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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 160715C00040000 C 07/15/16 40.0 39.90 43.40
OMC 160715C00045000 C 07/15/16 45.0 34.10 38.40
OMC 160715C00050000 C 07/15/16 50.0 29.00 33.30
OMC 160715C00055000 C 07/15/16 55.0 24.20 28.40
OMC 160715C00060000 C 07/15/16 60.0 19.70 23.30
OMC 160715C00065000 C 07/15/16 65.0 15.20 16.90
OMC 160715C00070000 C 07/15/16 70.0 9.70 13.20
OMC 160715C00072500 C 07/15/16 72.5 7.70 10.80
OMC 160715C00075000 C 07/15/16 75.0 5.80 7.20
OMC 160715C00077500 C 07/15/16 77.5 3.50 4.80
OMC 160715C00080000 C 07/15/16 80.0 2.10 2.50
OMC 160715C00082500 C 07/15/16 82.5 1.00 1.30
OMC 160715C00085000 C 07/15/16 85.0 0.15 0.60
OMC 160715C00087500 C 07/15/16 87.5 0.05 0.65
OMC 160715C00090000 C 07/15/16 90.0 0.00 0.20
OMC 160715C00095000 C 07/15/16 95.0 0.00 0.45
OMC 160715C00100000 C 07/15/16 100.0 0.00 0.50
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 0.40
OMC 160715P00045000 P 07/15/16 45.0 0.00 0.45
OMC 160715P00050000 P 07/15/16 50.0 0.00 0.45
OMC 160715P00055000 P 07/15/16 55.0 0.00 0.50
OMC 160715P00060000 P 07/15/16 60.0 0.00 0.45
OMC 160715P00065000 P 07/15/16 65.0 0.00 0.50
OMC 160715P00070000 P 07/15/16 70.0 0.00 0.60
OMC 160715P00072500 P 07/15/16 72.5 0.00 0.85
OMC 160715P00075000 P 07/15/16 75.0 0.25 0.60
OMC 160715P00077500 P 07/15/16 77.5 0.70 1.00
OMC 160715P00080000 P 07/15/16 80.0 1.50 1.70
OMC 160715P00082500 P 07/15/16 82.5 2.30 3.50
OMC 160715P00085000 P 07/15/16 85.0 2.20 5.20
OMC 160715P00087500 P 07/15/16 87.5 4.60 7.70
OMC 160715P00090000 P 07/15/16 90.0 7.10 10.40
OMC 160715P00095000 P 07/15/16 95.0 11.90 15.90
OMC 160715P00100000 P 07/15/16 100.0 17.10 21.50
OMC 160715P00105000 P 07/15/16 105.0 22.10 26.50
OMC 160715P00110000 P 07/15/16 110.0 26.90 30.40
OMC 160819C00045000 C 08/19/16 45.0 35.20 38.00
OMC 160819C00050000 C 08/19/16 50.0 29.10 33.40
OMC 160819C00055000 C 08/19/16 55.0 24.20 28.50
OMC 160819C00060000 C 08/19/16 60.0 19.20 23.50
OMC 160819C00065000 C 08/19/16 65.0 15.30 18.30
OMC 160819C00070000 C 08/19/16 70.0 10.10 13.90
OMC 160819C00072500 C 08/19/16 72.5 8.50 11.40
OMC 160819C00075000 C 08/19/16 75.0 6.20 9.10
OMC 160819C00077500 C 08/19/16 77.5 4.80 5.70
OMC 160819C00080000 C 08/19/16 80.0 3.10 3.70
OMC 160819C00082500 C 08/19/16 82.5 1.80 2.30
OMC 160819C00085000 C 08/19/16 85.0 1.10 1.35
OMC 160819C00087500 C 08/19/16 87.5 0.25 1.20
