Options Lookup
Omnicom Group Inc (OMC)
As of Mar 18 2024 5:09PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
OMC 240419C00037500 | C | Apr 19, 2024 | 37.5 | 53.10 | 58.00 |
OMC 240419C00040000 | C | Apr 19, 2024 | 40.0 | 50.60 | 55.50 |
OMC 240419C00042500 | C | Apr 19, 2024 | 42.5 | 48.10 | 53.00 |
OMC 240419C00045000 | C | Apr 19, 2024 | 45.0 | 45.60 | 50.50 |
OMC 240419C00047500 | C | Apr 19, 2024 | 47.5 | 43.10 | 48.00 |
OMC 240419C00050000 | C | Apr 19, 2024 | 50.0 | 40.50 | 45.40 |
OMC 240419C00055000 | C | Apr 19, 2024 | 55.0 | 35.70 | 40.50 |
OMC 240419C00060000 | C | Apr 19, 2024 | 60.0 | 30.60 | 35.50 |
OMC 240419C00065000 | C | Apr 19, 2024 | 65.0 | 25.70 | 30.50 |
OMC 240419C00067500 | C | Apr 19, 2024 | 67.5 | 23.00 | 27.90 |
OMC 240419C00070000 | C | Apr 19, 2024 | 70.0 | 20.50 | 25.30 |
OMC 240419C00072500 | C | Apr 19, 2024 | 72.5 | 18.20 | 23.00 |
OMC 240419C00075000 | C | Apr 19, 2024 | 75.0 | 15.50 | 20.40 |
OMC 240419C00077500 | C | Apr 19, 2024 | 77.5 | 13.20 | 18.00 |
OMC 240419C00080000 | C | Apr 19, 2024 | 80.0 | 11.00 | 15.50 |
OMC 240419C00082500 | C | Apr 19, 2024 | 82.5 | 8.50 | 13.00 |
OMC 240419C00085000 | C | Apr 19, 2024 | 85.0 | 6.00 | 9.30 |
OMC 240419C00087500 | C | Apr 19, 2024 | 87.5 | 4.00 | 7.20 |
OMC 240419C00090000 | C | Apr 19, 2024 | 90.0 | 3.80 | 5.30 |
OMC 240419C00092500 | C | Apr 19, 2024 | 92.5 | 2.35 | 4.00 |
OMC 240419C00095000 | C | Apr 19, 2024 | 95.0 | 1.15 | 1.95 |
OMC 240419C00097500 | C | Apr 19, 2024 | 97.5 | 0.50 | 1.15 |
OMC 240419C00100000 | C | Apr 19, 2024 | 100.0 | 0.20 | 0.65 |
OMC 240419C00105000 | C | Apr 19, 2024 | 105.0 | 0.00 | 1.70 |
OMC 240419C00110000 | C | Apr 19, 2024 | 110.0 | 0.00 | 4.80 |
OMC 240419C00115000 | C | Apr 19, 2024 | 115.0 | 0.00 | 4.80 |
OMC 240419C00120000 | C | Apr 19, 2024 | 120.0 | 0.00 | 4.80 |
OMC 240419C00125000 | C | Apr 19, 2024 | 125.0 | 0.00 | 4.80 |
OMC 240419C00130000 | C | Apr 19, 2024 | 130.0 | 0.00 | 4.80 |
OMC 240419P00037500 | P | Apr 19, 2024 | 37.5 | 0.00 | 0.75 |
OMC 240419P00040000 | P | Apr 19, 2024 | 40.0 | 0.00 | 0.75 |
OMC 240419P00042500 | P | Apr 19, 2024 | 42.5 | 0.00 | 0.75 |
OMC 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 0.75 |
OMC 240419P00047500 | P | Apr 19, 2024 | 47.5 | 0.00 | 0.75 |
OMC 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.00 | 2.25 |
OMC 240419P00055000 | P | Apr 19, 2024 | 55.0 | 0.00 | 0.20 |
OMC 240419P00060000 | P | Apr 19, 2024 | 60.0 | 0.00 | 2.30 |
OMC 240419P00065000 | P | Apr 19, 2024 | 65.0 | 0.00 | 2.20 |
OMC 240419P00067500 | P | Apr 19, 2024 | 67.5 | 0.00 | 2.30 |
OMC 240419P00070000 | P | Apr 19, 2024 | 70.0 | 0.00 | 2.00 |
OMC 240419P00072500 | P | Apr 19, 2024 | 72.5 | 0.00 | 1.90 |
