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 (2016-11-04)Premium Content

Omnicom Group Inc (OMC)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 161216C00040000 C 12/16/16 40.0 45.80 48.60
OMC 161216C00042500 C 12/16/16 42.5 42.80 46.20
OMC 161216C00045000 C 12/16/16 45.0 40.70 43.90
OMC 161216C00050000 C 12/16/16 50.0 35.60 38.90
OMC 161216C00055000 C 12/16/16 55.0 30.80 33.90
OMC 161216C00060000 C 12/16/16 60.0 25.40 28.90
OMC 161216C00065000 C 12/16/16 65.0 20.40 23.90
OMC 161216C00070000 C 12/16/16 70.0 15.50 18.90
OMC 161216C00072500 C 12/16/16 72.5 13.00 16.40
OMC 161216C00075000 C 12/16/16 75.0 10.40 13.90
OMC 161216C00077500 C 12/16/16 77.5 8.10 11.40
OMC 161216C00080000 C 12/16/16 80.0 5.90 8.80
OMC 161216C00082500 C 12/16/16 82.5 3.70 6.40
OMC 161216C00085000 C 12/16/16 85.0 1.90 3.90
OMC 161216C00087500 C 12/16/16 87.5 0.55 1.25
OMC 161216C00090000 C 12/16/16 90.0 0.05 0.65
OMC 161216C00095000 C 12/16/16 95.0 0.00 0.25
OMC 161216C00100000 C 12/16/16 100.0 0.00 0.25
OMC 161216C00105000 C 12/16/16 105.0 0.00 0.25
OMC 161216C00110000 C 12/16/16 110.0 0.00 0.25
OMC 161216C00115000 C 12/16/16 115.0 0.00 0.25
OMC 161216C00120000 C 12/16/16 120.0 0.00 0.25
OMC 161216P00040000 P 12/16/16 40.0 0.00 0.25
OMC 161216P00042500 P 12/16/16 42.5 0.00 0.25
OMC 161216P00045000 P 12/16/16 45.0 0.00 0.25
OMC 161216P00050000 P 12/16/16 50.0 0.00 0.25
OMC 161216P00055000 P 12/16/16 55.0 0.00 0.25
OMC 161216P00060000 P 12/16/16 60.0 0.00 0.25
OMC 161216P00065000 P 12/16/16 65.0 0.00 0.30
OMC 161216P00070000 P 12/16/16 70.0 0.00 0.30
OMC 161216P00072500 P 12/16/16 72.5 0.00 0.30
OMC 161216P00075000 P 12/16/16 75.0 0.00 0.35
OMC 161216P00077500 P 12/16/16 77.5 0.00 0.35
OMC 161216P00080000 P 12/16/16 80.0 0.10 0.40
OMC 161216P00082500 P 12/16/16 82.5 0.25 0.60
OMC 161216P00085000 P 12/16/16 85.0 0.85 1.30
OMC 161216P00087500 P 12/16/16 87.5 2.15 2.75
OMC 161216P00090000 P 12/16/16 90.0 2.45 4.90
OMC 161216P00095000 P 12/16/16 95.0 6.80 9.80
OMC 161216P00100000 P 12/16/16 100.0 11.70 14.80
OMC 161216P00105000 P 12/16/16 105.0 16.30 19.60
OMC 161216P00110000 P 12/16/16 110.0 21.50 25.30
OMC 161216P00115000 P 12/16/16 115.0 26.20 29.70
OMC 161216P00120000 P 12/16/16 120.0 31.70 34.90
OMC 170120C00045000 C 01/20/17 45.0 40.70 43.60
OMC 170120C00047500 C 01/20/17 47.5 37.70 41.10
OMC 170120C00050000 C 01/20/17 50.0 35.50 38.90
OMC 170120C00055000 C 01/20/17 55.0 30.40 33.80
OMC 170120C00060000 C 01/20/17 60.0 25.20 28.90
OMC 170120C00065000 C 01/20/17 65.0 20.40 23.80
OMC 170120C00070000 C 01/20/17 70.0 15.60 18.90
OMC 170120C00072500 C 01/20/17 72.5 13.10 16.10
OMC 170120C00075000 C 01/20/17 75.0 10.90 13.60
OMC 170120C00077500 C 01/20/17 77.5 8.40 11.30
OMC 170120C00080000 C 01/20/17 80.0 6.30 9.10
OMC 170120C00082500 C 01/20/17 82.5 4.40 5.00
OMC 170120C00085000 C 01/20/17 85.0 2.60 3.10