OMC 160819C00090000 C 08/19/16 90.0 0.00 0.75
OMC 160819C00095000 C 08/19/16 95.0 0.00 0.50
OMC 160819C00100000 C 08/19/16 100.0 0.00 0.50
OMC 160819C00105000 C 08/19/16 105.0 0.00 0.50
OMC 160819C00110000 C 08/19/16 110.0 0.00 0.50
OMC 160819C00115000 C 08/19/16 115.0 0.00 0.45
OMC 160819C00120000 C 08/19/16 120.0 0.00 0.40
OMC 160819P00045000 P 08/19/16 45.0 0.00 0.55
OMC 160819P00050000 P 08/19/16 50.0 0.00 0.55
OMC 160819P00055000 P 08/19/16 55.0 0.00 0.55
OMC 160819P00060000 P 08/19/16 60.0 0.00 0.55
OMC 160819P00065000 P 08/19/16 65.0 0.00 0.65
OMC 160819P00070000 P 08/19/16 70.0 0.45 0.75
OMC 160819P00072500 P 08/19/16 72.5 0.65 0.95
OMC 160819P00075000 P 08/19/16 75.0 0.95 1.40
OMC 160819P00077500 P 08/19/16 77.5 1.45 1.95
OMC 160819P00080000 P 08/19/16 80.0 2.10 2.70
OMC 160819P00082500 P 08/19/16 82.5 3.10 4.00
OMC 160819P00085000 P 08/19/16 85.0 3.90 6.70
OMC 160819P00087500 P 08/19/16 87.5 5.10 8.80
OMC 160819P00090000 P 08/19/16 90.0 7.20 10.70
OMC 160819P00095000 P 08/19/16 95.0 12.10 16.40
OMC 160819P00100000 P 08/19/16 100.0 17.00 20.80
OMC 160819P00105000 P 08/19/16 105.0 22.10 26.30
OMC 160819P00110000 P 08/19/16 110.0 26.90 31.30
OMC 160819P00115000 P 08/19/16 115.0 32.10 36.10
OMC 160819P00120000 P 08/19/16 120.0 36.90 40.40
OMC 161021C00040000 C 10/21/16 40.0 39.90 43.40
OMC 161021C00045000 C 10/21/16 45.0 34.20 38.40
OMC 161021C00050000 C 10/21/16 50.0 29.40 33.50
OMC 161021C00055000 C 10/21/16 55.0 24.30 28.40
OMC 161021C00060000 C 10/21/16 60.0 20.30 23.70
OMC 161021C00065000 C 10/21/16 65.0 15.30 19.00
OMC 161021C00070000 C 10/21/16 70.0 10.70 14.40
OMC 161021C00072500 C 10/21/16 72.5 8.90 11.90
OMC 161021C00075000 C 10/21/16 75.0 7.10 8.50
OMC 161021C00077500 C 10/21/16 77.5 5.60 6.50
OMC 161021C00080000 C 10/21/16 80.0 4.10 4.50
OMC 161021C00082500 C 10/21/16 82.5 2.80 3.20
OMC 161021C00085000 C 10/21/16 85.0 1.70 2.15
OMC 161021C00087500 C 10/21/16 87.5 0.85 1.70
OMC 161021C00090000 C 10/21/16 90.0 0.25 1.35
OMC 161021C00095000 C 10/21/16 95.0 0.00 0.70
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 0.55
OMC 161021P00040000 P 10/21/16 40.0 0.00 0.50
OMC 161021P00045000 P 10/21/16 45.0 0.00 0.55
OMC 161021P00050000 P 10/21/16 50.0 0.00 0.50
OMC 161021P00055000 P 10/21/16 55.0 0.00 0.60
OMC 161021P00060000 P 10/21/16 60.0 0.15 0.80
OMC 161021P00065000 P 10/21/16 65.0 0.30 1.05
OMC 161021P00070000 P 10/21/16 70.0 1.00 1.60
OMC 161021P00072500 P 10/21/16 72.5 1.35 1.95
