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 (2016-05-06)Premium Content

Omnicom Group Inc (OMC)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 160520C00040000 C 05/20/16 40.0 41.20 44.80
OMC 160520C00045000 C 05/20/16 45.0 36.20 40.40
OMC 160520C00050000 C 05/20/16 50.0 31.20 35.40
OMC 160520C00055000 C 05/20/16 55.0 26.20 30.50
OMC 160520C00060000 C 05/20/16 60.0 21.20 25.40
OMC 160520C00065000 C 05/20/16 65.0 17.70 19.10
OMC 160520C00070000 C 05/20/16 70.0 12.70 14.10
OMC 160520C00075000 C 05/20/16 75.0 7.80 9.10
OMC 160520C00080000 C 05/20/16 80.0 1.80 5.60
OMC 160520C00085000 C 05/20/16 85.0 0.40 0.60
OMC 160520C00090000 C 05/20/16 90.0 0.00 0.10
OMC 160520C00095000 C 05/20/16 95.0 0.00 0.10
OMC 160520C00100000 C 05/20/16 100.0 0.00 0.10
OMC 160520C00105000 C 05/20/16 105.0 0.00 0.40
OMC 160520C00110000 C 05/20/16 110.0 0.00 0.25
OMC 160520C00115000 C 05/20/16 115.0 0.00 0.40
OMC 160520C00120000 C 05/20/16 120.0 0.00 0.40
OMC 160520P00040000 P 05/20/16 40.0 0.00 4.80
OMC 160520P00045000 P 05/20/16 45.0 0.00 0.50
OMC 160520P00050000 P 05/20/16 50.0 0.00 0.40
OMC 160520P00055000 P 05/20/16 55.0 0.00 0.25
OMC 160520P00060000 P 05/20/16 60.0 0.00 0.25
OMC 160520P00065000 P 05/20/16 65.0 0.00 0.45
OMC 160520P00070000 P 05/20/16 70.0 0.00 0.25
OMC 160520P00075000 P 05/20/16 75.0 0.00 0.50
OMC 160520P00080000 P 05/20/16 80.0 0.30 0.50
OMC 160520P00085000 P 05/20/16 85.0 0.50 3.50
OMC 160520P00090000 P 05/20/16 90.0 6.00 7.30
OMC 160520P00095000 P 05/20/16 95.0 9.50 13.70
OMC 160520P00100000 P 05/20/16 100.0 14.50 18.80
OMC 160520P00105000 P 05/20/16 105.0 19.60 24.00
OMC 160520P00110000 P 05/20/16 110.0 24.60 28.90
OMC 160520P00115000 P 05/20/16 115.0 29.50 34.00
OMC 160520P00120000 P 05/20/16 120.0 34.50 38.80
OMC 160617C00045000 C 06/17/16 45.0 36.10 40.40
OMC 160617C00050000 C 06/17/16 50.0 31.20 35.40
OMC 160617C00055000 C 06/17/16 55.0 27.20 29.10
OMC 160617C00060000 C 06/17/16 60.0 22.80 24.10
OMC 160617C00065000 C 06/17/16 65.0 17.80 19.10
OMC 160617C00070000 C 06/17/16 70.0 12.80 14.20
OMC 160617C00075000 C 06/17/16 75.0 8.00 9.20
OMC 160617C00080000 C 06/17/16 80.0 4.00 4.30
OMC 160617C00085000 C 06/17/16 85.0 1.00 1.40
OMC 160617C00090000 C 06/17/16 90.0 0.00 0.45
OMC 160617C00095000 C 06/17/16 95.0 0.00 0.40
OMC 160617C00100000 C 06/17/16 100.0 0.00 0.25
OMC 160617C00105000 C 06/17/16 105.0 0.00 0.50
OMC 160617C00110000 C 06/17/16 110.0 0.00 0.40
OMC 160617C00115000 C 06/17/16 115.0 0.00 0.40
OMC 160617C00120000 C 06/17/16 120.0 0.00 0.40
OMC 160617C00125000 C 06/17/16 125.0 0.00 0.40
OMC 160617P00045000 P 06/17/16 45.0 0.00 0.40
OMC 160617P00050000 P 06/17/16 50.0 0.00 0.40
OMC 160617P00055000 P 06/17/16 55.0 0.00 0.45
OMC 160617P00060000 P 06/17/16 60.0 0.00 0.40
OMC 160617P00065000 P 06/17/16 65.0 0.00 0.15
OMC 160617P00070000 P 06/17/16 70.0 0.00 0.50
OMC 160617P00075000 P 06/17/16 75.0 0.15 0.40
OMC 160617P00080000 P 06/17/16 80.0 1.00 1.25
OMC 160617P00085000 P 06/17/16 85.0 3.20 3.60
OMC 160617P00090000 P 06/17/16 90.0 6.60 7.90
OMC 160617P00095000 P 06/17/16 95.0 11.50 12.80
OMC 160617P00100000 P 06/17/16 100.0 16.50 17.80