OMC 170120C00087500 C 01/20/17 87.5 1.35 1.75
OMC 170120C00090000 C 01/20/17 90.0 0.60 0.90
OMC 170120C00092500 C 01/20/17 92.5 0.20 0.70
OMC 170120C00095000 C 01/20/17 95.0 0.00 0.45
OMC 170120C00100000 C 01/20/17 100.0 0.00 0.25
OMC 170120C00105000 C 01/20/17 105.0 0.00 0.25
OMC 170120C00110000 C 01/20/17 110.0 0.00 0.25
OMC 170120C00115000 C 01/20/17 115.0 0.00 0.25
OMC 170120C00120000 C 01/20/17 120.0 0.00 0.25
OMC 170120P00045000 P 01/20/17 45.0 0.00 0.30
OMC 170120P00047500 P 01/20/17 47.5 0.00 0.30
OMC 170120P00050000 P 01/20/17 50.0 0.00 0.30
OMC 170120P00055000 P 01/20/17 55.0 0.00 0.35
OMC 170120P00060000 P 01/20/17 60.0 0.00 0.35
OMC 170120P00065000 P 01/20/17 65.0 0.00 0.40
OMC 170120P00070000 P 01/20/17 70.0 0.05 0.45
OMC 170120P00072500 P 01/20/17 72.5 0.05 0.50
OMC 170120P00075000 P 01/20/17 75.0 0.10 0.55
OMC 170120P00077500 P 01/20/17 77.5 0.35 0.60
OMC 170120P00080000 P 01/20/17 80.0 0.75 0.90
OMC 170120P00082500 P 01/20/17 82.5 1.15 1.40
OMC 170120P00085000 P 01/20/17 85.0 1.90 2.20
OMC 170120P00087500 P 01/20/17 87.5 3.10 3.50
OMC 170120P00090000 P 01/20/17 90.0 4.20 5.20
OMC 170120P00092500 P 01/20/17 92.5 4.70 7.90
OMC 170120P00095000 P 01/20/17 95.0 7.20 10.10
OMC 170120P00100000 P 01/20/17 100.0 12.00 15.00
OMC 170120P00105000 P 01/20/17 105.0 17.10 20.10
OMC 170120P00110000 P 01/20/17 110.0 22.00 24.80
OMC 170120P00115000 P 01/20/17 115.0 27.00 29.80
OMC 170120P00120000 P 01/20/17 120.0 32.10 35.00
OMC 170421C00042500 C 04/21/17 42.5 43.10 46.10
OMC 170421C00045000 C 04/21/17 45.0 40.40 43.80
OMC 170421C00050000 C 04/21/17 50.0 35.40 38.80
OMC 170421C00055000 C 04/21/17 55.0 30.40 33.90
OMC 170421C00060000 C 04/21/17 60.0 25.70 28.70
OMC 170421C00065000 C 04/21/17 65.0 20.50 23.80
OMC 170421C00070000 C 04/21/17 70.0 16.00 19.00
OMC 170421C00075000 C 04/21/17 75.0 11.20 14.10
OMC 170421C00077500 C 04/21/17 77.5 9.50 10.20
OMC 170421C00080000 C 04/21/17 80.0 7.50 8.40
OMC 170421C00082500 C 04/21/17 82.5 5.90 6.40
OMC 170421C00085000 C 04/21/17 85.0 4.30 5.00
OMC 170421C00087500 C 04/21/17 87.5 3.00 3.70
OMC 170421C00090000 C 04/21/17 90.0 1.95 2.70
OMC 170421C00092500 C 04/21/17 92.5 1.20 1.95
OMC 170421C00095000 C 04/21/17 95.0 0.70 1.15
OMC 170421C00100000 C 04/21/17 100.0 0.05 0.55
OMC 170421C00105000 C 04/21/17 105.0 0.00 0.50
OMC 170421C00110000 C 04/21/17 110.0 0.00 0.35
OMC 170421C00115000 C 04/21/17 115.0 0.00 0.35
OMC 170421C00120000 C 04/21/17 120.0 0.00 0.35
OMC 170421C00125000 C 04/21/17 125.0 0.00 0.35
OMC 170421P00042500 P 04/21/17 42.5 0.05 0.35
OMC 170421P00045000 P 04/21/17 45.0 0.05 0.50
OMC 170421P00050000 P 04/21/17 50.0 0.10 0.50
OMC 170421P00055000 P 04/21/17 55.0 0.10 0.60
OMC 170421P00060000 P 04/21/17 60.0 0.15 0.70
OMC 170421P00065000 P 04/21/17 65.0 0.15 0.85
OMC 170421P00070000 P 04/21/17 70.0 0.50 1.00
OMC 170421P00075000 P 04/21/17 75.0 1.10 1.70
