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 Feb 27 2017 3:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 170317C00042500 C 03/17/17 42.5 41.20 45.90
OMC 170317C00045000 C 03/17/17 45.0 38.60 43.20
OMC 170317C00050000 C 03/17/17 50.0 33.80 37.50
OMC 170317C00055000 C 03/17/17 55.0 28.70 33.40
OMC 170317C00060000 C 03/17/17 60.0 23.70 28.40
OMC 170317C00065000 C 03/17/17 65.0 18.70 23.40
OMC 170317C00070000 C 03/17/17 70.0 13.70 18.40
OMC 170317C00075000 C 03/17/17 75.0 10.30 11.80
OMC 170317C00077500 C 03/17/17 77.5 6.20 10.10
OMC 170317C00080000 C 03/17/17 80.0 5.40 6.80
OMC 170317C00082500 C 03/17/17 82.5 2.90 4.20
OMC 170317C00085000 C 03/17/17 85.0 1.55 1.80
OMC 170317C00087500 C 03/17/17 87.5 0.40 0.70
OMC 170317C00090000 C 03/17/17 90.0 0.00 0.40
OMC 170317C00092500 C 03/17/17 92.5 0.00 0.45
OMC 170317C00095000 C 03/17/17 95.0 0.00 0.55
OMC 170317C00100000 C 03/17/17 100.0 0.00 0.50
OMC 170317C00105000 C 03/17/17 105.0 0.00 0.45
OMC 170317C00110000 C 03/17/17 110.0 0.00 0.50
OMC 170317C00115000 C 03/17/17 115.0 0.00 0.50
OMC 170317C00120000 C 03/17/17 120.0 0.00 0.50
OMC 170317C00125000 C 03/17/17 125.0 0.00 0.45
OMC 170317P00042500 P 03/17/17 42.5 0.00 0.50
OMC 170317P00045000 P 03/17/17 45.0 0.00 0.55
OMC 170317P00050000 P 03/17/17 50.0 0.00 0.45
OMC 170317P00055000 P 03/17/17 55.0 0.00 0.50
OMC 170317P00060000 P 03/17/17 60.0 0.00 0.55
OMC 170317P00065000 P 03/17/17 65.0 0.00 0.55
OMC 170317P00070000 P 03/17/17 70.0 0.00 0.50
OMC 170317P00075000 P 03/17/17 75.0 0.00 0.55
OMC 170317P00077500 P 03/17/17 77.5 0.00 0.45
OMC 170317P00080000 P 03/17/17 80.0 0.05 0.25
OMC 170317P00082500 P 03/17/17 82.5 0.30 0.55
OMC 170317P00085000 P 03/17/17 85.0 0.95 1.05
OMC 170317P00087500 P 03/17/17 87.5 2.35 2.65
OMC 170317P00090000 P 03/17/17 90.0 3.90 5.40
OMC 170317P00092500 P 03/17/17 92.5 6.20 7.80
OMC 170317P00095000 P 03/17/17 95.0 8.30 10.30
OMC 170317P00100000 P 03/17/17 100.0 12.10 16.60
OMC 170317P00105000 P 03/17/17 105.0 17.10 21.60
OMC 170317P00110000 P 03/17/17 110.0 22.10 26.60
OMC 170317P00115000 P 03/17/17 115.0 27.10 31.60
OMC 170317P00120000 P 03/17/17 120.0 32.10 36.60
OMC 170317P00125000 P 03/17/17 125.0 38.90 40.60
OMC 170421C00042500 C 04/21/17 42.5 41.40 45.60
OMC 170421C00045000 C 04/21/17 45.0 38.70 43.30
OMC 170421C00050000 C 04/21/17 50.0 33.70 38.20
OMC 170421C00055000 C 04/21/17 55.0 28.70 33.30
OMC 170421C00060000 C 04/21/17 60.0 23.70 28.20
OMC 170421C00065000 C 04/21/17 65.0 18.70 23.20
OMC 170421C00070000 C 04/21/17 70.0 13.70 18.40
OMC 170421C00075000 C 04/21/17 75.0 8.80 13.40
OMC 170421C00077500 C 04/21/17 77.5 7.80 10.20
OMC 170421C00080000 C 04/21/17 80.0 6.10 6.50
OMC 170421C00082500 C 04/21/17 82.5 4.00 4.50
OMC 170421C00085000 C 04/21/17 85.0 2.35 2.80
OMC 170421C00087500 C 04/21/17 87.5 1.10 1.75
