Options Lookup
Omnicom Group Inc (OMC)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| OMC 240517C00047500 | C | May 17, 2024 | 47.5 | 46.10 | 51.00 |
| OMC 240517C00050000 | C | May 17, 2024 | 50.0 | 43.60 | 48.50 |
| OMC 240517C00055000 | C | May 17, 2024 | 55.0 | 38.60 | 43.50 |
| OMC 240517C00060000 | C | May 17, 2024 | 60.0 | 33.60 | 38.50 |
| OMC 240517C00065000 | C | May 17, 2024 | 65.0 | 28.60 | 33.50 |
| OMC 240517C00070000 | C | May 17, 2024 | 70.0 | 23.70 | 28.50 |
| OMC 240517C00075000 | C | May 17, 2024 | 75.0 | 18.60 | 23.50 |
| OMC 240517C00080000 | C | May 17, 2024 | 80.0 | 14.10 | 18.50 |
| OMC 240517C00085000 | C | May 17, 2024 | 85.0 | 9.00 | 12.30 |
| OMC 240517C00087500 | C | May 17, 2024 | 87.5 | 6.50 | 11.20 |
| OMC 240517C00090000 | C | May 17, 2024 | 90.0 | 6.20 | 6.90 |
| OMC 240517C00092500 | C | May 17, 2024 | 92.5 | 4.00 | 4.40 |
| OMC 240517C00095000 | C | May 17, 2024 | 95.0 | 2.35 | 2.50 |
| OMC 240517C00097500 | C | May 17, 2024 | 97.5 | 1.05 | 1.20 |
| OMC 240517C00100000 | C | May 17, 2024 | 100.0 | 0.35 | 0.55 |
| OMC 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.40 |
| OMC 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 4.20 |
| OMC 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 0.75 |
| OMC 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 0.75 |
| OMC 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 4.80 |
| OMC 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 0.75 |
| OMC 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 0.75 |
| OMC 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 4.20 |
| OMC 240517P00047500 | P | May 17, 2024 | 47.5 | 0.00 | 0.75 |
| OMC 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.75 |
| OMC 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.75 |
| OMC 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.75 |
| OMC 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 4.20 |
| OMC 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.75 |
| OMC 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 4.20 |
| OMC 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 0.75 |
| OMC 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 0.50 |
| OMC 240517P00087500 | P | May 17, 2024 | 87.5 | 0.00 | 0.30 |
| OMC 240517P00090000 | P | May 17, 2024 | 90.0 | 0.20 | 0.30 |
| OMC 240517P00092500 | P | May 17, 2024 | 92.5 | 0.50 | 0.60 |
| OMC 240517P00095000 | P | May 17, 2024 | 95.0 | 1.15 | 1.30 |
| OMC 240517P00097500 | P | May 17, 2024 | 97.5 | 2.35 | 2.70 |
| OMC 240517P00100000 | P | May 17, 2024 | 100.0 | 2.90 | 5.20 |
| OMC 240517P00105000 | P | May 17, 2024 | 105.0 | 6.90 | 11.50 |
| OMC 240517P00110000 | P | May 17, 2024 | 110.0 | 11.70 | 16.50 |