OMC 240419P00075000 | P | Apr 19, 2024 | 75.0 | 0.10 | 1.95 |
OMC 240419P00077500 | P | Apr 19, 2024 | 77.5 | 0.00 | 1.85 |
OMC 240419P00080000 | P | Apr 19, 2024 | 80.0 | 0.10 | 1.75 |
OMC 240419P00082500 | P | Apr 19, 2024 | 82.5 | 0.05 | 0.35 |
OMC 240419P00085000 | P | Apr 19, 2024 | 85.0 | 0.15 | 0.55 |
OMC 240419P00087500 | P | Apr 19, 2024 | 87.5 | 0.65 | 0.90 |
OMC 240419P00090000 | P | Apr 19, 2024 | 90.0 | 0.85 | 1.50 |
OMC 240419P00092500 | P | Apr 19, 2024 | 92.5 | 1.70 | 2.45 |
OMC 240419P00095000 | P | Apr 19, 2024 | 95.0 | 3.10 | 4.60 |
OMC 240419P00097500 | P | Apr 19, 2024 | 97.5 | 3.90 | 6.50 |
OMC 240419P00100000 | P | Apr 19, 2024 | 100.0 | 6.00 | 10.00 |
OMC 240419P00105000 | P | Apr 19, 2024 | 105.0 | 10.00 | 14.50 |
OMC 240419P00110000 | P | Apr 19, 2024 | 110.0 | 15.00 | 19.50 |
OMC 240419P00115000 | P | Apr 19, 2024 | 115.0 | 20.00 | 24.50 |
OMC 240419P00120000 | P | Apr 19, 2024 | 120.0 | 25.00 | 29.50 |
OMC 240419P00125000 | P | Apr 19, 2024 | 125.0 | 30.00 | 34.50 |
OMC 240419P00130000 | P | Apr 19, 2024 | 130.0 | 35.00 | 39.50 |
OMC 240517C00055000 | C | May 17, 2024 | 55.0 | 36.00 | 40.50 |
OMC 240517C00060000 | C | May 17, 2024 | 60.0 | 31.00 | 35.50 |
OMC 240517C00065000 | C | May 17, 2024 | 65.0 | 26.00 | 30.50 |
OMC 240517C00070000 | C | May 17, 2024 | 70.0 | 21.00 | 26.00 |
OMC 240517C00075000 | C | May 17, 2024 | 75.0 | 16.20 | 21.00 |
OMC 240517C00080000 | C | May 17, 2024 | 80.0 | 12.00 | 16.50 |
OMC 240517C00085000 | C | May 17, 2024 | 85.0 | 8.20 | 12.00 |
OMC 240517C00087500 | C | May 17, 2024 | 87.5 | 6.50 | 10.00 |
OMC 240517C00090000 | C | May 17, 2024 | 90.0 | 4.80 | 8.00 |
OMC 240517C00092500 | C | May 17, 2024 | 92.5 | 3.60 | 5.20 |
OMC 240517C00095000 | C | May 17, 2024 | 95.0 | 2.40 | 4.00 |
OMC 240517C00097500 | C | May 17, 2024 | 97.5 | 1.50 | 3.00 |
OMC 240517C00100000 | C | May 17, 2024 | 100.0 | 1.05 | 2.25 |
OMC 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 4.80 |
OMC 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 4.80 |
OMC 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 4.80 |
OMC 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 4.80 |
OMC 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 4.80 |
OMC 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 4.80 |
OMC 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 4.80 |
OMC 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 4.80 |
OMC 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 4.80 |
OMC 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 4.80 |
OMC 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 4.80 |
OMC 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 4.80 |
