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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 160617C00045000 C 06/17/16 45.0 35.80 39.10
OMC 160617C00050000 C 06/17/16 50.0 30.90 34.20
OMC 160617C00055000 C 06/17/16 55.0 25.90 29.30
OMC 160617C00060000 C 06/17/16 60.0 20.90 24.20
OMC 160617C00065000 C 06/17/16 65.0 15.90 19.50
OMC 160617C00070000 C 06/17/16 70.0 10.80 14.30
OMC 160617C00075000 C 06/17/16 75.0 5.90 8.60
OMC 160617C00080000 C 06/17/16 80.0 1.95 3.50
OMC 160617C00085000 C 06/17/16 85.0 0.05 0.50
OMC 160617C00090000 C 06/17/16 90.0 0.00 0.10
OMC 160617C00095000 C 06/17/16 95.0 0.00 0.25
OMC 160617C00100000 C 06/17/16 100.0 0.00 0.50
OMC 160617C00105000 C 06/17/16 105.0 0.00 0.50
OMC 160617C00110000 C 06/17/16 110.0 0.00 0.45
OMC 160617C00115000 C 06/17/16 115.0 0.00 0.45
OMC 160617C00120000 C 06/17/16 120.0 0.00 0.45
OMC 160617C00125000 C 06/17/16 125.0 0.00 0.45
OMC 160617P00045000 P 06/17/16 45.0 0.00 0.45
OMC 160617P00050000 P 06/17/16 50.0 0.00 0.45
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 0.00 0.50
OMC 160617P00080000 P 06/17/16 80.0 0.45 0.65
OMC 160617P00085000 P 06/17/16 85.0 2.55 4.00
OMC 160617P00090000 P 06/17/16 90.0 6.20 9.70
OMC 160617P00095000 P 06/17/16 95.0 11.20 14.70
OMC 160617P00100000 P 06/17/16 100.0 16.50 19.70
OMC 160617P00105000 P 06/17/16 105.0 21.30 24.70
OMC 160617P00110000 P 06/17/16 110.0 26.30 29.70
OMC 160617P00115000 P 06/17/16 115.0 31.30 34.70
OMC 160617P00120000 P 06/17/16 120.0 36.40 39.70
OMC 160617P00125000 P 06/17/16 125.0 41.40 44.70
OMC 160715C00040000 C 07/15/16 40.0 40.10 44.20
OMC 160715C00045000 C 07/15/16 45.0 35.30 39.40
OMC 160715C00050000 C 07/15/16 50.0 30.30 34.40
OMC 160715C00055000 C 07/15/16 55.0 25.90 29.20
OMC 160715C00060000 C 07/15/16 60.0 20.90 24.20
OMC 160715C00065000 C 07/15/16 65.0 15.90 19.30
OMC 160715C00070000 C 07/15/16 70.0 11.80 13.80
OMC 160715C00075000 C 07/15/16 75.0 6.20 8.90
OMC 160715C00080000 C 07/15/16 80.0 3.20 3.60
OMC 160715C00085000 C 07/15/16 85.0 0.70 0.90
OMC 160715C00090000 C 07/15/16 90.0 0.00 0.50
OMC 160715C00095000 C 07/15/16 95.0 0.00 0.50
OMC 160715C00100000 C 07/15/16 100.0 0.00 0.50
OMC 160715C00105000 C 07/15/16 105.0 0.00 0.50
OMC 160715C00110000 C 07/15/16 110.0 0.00 0.45
OMC 160715P00040000 P 07/15/16 40.0 0.00 0.50
OMC 160715P00045000 P 07/15/16 45.0 0.00 0.50
OMC 160715P00050000 P 07/15/16 50.0 0.00 0.50
OMC 160715P00055000 P 07/15/16 55.0 0.00 0.50
OMC 160715P00060000 P 07/15/16 60.0 0.00 0.40
OMC 160715P00065000 P 07/15/16 65.0 0.00 0.50
OMC 160715P00070000 P 07/15/16 70.0 0.05 0.50
OMC 160715P00075000 P 07/15/16 75.0 0.35 0.50
OMC 160715P00080000 P 07/15/16 80.0 1.25 1.35
OMC 160715P00085000 P 07/15/16 85.0 2.40 3.80
OMC 160715P00090000 P 07/15/16 90.0 6.30 9.80
OMC 160715P00095000 P 07/15/16 95.0 11.20 14.70
OMC 160715P00100000 P 07/15/16 100.0 15.80 19.60
OMC 160715P00105000 P 07/15/16 105.0 21.20 25.30
