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 (2017-05-05)Premium Content

Omnicom Group Inc (OMC)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 170721C00042500 C 07/21/17 42.5 38.80 40.80
OMC 170721C00045000 C 07/21/17 45.0 35.40 39.70
OMC 170721C00050000 C 07/21/17 50.0 31.60 33.40
OMC 170721C00055000 C 07/21/17 55.0 26.30 28.80
OMC 170721C00060000 C 07/21/17 60.0 21.60 23.40
OMC 170721C00065000 C 07/21/17 65.0 16.30 18.30
OMC 170721C00070000 C 07/21/17 70.0 12.00 12.70
OMC 170721C00072500 C 07/21/17 72.5 9.80 10.70
OMC 170721C00075000 C 07/21/17 75.0 7.20 7.70
OMC 170721C00077500 C 07/21/17 77.5 5.00 5.30
OMC 170721C00080000 C 07/21/17 80.0 3.00 3.30
OMC 170721C00082500 C 07/21/17 82.5 1.45 1.65
OMC 170721C00085000 C 07/21/17 85.0 0.50 0.70
OMC 170721C00087500 C 07/21/17 87.5 0.10 0.25
OMC 170721C00090000 C 07/21/17 90.0 0.00 0.10
OMC 170721C00092500 C 07/21/17 92.5 0.00 0.05
OMC 170721C00095000 C 07/21/17 95.0 0.00 0.05
OMC 170721C00100000 C 07/21/17 100.0 0.00 0.05
OMC 170721C00105000 C 07/21/17 105.0 0.00 0.05
OMC 170721C00110000 C 07/21/17 110.0 0.00 0.05
OMC 170721C00115000 C 07/21/17 115.0 0.00 0.05
OMC 170721C00120000 C 07/21/17 120.0 0.00 0.05
OMC 170721C00125000 C 07/21/17 125.0 0.00 0.05
OMC 170721C00130000 C 07/21/17 130.0 0.00 0.05
OMC 170721P00042500 P 07/21/17 42.5 0.00 0.05
OMC 170721P00045000 P 07/21/17 45.0 0.00 0.05
OMC 170721P00050000 P 07/21/17 50.0 0.00 0.10
OMC 170721P00055000 P 07/21/17 55.0 0.00 0.05
OMC 170721P00060000 P 07/21/17 60.0 0.00 0.10
OMC 170721P00065000 P 07/21/17 65.0 0.00 0.05
OMC 170721P00070000 P 07/21/17 70.0 0.00 0.10
OMC 170721P00072500 P 07/21/17 72.5 0.00 0.20
OMC 170721P00075000 P 07/21/17 75.0 0.05 0.20
OMC 170721P00077500 P 07/21/17 77.5 0.25 0.40
OMC 170721P00080000 P 07/21/17 80.0 0.65 0.90
OMC 170721P00082500 P 07/21/17 82.5 1.55 1.80
OMC 170721P00085000 P 07/21/17 85.0 3.10 3.40
OMC 170721P00087500 P 07/21/17 87.5 5.20 5.50
OMC 170721P00090000 P 07/21/17 90.0 7.60 7.90
OMC 170721P00092500 P 07/21/17 92.5 10.10 10.90
OMC 170721P00095000 P 07/21/17 95.0 11.60 13.00
OMC 170721P00100000 P 07/21/17 100.0 15.60 19.40
OMC 170721P00105000 P 07/21/17 105.0 21.50 23.20
OMC 170721P00110000 P 07/21/17 110.0 26.10 27.90
OMC 170721P00115000 P 07/21/17 115.0 31.30 33.60
OMC 170721P00120000 P 07/21/17 120.0 36.50 38.00
OMC 170721P00125000 P 07/21/17 125.0 41.50 43.10
OMC 170721P00130000 P 07/21/17 130.0 47.20 47.90
OMC 170818C00042500 C 08/18/17 42.5 39.20 41.20
OMC 170818C00045000 C 08/18/17 45.0 35.80 39.80
OMC 170818C00050000 C 08/18/17 50.0 30.20 34.20
OMC 170818C00055000 C 08/18/17 55.0 27.20 28.10
OMC 170818C00060000 C 08/18/17 60.0 22.10 22.70
OMC 170818C00065000 C 08/18/17 65.0 17.00 17.80
