Options Lookup
Omnicom Group Inc (OMC)
As of Apr 23 2024 5:04PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| OMC 240517C00047500 | C | May 17, 2024 | 47.5 | 44.70 | 49.50 |
| OMC 240517C00050000 | C | May 17, 2024 | 50.0 | 42.20 | 47.00 |
| OMC 240517C00055000 | C | May 17, 2024 | 55.0 | 37.20 | 42.00 |
| OMC 240517C00060000 | C | May 17, 2024 | 60.0 | 32.20 | 37.00 |
| OMC 240517C00065000 | C | May 17, 2024 | 65.0 | 27.10 | 32.00 |
| OMC 240517C00070000 | C | May 17, 2024 | 70.0 | 22.30 | 27.00 |
| OMC 240517C00075000 | C | May 17, 2024 | 75.0 | 17.30 | 22.00 |
| OMC 240517C00080000 | C | May 17, 2024 | 80.0 | 12.20 | 17.00 |
| OMC 240517C00085000 | C | May 17, 2024 | 85.0 | 8.00 | 12.00 |
| OMC 240517C00087500 | C | May 17, 2024 | 87.5 | 5.40 | 9.90 |
| OMC 240517C00090000 | C | May 17, 2024 | 90.0 | 3.40 | 5.60 |
| OMC 240517C00092500 | C | May 17, 2024 | 92.5 | 3.00 | 3.20 |
| OMC 240517C00095000 | C | May 17, 2024 | 95.0 | 1.55 | 1.75 |
| OMC 240517C00097500 | C | May 17, 2024 | 97.5 | 0.70 | 0.80 |
| OMC 240517C00100000 | C | May 17, 2024 | 100.0 | 0.20 | 0.60 |
| OMC 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.10 |
| OMC 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 0.05 |
| 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 240517P00047500 | P | May 17, 2024 | 47.5 | 0.00 | 4.80 |
| OMC 240517P00050000 | P | May 17, 2024 | 50.0 | 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 | 0.80 |
| OMC 240517P00085000 | P | May 17, 2024 | 85.0 | 0.05 | 0.45 |
| OMC 240517P00087500 | P | May 17, 2024 | 87.5 | 0.15 | 0.30 |
| OMC 240517P00090000 | P | May 17, 2024 | 90.0 | 0.40 | 0.55 |
| OMC 240517P00092500 | P | May 17, 2024 | 92.5 | 1.00 | 1.10 |
| OMC 240517P00095000 | P | May 17, 2024 | 95.0 | 2.00 | 2.15 |
| OMC 240517P00097500 | P | May 17, 2024 | 97.5 | 1.95 | 3.90 |
| OMC 240517P00100000 | P | May 17, 2024 | 100.0 | 4.70 | 7.50 |
| OMC 240517P00105000 | P | May 17, 2024 | 105.0 | 8.50 | 13.30 |
| OMC 240517P00110000 | P | May 17, 2024 | 110.0 | 13.50 | 18.30 |
| OMC 240517P00115000 | P | May 17, 2024 | 115.0 | 18.50 | 23.20 |
| OMC 240517P00120000 | P | May 17, 2024 | 120.0 | 23.50 | 28.10 |
| OMC 240517P00125000 | P | May 17, 2024 | 125.0 | 28.50 | 33.20 |
| OMC 240517P00130000 | P | May 17, 2024 | 130.0 | 33.50 | 38.20 |
| OMC 240517P00135000 | P | May 17, 2024 | 135.0 | 38.50 | 43.10 |
| OMC 240517P00140000 | P | May 17, 2024 | 140.0 | 43.50 | 48.20 |
| OMC 240621C00060000 | C | Jun 21, 2024 | 60.0 | 32.30 | 37.00 |
| OMC 240621C00065000 | C | Jun 21, 2024 | 65.0 | 27.20 | 32.00 |
| OMC 240621C00070000 | C | Jun 21, 2024 | 70.0 | 22.50 | 27.20 |
| OMC 240621C00075000 | C | Jun 21, 2024 | 75.0 | 17.70 | 22.50 |
| OMC 240621C00080000 | C | Jun 21, 2024 | 80.0 | 12.70 | 17.40 |
| OMC 240621C00082500 | C | Jun 21, 2024 | 82.5 | 10.00 | 13.90 |