| OMC 240517P00115000 | P | May 17, 2024 | 115.0 | 16.80 | 21.50 |
| OMC 240517P00120000 | P | May 17, 2024 | 120.0 | 22.70 | 26.50 |
| OMC 240517P00125000 | P | May 17, 2024 | 125.0 | 26.70 | 31.50 |
| OMC 240517P00130000 | P | May 17, 2024 | 130.0 | 31.60 | 36.50 |
| OMC 240517P00135000 | P | May 17, 2024 | 135.0 | 36.60 | 41.50 |
| OMC 240517P00140000 | P | May 17, 2024 | 140.0 | 41.70 | 46.50 |
| OMC 240621C00047500 | C | Jun 21, 2024 | 47.5 | 46.00 | 50.90 |
| OMC 240621C00050000 | C | Jun 21, 2024 | 50.0 | 43.50 | 48.40 |
| OMC 240621C00055000 | C | Jun 21, 2024 | 55.0 | 39.00 | 43.50 |
| OMC 240621C00060000 | C | Jun 21, 2024 | 60.0 | 34.00 | 38.90 |
| OMC 240621C00065000 | C | Jun 21, 2024 | 65.0 | 29.00 | 33.90 |
| OMC 240621C00070000 | C | Jun 21, 2024 | 70.0 | 24.00 | 28.90 |
| OMC 240621C00075000 | C | Jun 21, 2024 | 75.0 | 19.10 | 24.00 |
| OMC 240621C00080000 | C | Jun 21, 2024 | 80.0 | 14.10 | 18.90 |
| OMC 240621C00082500 | C | Jun 21, 2024 | 82.5 | 11.80 | 16.50 |
| OMC 240621C00085000 | C | Jun 21, 2024 | 85.0 | 10.80 | 14.00 |
| OMC 240621C00087500 | C | Jun 21, 2024 | 87.5 | 8.00 | 11.30 |
| OMC 240621C00090000 | C | Jun 21, 2024 | 90.0 | 6.80 | 9.00 |
| OMC 240621C00092500 | C | Jun 21, 2024 | 92.5 | 5.10 | 5.50 |
| OMC 240621C00095000 | C | Jun 21, 2024 | 95.0 | 3.50 | 3.80 |
| OMC 240621C00097500 | C | Jun 21, 2024 | 97.5 | 2.20 | 2.50 |
| OMC 240621C00100000 | C | Jun 21, 2024 | 100.0 | 1.25 | 1.45 |
| OMC 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.25 | 0.55 |
| OMC 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.00 | 0.75 |
| OMC 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.00 | 0.75 |
| OMC 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.00 | 0.45 |
| OMC 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.00 | 0.75 |
| OMC 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 0.75 |
| OMC 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 0.75 |
| OMC 240621P00047500 | P | Jun 21, 2024 | 47.5 | 0.00 | 0.75 |
| OMC 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.75 |
| OMC 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.75 |
| OMC 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 0.75 |
| OMC 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 0.75 |
| OMC 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 1.25 |
| OMC 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 4.80 |
| OMC 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 0.75 |
| OMC 240621P00082500 | P | Jun 21, 2024 | 82.5 | 0.15 | 1.15 |
| OMC 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.30 | 1.75 |
| OMC 240621P00087500 | P | Jun 21, 2024 | 87.5 | 0.50 | 2.30 |