OMC 170421C00090000 C 04/21/17 90.0 0.45 0.85
OMC 170421C00092500 C 04/21/17 92.5 0.00 1.00
OMC 170421C00095000 C 04/21/17 95.0 0.05 1.05
OMC 170421C00100000 C 04/21/17 100.0 0.00 0.05
OMC 170421C00105000 C 04/21/17 105.0 0.00 1.55
OMC 170421C00110000 C 04/21/17 110.0 0.00 1.45
OMC 170421C00115000 C 04/21/17 115.0 0.00 1.50
OMC 170421C00120000 C 04/21/17 120.0 0.00 1.45
OMC 170421C00125000 C 04/21/17 125.0 0.00 1.45
OMC 170421P00042500 P 04/21/17 42.5 0.00 1.50
OMC 170421P00045000 P 04/21/17 45.0 0.00 1.05
OMC 170421P00050000 P 04/21/17 50.0 0.00 1.50
OMC 170421P00055000 P 04/21/17 55.0 0.00 1.50
OMC 170421P00060000 P 04/21/17 60.0 0.00 0.45
OMC 170421P00065000 P 04/21/17 65.0 0.00 1.00
OMC 170421P00070000 P 04/21/17 70.0 0.00 0.95
OMC 170421P00075000 P 04/21/17 75.0 0.25 0.60
OMC 170421P00077500 P 04/21/17 77.5 0.25 0.60
OMC 170421P00080000 P 04/21/17 80.0 0.55 0.95
OMC 170421P00082500 P 04/21/17 82.5 1.05 1.50
OMC 170421P00085000 P 04/21/17 85.0 1.80 2.40
OMC 170421P00087500 P 04/21/17 87.5 3.20 3.70
OMC 170421P00090000 P 04/21/17 90.0 4.90 5.40
OMC 170421P00092500 P 04/21/17 92.5 6.10 8.20
OMC 170421P00095000 P 04/21/17 95.0 8.50 10.60
OMC 170421P00100000 P 04/21/17 100.0 12.70 16.30
OMC 170421P00105000 P 04/21/17 105.0 17.10 21.60
OMC 170421P00110000 P 04/21/17 110.0 22.10 26.70
OMC 170421P00115000 P 04/21/17 115.0 27.10 31.70
OMC 170421P00120000 P 04/21/17 120.0 32.10 36.70
OMC 170421P00125000 P 04/21/17 125.0 37.50 41.20
OMC 170721C00042500 C 07/21/17 42.5 42.50 45.50
OMC 170721C00045000 C 07/21/17 45.0 38.70 43.40
OMC 170721C00050000 C 07/21/17 50.0 33.70 38.40
OMC 170721C00055000 C 07/21/17 55.0 28.70 33.40
OMC 170721C00060000 C 07/21/17 60.0 23.50 27.80
OMC 170721C00065000 C 07/21/17 65.0 18.80 23.40
OMC 170721C00070000 C 07/21/17 70.0 14.10 18.50
OMC 170721C00075000 C 07/21/17 75.0 10.70 12.80
OMC 170721C00077500 C 07/21/17 77.5 8.60 10.70
OMC 170721C00080000 C 07/21/17 80.0 6.40 9.70
OMC 170721C00082500 C 07/21/17 82.5 5.20 6.30
OMC 170721C00085000 C 07/21/17 85.0 3.90 4.70
OMC 170721C00087500 C 07/21/17 87.5 2.40 3.60
OMC 170721C00090000 C 07/21/17 90.0 1.45 2.60
OMC 170721C00092500 C 07/21/17 92.5 0.80 1.90
OMC 170721C00095000 C 07/21/17 95.0 0.15 1.35
OMC 170721C00100000 C 07/21/17 100.0 0.00 1.00
OMC 170721C00105000 C 07/21/17 105.0 0.00 0.50
OMC 170721C00110000 C 07/21/17 110.0 0.00 2.00
OMC 170721C00115000 C 07/21/17 115.0 0.00 0.50
OMC 170721C00120000 C 07/21/17 120.0 0.00 0.50
OMC 170721C00125000 C 07/21/17 125.0 0.00 0.80
OMC 170721C00130000 C 07/21/17 130.0 0.00 0.50
OMC 170721P00042500 P 07/21/17 42.5 0.00 0.55
OMC 170721P00045000 P 07/21/17 45.0 0.00 0.90
OMC 170721P00050000 P 07/21/17 50.0 0.00 1.00
OMC 170721P00055000 P 07/21/17 55.0 0.00 1.05
OMC 170721P00060000 P 07/21/17 60.0 0.10 1.35
OMC 170721P00065000 P 07/21/17 65.0 0.10 1.35
