 190118C00065000 C 01/18/19 65.0 11.60 13.70
OMC 190118C00067500 C 01/18/19 67.5 10.00 11.20
OMC 190118C00070000 C 01/18/19 70.0 8.60 9.50
OMC 190118C00072500 C 01/18/19 72.5 7.50 8.10
OMC 190118C00075000 C 01/18/19 75.0 6.20 6.70
OMC 190118C00077500 C 01/18/19 77.5 5.10 5.60
OMC 190118C00080000 C 01/18/19 80.0 4.10 4.60
OMC 190118C00082500 C 01/18/19 82.5 3.20 3.70
OMC 190118C00085000 C 01/18/19 85.0 2.55 2.95
OMC 190118C00090000 C 01/18/19 90.0 1.50 2.30
OMC 190118C00095000 C 01/18/19 95.0 0.80 1.10
OMC 190118C00100000 C 01/18/19 100.0 0.45 0.70
OMC 190118P00045000 P 01/18/19 45.0 0.55 0.75
OMC 190118P00047500 P 01/18/19 47.5 0.65 1.40
OMC 190118P00050000 P 01/18/19 50.0 0.85 1.10
OMC 190118P00055000 P 01/18/19 55.0 1.30 1.55
OMC 190118P00060000 P 01/18/19 60.0 2.05 2.75
OMC 190118P00065000 P 01/18/19 65.0 3.20 3.80
OMC 190118P00067500 P 01/18/19 67.5 3.90 4.30
OMC 190118P00070000 P 01/18/19 70.0 4.80 5.50
OMC 190118P00072500 P 01/18/19 72.5 5.80 6.20
OMC 190118P00075000 P 01/18/19 75.0 7.00 7.90
OMC 190118P00077500 P 01/18/19 77.5 8.20 9.20
OMC 190118P00080000 P 01/18/19 80.0 9.70 10.80
OMC 190118P00082500 P 01/18/19 82.5 11.30 12.40
OMC 190118P00085000 P 01/18/19 85.0 13.00 14.20
OMC 190118P00090000 P 01/18/19 90.0 16.00 18.60
OMC 190118P00095000 P 01/18/19 95.0 20.90 22.60
OMC 190118P00100000 P 01/18/19 100.0 25.00 27.60
OMC 200117C00040000 C 01/17/20 40.0 34.40 38.50
OMC 200117C00042500 C 01/17/20 42.5 30.50 35.50
OMC 200117C00045000 C 01/17/20 45.0 28.00 32.90
OMC 200117C00047500 C 01/17/20 47.5 25.60 30.50
OMC 200117C00050000 C 01/17/20 50.0 23.60 28.20
OMC 200117C00055000 C 01/17/20 55.0 19.50 22.80
OMC 200117C00060000 C 01/17/20 60.0 15.50 19.20
OMC 200117C00065000 C 01/17/20 65.0 13.30 15.20
OMC 200117C00067500 C 01/17/20 67.5 11.40 13.10
OMC 200117C00070000 C 01/17/20 70.0 9.90 11.70
OMC 200117C00072500 C 01/17/20 72.5 8.70 10.50
OMC 200117C00075000 C 01/17/20 75.0 7.70 9.00
OMC 200117C00077500 C 01/17/20 77.5 6.70 8.20
OMC 200117C00080000 C 01/17/20 80.0 5.80 7.10
OMC 200117C00082500 C 01/17/20 82.5 5.10 6.00
OMC 200117C00085000 C 01/17/20 85.0 4.00 5.20
OMC 200117C00090000 C 01/17/20 90.0 2.80 3.80
OMC 200117C00095000 C 01/17/20 95.0 1.75 2.85
OMC 200117C00100000 C 01/17/20 100.0 1.20 2.25
OMC 200117C00105000 C 01/17/20 105.0 0.75 1.65
OMC 200117P00040000 P 01/17/20 40.0 0.85 1.40
OMC 200117P00042500 P 01/17/20 42.5 0.75 2.50
OMC 200117P00045000 P 01/17/20 45.0 1.10 2.15
OMC 200117P00047500 P 01/17/20 47.5 1.30 2.85
OMC 200117P00050000 P 01/17/20 50.0 1.85 2.65
OMC 200117P00055000 P 01/17/20 55.0 2.60 3.20
OMC 200117P00060000 P 01/17/20 60.0 3.80 4.60
OMC 200117P00065000 P 01/17/20 65.0 5.10 6.40
OMC 200117P00067500 P 01/17/20 67.5 6.10 7.30
OMC 200117P00070000 P 01/17/20 70.0 7.10 8.20
OMC 200117P00072500 P 01/17/20 72.5 8.20 9.40
OMC 200117P00075000 P 01/17/20 75.0 9.30 10.50
OMC 200117P00077500 P 01/17/20 77.5 10.70 11.90
OMC 200117P00080000 P 01/17/20 80.0 12.10 13.40
OMC 200117P00082500 P 01/17/20 82.5 13.50 14.90
OMC 200117P00085000 P 01/17/20 85.0 15.30 16.60
OMC 200117P00090000 P 01/17/20 90.0 18.70 20.10
OMC 200117P00095000 P 01/17/20 95.0 22.20 23.90
OMC 200117P00100000 P 01/17/20 100.0 26.70 27.90
OMC 200117P00105000 P 01/17/20 105.0 30.90 33.00

OPRA data is delayed 15 minutes.