| OMC 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.85 | 1.15 |
| OMC 240621P00092500 | P | Jun 21, 2024 | 92.5 | 1.45 | 1.90 |
| OMC 240621P00095000 | P | Jun 21, 2024 | 95.0 | 2.35 | 2.75 |
| OMC 240621P00097500 | P | Jun 21, 2024 | 97.5 | 3.40 | 4.70 |
| OMC 240621P00100000 | P | Jun 21, 2024 | 100.0 | 4.00 | 7.20 |
| OMC 240621P00105000 | P | Jun 21, 2024 | 105.0 | 8.70 | 12.00 |
| OMC 240621P00110000 | P | Jun 21, 2024 | 110.0 | 11.80 | 16.50 |
| OMC 240621P00115000 | P | Jun 21, 2024 | 115.0 | 16.60 | 21.50 |
| OMC 240621P00120000 | P | Jun 21, 2024 | 120.0 | 21.60 | 26.50 |
| OMC 240621P00125000 | P | Jun 21, 2024 | 125.0 | 26.60 | 31.50 |
| OMC 240621P00130000 | P | Jun 21, 2024 | 130.0 | 31.60 | 36.50 |
| OMC 240621P00135000 | P | Jun 21, 2024 | 135.0 | 36.60 | 41.50 |
| OMC 240719C00040000 | C | Jul 19, 2024 | 40.0 | 53.50 | 58.40 |
| OMC 240719C00042500 | C | Jul 19, 2024 | 42.5 | 51.10 | 56.00 |
| OMC 240719C00045000 | C | Jul 19, 2024 | 45.0 | 48.60 | 53.50 |
| OMC 240719C00047500 | C | Jul 19, 2024 | 47.5 | 46.10 | 51.00 |
| OMC 240719C00050000 | C | Jul 19, 2024 | 50.0 | 43.50 | 48.30 |
| OMC 240719C00055000 | C | Jul 19, 2024 | 55.0 | 39.00 | 43.50 |
| OMC 240719C00060000 | C | Jul 19, 2024 | 60.0 | 34.00 | 38.90 |
| OMC 240719C00065000 | C | Jul 19, 2024 | 65.0 | 29.00 | 33.90 |
| OMC 240719C00070000 | C | Jul 19, 2024 | 70.0 | 24.00 | 28.80 |
| OMC 240719C00072500 | C | Jul 19, 2024 | 72.5 | 21.50 | 26.40 |
| OMC 240719C00075000 | C | Jul 19, 2024 | 75.0 | 20.00 | 24.00 |
| OMC 240719C00077500 | C | Jul 19, 2024 | 77.5 | 16.70 | 21.50 |
| OMC 240719C00080000 | C | Jul 19, 2024 | 80.0 | 14.40 | 19.00 |
| OMC 240719C00082500 | C | Jul 19, 2024 | 82.5 | 12.60 | 17.00 |
| OMC 240719C00085000 | C | Jul 19, 2024 | 85.0 | 11.90 | 13.70 |
| OMC 240719C00087500 | C | Jul 19, 2024 | 87.5 | 9.80 | 11.70 |
| OMC 240719C00090000 | C | Jul 19, 2024 | 90.0 | 7.80 | 8.20 |
| OMC 240719C00092500 | C | Jul 19, 2024 | 92.5 | 4.30 | 6.40 |
| OMC 240719C00095000 | C | Jul 19, 2024 | 95.0 | 4.60 | 4.80 |
| OMC 240719C00097500 | C | Jul 19, 2024 | 97.5 | 3.30 | 3.50 |
| OMC 240719C00100000 | C | Jul 19, 2024 | 100.0 | 2.25 | 2.45 |
| OMC 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.90 | 1.25 |
| OMC 240719C00110000 | C | Jul 19, 2024 | 110.0 | 0.25 | 0.70 |
| OMC 240719C00115000 | C | Jul 19, 2024 | 115.0 | 0.00 | 0.75 |
| OMC 240719C00120000 | C | Jul 19, 2024 | 120.0 | 0.00 | 1.25 |
| OMC 240719C00125000 | C | Jul 19, 2024 | 125.0 | 0.00 | 0.75 |
| OMC 240719C00130000 | C | Jul 19, 2024 | 130.0 | 0.00 | 0.75 |
| OMC 240719C00135000 | C | Jul 19, 2024 | 135.0 | 0.00 | 0.75 |