OMC 170721P00070000 P 07/21/17 70.0 0.30 1.55
OMC 170721P00075000 P 07/21/17 75.0 0.95 1.85
OMC 170721P00077500 P 07/21/17 77.5 1.30 2.25
OMC 170721P00080000 P 07/21/17 80.0 1.85 2.90
OMC 170721P00082500 P 07/21/17 82.5 2.60 3.70
OMC 170721P00085000 P 07/21/17 85.0 3.60 4.70
OMC 170721P00087500 P 07/21/17 87.5 4.90 6.00
OMC 170721P00090000 P 07/21/17 90.0 6.10 7.60
OMC 170721P00092500 P 07/21/17 92.5 7.50 9.60
OMC 170721P00095000 P 07/21/17 95.0 8.40 12.50
OMC 170721P00100000 P 07/21/17 100.0 13.10 17.40
OMC 170721P00105000 P 07/21/17 105.0 17.70 22.30
OMC 170721P00110000 P 07/21/17 110.0 22.90 27.40
OMC 170721P00115000 P 07/21/17 115.0 27.50 32.20
OMC 170721P00120000 P 07/21/17 120.0 32.50 37.00
OMC 170721P00125000 P 07/21/17 125.0 37.50 42.00
OMC 170721P00130000 P 07/21/17 130.0 43.70 46.70
OMC 171020C00045000 C 10/20/17 45.0 39.90 42.20
OMC 171020C00050000 C 10/20/17 50.0 33.70 38.40
OMC 171020C00055000 C 10/20/17 55.0 28.70 33.40
OMC 171020C00060000 C 10/20/17 60.0 23.70 28.40
OMC 171020C00065000 C 10/20/17 65.0 19.00 23.50
OMC 171020C00070000 C 10/20/17 70.0 15.50 18.00
OMC 171020C00075000 C 10/20/17 75.0 11.30 14.70
OMC 171020C00077500 C 10/20/17 77.5 9.00 13.00
OMC 171020C00080000 C 10/20/17 80.0 7.80 9.20
OMC 171020C00082500 C 10/20/17 82.5 6.20 7.60
OMC 171020C00085000 C 10/20/17 85.0 4.70 6.10
OMC 171020C00087500 C 10/20/17 87.5 3.40 5.00
OMC 171020C00090000 C 10/20/17 90.0 2.40 4.00
OMC 171020C00092500 C 10/20/17 92.5 1.65 2.90
OMC 171020C00095000 C 10/20/17 95.0 1.05 2.35
OMC 171020C00100000 C 10/20/17 100.0 0.15 1.45
OMC 171020C00105000 C 10/20/17 105.0 0.00 1.25
OMC 171020C00110000 C 10/20/17 110.0 0.00 1.05
OMC 171020C00115000 C 10/20/17 115.0 0.00 1.00
OMC 171020C00120000 C 10/20/17 120.0 0.00 0.50
OMC 171020C00125000 C 10/20/17 125.0 0.00 0.50
OMC 171020P00045000 P 10/20/17 45.0 0.05 1.30
OMC 171020P00050000 P 10/20/17 50.0 0.10 1.35
OMC 171020P00055000 P 10/20/17 55.0 0.35 1.70
OMC 171020P00060000 P 10/20/17 60.0 0.55 2.00
OMC 171020P00065000 P 10/20/17 65.0 0.90 2.25
OMC 171020P00070000 P 10/20/17 70.0 1.10 2.05
OMC 171020P00075000 P 10/20/17 75.0 1.80 3.10
OMC 171020P00077500 P 10/20/17 77.5 2.50 3.70
OMC 171020P00080000 P 10/20/17 80.0 3.20 4.50
OMC 171020P00082500 P 10/20/17 82.5 4.00 5.50
OMC 171020P00085000 P 10/20/17 85.0 5.00 6.50
OMC 171020P00087500 P 10/20/17 87.5 6.30 7.80
OMC 171020P00090000 P 10/20/17 90.0 7.80 9.30
OMC 171020P00092500 P 10/20/17 92.5 8.80 11.20
OMC 171020P00095000 P 10/20/17 95.0 9.60 13.60
OMC 171020P00100000 P 10/20/17 100.0 13.70 18.30
OMC 171020P00105000 P 10/20/17 105.0 18.40 22.60
OMC 171020P00110000 P 10/20/17 110.0 23.30 27.80
OMC 171020P00115000 P 10/20/17 115.0 28.00 32.50
OMC 171020P00120000 P 10/20/17 120.0 33.20 37.50
OMC 171020P00125000 P 10/20/17 125.0 39.10 41.20

OPRA data is delayed 15 minutes.