| OMC 240621C00085000 | C | Jun 21, 2024 | 85.0 | 8.00 | 12.50 |
| OMC 240621C00087500 | C | Jun 21, 2024 | 87.5 | 6.10 | 9.10 |
| OMC 240621C00090000 | C | Jun 21, 2024 | 90.0 | 3.50 | 6.90 |
| OMC 240621C00092500 | C | Jun 21, 2024 | 92.5 | 4.00 | 4.30 |
| OMC 240621C00095000 | C | Jun 21, 2024 | 95.0 | 2.65 | 2.80 |
| OMC 240621C00097500 | C | Jun 21, 2024 | 97.5 | 1.55 | 1.70 |
| OMC 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.85 | 1.00 |
| OMC 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.20 | 0.30 |
| OMC 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.00 | 0.35 |
| OMC 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.00 | 4.80 |
| OMC 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.00 | 4.80 |
| OMC 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.00 | 4.80 |
| OMC 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 4.80 |
| OMC 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 4.80 |
| OMC 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 4.80 |
| OMC 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 4.80 |
| OMC 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.75 |
| OMC 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 4.80 |
| OMC 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 0.35 |
| OMC 240621P00082500 | P | Jun 21, 2024 | 82.5 | 0.20 | 0.30 |
| OMC 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.40 | 0.50 |
| OMC 240621P00087500 | P | Jun 21, 2024 | 87.5 | 0.70 | 0.80 |
| OMC 240621P00090000 | P | Jun 21, 2024 | 90.0 | 1.20 | 1.35 |
| OMC 240621P00092500 | P | Jun 21, 2024 | 92.5 | 1.95 | 2.25 |
| OMC 240621P00095000 | P | Jun 21, 2024 | 95.0 | 3.10 | 3.40 |
| OMC 240621P00097500 | P | Jun 21, 2024 | 97.5 | 4.50 | 4.90 |
| OMC 240621P00100000 | P | Jun 21, 2024 | 100.0 | 4.10 | 8.50 |
| OMC 240621P00105000 | P | Jun 21, 2024 | 105.0 | 8.60 | 13.20 |
| OMC 240621P00110000 | P | Jun 21, 2024 | 110.0 | 13.80 | 18.50 |
| OMC 240621P00115000 | P | Jun 21, 2024 | 115.0 | 18.50 | 23.30 |
| OMC 240621P00120000 | P | Jun 21, 2024 | 120.0 | 23.50 | 28.40 |
| OMC 240621P00125000 | P | Jun 21, 2024 | 125.0 | 28.50 | 33.40 |
| OMC 240621P00130000 | P | Jun 21, 2024 | 130.0 | 33.50 | 37.90 |
| OMC 240621P00135000 | P | Jun 21, 2024 | 135.0 | 38.50 | 43.30 |
| OMC 240719C00040000 | C | Jul 19, 2024 | 40.0 | 52.00 | 56.90 |
| OMC 240719C00042500 | C | Jul 19, 2024 | 42.5 | 49.50 | 54.40 |
| OMC 240719C00045000 | C | Jul 19, 2024 | 45.0 | 47.50 | 52.00 |
| OMC 240719C00047500 | C | Jul 19, 2024 | 47.5 | 44.80 | 49.50 |
| OMC 240719C00050000 | C | Jul 19, 2024 | 50.0 | 42.60 | 47.00 |
| OMC 240719C00055000 | C | Jul 19, 2024 | 55.0 | 37.70 | 42.00 |
| OMC 240719C00060000 | C | Jul 19, 2024 | 60.0 | 32.20 | 37.00 |
| OMC 240719C00065000 | C | Jul 19, 2024 | 65.0 | 27.10 | 31.90 |