| OMC 240719C00140000 | C | Jul 19, 2024 | 140.0 | 0.00 | 0.75 |
| OMC 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 4.20 |
| OMC 240719P00042500 | P | Jul 19, 2024 | 42.5 | 0.00 | 4.10 |
| OMC 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 0.75 |
| OMC 240719P00047500 | P | Jul 19, 2024 | 47.5 | 0.00 | 0.75 |
| OMC 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.00 | 0.75 |
| OMC 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.00 | 0.75 |
| OMC 240719P00060000 | P | Jul 19, 2024 | 60.0 | 0.00 | 0.75 |
| OMC 240719P00065000 | P | Jul 19, 2024 | 65.0 | 0.00 | 0.60 |
| OMC 240719P00070000 | P | Jul 19, 2024 | 70.0 | 0.15 | 0.35 |
| OMC 240719P00072500 | P | Jul 19, 2024 | 72.5 | 0.20 | 0.75 |
| OMC 240719P00075000 | P | Jul 19, 2024 | 75.0 | 0.25 | 0.75 |
| OMC 240719P00077500 | P | Jul 19, 2024 | 77.5 | 0.00 | 0.75 |
| OMC 240719P00080000 | P | Jul 19, 2024 | 80.0 | 0.30 | 1.35 |
| OMC 240719P00082500 | P | Jul 19, 2024 | 82.5 | 0.45 | 1.65 |
| OMC 240719P00085000 | P | Jul 19, 2024 | 85.0 | 0.70 | 2.45 |
| OMC 240719P00087500 | P | Jul 19, 2024 | 87.5 | 1.00 | 1.60 |
| OMC 240719P00090000 | P | Jul 19, 2024 | 90.0 | 1.50 | 1.80 |
| OMC 240719P00092500 | P | Jul 19, 2024 | 92.5 | 2.25 | 2.80 |
| OMC 240719P00095000 | P | Jul 19, 2024 | 95.0 | 3.20 | 3.50 |
| OMC 240719P00097500 | P | Jul 19, 2024 | 97.5 | 4.30 | 4.70 |
| OMC 240719P00100000 | P | Jul 19, 2024 | 100.0 | 5.50 | 8.40 |
| OMC 240719P00105000 | P | Jul 19, 2024 | 105.0 | 7.70 | 11.70 |
| OMC 240719P00110000 | P | Jul 19, 2024 | 110.0 | 12.00 | 16.50 |
| OMC 240719P00115000 | P | Jul 19, 2024 | 115.0 | 16.80 | 21.50 |
| OMC 240719P00120000 | P | Jul 19, 2024 | 120.0 | 21.70 | 26.50 |
| OMC 240719P00125000 | P | Jul 19, 2024 | 125.0 | 27.00 | 31.50 |
| OMC 240719P00130000 | P | Jul 19, 2024 | 130.0 | 31.60 | 36.50 |
| OMC 240719P00135000 | P | Jul 19, 2024 | 135.0 | 36.60 | 41.50 |
| OMC 240719P00140000 | P | Jul 19, 2024 | 140.0 | 41.60 | 46.50 |
| OMC 241018C00045000 | C | Oct 18, 2024 | 45.0 | 48.60 | 53.50 |
| OMC 241018C00047500 | C | Oct 18, 2024 | 47.5 | 46.00 | 50.90 |
| OMC 241018C00050000 | C | Oct 18, 2024 | 50.0 | 44.00 | 48.50 |
| OMC 241018C00055000 | C | Oct 18, 2024 | 55.0 | 39.00 | 43.90 |
| OMC 241018C00060000 | C | Oct 18, 2024 | 60.0 | 34.00 | 38.90 |
| OMC 241018C00065000 | C | Oct 18, 2024 | 65.0 | 29.10 | 34.00 |
| OMC 241018C00070000 | C | Oct 18, 2024 | 70.0 | 24.50 | 29.40 |
| OMC 241018C00075000 | C | Oct 18, 2024 | 75.0 | 20.10 | 24.50 |
| OMC 241018C00077500 | C | Oct 18, 2024 | 77.5 | 17.60 | 22.40 |
| OMC 241018C00080000 | C | Oct 18, 2024 | 80.0 | 16.50 | 19.30 |
| OMC 241018C00082500 | C | Oct 18, 2024 | 82.5 | 15.50 | 17.60 |