OMC 161021P00075000 P 10/21/16 75.0 1.85 2.50
OMC 161021P00077500 P 10/21/16 77.5 2.70 3.30
OMC 161021P00080000 P 10/21/16 80.0 3.50 4.20
OMC 161021P00082500 P 10/21/16 82.5 4.70 5.40
OMC 161021P00085000 P 10/21/16 85.0 6.10 7.00
OMC 161021P00087500 P 10/21/16 87.5 6.30 9.40
OMC 161021P00090000 P 10/21/16 90.0 8.10 11.20
OMC 161021P00095000 P 10/21/16 95.0 12.40 16.30
OMC 161021P00100000 P 10/21/16 100.0 17.30 21.30
OMC 161021P00105000 P 10/21/16 105.0 22.20 26.30
OMC 161021P00110000 P 10/21/16 110.0 27.20 30.80
OMC 170120C00045000 C 01/20/17 45.0 35.10 38.40
OMC 170120C00050000 C 01/20/17 50.0 29.20 33.60
OMC 170120C00055000 C 01/20/17 55.0 24.40 28.70
OMC 170120C00060000 C 01/20/17 60.0 19.60 24.00
OMC 170120C00065000 C 01/20/17 65.0 16.10 19.30
OMC 170120C00070000 C 01/20/17 70.0 11.80 14.90
OMC 170120C00072500 C 01/20/17 72.5 9.80 11.20
OMC 170120C00075000 C 01/20/17 75.0 8.20 9.30
OMC 170120C00077500 C 01/20/17 77.5 6.60 7.30
OMC 170120C00080000 C 01/20/17 80.0 5.00 5.70
OMC 170120C00082500 C 01/20/17 82.5 3.60 4.40
OMC 170120C00085000 C 01/20/17 85.0 2.65 3.30
OMC 170120C00087500 C 01/20/17 87.5 1.60 2.35
OMC 170120C00090000 C 01/20/17 90.0 0.95 1.90
OMC 170120C00095000 C 01/20/17 95.0 0.00 1.25
OMC 170120C00100000 C 01/20/17 100.0 0.00 1.00
OMC 170120C00105000 C 01/20/17 105.0 0.00 1.00
OMC 170120C00110000 C 01/20/17 110.0 0.00 1.00
OMC 170120C00115000 C 01/20/17 115.0 0.00 1.00
OMC 170120C00120000 C 01/20/17 120.0 0.00 1.00
OMC 170120P00045000 P 01/20/17 45.0 0.00 1.00
OMC 170120P00050000 P 01/20/17 50.0 0.00 1.65
OMC 170120P00055000 P 01/20/17 55.0 0.35 1.55
OMC 170120P00060000 P 01/20/17 60.0 0.95 1.60
OMC 170120P00065000 P 01/20/17 65.0 1.30 1.90
OMC 170120P00070000 P 01/20/17 70.0 2.05 2.70
OMC 170120P00072500 P 01/20/17 72.5 2.50 3.20
OMC 170120P00075000 P 01/20/17 75.0 3.10 3.60
OMC 170120P00077500 P 01/20/17 77.5 3.80 4.80
OMC 170120P00080000 P 01/20/17 80.0 4.80 5.80
OMC 170120P00082500 P 01/20/17 82.5 5.90 6.90
OMC 170120P00085000 P 01/20/17 85.0 7.40 8.50
OMC 170120P00087500 P 01/20/17 87.5 8.60 10.20
OMC 170120P00090000 P 01/20/17 90.0 9.20 13.20
OMC 170120P00095000 P 01/20/17 95.0 13.40 17.50
OMC 170120P00100000 P 01/20/17 100.0 17.90 22.40
OMC 170120P00105000 P 01/20/17 105.0 23.10 27.50
OMC 170120P00110000 P 01/20/17 110.0 28.00 32.30
OMC 170120P00115000 P 01/20/17 115.0 32.90 37.30
OMC 170120P00120000 P 01/20/17 120.0 37.60 41.20

OPRA data is delayed 15 minutes.