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 (2017-08-04)Premium Content

Omnicom Group Inc (OMC)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 170818C00042500 C 08/18/17 42.5 34.90 36.10
OMC 170818C00045000 C 08/18/17 45.0 31.50 35.20
OMC 170818C00050000 C 08/18/17 50.0 26.30 30.30
OMC 170818C00055000 C 08/18/17 55.0 22.10 25.10
OMC 170818C00060000 C 08/18/17 60.0 17.50 18.40
OMC 170818C00065000 C 08/18/17 65.0 12.40 15.10
OMC 170818C00070000 C 08/18/17 70.0 7.40 10.10
OMC 170818C00072500 C 08/18/17 72.5 5.00 7.60
OMC 170818C00075000 C 08/18/17 75.0 2.45 4.80
OMC 170818C00077500 C 08/18/17 77.5 0.35 0.55
OMC 170818C00080000 C 08/18/17 80.0 0.00 0.15
OMC 170818C00082500 C 08/18/17 82.5 0.00 0.10
OMC 170818C00085000 C 08/18/17 85.0 0.00 0.10
OMC 170818C00087500 C 08/18/17 87.5 0.00 0.05
OMC 170818C00090000 C 08/18/17 90.0 0.00 0.20
OMC 170818C00092500 C 08/18/17 92.5 0.00 0.15
OMC 170818C00095000 C 08/18/17 95.0 0.00 0.20
OMC 170818C00100000 C 08/18/17 100.0 0.00 0.10
OMC 170818C00105000 C 08/18/17 105.0 0.00 0.20
OMC 170818C00110000 C 08/18/17 110.0 0.00 0.20
OMC 170818C00115000 C 08/18/17 115.0 0.00 0.15
OMC 170818C00120000 C 08/18/17 120.0 0.00 0.10
OMC 170818P00042500 P 08/18/17 42.5 0.00 0.10
OMC 170818P00045000 P 08/18/17 45.0 0.00 0.15
OMC 170818P00050000 P 08/18/17 50.0 0.00 0.10
OMC 170818P00055000 P 08/18/17 55.0 0.00 0.15
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 0.00 0.20
OMC 170818P00072500 P 08/18/17 72.5 0.00 0.15
OMC 170818P00075000 P 08/18/17 75.0 0.00 0.10
OMC 170818P00077500 P 08/18/17 77.5 0.15 0.35
OMC 170818P00080000 P 08/18/17 80.0 2.25 2.50
OMC 170818P00082500 P 08/18/17 82.5 4.70 5.20
OMC 170818P00085000 P 08/18/17 85.0 7.00 7.70
OMC 170818P00087500 P 08/18/17 87.5 9.50 11.80
OMC 170818P00090000 P 08/18/17 90.0 12.10 13.80
OMC 170818P00092500 P 08/18/17 92.5 13.40 17.40
OMC 170818P00095000 P 08/18/17 95.0 16.80 19.90
OMC 170818P00100000 P 08/18/17 100.0 22.00 24.50
OMC 170818P00105000 P 08/18/17 105.0 26.10 29.90
OMC 170818P00110000 P 08/18/17 110.0 30.70 34.70
OMC 170818P00115000 P 08/18/17 115.0 35.00 39.10
OMC 170818P00120000 P 08/18/17 120.0 41.80 43.00
OMC 170915C00050000 C 09/15/17 50.0 27.40 28.60
OMC 170915C00055000 C 09/15/17 55.0 20.90 25.20
OMC 170915C00060000 C 09/15/17 60.0 16.80 20.00
OMC 170915C00065000 C 09/15/17 65.0 12.10 15.10
OMC 170915C00070000 C 09/15/17 70.0 7.40 8.40
OMC 170915C00075000 C 09/15/17 75.0 3.20 3.50
OMC 170915C00077500 C 09/15/17 77.5 1.50 1.70
OMC 170915C00080000 C 09/15/17 80.0 0.45 0.65
OMC 170915C00082500 C 09/15/17 82.5 0.10 0.25
