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 (2016-08-05)Premium Content

Omnicom Group Inc (OMC)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 160916C00042500 C 09/16/16 42.5 41.50 42.80
OMC 160916C00045000 C 09/16/16 45.0 38.80 40.30
OMC 160916C00050000 C 09/16/16 50.0 34.00 35.80
OMC 160916C00055000 C 09/16/16 55.0 29.00 30.30
OMC 160916C00060000 C 09/16/16 60.0 24.00 25.30
OMC 160916C00065000 C 09/16/16 65.0 19.00 20.40
OMC 160916C00070000 C 09/16/16 70.0 14.10 15.50
OMC 160916C00072500 C 09/16/16 72.5 11.60 13.10
OMC 160916C00075000 C 09/16/16 75.0 9.10 10.30
OMC 160916C00077500 C 09/16/16 77.5 6.70 8.10
OMC 160916C00080000 C 09/16/16 80.0 4.50 5.40
OMC 160916C00082500 C 09/16/16 82.5 2.60 3.10
OMC 160916C00085000 C 09/16/16 85.0 1.05 1.20
OMC 160916C00087500 C 09/16/16 87.5 0.20 0.50
OMC 160916C00090000 C 09/16/16 90.0 0.00 0.25
OMC 160916C00092500 C 09/16/16 92.5 0.00 0.20
OMC 160916C00095000 C 09/16/16 95.0 0.00 0.20
OMC 160916C00100000 C 09/16/16 100.0 0.00 0.20
OMC 160916C00105000 C 09/16/16 105.0 0.00 0.20
OMC 160916C00110000 C 09/16/16 110.0 0.00 0.20
OMC 160916C00115000 C 09/16/16 115.0 0.00 0.20
OMC 160916C00120000 C 09/16/16 120.0 0.00 0.20
OMC 160916C00125000 C 09/16/16 125.0 0.00 0.20
OMC 160916P00042500 P 09/16/16 42.5 0.00 0.20
OMC 160916P00045000 P 09/16/16 45.0 0.00 0.20
OMC 160916P00050000 P 09/16/16 50.0 0.00 0.20
OMC 160916P00055000 P 09/16/16 55.0 0.00 0.20
OMC 160916P00060000 P 09/16/16 60.0 0.00 0.20
OMC 160916P00065000 P 09/16/16 65.0 0.00 0.20
OMC 160916P00070000 P 09/16/16 70.0 0.00 0.10
OMC 160916P00072500 P 09/16/16 72.5 0.00 0.05
OMC 160916P00075000 P 09/16/16 75.0 0.05 0.10
OMC 160916P00077500 P 09/16/16 77.5 0.00 0.30
OMC 160916P00080000 P 09/16/16 80.0 0.15 0.40
OMC 160916P00082500 P 09/16/16 82.5 0.50 0.60
OMC 160916P00085000 P 09/16/16 85.0 1.20 1.50
OMC 160916P00087500 P 09/16/16 87.5 2.70 3.50
OMC 160916P00090000 P 09/16/16 90.0 4.90 6.00
OMC 160916P00092500 P 09/16/16 92.5 6.90 8.50
OMC 160916P00095000 P 09/16/16 95.0 9.80 11.00
OMC 160916P00100000 P 09/16/16 100.0 14.40 16.00
OMC 160916P00105000 P 09/16/16 105.0 19.60 21.50
OMC 160916P00110000 P 09/16/16 110.0 24.60 26.00
OMC 160916P00115000 P 09/16/16 115.0 29.40 31.00
OMC 160916P00120000 P 09/16/16 120.0 34.60 36.00
OMC 160916P00125000 P 09/16/16 125.0 39.70 41.00
OMC 161021C00040000 C 10/21/16 40.0 44.00 45.30
OMC 161021C00045000 C 10/21/16 45.0 38.10 40.40
OMC 161021C00050000 C 10/21/16 50.0 34.00 35.30
OMC 161021C00055000 C 10/21/16 55.0 29.00 30.60
OMC 161021C00060000 C 10/21/16 60.0 24.00 25.60
OMC 161021C00065000 C 10/21/16 65.0 19.00 20.60
OMC 161021C00070000 C 10/21/16 70.0 14.10 15.40
OMC 161021C00072500 C 10/21/16 72.5 11.60 13.10
OMC 161021C00075000 C 10/21/16 75.0 9.30 10.40
OMC 161021C00077500 C 10/21/16 77.5 7.00 8.10