OMC 170818C00070000 C 08/18/17 70.0 12.40 12.70
OMC 170818C00075000 C 08/18/17 75.0 7.70 8.00
OMC 170818C00077500 C 08/18/17 77.5 5.20 5.80
OMC 170818C00080000 C 08/18/17 80.0 3.60 3.90
OMC 170818C00082500 C 08/18/17 82.5 2.15 2.30
OMC 170818C00085000 C 08/18/17 85.0 1.10 1.20
OMC 170818C00087500 C 08/18/17 87.5 0.40 0.60
OMC 170818C00090000 C 08/18/17 90.0 0.10 0.25
OMC 170818C00092500 C 08/18/17 92.5 0.00 0.10
OMC 170818C00095000 C 08/18/17 95.0 0.00 0.05
OMC 170818C00100000 C 08/18/17 100.0 0.00 0.05
OMC 170818C00105000 C 08/18/17 105.0 0.00 0.05
OMC 170818C00110000 C 08/18/17 110.0 0.00 0.05
OMC 170818C00115000 C 08/18/17 115.0 0.00 0.05
OMC 170818C00120000 C 08/18/17 120.0 0.00 0.05
OMC 170818P00042500 P 08/18/17 42.5 0.00 0.15
OMC 170818P00045000 P 08/18/17 45.0 0.00 0.05
OMC 170818P00050000 P 08/18/17 50.0 0.00 0.10
OMC 170818P00055000 P 08/18/17 55.0 0.00 0.10
OMC 170818P00060000 P 08/18/17 60.0 0.00 0.10
OMC 170818P00065000 P 08/18/17 65.0 0.00 0.15
OMC 170818P00070000 P 08/18/17 70.0 0.10 0.20
OMC 170818P00075000 P 08/18/17 75.0 0.35 0.45
OMC 170818P00077500 P 08/18/17 77.5 0.65 0.80
OMC 170818P00080000 P 08/18/17 80.0 1.25 1.40
OMC 170818P00082500 P 08/18/17 82.5 2.10 2.35
OMC 170818P00085000 P 08/18/17 85.0 3.50 3.80
OMC 170818P00087500 P 08/18/17 87.5 5.20 5.90
OMC 170818P00090000 P 08/18/17 90.0 7.50 8.00
OMC 170818P00092500 P 08/18/17 92.5 10.10 10.40
OMC 170818P00095000 P 08/18/17 95.0 12.60 13.10
OMC 170818P00100000 P 08/18/17 100.0 15.30 18.40
OMC 170818P00105000 P 08/18/17 105.0 21.30 23.30
OMC 170818P00110000 P 08/18/17 110.0 25.70 29.40
OMC 170818P00115000 P 08/18/17 115.0 30.90 34.10
OMC 170818P00120000 P 08/18/17 120.0 37.50 37.90
OMC 171020C00045000 C 10/20/17 45.0 37.10 38.00
OMC 171020C00050000 C 10/20/17 50.0 32.00 34.00
OMC 171020C00055000 C 10/20/17 55.0 27.00 27.80
OMC 171020C00060000 C 10/20/17 60.0 22.00 22.80
OMC 171020C00065000 C 10/20/17 65.0 17.10 17.80
OMC 171020C00070000 C 10/20/17 70.0 12.60 13.10
OMC 171020C00072500 C 10/20/17 72.5 10.10 10.80
OMC 171020C00075000 C 10/20/17 75.0 8.20 8.50
OMC 171020C00077500 C 10/20/17 77.5 6.10 6.50
OMC 171020C00080000 C 10/20/17 80.0 4.30 4.70
OMC 171020C00082500 C 10/20/17 82.5 3.00 3.20
OMC 171020C00085000 C 10/20/17 85.0 1.85 2.10
OMC 171020C00087500 C 10/20/17 87.5 1.05 1.25
OMC 171020C00090000 C 10/20/17 90.0 0.55 0.70
OMC 171020C00092500 C 10/20/17 92.5 0.25 0.40
OMC 171020C00095000 C 10/20/17 95.0 0.10 0.20
OMC 171020C00100000 C 10/20/17 100.0 0.00 0.10
OMC 171020C00105000 C 10/20/17 105.0 0.00 0.05
OMC 171020C00110000 C 10/20/17 110.0 0.00 0.05
OMC 171020C00115000 C 10/20/17 115.0 0.00 0.05
OMC 171020C00120000 C 10/20/17 120.0 0.00 0.10
OMC 171020C00125000 C 10/20/17 125.0 0.00 0.05
OMC 171020P00045000 P 10/20/17 45.0 0.00 0.05