OMC 160715P00110000 P 07/15/16 110.0 25.90 29.60
OMC 161021C00040000 C 10/21/16 40.0 40.20 44.30
OMC 161021C00045000 C 10/21/16 45.0 35.20 39.70
OMC 161021C00050000 C 10/21/16 50.0 30.30 34.60
OMC 161021C00055000 C 10/21/16 55.0 25.30 29.60
OMC 161021C00060000 C 10/21/16 60.0 20.30 24.80
OMC 161021C00065000 C 10/21/16 65.0 16.70 19.40
OMC 161021C00070000 C 10/21/16 70.0 11.30 13.60
OMC 161021C00075000 C 10/21/16 75.0 8.50 9.00
OMC 161021C00080000 C 10/21/16 80.0 4.80 5.40
OMC 161021C00085000 C 10/21/16 85.0 2.20 2.80
OMC 161021C00090000 C 10/21/16 90.0 0.70 1.00
OMC 161021C00095000 C 10/21/16 95.0 0.00 0.60
OMC 161021C00100000 C 10/21/16 100.0 0.00 0.50
OMC 161021C00105000 C 10/21/16 105.0 0.00 0.50
OMC 161021C00110000 C 10/21/16 110.0 0.00 0.50
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 0.50
OMC 161021P00055000 P 10/21/16 55.0 0.00 0.50
OMC 161021P00060000 P 10/21/16 60.0 0.00 1.70
OMC 161021P00065000 P 10/21/16 65.0 0.00 1.35
OMC 161021P00070000 P 10/21/16 70.0 0.90 1.40
OMC 161021P00075000 P 10/21/16 75.0 1.70 2.20
OMC 161021P00080000 P 10/21/16 80.0 3.10 3.60
OMC 161021P00085000 P 10/21/16 85.0 5.50 6.20
OMC 161021P00090000 P 10/21/16 90.0 7.50 11.10
OMC 161021P00095000 P 10/21/16 95.0 11.50 14.60
OMC 161021P00100000 P 10/21/16 100.0 16.30 20.80
OMC 161021P00105000 P 10/21/16 105.0 21.30 25.80
OMC 161021P00110000 P 10/21/16 110.0 26.30 30.60
OMC 170120C00045000 C 01/20/17 45.0 35.30 39.80
OMC 170120C00050000 C 01/20/17 50.0 30.30 34.30
OMC 170120C00055000 C 01/20/17 55.0 25.70 29.50
OMC 170120C00060000 C 01/20/17 60.0 21.40 24.10
OMC 170120C00065000 C 01/20/17 65.0 16.70 20.20
OMC 170120C00070000 C 01/20/17 70.0 11.60 14.30
OMC 170120C00075000 C 01/20/17 75.0 7.70 10.90
OMC 170120C00080000 C 01/20/17 80.0 4.90 6.30
OMC 170120C00085000 C 01/20/17 85.0 3.30 3.70
OMC 170120C00090000 C 01/20/17 90.0 0.75 2.05
OMC 170120C00095000 C 01/20/17 95.0 0.45 1.20
OMC 170120C00100000 C 01/20/17 100.0 0.00 0.50
OMC 170120C00105000 C 01/20/17 105.0 0.00 0.50
OMC 170120C00110000 C 01/20/17 110.0 0.00 0.50
OMC 170120C00115000 C 01/20/17 115.0 0.00 0.50
OMC 170120C00120000 C 01/20/17 120.0 0.00 0.50
OMC 170120P00045000 P 01/20/17 45.0 0.00 1.80
OMC 170120P00050000 P 01/20/17 50.0 0.00 1.90
OMC 170120P00055000 P 01/20/17 55.0 0.00 3.10
OMC 170120P00060000 P 01/20/17 60.0 0.00 2.80
OMC 170120P00065000 P 01/20/17 65.0 0.15 2.10
OMC 170120P00070000 P 01/20/17 70.0 1.45 2.20
OMC 170120P00075000 P 01/20/17 75.0 2.60 3.30
OMC 170120P00080000 P 01/20/17 80.0 4.30 5.00
OMC 170120P00085000 P 01/20/17 85.0 6.40 7.50
OMC 170120P00090000 P 01/20/17 90.0 8.90 11.70
OMC 170120P00095000 P 01/20/17 95.0 13.70 15.70
OMC 170120P00100000 P 01/20/17 100.0 17.40 20.10
OMC 170120P00105000 P 01/20/17 105.0 22.60 24.90
OMC 170120P00110000 P 01/20/17 110.0 26.60 31.00
OMC 170120P00115000 P 01/20/17 115.0 31.50 36.00
OMC 170120P00120000 P 01/20/17 120.0 36.50 41.00

OPRA data is delayed 15 minutes.