Stocks Options

LAST PRICE
105.2200
TODAY'S CHANGE (%)
Trending Down-0.2700 (-0.2559%)

Bid / Lots
104.7900/ 1
Ask / Lots
105.8500/ 1
Open / Previous Close
106.5100 / 105.4900
Day Range
Low 104.6200
High 106.5100
52 Week Range
Low 73.2800
High 106.5100
Volume
2,171,334
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 19.899

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
OMCIn the Money	$58.20In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
OMCIn the Money	$56.50In the Money	$59.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
OMCIn the Money	$53.20In the Money	$56.90In the Money	$52.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
OMCIn the Money	$48.20In the Money	$52.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
OMCIn the Money	$44.00In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
OMCIn the Money	$38.30In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
OMCIn the Money	$33.20In the Money	$37.00In the Money	$21.86In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
OMCIn the Money	$28.60In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
OMCIn the Money	$26.00In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
OMCIn the Money	$23.20In the Money	$27.00In the Money	$14.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
OMCIn the Money	$21.70In the Money	$24.30In the Money	$12.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.50	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
OMCIn the Money	$19.00In the Money	$21.80In the Money	$19.02In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	OMCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
OMCIn the Money	$16.90In the Money	$19.30In the Money	$14.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$87.50	OMCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,981Out of the Money
OMCIn the Money	$14.10In the Money	$16.00In the Money	$15.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	OMCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
OMCIn the Money	$11.90In the Money	$13.20In the Money	$12.98In the Money	$2.26In the Money	35In the Money	106In the Money	Filter Table By Strike Price of$92.50	OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
OMCIn the Money	$9.40In the Money	$10.70In the Money	$10.40In the Money	$0.81In the Money	21In the Money	144In the Money	Filter Table By Strike Price of$95.00	OMCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.02Out of the Money	20Out of the Money	249Out of the Money
OMCIn the Money	$6.90In the Money	$8.30In the Money	$6.90In the Money	$0.74In the Money	1In the Money	169In the Money	Filter Table By Strike Price of$97.50	OMCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	31Out of the Money	225Out of the Money
OMCIn the Money	$4.80In the Money	$5.50In the Money	$5.40In the Money	$0.30In the Money	131In the Money	988In the Money	Filter Table By Strike Price of$100.00	OMCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	11Out of the Money	543Out of the Money
OMCUnderlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$0.30Underlying issue's last price	$-0.73Underlying issue's last price	130Underlying issue's last price	1,002Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	OMCUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$-0.10Underlying issue's last price	45Underlying issue's last price	138Underlying issue's last price
OMCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	54Out of the Money	937Out of the Money	Filter Table By Strike Price of$110.00	OMCIn the Money	$3.20In the Money	$5.90In the Money	$7.29In the Money	$0.00In the Money	---In the Money	4In the Money
OMCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	5Out of the Money	375Out of the Money	Filter Table By Strike Price of$115.00	OMCIn the Money	$8.20In the Money	$11.20In the Money	$12.32In the Money	$0.00In the Money	---In the Money	---In the Money
OMCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$120.00	OMCIn the Money	$13.20In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	OMCIn the Money	$18.20In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	OMCIn the Money	$23.10In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	OMCIn the Money	$27.80In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
OMCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	OMCIn the Money	$33.20In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Omnicom Group Inc
NYSE:OMCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)