OMC 171020P00050000 P 10/20/17 50.0 0.00 0.10
OMC 171020P00055000 P 10/20/17 55.0 0.00 0.15
OMC 171020P00060000 P 10/20/17 60.0 0.05 0.20
OMC 171020P00065000 P 10/20/17 65.0 0.20 0.25
OMC 171020P00070000 P 10/20/17 70.0 0.45 0.60
OMC 171020P00072500 P 10/20/17 72.5 0.65 0.80
OMC 171020P00075000 P 10/20/17 75.0 1.00 1.20
OMC 171020P00077500 P 10/20/17 77.5 1.60 1.75
OMC 171020P00080000 P 10/20/17 80.0 2.30 2.50
OMC 171020P00082500 P 10/20/17 82.5 3.40 3.60
OMC 171020P00085000 P 10/20/17 85.0 4.70 5.00
OMC 171020P00087500 P 10/20/17 87.5 6.30 6.80
OMC 171020P00090000 P 10/20/17 90.0 8.50 8.70
OMC 171020P00092500 P 10/20/17 92.5 10.50 11.00
OMC 171020P00095000 P 10/20/17 95.0 12.80 13.30
OMC 171020P00100000 P 10/20/17 100.0 17.60 19.10
OMC 171020P00105000 P 10/20/17 105.0 22.50 23.30
OMC 171020P00110000 P 10/20/17 110.0 26.90 28.10
OMC 171020P00115000 P 10/20/17 115.0 30.90 34.90
OMC 171020P00120000 P 10/20/17 120.0 35.90 39.30
OMC 171020P00125000 P 10/20/17 125.0 42.50 43.20
OMC 180119C00055000 C 01/19/18 55.0 27.30 27.80
OMC 180119C00060000 C 01/19/18 60.0 22.10 22.90
OMC 180119C00065000 C 01/19/18 65.0 17.30 18.10
OMC 180119C00070000 C 01/19/18 70.0 13.00 13.40
OMC 180119C00075000 C 01/19/18 75.0 8.80 9.20
OMC 180119C00077500 C 01/19/18 77.5 7.00 7.40
OMC 180119C00080000 C 01/19/18 80.0 5.30 5.60
OMC 180119C00082500 C 01/19/18 82.5 3.90 4.30
OMC 180119C00085000 C 01/19/18 85.0 2.65 3.10
OMC 180119C00087500 C 01/19/18 87.5 1.85 2.10
OMC 180119C00090000 C 01/19/18 90.0 1.10 1.40
OMC 180119C00092500 C 01/19/18 92.5 0.65 0.90
OMC 180119C00095000 C 01/19/18 95.0 0.30 0.55
OMC 180119C00100000 C 01/19/18 100.0 0.05 0.25
OMC 180119C00105000 C 01/19/18 105.0 0.00 0.20
OMC 180119C00110000 C 01/19/18 110.0 0.00 0.15
OMC 180119C00115000 C 01/19/18 115.0 0.00 0.15
OMC 180119C00120000 C 01/19/18 120.0 0.00 0.15
OMC 180119P00055000 P 01/19/18 55.0 0.10 0.35
OMC 180119P00060000 P 01/19/18 60.0 0.35 0.50
OMC 180119P00065000 P 01/19/18 65.0 0.60 0.70
OMC 180119P00070000 P 01/19/18 70.0 1.05 1.25
OMC 180119P00075000 P 01/19/18 75.0 1.95 2.20
OMC 180119P00077500 P 01/19/18 77.5 2.60 2.85
OMC 180119P00080000 P 01/19/18 80.0 3.40 3.80
OMC 180119P00082500 P 01/19/18 82.5 4.50 4.90
OMC 180119P00085000 P 01/19/18 85.0 5.80 6.20
OMC 180119P00087500 P 01/19/18 87.5 7.40 7.80
OMC 180119P00090000 P 01/19/18 90.0 9.20 9.70
OMC 180119P00092500 P 01/19/18 92.5 11.20 12.10
OMC 180119P00095000 P 01/19/18 95.0 13.10 13.80
OMC 180119P00100000 P 01/19/18 100.0 18.00 18.50
OMC 180119P00105000 P 01/19/18 105.0 22.90 23.30
OMC 180119P00110000 P 01/19/18 110.0 27.70 28.60
OMC 180119P00115000 P 01/19/18 115.0 32.60 33.30
OMC 180119P00120000 P 01/19/18 120.0 37.30 38.60

OPRA data is delayed 15 minutes.