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 Jan 24 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 170217C00045000 C 02/17/17 45.0 38.50 41.80
OMC 170217C00050000 C 02/17/17 50.0 33.30 37.40
OMC 170217C00055000 C 02/17/17 55.0 28.30 32.40
OMC 170217C00060000 C 02/17/17 60.0 23.30 27.10
OMC 170217C00065000 C 02/17/17 65.0 18.30 22.30
OMC 170217C00070000 C 02/17/17 70.0 13.40 17.50
OMC 170217C00075000 C 02/17/17 75.0 9.20 11.30
OMC 170217C00080000 C 02/17/17 80.0 5.80 6.60
OMC 170217C00082500 C 02/17/17 82.5 3.90 4.50
OMC 170217C00085000 C 02/17/17 85.0 2.30 2.70
OMC 170217C00087500 C 02/17/17 87.5 1.05 1.35
OMC 170217C00090000 C 02/17/17 90.0 0.20 0.60
OMC 170217C00092500 C 02/17/17 92.5 0.00 0.30
OMC 170217C00095000 C 02/17/17 95.0 0.00 0.20
OMC 170217C00100000 C 02/17/17 100.0 0.00 0.20
OMC 170217C00105000 C 02/17/17 105.0 0.00 0.20
OMC 170217C00110000 C 02/17/17 110.0 0.00 0.20
OMC 170217C00115000 C 02/17/17 115.0 0.00 0.20
OMC 170217C00120000 C 02/17/17 120.0 0.00 0.20
OMC 170217C00125000 C 02/17/17 125.0 0.00 0.20
OMC 170217C00130000 C 02/17/17 130.0 0.00 0.20
OMC 170217P00045000 P 02/17/17 45.0 0.00 0.20
OMC 170217P00050000 P 02/17/17 50.0 0.00 0.20
OMC 170217P00055000 P 02/17/17 55.0 0.00 0.20
OMC 170217P00060000 P 02/17/17 60.0 0.00 0.20
OMC 170217P00065000 P 02/17/17 65.0 0.00 0.20
OMC 170217P00070000 P 02/17/17 70.0 0.00 0.25
OMC 170217P00075000 P 02/17/17 75.0 0.00 0.40
OMC 170217P00080000 P 02/17/17 80.0 0.40 0.55
OMC 170217P00082500 P 02/17/17 82.5 0.70 1.00
OMC 170217P00085000 P 02/17/17 85.0 1.45 1.65
OMC 170217P00087500 P 02/17/17 87.5 2.60 3.00
OMC 170217P00090000 P 02/17/17 90.0 4.30 4.80
OMC 170217P00092500 P 02/17/17 92.5 5.20 8.60
OMC 170217P00095000 P 02/17/17 95.0 8.10 10.80
OMC 170217P00100000 P 02/17/17 100.0 13.60 16.70
OMC 170217P00105000 P 02/17/17 105.0 17.40 21.60
OMC 170217P00110000 P 02/17/17 110.0 22.40 26.00
OMC 170217P00115000 P 02/17/17 115.0 27.40 31.60
OMC 170217P00120000 P 02/17/17 120.0 32.40 36.60
OMC 170217P00125000 P 02/17/17 125.0 37.60 41.70
OMC 170217P00130000 P 02/17/17 130.0 43.30 45.70
OMC 170317C00042500 C 03/17/17 42.5 40.80 44.80
OMC 170317C00045000 C 03/17/17 45.0 38.30 42.40
OMC 170317C00050000 C 03/17/17 50.0 33.30 37.40
OMC 170317C00055000 C 03/17/17 55.0 28.30 32.40
OMC 170317C00060000 C 03/17/17 60.0 23.30 27.40
OMC 170317C00065000 C 03/17/17 65.0 18.50 22.90
OMC 170317C00070000 C 03/17/17 70.0 13.60 17.50
OMC 170317C00075000 C 03/17/17 75.0 9.50 12.80
OMC 170317C00077500 C 03/17/17 77.5 7.10 9.10
OMC 170317C00080000 C 03/17/17 80.0 6.40 6.90
OMC 170317C00082500 C 03/17/17 82.5 4.30 4.90
OMC 170317C00085000 C 03/17/17 85.0 2.70 3.10
OMC 170317C00087500 C 03/17/17 87.5 1.40 1.80
OMC 170317C00090000 C 03/17/17 90.0 0.65 0.85
OMC 170317C00092500 C 03/17/17 92.5 0.10 0.60