OMC 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 4.80 |
OMC 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 4.80 |
OMC 240517P00085000 | P | May 17, 2024 | 85.0 | 0.65 | 5.00 |
OMC 240517P00087500 | P | May 17, 2024 | 87.5 | 1.05 | 2.35 |
OMC 240517P00090000 | P | May 17, 2024 | 90.0 | 1.80 | 3.20 |
OMC 240517P00092500 | P | May 17, 2024 | 92.5 | 2.70 | 4.20 |
OMC 240517P00095000 | P | May 17, 2024 | 95.0 | 3.90 | 5.50 |
OMC 240517P00097500 | P | May 17, 2024 | 97.5 | 5.40 | 8.50 |
OMC 240517P00100000 | P | May 17, 2024 | 100.0 | 6.50 | 10.00 |
OMC 240517P00105000 | P | May 17, 2024 | 105.0 | 10.20 | 15.00 |
OMC 240517P00110000 | P | May 17, 2024 | 110.0 | 14.90 | 19.50 |
OMC 240517P00115000 | P | May 17, 2024 | 115.0 | 19.70 | 24.50 |
OMC 240517P00120000 | P | May 17, 2024 | 120.0 | 24.80 | 29.50 |
OMC 240517P00125000 | P | May 17, 2024 | 125.0 | 29.70 | 34.50 |
OMC 240517P00130000 | P | May 17, 2024 | 130.0 | 34.70 | 39.50 |
OMC 240517P00135000 | P | May 17, 2024 | 135.0 | 39.70 | 44.50 |
OMC 240517P00140000 | P | May 17, 2024 | 140.0 | 44.70 | 49.50 |
OMC 240719C00040000 | C | Jul 19, 2024 | 40.0 | 51.00 | 55.80 |
OMC 240719C00042500 | C | Jul 19, 2024 | 42.5 | 48.50 | 53.30 |
OMC 240719C00045000 | C | Jul 19, 2024 | 45.0 | 46.00 | 50.80 |
OMC 240719C00047500 | C | Jul 19, 2024 | 47.5 | 43.50 | 48.30 |
OMC 240719C00050000 | C | Jul 19, 2024 | 50.0 | 41.00 | 45.80 |
OMC 240719C00055000 | C | Jul 19, 2024 | 55.0 | 36.10 | 41.00 |
OMC 240719C00060000 | C | Jul 19, 2024 | 60.0 | 31.10 | 36.00 |
OMC 240719C00065000 | C | Jul 19, 2024 | 65.0 | 26.10 | 31.00 |
OMC 240719C00070000 | C | Jul 19, 2024 | 70.0 | 21.50 | 26.20 |
OMC 240719C00072500 | C | Jul 19, 2024 | 72.5 | 19.00 | 23.50 |
OMC 240719C00075000 | C | Jul 19, 2024 | 75.0 | 16.50 | 21.30 |
OMC 240719C00077500 | C | Jul 19, 2024 | 77.5 | 14.50 | 19.00 |
OMC 240719C00080000 | C | Jul 19, 2024 | 80.0 | 13.00 | 16.50 |
OMC 240719C00082500 | C | Jul 19, 2024 | 82.5 | 10.00 | 14.50 |
OMC 240719C00085000 | C | Jul 19, 2024 | 85.0 | 8.00 | 11.40 |
OMC 240719C00087500 | C | Jul 19, 2024 | 87.5 | 7.90 | 9.50 |
OMC 240719C00090000 | C | Jul 19, 2024 | 90.0 | 6.20 | 7.90 |
OMC 240719C00092500 | C | Jul 19, 2024 | 92.5 | 4.70 | 6.20 |
OMC 240719C00095000 | C | Jul 19, 2024 | 95.0 | 4.10 | 5.00 |
OMC 240719C00097500 | C | Jul 19, 2024 | 97.5 | 3.00 | 4.00 |
OMC 240719C00100000 | C | Jul 19, 2024 | 100.0 | 2.15 | 3.20 |
OMC 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.90 | 2.20 |
OMC 240719C00110000 | C | Jul 19, 2024 | 110.0 | 0.20 | 5.00 |
OMC 240719C00115000 | C | Jul 19, 2024 | 115.0 | 0.00 | 4.80 |
OMC 240719C00120000 | C | Jul 19, 2024 | 120.0 | 0.00 | 4.80 |