OMC 161021C00080000 C 10/21/16 80.0 5.20 5.80
OMC 161021C00082500 C 10/21/16 82.5 3.20 3.70
OMC 161021C00085000 C 10/21/16 85.0 1.75 2.10
OMC 161021C00087500 C 10/21/16 87.5 0.75 1.00
OMC 161021C00090000 C 10/21/16 90.0 0.15 0.45
OMC 161021C00092500 C 10/21/16 92.5 0.00 0.35
OMC 161021C00095000 C 10/21/16 95.0 0.00 0.25
OMC 161021C00100000 C 10/21/16 100.0 0.00 0.20
OMC 161021C00105000 C 10/21/16 105.0 0.00 0.20
OMC 161021C00110000 C 10/21/16 110.0 0.00 0.20
OMC 161021P00040000 P 10/21/16 40.0 0.00 0.20
OMC 161021P00045000 P 10/21/16 45.0 0.00 0.20
OMC 161021P00050000 P 10/21/16 50.0 0.00 0.20
OMC 161021P00055000 P 10/21/16 55.0 0.00 0.20
OMC 161021P00060000 P 10/21/16 60.0 0.00 0.25
OMC 161021P00065000 P 10/21/16 65.0 0.05 0.30
OMC 161021P00070000 P 10/21/16 70.0 0.15 0.35
OMC 161021P00072500 P 10/21/16 72.5 0.20 0.45
OMC 161021P00075000 P 10/21/16 75.0 0.30 0.55
OMC 161021P00077500 P 10/21/16 77.5 0.50 0.80
OMC 161021P00080000 P 10/21/16 80.0 0.90 1.20
OMC 161021P00082500 P 10/21/16 82.5 1.50 1.85
OMC 161021P00085000 P 10/21/16 85.0 2.40 2.80
OMC 161021P00087500 P 10/21/16 87.5 3.80 4.50
OMC 161021P00090000 P 10/21/16 90.0 5.70 6.60
OMC 161021P00092500 P 10/21/16 92.5 7.60 9.00
OMC 161021P00095000 P 10/21/16 95.0 10.00 11.50
OMC 161021P00100000 P 10/21/16 100.0 15.10 16.50
OMC 161021P00105000 P 10/21/16 105.0 20.20 21.90
OMC 161021P00110000 P 10/21/16 110.0 25.20 26.50
OMC 170120C00045000 C 01/20/17 45.0 38.50 40.50
OMC 170120C00047500 C 01/20/17 47.5 35.40 38.50
OMC 170120C00050000 C 01/20/17 50.0 32.90 36.70
OMC 170120C00055000 C 01/20/17 55.0 28.00 31.20
OMC 170120C00060000 C 01/20/17 60.0 23.10 27.10
OMC 170120C00065000 C 01/20/17 65.0 18.80 22.20
OMC 170120C00070000 C 01/20/17 70.0 13.60 15.80
OMC 170120C00072500 C 01/20/17 72.5 12.10 13.50
OMC 170120C00075000 C 01/20/17 75.0 10.10 11.30
OMC 170120C00077500 C 01/20/17 77.5 8.10 9.00
OMC 170120C00080000 C 01/20/17 80.0 6.00 7.30
OMC 170120C00082500 C 01/20/17 82.5 4.40 5.20
OMC 170120C00085000 C 01/20/17 85.0 3.10 3.60
OMC 170120C00087500 C 01/20/17 87.5 2.15 2.45
OMC 170120C00090000 C 01/20/17 90.0 0.95 1.65
OMC 170120C00092500 C 01/20/17 92.5 0.45 1.05
OMC 170120C00095000 C 01/20/17 95.0 0.15 0.65
OMC 170120C00100000 C 01/20/17 100.0 0.00 0.45
OMC 170120C00105000 C 01/20/17 105.0 0.00 0.40
OMC 170120C00110000 C 01/20/17 110.0 0.00 0.40
OMC 170120C00115000 C 01/20/17 115.0 0.00 0.40
OMC 170120C00120000 C 01/20/17 120.0 0.00 0.40
OMC 170120P00045000 P 01/20/17 45.0 0.15 0.60
OMC 170120P00047500 P 01/20/17 47.5 0.20 0.50
OMC 170120P00050000 P 01/20/17 50.0 0.20 0.55
OMC 170120P00055000 P 01/20/17 55.0 0.25 0.85
OMC 170120P00060000 P 01/20/17 60.0 0.50 0.60
OMC 170120P00065000 P 01/20/17 65.0 0.70 0.85
OMC 170120P00070000 P 01/20/17 70.0 0.90 1.35
OMC 170120P00072500 P 01/20/17 72.5 1.15 1.60