OMC 160617P00105000 P 06/17/16 105.0 20.10 24.50
OMC 160617P00110000 P 06/17/16 110.0 25.10 29.30
OMC 160617P00115000 P 06/17/16 115.0 30.10 34.30
OMC 160617P00120000 P 06/17/16 120.0 35.10 39.30
OMC 160617P00125000 P 06/17/16 125.0 40.10 44.30
OMC 160715C00040000 C 07/15/16 40.0 41.20 45.40
OMC 160715C00045000 C 07/15/16 45.0 36.20 40.40
OMC 160715C00050000 C 07/15/16 50.0 32.70 34.10
OMC 160715C00055000 C 07/15/16 55.0 27.70 29.10
OMC 160715C00060000 C 07/15/16 60.0 21.20 25.40
OMC 160715C00065000 C 07/15/16 65.0 16.30 20.20
OMC 160715C00070000 C 07/15/16 70.0 12.90 14.20
OMC 160715C00075000 C 07/15/16 75.0 6.70 10.60
OMC 160715C00080000 C 07/15/16 80.0 4.40 4.70
OMC 160715C00085000 C 07/15/16 85.0 1.50 1.85
OMC 160715C00090000 C 07/15/16 90.0 0.05 0.40
OMC 160715C00095000 C 07/15/16 95.0 0.00 0.25
OMC 160715C00100000 C 07/15/16 100.0 0.00 0.25
OMC 160715C00105000 C 07/15/16 105.0 0.00 0.40
OMC 160715C00110000 C 07/15/16 110.0 0.00 0.40
OMC 160715P00040000 P 07/15/16 40.0 0.00 0.25
OMC 160715P00045000 P 07/15/16 45.0 0.00 0.25
OMC 160715P00050000 P 07/15/16 50.0 0.00 0.50
OMC 160715P00055000 P 07/15/16 55.0 0.00 0.25
OMC 160715P00060000 P 07/15/16 60.0 0.05 0.25
OMC 160715P00065000 P 07/15/16 65.0 0.05 0.35
OMC 160715P00070000 P 07/15/16 70.0 0.10 0.60
OMC 160715P00075000 P 07/15/16 75.0 0.60 0.85
OMC 160715P00080000 P 07/15/16 80.0 1.55 1.70
OMC 160715P00085000 P 07/15/16 85.0 3.70 4.10
OMC 160715P00090000 P 07/15/16 90.0 5.70 9.40
OMC 160715P00095000 P 07/15/16 95.0 11.50 12.90
OMC 160715P00100000 P 07/15/16 100.0 16.40 17.80
OMC 160715P00105000 P 07/15/16 105.0 20.10 24.50
OMC 160715P00110000 P 07/15/16 110.0 25.00 29.30
OMC 161021C00040000 C 10/21/16 40.0 41.20 45.40
OMC 161021C00045000 C 10/21/16 45.0 36.20 40.40
OMC 161021C00050000 C 10/21/16 50.0 31.20 35.50
OMC 161021C00055000 C 10/21/16 55.0 26.30 30.40
OMC 161021C00060000 C 10/21/16 60.0 21.30 25.70
OMC 161021C00065000 C 10/21/16 65.0 16.50 20.30
OMC 161021C00070000 C 10/21/16 70.0 11.90 15.70
OMC 161021C00075000 C 10/21/16 75.0 9.30 9.90
OMC 161021C00080000 C 10/21/16 80.0 5.70 6.20
OMC 161021C00085000 C 10/21/16 85.0 2.90 3.30
OMC 161021C00090000 C 10/21/16 90.0 1.20 1.80
OMC 161021C00095000 C 10/21/16 95.0 0.15 1.05
OMC 161021C00100000 C 10/21/16 100.0 0.00 0.50
OMC 161021C00105000 C 10/21/16 105.0 0.00 0.55
OMC 161021C00110000 C 10/21/16 110.0 0.00 0.85
OMC 161021P00040000 P 10/21/16 40.0 0.00 0.50
OMC 161021P00045000 P 10/21/16 45.0 0.00 0.50
OMC 161021P00050000 P 10/21/16 50.0 0.00 0.40
OMC 161021P00055000 P 10/21/16 55.0 0.00 0.65
OMC 161021P00060000 P 10/21/16 60.0 0.20 0.60
OMC 161021P00065000 P 10/21/16 65.0 0.40 1.00
OMC 161021P00070000 P 10/21/16 70.0 1.15 1.40
OMC 161021P00075000 P 10/21/16 75.0 1.95 2.45
OMC 161021P00080000 P 10/21/16 80.0 3.30 3.70
OMC 161021P00085000 P 10/21/16 85.0 5.60 6.10
OMC 161021P00090000 P 10/21/16 90.0 7.00 11.20
OMC 161021P00095000 P 10/21/16 95.0 11.30 15.40
OMC 161021P00100000 P 10/21/16 100.0 15.70 19.90
OMC 161021P00105000 P 10/21/16 105.0 20.50 24.90
OMC 161021P00110000 P 10/21/16 110.0 25.60 29.90

OPRA data is delayed 15 minutes.