Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Omnicom Group Inc (OMC)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 180615C00045000 C Jun 15, 2018 45.0 26.60 27.70
OMC 180615C00050000 C Jun 15, 2018 50.0 21.30 23.10
OMC 180615C00055000 C Jun 15, 2018 55.0 16.40 18.10
OMC 180615C00060000 C Jun 15, 2018 60.0 11.60 12.90
OMC 180615C00065000 C Jun 15, 2018 65.0 6.50 7.60
OMC 180615C00067500 C Jun 15, 2018 67.5 3.80 5.40
OMC 180615C00070000 C Jun 15, 2018 70.0 2.45 2.60
OMC 180615C00072500 C Jun 15, 2018 72.5 0.90 1.05
OMC 180615C00075000 C Jun 15, 2018 75.0 0.20 0.30
OMC 180615C00077500 C Jun 15, 2018 77.5 0.05 0.10
OMC 180615C00080000 C Jun 15, 2018 80.0 0.00 0.10
OMC 180615C00082500 C Jun 15, 2018 82.5 0.00 0.05
OMC 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
OMC 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
OMC 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
OMC 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
OMC 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
OMC 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
OMC 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
OMC 180615P00050000 P Jun 15, 2018 50.0 0.00 0.10
OMC 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
OMC 180615P00060000 P Jun 15, 2018 60.0 0.00 0.10
OMC 180615P00065000 P Jun 15, 2018 65.0 0.00 0.15
OMC 180615P00067500 P Jun 15, 2018 67.5 0.20 0.30
OMC 180615P00070000 P Jun 15, 2018 70.0 0.65 0.80
OMC 180615P00072500 P Jun 15, 2018 72.5 1.75 1.95
OMC 180615P00075000 P Jun 15, 2018 75.0 3.60 3.90
OMC 180615P00077500 P Jun 15, 2018 77.5 5.10 6.30
OMC 180615P00080000 P Jun 15, 2018 80.0 7.70 9.00
OMC 180615P00082500 P Jun 15, 2018 82.5 10.30 12.80
OMC 180615P00085000 P Jun 15, 2018 85.0 12.90 14.20
OMC 180615P00090000 P Jun 15, 2018 90.0 17.60 19.50
OMC 180615P00095000 P Jun 15, 2018 95.0 21.50 23.70
OMC 180615P00100000 P Jun 15, 2018 100.0 27.60 29.40
OMC 180615P00105000 P Jun 15, 2018 105.0 31.70 35.10
OMC 180615P00110000 P Jun 15, 2018 110.0 37.90 39.20
OMC 180720C00035000 C Jul 20, 2018 35.0 35.80 38.30
OMC 180720C00040000 C Jul 20, 2018 40.0 30.40 33.90
OMC 180720C00042500 C Jul 20, 2018 42.5 27.10 31.90
OMC 180720C00045000 C Jul 20, 2018 45.0 25.70 28.40
OMC 180720C00047500 C Jul 20, 2018 47.5 22.30 27.00
OMC 180720C00050000 C Jul 20, 2018 50.0 21.20 23.40
OMC 180720C00055000 C Jul 20, 2018 55.0 15.30 18.90
OMC 180720C00060000 C Jul 20, 2018 60.0 10.90 13.50
OMC 180720C00062500 C Jul 20, 2018 62.5 8.10 11.30
OMC 180720C00065000 C Jul 20, 2018 65.0 6.90 8.00
OMC 180720C00067500 C Jul 20, 2018 67.5 5.00 5.30
OMC 180720C00070000 C Jul 20, 2018 70.0 3.20 3.50
OMC 180720C00072500 C Jul 20, 2018 72.5 1.85 2.10
OMC 180720C00075000 C Jul 20, 2018 75.0 0.80 1.20
OMC 180720C00077500 C Jul 20, 2018 77.5 0.40 0.60
OMC 180720C00080000 C Jul 20, 2018 80.0 0.10 0.35
OMC 180720C00082500 C Jul 20, 2018 82.5 0.00 0.15