OMC 170421P00077500 P 04/21/17 77.5 1.50 2.10
OMC 170421P00080000 P 04/21/17 80.0 2.05 2.60
OMC 170421P00082500 P 04/21/17 82.5 2.85 3.40
OMC 170421P00085000 P 04/21/17 85.0 3.80 4.40
OMC 170421P00087500 P 04/21/17 87.5 5.00 5.60
OMC 170421P00090000 P 04/21/17 90.0 6.50 7.20
OMC 170421P00092500 P 04/21/17 92.5 8.20 9.00
OMC 170421P00095000 P 04/21/17 95.0 8.50 11.50
OMC 170421P00100000 P 04/21/17 100.0 12.40 15.80
OMC 170421P00105000 P 04/21/17 105.0 17.30 20.50
OMC 170421P00110000 P 04/21/17 110.0 22.20 25.40
OMC 170421P00115000 P 04/21/17 115.0 27.20 30.60
OMC 170421P00120000 P 04/21/17 120.0 32.20 35.40
OMC 170421P00125000 P 04/21/17 125.0 37.30 40.20
OMC 170721C00042500 C 07/21/17 42.5 42.60 46.10
OMC 170721C00045000 C 07/21/17 45.0 40.30 43.90
OMC 170721C00050000 C 07/21/17 50.0 35.40 38.90
OMC 170721C00055000 C 07/21/17 55.0 30.40 33.90
OMC 170721C00060000 C 07/21/17 60.0 25.40 29.00
OMC 170721C00065000 C 07/21/17 65.0 20.60 24.00
OMC 170721C00070000 C 07/21/17 70.0 16.20 19.50
OMC 170721C00075000 C 07/21/17 75.0 12.20 14.90
OMC 170721C00077500 C 07/21/17 77.5 9.40 11.00
OMC 170721C00080000 C 07/21/17 80.0 8.50 9.20
OMC 170721C00082500 C 07/21/17 82.5 6.90 7.60
OMC 170721C00085000 C 07/21/17 85.0 5.40 6.20
OMC 170721C00087500 C 07/21/17 87.5 4.40 5.00
OMC 170721C00090000 C 07/21/17 90.0 3.00 3.60
OMC 170721C00092500 C 07/21/17 92.5 2.15 2.60
OMC 170721C00095000 C 07/21/17 95.0 1.40 2.35
OMC 170721C00100000 C 07/21/17 100.0 0.55 1.20
OMC 170721C00105000 C 07/21/17 105.0 0.05 0.55
OMC 170721C00110000 C 07/21/17 110.0 0.00 0.50
OMC 170721C00115000 C 07/21/17 115.0 0.00 0.50
OMC 170721C00120000 C 07/21/17 120.0 0.00 0.50
OMC 170721C00125000 C 07/21/17 125.0 0.00 0.50
OMC 170721C00130000 C 07/21/17 130.0 0.00 0.50
OMC 170721P00042500 P 07/21/17 42.5 0.05 0.95
OMC 170721P00045000 P 07/21/17 45.0 0.10 0.80
OMC 170721P00050000 P 07/21/17 50.0 0.20 1.20
OMC 170721P00055000 P 07/21/17 55.0 0.35 0.85
OMC 170721P00060000 P 07/21/17 60.0 0.50 1.30
OMC 170721P00065000 P 07/21/17 65.0 0.90 1.30
OMC 170721P00070000 P 07/21/17 70.0 1.50 1.85
OMC 170721P00075000 P 07/21/17 75.0 2.25 2.65
OMC 170721P00077500 P 07/21/17 77.5 2.70 3.20
OMC 170721P00080000 P 07/21/17 80.0 3.60 3.90
OMC 170721P00082500 P 07/21/17 82.5 4.50 4.80
OMC 170721P00085000 P 07/21/17 85.0 5.50 5.90
OMC 170721P00087500 P 07/21/17 87.5 6.20 7.20
OMC 170721P00090000 P 07/21/17 90.0 7.40 8.60
OMC 170721P00092500 P 07/21/17 92.5 8.20 10.30
OMC 170721P00095000 P 07/21/17 95.0 9.70 12.10
OMC 170721P00100000 P 07/21/17 100.0 13.50 16.60
OMC 170721P00105000 P 07/21/17 105.0 17.70 21.00
OMC 170721P00110000 P 07/21/17 110.0 22.50 25.70
OMC 170721P00115000 P 07/21/17 115.0 27.50 31.00
OMC 170721P00120000 P 07/21/17 120.0 32.40 35.90
OMC 170721P00125000 P 07/21/17 125.0 37.50 40.80
OMC 170721P00130000 P 07/21/17 130.0 42.60 45.60

OPRA data is delayed 15 minutes.