OMC 170317C00095000 C 03/17/17 95.0 0.00 0.35
OMC 170317C00100000 C 03/17/17 100.0 0.00 0.35
OMC 170317C00105000 C 03/17/17 105.0 0.00 0.20
OMC 170317C00110000 C 03/17/17 110.0 0.00 0.20
OMC 170317C00115000 C 03/17/17 115.0 0.00 0.20
OMC 170317C00120000 C 03/17/17 120.0 0.00 0.20
OMC 170317C00125000 C 03/17/17 125.0 0.00 0.20
OMC 170317P00042500 P 03/17/17 42.5 0.00 0.20
OMC 170317P00045000 P 03/17/17 45.0 0.00 0.20
OMC 170317P00050000 P 03/17/17 50.0 0.00 0.20
OMC 170317P00055000 P 03/17/17 55.0 0.00 0.70
OMC 170317P00060000 P 03/17/17 60.0 0.00 0.25
OMC 170317P00065000 P 03/17/17 65.0 0.00 0.30
OMC 170317P00070000 P 03/17/17 70.0 0.05 0.40
OMC 170317P00075000 P 03/17/17 75.0 0.30 0.50
OMC 170317P00077500 P 03/17/17 77.5 0.35 0.75
OMC 170317P00080000 P 03/17/17 80.0 0.80 1.00
OMC 170317P00082500 P 03/17/17 82.5 1.30 1.60
OMC 170317P00085000 P 03/17/17 85.0 2.25 2.45
OMC 170317P00087500 P 03/17/17 87.5 3.50 3.90
OMC 170317P00090000 P 03/17/17 90.0 5.20 5.70
OMC 170317P00092500 P 03/17/17 92.5 6.90 9.20
OMC 170317P00095000 P 03/17/17 95.0 8.00 12.20
OMC 170317P00100000 P 03/17/17 100.0 12.90 17.20
OMC 170317P00105000 P 03/17/17 105.0 18.40 22.20
OMC 170317P00110000 P 03/17/17 110.0 23.00 27.20
OMC 170317P00115000 P 03/17/17 115.0 28.10 32.20
OMC 170317P00120000 P 03/17/17 120.0 33.10 37.20
OMC 170317P00125000 P 03/17/17 125.0 38.60 41.00
OMC 170421C00042500 C 04/21/17 42.5 41.00 44.20
OMC 170421C00045000 C 04/21/17 45.0 38.30 42.40
OMC 170421C00050000 C 04/21/17 50.0 33.30 37.40
OMC 170421C00055000 C 04/21/17 55.0 28.30 32.40
OMC 170421C00060000 C 04/21/17 60.0 23.30 27.40
OMC 170421C00065000 C 04/21/17 65.0 18.60 22.60
OMC 170421C00070000 C 04/21/17 70.0 14.30 16.80
OMC 170421C00075000 C 04/21/17 75.0 10.20 12.60
OMC 170421C00077500 C 04/21/17 77.5 8.80 9.50
OMC 170421C00080000 C 04/21/17 80.0 6.60 7.40
OMC 170421C00082500 C 04/21/17 82.5 4.90 5.60
OMC 170421C00085000 C 04/21/17 85.0 3.20 3.90
OMC 170421C00087500 C 04/21/17 87.5 2.00 2.65
OMC 170421C00090000 C 04/21/17 90.0 1.10 1.65
OMC 170421C00092500 C 04/21/17 92.5 0.55 1.05
OMC 170421C00095000 C 04/21/17 95.0 0.20 0.70
OMC 170421C00100000 C 04/21/17 100.0 0.00 0.30
OMC 170421C00105000 C 04/21/17 105.0 0.00 0.40
OMC 170421C00110000 C 04/21/17 110.0 0.00 0.20
OMC 170421C00115000 C 04/21/17 115.0 0.00 0.20
OMC 170421C00120000 C 04/21/17 120.0 0.00 0.20
OMC 170421C00125000 C 04/21/17 125.0 0.00 0.20
OMC 170421P00042500 P 04/21/17 42.5 0.00 0.25
OMC 170421P00045000 P 04/21/17 45.0 0.00 0.20
OMC 170421P00050000 P 04/21/17 50.0 0.00 0.45
OMC 170421P00055000 P 04/21/17 55.0 0.00 0.30
OMC 170421P00060000 P 04/21/17 60.0 0.00 0.35
OMC 170421P00065000 P 04/21/17 65.0 0.10 0.50
OMC 170421P00070000 P 04/21/17 70.0 0.10 0.75
OMC 170421P00075000 P 04/21/17 75.0 0.70 0.95
OMC 170421P00077500 P 04/21/17 77.5 0.85 1.30