| OMC 240719C00070000 | C | Jul 19, 2024 | 70.0 | 22.50 | 27.20 |
| OMC 240719C00072500 | C | Jul 19, 2024 | 72.5 | 20.20 | 25.00 |
| OMC 240719C00075000 | C | Jul 19, 2024 | 75.0 | 17.70 | 22.50 |
| OMC 240719C00077500 | C | Jul 19, 2024 | 77.5 | 15.70 | 19.50 |
| OMC 240719C00080000 | C | Jul 19, 2024 | 80.0 | 13.40 | 16.70 |
| OMC 240719C00082500 | C | Jul 19, 2024 | 82.5 | 12.00 | 14.60 |
| OMC 240719C00085000 | C | Jul 19, 2024 | 85.0 | 9.90 | 11.00 |
| OMC 240719C00087500 | C | Jul 19, 2024 | 87.5 | 7.60 | 10.90 |
| OMC 240719C00090000 | C | Jul 19, 2024 | 90.0 | 6.40 | 7.90 |
| OMC 240719C00092500 | C | Jul 19, 2024 | 92.5 | 3.20 | 6.50 |
| OMC 240719C00095000 | C | Jul 19, 2024 | 95.0 | 3.60 | 3.90 |
| OMC 240719C00097500 | C | Jul 19, 2024 | 97.5 | 2.50 | 2.80 |
| OMC 240719C00100000 | C | Jul 19, 2024 | 100.0 | 1.60 | 1.80 |
| OMC 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.60 | 0.85 |
| OMC 240719C00110000 | C | Jul 19, 2024 | 110.0 | 0.00 | 3.90 |
| 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 | 0.75 |
| 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 | 1.25 |
| OMC 240719P00065000 | P | Jul 19, 2024 | 65.0 | 0.00 | 0.60 |
| OMC 240719P00070000 | P | Jul 19, 2024 | 70.0 | 0.15 | 0.60 |
| OMC 240719P00072500 | P | Jul 19, 2024 | 72.5 | 0.20 | 5.00 |
| OMC 240719P00075000 | P | Jul 19, 2024 | 75.0 | 0.25 | 0.40 |
| OMC 240719P00077500 | P | Jul 19, 2024 | 77.5 | 0.00 | 0.35 |
| OMC 240719P00080000 | P | Jul 19, 2024 | 80.0 | 0.30 | 0.50 |
| OMC 240719P00082500 | P | Jul 19, 2024 | 82.5 | 0.55 | 0.65 |
| OMC 240719P00085000 | P | Jul 19, 2024 | 85.0 | 0.25 | 1.25 |
| OMC 240719P00087500 | P | Jul 19, 2024 | 87.5 | 1.25 | 1.45 |
| OMC 240719P00090000 | P | Jul 19, 2024 | 90.0 | 1.85 | 2.10 |
| OMC 240719P00092500 | P | Jul 19, 2024 | 92.5 | 2.70 | 3.10 |
| OMC 240719P00095000 | P | Jul 19, 2024 | 95.0 | 3.60 | 4.30 |
| OMC 240719P00097500 | P | Jul 19, 2024 | 97.5 | 5.00 | 8.00 |
| OMC 240719P00100000 | P | Jul 19, 2024 | 100.0 | 6.60 | 8.90 |
| OMC 240719P00105000 | P | Jul 19, 2024 | 105.0 | 9.40 | 12.00 |
| OMC 240719P00110000 | P | Jul 19, 2024 | 110.0 | 13.50 | 18.10 |
| OMC 240719P00115000 | P | Jul 19, 2024 | 115.0 | 18.50 | 23.30 |
| OMC 240719P00120000 | P | Jul 19, 2024 | 120.0 | 23.60 | 28.50 |
| OMC 240719P00125000 | P | Jul 19, 2024 | 125.0 | 28.50 | 32.90 |
| OMC 240719P00130000 | P | Jul 19, 2024 | 130.0 | 33.50 | 38.30 |
| OMC 240719P00135000 | P | Jul 19, 2024 | 135.0 | 38.50 | 42.90 |
| OMC 240719P00140000 | P | Jul 19, 2024 | 140.0 | 43.50 | 48.20 |
| OMC 241018C00045000 | C | Oct 18, 2024 | 45.0 | 47.00 | 51.80 |
| OMC 241018C00047500 | C | Oct 18, 2024 | 47.5 | 44.70 | 49.50 |
| OMC 241018C00050000 | C | Oct 18, 2024 | 50.0 | 42.20 | 47.00 |
| OMC 241018C00055000 | C | Oct 18, 2024 | 55.0 | 37.20 | 42.00 |