OMC 240719C00125000 | C | Jul 19, 2024 | 125.0 | 0.00 | 4.80 |
OMC 240719C00130000 | C | Jul 19, 2024 | 130.0 | 0.00 | 4.80 |
OMC 240719C00135000 | C | Jul 19, 2024 | 135.0 | 0.00 | 4.80 |
OMC 240719C00140000 | C | Jul 19, 2024 | 140.0 | 0.00 | 4.80 |
OMC 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 4.80 |
OMC 240719P00042500 | P | Jul 19, 2024 | 42.5 | 0.00 | 4.80 |
OMC 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 4.80 |
OMC 240719P00047500 | P | Jul 19, 2024 | 47.5 | 0.00 | 4.80 |
OMC 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.00 | 4.80 |
OMC 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.00 | 4.80 |
OMC 240719P00060000 | P | Jul 19, 2024 | 60.0 | 0.00 | 1.00 |
OMC 240719P00065000 | P | Jul 19, 2024 | 65.0 | 0.00 | 4.80 |
OMC 240719P00070000 | P | Jul 19, 2024 | 70.0 | 0.15 | 5.00 |
OMC 240719P00072500 | P | Jul 19, 2024 | 72.5 | 0.00 | 4.80 |
OMC 240719P00075000 | P | Jul 19, 2024 | 75.0 | 0.35 | 1.10 |
OMC 240719P00077500 | P | Jul 19, 2024 | 77.5 | 0.00 | 1.35 |
OMC 240719P00080000 | P | Jul 19, 2024 | 80.0 | 0.80 | 1.55 |
OMC 240719P00082500 | P | Jul 19, 2024 | 82.5 | 1.05 | 1.95 |
OMC 240719P00085000 | P | Jul 19, 2024 | 85.0 | 1.40 | 2.65 |
OMC 240719P00087500 | P | Jul 19, 2024 | 87.5 | 2.20 | 3.20 |
OMC 240719P00090000 | P | Jul 19, 2024 | 90.0 | 3.30 | 4.20 |
OMC 240719P00092500 | P | Jul 19, 2024 | 92.5 | 4.10 | 5.30 |
OMC 240719P00095000 | P | Jul 19, 2024 | 95.0 | 5.40 | 6.60 |
OMC 240719P00097500 | P | Jul 19, 2024 | 97.5 | 6.50 | 8.00 |
OMC 240719P00100000 | P | Jul 19, 2024 | 100.0 | 8.20 | 11.50 |
OMC 240719P00105000 | P | Jul 19, 2024 | 105.0 | 11.00 | 15.50 |
OMC 240719P00110000 | P | Jul 19, 2024 | 110.0 | 15.00 | 19.80 |
OMC 240719P00115000 | P | Jul 19, 2024 | 115.0 | 19.70 | 24.50 |
OMC 240719P00120000 | P | Jul 19, 2024 | 120.0 | 24.70 | 29.50 |
OMC 240719P00125000 | P | Jul 19, 2024 | 125.0 | 29.70 | 34.50 |
OMC 240719P00130000 | P | Jul 19, 2024 | 130.0 | 34.70 | 39.50 |
OMC 240719P00135000 | P | Jul 19, 2024 | 135.0 | 39.70 | 44.50 |
OMC 240719P00140000 | P | Jul 19, 2024 | 140.0 | 44.70 | 49.50 |
OMC 241018C00045000 | C | Oct 18, 2024 | 45.0 | 46.00 | 50.80 |
OMC 241018C00047500 | C | Oct 18, 2024 | 47.5 | 43.50 | 48.10 |
OMC 241018C00050000 | C | Oct 18, 2024 | 50.0 | 41.10 | 46.00 |
OMC 241018C00055000 | C | Oct 18, 2024 | 55.0 | 36.10 | 41.00 |
OMC 241018C00060000 | C | Oct 18, 2024 | 60.0 | 31.50 | 36.10 |
OMC 241018C00065000 | C | Oct 18, 2024 | 65.0 | 26.60 | 31.50 |
OMC 241018C00070000 | C | Oct 18, 2024 | 70.0 | 22.30 | 27.00 |
OMC 241018C00075000 | C | Oct 18, 2024 | 75.0 | 18.80 | 22.50 |
OMC 241018C00077500 | C | Oct 18, 2024 | 77.5 | 16.60 | 20.50 |
OMC 241018C00080000 | C | Oct 18, 2024 | 80.0 | 14.60 | 18.50 |