OMC 170421P00080000 P 04/21/17 80.0 1.50 1.80
OMC 170421P00082500 P 04/21/17 82.5 2.10 2.55
OMC 170421P00085000 P 04/21/17 85.0 3.10 3.50
OMC 170421P00087500 P 04/21/17 87.5 4.30 4.80
OMC 170421P00090000 P 04/21/17 90.0 5.70 6.40
OMC 170421P00092500 P 04/21/17 92.5 7.70 8.20
OMC 170421P00095000 P 04/21/17 95.0 9.60 11.30
OMC 170421P00100000 P 04/21/17 100.0 14.20 16.10
OMC 170421P00105000 P 04/21/17 105.0 18.00 22.20
OMC 170421P00110000 P 04/21/17 110.0 23.10 27.20
OMC 170421P00115000 P 04/21/17 115.0 28.10 32.20
OMC 170421P00120000 P 04/21/17 120.0 33.10 37.20
OMC 170421P00125000 P 04/21/17 125.0 38.60 41.10
OMC 170721C00042500 C 07/21/17 42.5 41.80 44.00
OMC 170721C00045000 C 07/21/17 45.0 38.30 42.80
OMC 170721C00050000 C 07/21/17 50.0 33.30 37.70
OMC 170721C00055000 C 07/21/17 55.0 28.50 32.90
OMC 170721C00060000 C 07/21/17 60.0 23.60 27.60
OMC 170721C00065000 C 07/21/17 65.0 18.80 22.90
OMC 170721C00070000 C 07/21/17 70.0 15.00 18.30
OMC 170721C00075000 C 07/21/17 75.0 10.60 13.10
OMC 170721C00077500 C 07/21/17 77.5 9.40 10.70
OMC 170721C00080000 C 07/21/17 80.0 7.70 8.70
OMC 170721C00082500 C 07/21/17 82.5 6.00 7.00
OMC 170721C00085000 C 07/21/17 85.0 4.50 5.40
OMC 170721C00087500 C 07/21/17 87.5 3.70 4.10
OMC 170721C00090000 C 07/21/17 90.0 2.65 3.00
OMC 170721C00092500 C 07/21/17 92.5 1.45 2.25
OMC 170721C00095000 C 07/21/17 95.0 0.80 1.70
OMC 170721C00100000 C 07/21/17 100.0 0.15 0.75
OMC 170721C00105000 C 07/21/17 105.0 0.00 0.50
OMC 170721C00110000 C 07/21/17 110.0 0.00 0.25
OMC 170721C00115000 C 07/21/17 115.0 0.00 0.30
OMC 170721C00120000 C 07/21/17 120.0 0.00 0.30
OMC 170721C00125000 C 07/21/17 125.0 0.00 0.25
OMC 170721C00130000 C 07/21/17 130.0 0.00 0.25
OMC 170721P00042500 P 07/21/17 42.5 0.00 4.80
OMC 170721P00045000 P 07/21/17 45.0 0.00 0.45
OMC 170721P00050000 P 07/21/17 50.0 0.05 0.50
OMC 170721P00055000 P 07/21/17 55.0 0.20 0.55
OMC 170721P00060000 P 07/21/17 60.0 0.40 0.70
OMC 170721P00065000 P 07/21/17 65.0 0.70 0.95
OMC 170721P00070000 P 07/21/17 70.0 1.00 1.30
OMC 170721P00075000 P 07/21/17 75.0 1.90 2.30
OMC 170721P00077500 P 07/21/17 77.5 2.45 2.95
OMC 170721P00080000 P 07/21/17 80.0 3.10 3.70
OMC 170721P00082500 P 07/21/17 82.5 3.90 4.60
OMC 170721P00085000 P 07/21/17 85.0 4.90 5.60
OMC 170721P00087500 P 07/21/17 87.5 6.10 6.80
OMC 170721P00090000 P 07/21/17 90.0 7.40 8.30
OMC 170721P00092500 P 07/21/17 92.5 7.50 10.30
OMC 170721P00095000 P 07/21/17 95.0 10.30 12.80
OMC 170721P00100000 P 07/21/17 100.0 13.80 18.00
OMC 170721P00105000 P 07/21/17 105.0 18.00 22.50
OMC 170721P00110000 P 07/21/17 110.0 22.90 27.40
OMC 170721P00115000 P 07/21/17 115.0 28.20 32.20
OMC 170721P00120000 P 07/21/17 120.0 32.80 37.40
OMC 170721P00125000 P 07/21/17 125.0 37.80 42.30
OMC 170721P00130000 P 07/21/17 130.0 44.10 46.30

OPRA data is delayed 15 minutes.