OMC 180720C00085000 C Jul 20, 2018 85.0 0.00 0.10
OMC 180720C00087500 C Jul 20, 2018 87.5 0.00 0.10
OMC 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
OMC 180720C00095000 C Jul 20, 2018 95.0 0.00 0.10
OMC 180720C00100000 C Jul 20, 2018 100.0 0.00 0.10
OMC 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
OMC 180720P00040000 P Jul 20, 2018 40.0 0.00 0.10
OMC 180720P00042500 P Jul 20, 2018 42.5 0.00 0.05
OMC 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
OMC 180720P00047500 P Jul 20, 2018 47.5 0.00 0.10
OMC 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
OMC 180720P00055000 P Jul 20, 2018 55.0 0.00 0.10
OMC 180720P00060000 P Jul 20, 2018 60.0 0.05 0.25
OMC 180720P00062500 P Jul 20, 2018 62.5 0.25 0.35
OMC 180720P00065000 P Jul 20, 2018 65.0 0.45 0.60
OMC 180720P00067500 P Jul 20, 2018 67.5 0.80 1.15
OMC 180720P00070000 P Jul 20, 2018 70.0 1.60 1.80
OMC 180720P00072500 P Jul 20, 2018 72.5 2.75 2.95
OMC 180720P00075000 P Jul 20, 2018 75.0 4.30 4.60
OMC 180720P00077500 P Jul 20, 2018 77.5 6.00 6.80
OMC 180720P00080000 P Jul 20, 2018 80.0 8.40 9.10
OMC 180720P00082500 P Jul 20, 2018 82.5 9.80 12.70
OMC 180720P00085000 P Jul 20, 2018 85.0 12.00 15.10
OMC 180720P00087500 P Jul 20, 2018 87.5 14.20 17.90
OMC 180720P00090000 P Jul 20, 2018 90.0 18.00 19.20
OMC 180720P00095000 P Jul 20, 2018 95.0 22.20 24.50
OMC 180720P00100000 P Jul 20, 2018 100.0 27.80 29.30
OMC 181019C00050000 C Oct 19, 2018 50.0 20.90 24.40
OMC 181019C00055000 C Oct 19, 2018 55.0 14.80 19.50
OMC 181019C00060000 C Oct 19, 2018 60.0 11.20 12.70
OMC 181019C00065000 C Oct 19, 2018 65.0 8.10 8.40
OMC 181019C00070000 C Oct 19, 2018 70.0 4.80 5.00
OMC 181019C00072500 C Oct 19, 2018 72.5 3.30 3.70
OMC 181019C00075000 C Oct 19, 2018 75.0 2.40 2.60
OMC 181019C00077500 C Oct 19, 2018 77.5 1.45 1.75
OMC 181019C00080000 C Oct 19, 2018 80.0 0.95 1.20
OMC 181019C00082500 C Oct 19, 2018 82.5 0.60 0.80
OMC 181019C00085000 C Oct 19, 2018 85.0 0.35 0.50
OMC 181019C00087500 C Oct 19, 2018 87.5 0.15 0.35
OMC 181019C00090000 C Oct 19, 2018 90.0 0.00 0.25
OMC 181019C00095000 C Oct 19, 2018 95.0 0.00 0.15
OMC 181019C00100000 C Oct 19, 2018 100.0 0.00 0.15
OMC 181019C00105000 C Oct 19, 2018 105.0 0.00 0.05
OMC 181019C00110000 C Oct 19, 2018 110.0 0.00 0.05
OMC 181019C00115000 C Oct 19, 2018 115.0 0.00 0.05
OMC 181019P00050000 P Oct 19, 2018 50.0 0.05 0.25
OMC 181019P00055000 P Oct 19, 2018 55.0 0.25 0.40
OMC 181019P00060000 P Oct 19, 2018 60.0 0.65 0.80
OMC 181019P00065000 P Oct 19, 2018 65.0 1.50 1.70
OMC 181019P00070000 P Oct 19, 2018 70.0 3.10 3.40
OMC 181019P00072500 P Oct 19, 2018 72.5 4.30 4.60
OMC 181019P00075000 P Oct 19, 2018 75.0 5.80 6.20
OMC 181019P00077500 P Oct 19, 2018 77.5 7.40 8.00
OMC 181019P00080000 P Oct 19, 2018 80.0 9.30 9.90
OMC 181019P00082500 P Oct 19, 2018 82.5 11.40 11.90
OMC 181019P00085000 P Oct 19, 2018 85.0 12.60 15.40