OMC 170915C00085000 C 09/15/17 85.0 0.00 0.10
OMC 170915C00087500 C 09/15/17 87.5 0.00 0.15
OMC 170915C00090000 C 09/15/17 90.0 0.00 0.15
OMC 170915C00092500 C 09/15/17 92.5 0.00 0.05
OMC 170915C00095000 C 09/15/17 95.0 0.00 0.05
OMC 170915C00100000 C 09/15/17 100.0 0.00 0.05
OMC 170915C00105000 C 09/15/17 105.0 0.00 0.05
OMC 170915C00110000 C 09/15/17 110.0 0.00 0.05
OMC 170915C00115000 C 09/15/17 115.0 0.00 0.05
OMC 170915P00050000 P 09/15/17 50.0 0.00 0.05
OMC 170915P00055000 P 09/15/17 55.0 0.00 0.15
OMC 170915P00060000 P 09/15/17 60.0 0.00 0.10
OMC 170915P00065000 P 09/15/17 65.0 0.00 0.70
OMC 170915P00070000 P 09/15/17 70.0 0.00 0.20
OMC 170915P00075000 P 09/15/17 75.0 0.50 0.65
OMC 170915P00077500 P 09/15/17 77.5 1.25 1.45
OMC 170915P00080000 P 09/15/17 80.0 2.70 3.10
OMC 170915P00082500 P 09/15/17 82.5 4.50 5.30
OMC 170915P00085000 P 09/15/17 85.0 7.20 8.30
OMC 170915P00087500 P 09/15/17 87.5 9.40 10.70
OMC 170915P00090000 P 09/15/17 90.0 10.90 14.60
OMC 170915P00092500 P 09/15/17 92.5 13.50 17.10
OMC 170915P00095000 P 09/15/17 95.0 16.70 19.60
OMC 170915P00100000 P 09/15/17 100.0 20.20 24.30
OMC 170915P00105000 P 09/15/17 105.0 26.60 29.60
OMC 170915P00110000 P 09/15/17 110.0 31.00 34.60
OMC 170915P00115000 P 09/15/17 115.0 36.80 37.90
OMC 171020C00045000 C 10/20/17 45.0 32.50 33.60
OMC 171020C00050000 C 10/20/17 50.0 26.00 30.20
OMC 171020C00055000 C 10/20/17 55.0 22.40 25.10
OMC 171020C00060000 C 10/20/17 60.0 17.30 19.50
OMC 171020C00065000 C 10/20/17 65.0 12.20 14.90
OMC 171020C00070000 C 10/20/17 70.0 7.80 8.50
OMC 171020C00072500 C 10/20/17 72.5 5.70 6.60
OMC 171020C00075000 C 10/20/17 75.0 3.90 4.30
OMC 171020C00077500 C 10/20/17 77.5 2.35 2.65
OMC 171020C00080000 C 10/20/17 80.0 1.10 1.50
OMC 171020C00082500 C 10/20/17 82.5 0.60 0.85
OMC 171020C00085000 C 10/20/17 85.0 0.15 0.45
OMC 171020C00087500 C 10/20/17 87.5 0.10 0.25
OMC 171020C00090000 C 10/20/17 90.0 0.00 0.20
OMC 171020C00092500 C 10/20/17 92.5 0.00 0.15
OMC 171020C00095000 C 10/20/17 95.0 0.00 0.10
OMC 171020C00100000 C 10/20/17 100.0 0.00 0.05
OMC 171020C00105000 C 10/20/17 105.0 0.00 0.05
OMC 171020C00110000 C 10/20/17 110.0 0.00 0.20
OMC 171020C00115000 C 10/20/17 115.0 0.00 0.05
OMC 171020C00120000 C 10/20/17 120.0 0.00 0.45
OMC 171020C00125000 C 10/20/17 125.0 0.00 0.15
OMC 171020P00045000 P 10/20/17 45.0 0.00 0.15
OMC 171020P00050000 P 10/20/17 50.0 0.00 0.20
OMC 171020P00055000 P 10/20/17 55.0 0.00 0.55
OMC 171020P00060000 P 10/20/17 60.0 0.00 0.20
OMC 171020P00065000 P 10/20/17 65.0 0.15 0.35
OMC 171020P00070000 P 10/20/17 70.0 0.50 0.75