OMC 241018C00082500 | C | Oct 18, 2024 | 82.5 | 12.70 | 16.50 |
OMC 241018C00085000 | C | Oct 18, 2024 | 85.0 | 11.80 | 15.00 |
OMC 241018C00087500 | C | Oct 18, 2024 | 87.5 | 9.90 | 13.00 |
OMC 241018C00090000 | C | Oct 18, 2024 | 90.0 | 8.30 | 11.50 |
OMC 241018C00092500 | C | Oct 18, 2024 | 92.5 | 6.90 | 10.50 |
OMC 241018C00095000 | C | Oct 18, 2024 | 95.0 | 5.70 | 9.00 |
OMC 241018C00097500 | C | Oct 18, 2024 | 97.5 | 5.20 | 6.90 |
OMC 241018C00100000 | C | Oct 18, 2024 | 100.0 | 4.20 | 5.90 |
OMC 241018C00105000 | C | Oct 18, 2024 | 105.0 | 2.10 | 3.40 |
OMC 241018C00110000 | C | Oct 18, 2024 | 110.0 | 1.65 | 3.20 |
OMC 241018C00115000 | C | Oct 18, 2024 | 115.0 | 0.50 | 5.00 |
OMC 241018C00120000 | C | Oct 18, 2024 | 120.0 | 0.00 | 4.80 |
OMC 241018C00125000 | C | Oct 18, 2024 | 125.0 | 0.00 | 4.80 |
OMC 241018C00130000 | C | Oct 18, 2024 | 130.0 | 0.00 | 4.80 |
OMC 241018C00135000 | C | Oct 18, 2024 | 135.0 | 0.00 | 4.80 |
OMC 241018C00140000 | C | Oct 18, 2024 | 140.0 | 0.00 | 4.80 |
OMC 241018P00045000 | P | Oct 18, 2024 | 45.0 | 0.00 | 2.00 |
OMC 241018P00047500 | P | Oct 18, 2024 | 47.5 | 0.00 | 4.80 |
OMC 241018P00050000 | P | Oct 18, 2024 | 50.0 | 0.00 | 4.80 |
OMC 241018P00055000 | P | Oct 18, 2024 | 55.0 | 0.00 | 4.80 |
OMC 241018P00060000 | P | Oct 18, 2024 | 60.0 | 0.25 | 4.80 |
OMC 241018P00065000 | P | Oct 18, 2024 | 65.0 | 0.05 | 4.80 |
OMC 241018P00070000 | P | Oct 18, 2024 | 70.0 | 0.30 | 5.00 |
OMC 241018P00075000 | P | Oct 18, 2024 | 75.0 | 0.75 | 5.00 |
OMC 241018P00077500 | P | Oct 18, 2024 | 77.5 | 1.05 | 5.00 |
OMC 241018P00080000 | P | Oct 18, 2024 | 80.0 | 1.40 | 5.00 |
OMC 241018P00082500 | P | Oct 18, 2024 | 82.5 | 2.00 | 3.90 |
OMC 241018P00085000 | P | Oct 18, 2024 | 85.0 | 2.60 | 4.70 |
OMC 241018P00087500 | P | Oct 18, 2024 | 87.5 | 3.40 | 5.60 |
OMC 241018P00090000 | P | Oct 18, 2024 | 90.0 | 4.40 | 6.50 |
OMC 241018P00092500 | P | Oct 18, 2024 | 92.5 | 5.80 | 7.70 |
OMC 241018P00095000 | P | Oct 18, 2024 | 95.0 | 6.90 | 8.90 |
OMC 241018P00097500 | P | Oct 18, 2024 | 97.5 | 7.80 | 11.50 |
OMC 241018P00100000 | P | Oct 18, 2024 | 100.0 | 9.40 | 13.00 |
OMC 241018P00105000 | P | Oct 18, 2024 | 105.0 | 12.80 | 16.00 |
OMC 241018P00110000 | P | Oct 18, 2024 | 110.0 | 16.80 | 20.00 |
OMC 241018P00115000 | P | Oct 18, 2024 | 115.0 | 20.00 | 24.80 |
OMC 241018P00120000 | P | Oct 18, 2024 | 120.0 | 24.70 | 29.50 |
OMC 241018P00125000 | P | Oct 18, 2024 | 125.0 | 29.70 | 34.50 |
OMC 241018P00130000 | P | Oct 18, 2024 | 130.0 | 34.70 | 39.50 |
OMC 241018P00135000 | P | Oct 18, 2024 | 135.0 | 39.70 | 44.50 |
OMC 241018P00140000 | P | Oct 18, 2024 | 140.0 | 44.70 | 49.50 |
OPRA data is delayed 15 minutes.