OMC 181019P00087500 P Oct 19, 2018 87.5 13.80 18.40
OMC 181019P00090000 P Oct 19, 2018 90.0 17.60 19.80
OMC 181019P00095000 P Oct 19, 2018 95.0 21.00 25.80
OMC 181019P00100000 P Oct 19, 2018 100.0 26.10 30.90
OMC 181019P00105000 P Oct 19, 2018 105.0 31.10 35.90
OMC 181019P00110000 P Oct 19, 2018 110.0 36.00 40.80
OMC 181019P00115000 P Oct 19, 2018 115.0 41.70 45.00
OMC 190118C00037500 C Jan 18, 2019 37.5 32.90 36.30
OMC 190118C00040000 C Jan 18, 2019 40.0 29.80 34.50
OMC 190118C00042500 C Jan 18, 2019 42.5 27.30 32.00
OMC 190118C00045000 C Jan 18, 2019 45.0 24.70 29.50
OMC 190118C00047500 C Jan 18, 2019 47.5 22.30 27.00
OMC 190118C00050000 C Jan 18, 2019 50.0 19.80 24.50
OMC 190118C00055000 C Jan 18, 2019 55.0 15.60 18.00
OMC 190118C00057500 C Jan 18, 2019 57.5 14.40 15.20
OMC 190118C00060000 C Jan 18, 2019 60.0 12.40 13.20
OMC 190118C00062500 C Jan 18, 2019 62.5 10.70 11.20
OMC 190118C00065000 C Jan 18, 2019 65.0 8.80 9.30
OMC 190118C00067500 C Jan 18, 2019 67.5 7.10 7.40
OMC 190118C00070000 C Jan 18, 2019 70.0 5.60 5.90
OMC 190118C00072500 C Jan 18, 2019 72.5 4.30 4.60
OMC 190118C00075000 C Jan 18, 2019 75.0 2.90 3.70
OMC 190118C00077500 C Jan 18, 2019 77.5 2.40 2.65
OMC 190118C00080000 C Jan 18, 2019 80.0 1.65 2.10
OMC 190118C00082500 C Jan 18, 2019 82.5 1.20 1.40
OMC 190118C00085000 C Jan 18, 2019 85.0 0.80 1.00
OMC 190118C00087500 C Jan 18, 2019 87.5 0.55 0.95
OMC 190118C00090000 C Jan 18, 2019 90.0 0.35 0.60
OMC 190118C00095000 C Jan 18, 2019 95.0 0.10 0.30
OMC 190118C00100000 C Jan 18, 2019 100.0 0.00 0.25
OMC 190118C00105000 C Jan 18, 2019 105.0 0.00 0.15
OMC 190118C00110000 C Jan 18, 2019 110.0 0.00 0.20
OMC 190118P00037500 P Jan 18, 2019 37.5 0.00 0.15
OMC 190118P00040000 P Jan 18, 2019 40.0 0.00 0.15
OMC 190118P00042500 P Jan 18, 2019 42.5 0.00 0.35
OMC 190118P00045000 P Jan 18, 2019 45.0 0.00 0.25
OMC 190118P00047500 P Jan 18, 2019 47.5 0.20 0.30
OMC 190118P00050000 P Jan 18, 2019 50.0 0.30 0.45
OMC 190118P00055000 P Jan 18, 2019 55.0 0.60 0.75
OMC 190118P00057500 P Jan 18, 2019 57.5 0.90 1.00
OMC 190118P00060000 P Jan 18, 2019 60.0 1.25 1.50
OMC 190118P00062500 P Jan 18, 2019 62.5 1.75 1.90
OMC 190118P00065000 P Jan 18, 2019 65.0 2.25 2.50
OMC 190118P00067500 P Jan 18, 2019 67.5 3.20 3.40
OMC 190118P00070000 P Jan 18, 2019 70.0 3.60 4.50
OMC 190118P00072500 P Jan 18, 2019 72.5 5.40 5.60
OMC 190118P00075000 P Jan 18, 2019 75.0 6.70 7.10
OMC 190118P00077500 P Jan 18, 2019 77.5 8.30 8.90
OMC 190118P00080000 P Jan 18, 2019 80.0 10.20 10.50
OMC 190118P00082500 P Jan 18, 2019 82.5 12.20 12.60
OMC 190118P00085000 P Jan 18, 2019 85.0 14.10 15.10
OMC 190118P00087500 P Jan 18, 2019 87.5 16.40 17.10
OMC 190118P00090000 P Jan 18, 2019 90.0 18.20 19.60
OMC 190118P00095000 P Jan 18, 2019 95.0 21.40 25.80
OMC 190118P00100000 P Jan 18, 2019 100.0 27.00 29.80
OMC 190118P00105000 P Jan 18, 2019 105.0 32.20 34.50