OMC 171020P00072500 P 10/20/17 72.5 0.95 1.15
OMC 171020P00075000 P 10/20/17 75.0 1.40 1.80
OMC 171020P00077500 P 10/20/17 77.5 2.55 2.70
OMC 171020P00080000 P 10/20/17 80.0 3.70 4.30
OMC 171020P00082500 P 10/20/17 82.5 5.60 6.10
OMC 171020P00085000 P 10/20/17 85.0 7.80 8.30
OMC 171020P00087500 P 10/20/17 87.5 10.20 10.70
OMC 171020P00090000 P 10/20/17 90.0 12.60 13.20
OMC 171020P00092500 P 10/20/17 92.5 15.00 16.20
OMC 171020P00095000 P 10/20/17 95.0 17.00 19.60
OMC 171020P00100000 P 10/20/17 100.0 20.30 24.60
OMC 171020P00105000 P 10/20/17 105.0 25.10 29.30
OMC 171020P00110000 P 10/20/17 110.0 30.30 34.20
OMC 171020P00115000 P 10/20/17 115.0 35.30 39.50
OMC 171020P00120000 P 10/20/17 120.0 40.20 44.10
OMC 171020P00125000 P 10/20/17 125.0 46.60 49.30
OMC 180119C00055000 C 01/19/18 55.0 22.40 23.40
OMC 180119C00060000 C 01/19/18 60.0 16.80 20.10
OMC 180119C00065000 C 01/19/18 65.0 12.10 14.70
OMC 180119C00070000 C 01/19/18 70.0 8.50 8.80
OMC 180119C00072500 C 01/19/18 72.5 6.60 8.00
OMC 180119C00075000 C 01/19/18 75.0 4.90 5.20
OMC 180119C00077500 C 01/19/18 77.5 3.40 3.80
OMC 180119C00080000 C 01/19/18 80.0 2.25 2.55
OMC 180119C00082500 C 01/19/18 82.5 1.35 1.65
OMC 180119C00085000 C 01/19/18 85.0 0.85 1.05
OMC 180119C00087500 C 01/19/18 87.5 0.45 0.60
OMC 180119C00090000 C 01/19/18 90.0 0.25 0.40
OMC 180119C00092500 C 01/19/18 92.5 0.10 0.25
OMC 180119C00095000 C 01/19/18 95.0 0.00 0.15
OMC 180119C00100000 C 01/19/18 100.0 0.00 0.20
OMC 180119C00105000 C 01/19/18 105.0 0.00 0.10
OMC 180119C00110000 C 01/19/18 110.0 0.00 0.10
OMC 180119C00115000 C 01/19/18 115.0 0.00 0.05
OMC 180119C00120000 C 01/19/18 120.0 0.00 0.05
OMC 180119P00055000 P 01/19/18 55.0 0.15 0.30
OMC 180119P00060000 P 01/19/18 60.0 0.30 0.50
OMC 180119P00065000 P 01/19/18 65.0 0.65 0.90
OMC 180119P00070000 P 01/19/18 70.0 1.40 1.65
OMC 180119P00072500 P 01/19/18 72.5 2.00 2.30
OMC 180119P00075000 P 01/19/18 75.0 2.80 3.10
OMC 180119P00077500 P 01/19/18 77.5 3.80 4.20
OMC 180119P00080000 P 01/19/18 80.0 5.20 5.50
OMC 180119P00082500 P 01/19/18 82.5 6.80 7.20
OMC 180119P00085000 P 01/19/18 85.0 8.60 9.50
OMC 180119P00087500 P 01/19/18 87.5 10.70 11.20
OMC 180119P00090000 P 01/19/18 90.0 12.80 14.70
OMC 180119P00092500 P 01/19/18 92.5 14.40 17.90
OMC 180119P00095000 P 01/19/18 95.0 16.00 19.60
OMC 180119P00100000 P 01/19/18 100.0 20.70 24.40
OMC 180119P00105000 P 01/19/18 105.0 25.80 29.60
OMC 180119P00110000 P 01/19/18 110.0 30.50 34.30
OMC 180119P00115000 P 01/19/18 115.0 35.70 39.50
OMC 180119P00120000 P 01/19/18 120.0 41.60 44.50

OPRA data is delayed 15 minutes.