| OMC 241018C00060000 | C | Oct 18, 2024 | 60.0 | 32.50 | 37.40 |
| OMC 241018C00065000 | C | Oct 18, 2024 | 65.0 | 27.70 | 32.50 |
| OMC 241018C00070000 | C | Oct 18, 2024 | 70.0 | 23.20 | 28.00 |
| OMC 241018C00075000 | C | Oct 18, 2024 | 75.0 | 18.00 | 22.50 |
| OMC 241018C00077500 | C | Oct 18, 2024 | 77.5 | 17.30 | 20.50 |
| OMC 241018C00080000 | C | Oct 18, 2024 | 80.0 | 15.00 | 16.60 |
| OMC 241018C00082500 | C | Oct 18, 2024 | 82.5 | 13.90 | 15.80 |
| OMC 241018C00085000 | C | Oct 18, 2024 | 85.0 | 11.70 | 13.90 |
| OMC 241018C00087500 | C | Oct 18, 2024 | 87.5 | 10.00 | 11.40 |
| OMC 241018C00090000 | C | Oct 18, 2024 | 90.0 | 7.60 | 9.10 |
| OMC 241018C00092500 | C | Oct 18, 2024 | 92.5 | 6.80 | 7.50 |
| OMC 241018C00095000 | C | Oct 18, 2024 | 95.0 | 4.30 | 6.10 |
| OMC 241018C00097500 | C | Oct 18, 2024 | 97.5 | 4.50 | 4.90 |
| OMC 241018C00100000 | C | Oct 18, 2024 | 100.0 | 3.50 | 3.90 |
| OMC 241018C00105000 | C | Oct 18, 2024 | 105.0 | 1.95 | 2.70 |
| OMC 241018C00110000 | C | Oct 18, 2024 | 110.0 | 1.00 | 2.30 |
| OMC 241018C00115000 | C | Oct 18, 2024 | 115.0 | 0.20 | 0.75 |
| OMC 241018C00120000 | C | Oct 18, 2024 | 120.0 | 0.20 | 0.40 |
| 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 | 0.75 |
| 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 | 1.25 |
| OMC 241018P00055000 | P | Oct 18, 2024 | 55.0 | 0.00 | 1.25 |
| OMC 241018P00060000 | P | Oct 18, 2024 | 60.0 | 0.00 | 4.80 |
| OMC 241018P00065000 | P | Oct 18, 2024 | 65.0 | 0.00 | 0.75 |
| OMC 241018P00070000 | P | Oct 18, 2024 | 70.0 | 0.25 | 0.45 |
| OMC 241018P00075000 | P | Oct 18, 2024 | 75.0 | 0.00 | 0.80 |
| OMC 241018P00077500 | P | Oct 18, 2024 | 77.5 | 0.70 | 1.05 |
| OMC 241018P00080000 | P | Oct 18, 2024 | 80.0 | 1.00 | 1.35 |
| OMC 241018P00082500 | P | Oct 18, 2024 | 82.5 | 1.45 | 1.75 |
| OMC 241018P00085000 | P | Oct 18, 2024 | 85.0 | 1.80 | 2.25 |
| OMC 241018P00087500 | P | Oct 18, 2024 | 87.5 | 2.55 | 2.90 |
| OMC 241018P00090000 | P | Oct 18, 2024 | 90.0 | 3.30 | 3.80 |
| OMC 241018P00092500 | P | Oct 18, 2024 | 92.5 | 4.10 | 4.70 |
| OMC 241018P00095000 | P | Oct 18, 2024 | 95.0 | 3.80 | 7.20 |
| OMC 241018P00097500 | P | Oct 18, 2024 | 97.5 | 6.60 | 7.20 |
| OMC 241018P00100000 | P | Oct 18, 2024 | 100.0 | 8.10 | 9.90 |
| OMC 241018P00105000 | P | Oct 18, 2024 | 105.0 | 10.90 | 12.70 |
| OMC 241018P00110000 | P | Oct 18, 2024 | 110.0 | 15.60 | 18.00 |
| OMC 241018P00115000 | P | Oct 18, 2024 | 115.0 | 18.50 | 23.20 |
| OMC 241018P00120000 | P | Oct 18, 2024 | 120.0 | 23.50 | 28.30 |
| OMC 241018P00125000 | P | Oct 18, 2024 | 125.0 | 28.50 | 33.30 |
| OMC 241018P00130000 | P | Oct 18, 2024 | 130.0 | 33.50 | 38.10 |
| OMC 241018P00135000 | P | Oct 18, 2024 | 135.0 | 38.50 | 43.30 |
| OMC 241018P00140000 | P | Oct 18, 2024 | 140.0 | 43.70 | 48.50 |
OPRA data is delayed 15 minutes.