OMC 190118P00110000 P Jan 18, 2019 110.0 37.50 39.70
OMC 200117C00035000 C Jan 17, 2020 35.0 35.20 39.40
OMC 200117C00037500 C Jan 17, 2020 37.5 32.00 37.00
OMC 200117C00040000 C Jan 17, 2020 40.0 29.50 34.50
OMC 200117C00042500 C Jan 17, 2020 42.5 27.00 32.00
OMC 200117C00045000 C Jan 17, 2020 45.0 24.50 29.50
OMC 200117C00047500 C Jan 17, 2020 47.5 22.50 27.50
OMC 200117C00050000 C Jan 17, 2020 50.0 19.90 23.80
OMC 200117C00055000 C Jan 17, 2020 55.0 15.60 18.60
OMC 200117C00057500 C Jan 17, 2020 57.5 16.00 16.70
OMC 200117C00060000 C Jan 17, 2020 60.0 14.10 14.60
OMC 200117C00062500 C Jan 17, 2020 62.5 12.40 13.30
OMC 200117C00065000 C Jan 17, 2020 65.0 10.90 11.60
OMC 200117C00067500 C Jan 17, 2020 67.5 9.40 9.90
OMC 200117C00070000 C Jan 17, 2020 70.0 8.10 8.90
OMC 200117C00072500 C Jan 17, 2020 72.5 7.00 7.70
OMC 200117C00075000 C Jan 17, 2020 75.0 5.90 6.30
OMC 200117C00077500 C Jan 17, 2020 77.5 4.90 5.40
OMC 200117C00080000 C Jan 17, 2020 80.0 4.20 4.60
OMC 200117C00082500 C Jan 17, 2020 82.5 3.50 3.90
OMC 200117C00085000 C Jan 17, 2020 85.0 2.80 3.60
OMC 200117C00087500 C Jan 17, 2020 87.5 2.30 3.10
OMC 200117C00090000 C Jan 17, 2020 90.0 1.80 2.55
OMC 200117C00095000 C Jan 17, 2020 95.0 1.20 1.55
OMC 200117C00100000 C Jan 17, 2020 100.0 0.80 1.05
OMC 200117C00105000 C Jan 17, 2020 105.0 0.50 0.75
OMC 200117C00110000 C Jan 17, 2020 110.0 0.30 0.50
OMC 200117C00115000 C Jan 17, 2020 115.0 0.20 0.35
OMC 200117P00035000 P Jan 17, 2020 35.0 0.20 0.40
OMC 200117P00037500 P Jan 17, 2020 37.5 0.35 0.55
OMC 200117P00040000 P Jan 17, 2020 40.0 0.45 0.65
OMC 200117P00042500 P Jan 17, 2020 42.5 0.65 0.80
OMC 200117P00045000 P Jan 17, 2020 45.0 0.80 1.10
OMC 200117P00047500 P Jan 17, 2020 47.5 1.05 1.30
OMC 200117P00050000 P Jan 17, 2020 50.0 1.35 1.80
OMC 200117P00055000 P Jan 17, 2020 55.0 2.15 2.70
OMC 200117P00057500 P Jan 17, 2020 57.5 2.70 3.20
OMC 200117P00060000 P Jan 17, 2020 60.0 3.30 4.00
OMC 200117P00062500 P Jan 17, 2020 62.5 4.00 4.80
OMC 200117P00065000 P Jan 17, 2020 65.0 4.90 5.40
OMC 200117P00067500 P Jan 17, 2020 67.5 5.90 6.10
OMC 200117P00070000 P Jan 17, 2020 70.0 7.00 7.90
OMC 200117P00072500 P Jan 17, 2020 72.5 7.90 9.00
OMC 200117P00075000 P Jan 17, 2020 75.0 9.40 10.50
OMC 200117P00077500 P Jan 17, 2020 77.5 10.80 12.00
OMC 200117P00080000 P Jan 17, 2020 80.0 12.60 13.40
OMC 200117P00082500 P Jan 17, 2020 82.5 14.40 15.10
OMC 200117P00085000 P Jan 17, 2020 85.0 16.10 16.70
OMC 200117P00087500 P Jan 17, 2020 87.5 18.10 19.10
OMC 200117P00090000 P Jan 17, 2020 90.0 20.00 21.00
OMC 200117P00095000 P Jan 17, 2020 95.0 23.70 25.70
OMC 200117P00100000 P Jan 17, 2020 100.0 27.10 31.40
OMC 200117P00105000 P Jan 17, 2020 105.0 32.30 35.70
OMC 200117P00110000 P Jan 17, 2020 110.0 36.00 41.00
OMC 200117P00115000 P Jan 17, 2020 115.0 41.80 45.60
OPRA data is delayed 15 minutes.