| OMC 241018C00085000 | C | Oct 18, 2024 | 85.0 | 12.00 | 15.20 |
| OMC 241018C00087500 | C | Oct 18, 2024 | 87.5 | 10.30 | 12.90 |
| OMC 241018C00090000 | C | Oct 18, 2024 | 90.0 | 8.50 | 11.30 |
| OMC 241018C00092500 | C | Oct 18, 2024 | 92.5 | 6.50 | 10.50 |
| OMC 241018C00095000 | C | Oct 18, 2024 | 95.0 | 6.80 | 7.10 |
| OMC 241018C00097500 | C | Oct 18, 2024 | 97.5 | 5.50 | 5.90 |
| OMC 241018C00100000 | C | Oct 18, 2024 | 100.0 | 4.40 | 4.70 |
| OMC 241018C00105000 | C | Oct 18, 2024 | 105.0 | 2.70 | 2.90 |
| OMC 241018C00110000 | C | Oct 18, 2024 | 110.0 | 1.50 | 1.75 |
| OMC 241018C00115000 | C | Oct 18, 2024 | 115.0 | 0.80 | 1.15 |
| OMC 241018C00120000 | C | Oct 18, 2024 | 120.0 | 0.40 | 0.85 |
| OMC 241018C00125000 | C | Oct 18, 2024 | 125.0 | 0.00 | 0.75 |
| OMC 241018C00130000 | C | Oct 18, 2024 | 130.0 | 0.00 | 0.75 |
| OMC 241018C00135000 | C | Oct 18, 2024 | 135.0 | 0.00 | 0.50 |
| OMC 241018C00140000 | C | Oct 18, 2024 | 140.0 | 0.00 | 0.75 |
| OMC 241018P00045000 | P | Oct 18, 2024 | 45.0 | 0.00 | 0.75 |
| OMC 241018P00047500 | P | Oct 18, 2024 | 47.5 | 0.00 | 0.75 |
| OMC 241018P00050000 | P | Oct 18, 2024 | 50.0 | 0.00 | 0.75 |
| OMC 241018P00055000 | P | Oct 18, 2024 | 55.0 | 0.00 | 0.75 |
| OMC 241018P00060000 | P | Oct 18, 2024 | 60.0 | 0.00 | 0.75 |
| OMC 241018P00065000 | P | Oct 18, 2024 | 65.0 | 0.00 | 0.75 |
| OMC 241018P00070000 | P | Oct 18, 2024 | 70.0 | 0.00 | 0.75 |
| OMC 241018P00075000 | P | Oct 18, 2024 | 75.0 | 0.55 | 1.00 |
| OMC 241018P00077500 | P | Oct 18, 2024 | 77.5 | 0.70 | 1.05 |
| OMC 241018P00080000 | P | Oct 18, 2024 | 80.0 | 1.00 | 1.55 |
| OMC 241018P00082500 | P | Oct 18, 2024 | 82.5 | 1.35 | 1.65 |
| OMC 241018P00085000 | P | Oct 18, 2024 | 85.0 | 1.80 | 2.00 |
| OMC 241018P00087500 | P | Oct 18, 2024 | 87.5 | 2.35 | 2.55 |
| OMC 241018P00090000 | P | Oct 18, 2024 | 90.0 | 2.75 | 3.30 |
| OMC 241018P00092500 | P | Oct 18, 2024 | 92.5 | 3.90 | 4.10 |
| OMC 241018P00095000 | P | Oct 18, 2024 | 95.0 | 4.90 | 5.20 |
| OMC 241018P00097500 | P | Oct 18, 2024 | 97.5 | 6.10 | 6.40 |
| OMC 241018P00100000 | P | Oct 18, 2024 | 100.0 | 7.50 | 9.30 |
| OMC 241018P00105000 | P | Oct 18, 2024 | 105.0 | 10.70 | 13.40 |
| OMC 241018P00110000 | P | Oct 18, 2024 | 110.0 | 13.50 | 16.80 |
| OMC 241018P00115000 | P | Oct 18, 2024 | 115.0 | 17.10 | 21.30 |
| OMC 241018P00120000 | P | Oct 18, 2024 | 120.0 | 21.60 | 26.50 |
| OMC 241018P00125000 | P | Oct 18, 2024 | 125.0 | 26.60 | 31.50 |
| OMC 241018P00130000 | P | Oct 18, 2024 | 130.0 | 31.60 | 36.50 |
| OMC 241018P00135000 | P | Oct 18, 2024 | 135.0 | 36.60 | 41.50 |
| OMC 241018P00140000 | P | Oct 18, 2024 | 140.0 | 41.60 | 46.50 |
OPRA data is delayed 15 minutes.