OMC 170120P00075000 P 01/20/17 75.0 1.55 1.65
OMC 170120P00077500 P 01/20/17 77.5 1.95 2.10
OMC 170120P00080000 P 01/20/17 80.0 2.50 2.70
OMC 170120P00082500 P 01/20/17 82.5 3.30 3.60
OMC 170120P00085000 P 01/20/17 85.0 4.00 4.60
OMC 170120P00087500 P 01/20/17 87.5 5.40 6.00
OMC 170120P00090000 P 01/20/17 90.0 6.90 8.10
OMC 170120P00092500 P 01/20/17 92.5 8.80 10.00
OMC 170120P00095000 P 01/20/17 95.0 10.90 13.50
OMC 170120P00100000 P 01/20/17 100.0 14.40 18.50
OMC 170120P00105000 P 01/20/17 105.0 19.30 23.50
OMC 170120P00110000 P 01/20/17 110.0 23.90 28.40
OMC 170120P00115000 P 01/20/17 115.0 30.00 33.80
OMC 170120P00120000 P 01/20/17 120.0 35.50 37.10
OMC 170421C00042500 C 04/21/17 42.5 41.10 43.00
OMC 170421C00045000 C 04/21/17 45.0 38.50 41.20
OMC 170421C00050000 C 04/21/17 50.0 33.60 35.60
OMC 170421C00055000 C 04/21/17 55.0 28.10 31.20
OMC 170421C00060000 C 04/21/17 60.0 23.20 27.00
OMC 170421C00065000 C 04/21/17 65.0 18.60 20.90
OMC 170421C00070000 C 04/21/17 70.0 14.90 16.40
OMC 170421C00075000 C 04/21/17 75.0 10.60 12.30
OMC 170421C00077500 C 04/21/17 77.5 8.50 10.10
OMC 170421C00080000 C 04/21/17 80.0 6.90 8.50
OMC 170421C00082500 C 04/21/17 82.5 5.30 6.90
OMC 170421C00085000 C 04/21/17 85.0 4.00 4.90
OMC 170421C00087500 C 04/21/17 87.5 2.75 3.80
OMC 170421C00090000 C 04/21/17 90.0 1.70 2.85
OMC 170421C00092500 C 04/21/17 92.5 1.10 2.05
OMC 170421C00095000 C 04/21/17 95.0 0.75 1.45
OMC 170421C00100000 C 04/21/17 100.0 0.05 0.70
OMC 170421C00105000 C 04/21/17 105.0 0.00 0.70
OMC 170421C00110000 C 04/21/17 110.0 0.00 0.50
OMC 170421C00115000 C 04/21/17 115.0 0.00 0.45
OMC 170421C00120000 C 04/21/17 120.0 0.00 0.45
OMC 170421C00125000 C 04/21/17 125.0 0.00 0.45
OMC 170421P00042500 P 04/21/17 42.5 0.15 0.70
OMC 170421P00045000 P 04/21/17 45.0 0.15 0.75
OMC 170421P00050000 P 04/21/17 50.0 0.40 0.90
OMC 170421P00055000 P 04/21/17 55.0 0.50 1.30
OMC 170421P00060000 P 04/21/17 60.0 0.65 1.65
OMC 170421P00065000 P 04/21/17 65.0 1.00 1.55
OMC 170421P00070000 P 04/21/17 70.0 1.55 2.20
OMC 170421P00075000 P 04/21/17 75.0 2.25 3.10
OMC 170421P00077500 P 04/21/17 77.5 2.85 4.00
OMC 170421P00080000 P 04/21/17 80.0 3.50 4.40
OMC 170421P00082500 P 04/21/17 82.5 4.40 5.30
OMC 170421P00085000 P 04/21/17 85.0 5.50 6.20
OMC 170421P00087500 P 04/21/17 87.5 6.70 8.00
OMC 170421P00090000 P 04/21/17 90.0 8.20 9.80
OMC 170421P00092500 P 04/21/17 92.5 9.90 12.40
OMC 170421P00095000 P 04/21/17 95.0 11.80 14.60
OMC 170421P00100000 P 04/21/17 100.0 16.10 18.40
OMC 170421P00105000 P 04/21/17 105.0 19.90 23.60
OMC 170421P00110000 P 04/21/17 110.0 24.70 27.80
OMC 170421P00115000 P 04/21/17 115.0 30.30 32.80
OMC 170421P00120000 P 04/21/17 120.0 35.20 37.70
OMC 170421P00125000 P 04/21/17 125.0 40.70 42.10

OPRA data is delayed 15 minutes.