Stocks Options

LAST PRICE
61.5600
TODAY'S CHANGE (%)
Trending Down-0.2300 (-0.3722%)

Bid / Lots
61.1900/ 1
Ask / Lots
62.4000/ 12
Open / Previous Close
61.0200 / 61.7900
Day Range
Low 60.4200
High 61.8100
52 Week Range
Low 50.7200
High 87.3000
Volume
3,708,642
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 33.216

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$30.10In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$24.70In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ADMOut of the Money	$0.00Out 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
ADMIn the Money	$19.90In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$17.90In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	ADMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$18.40In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$17.60In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$17.60In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	ADMOut of the Money	$0.00Out 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
ADMIn the Money	$16.10In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$16.10In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.10In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.10In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	ADMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$13.70In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ADMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$13.30In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	ADMOut of the Money	$0.00Out 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
ADMIn the Money	$13.60In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$12.70In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$13.50In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	$0.00Out 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
ADMIn the Money	$12.70In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ADMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$11.30In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$10.30In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$10.70In the Money	$13.10In the Money	$11.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADMIn the Money	$8.90In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ADMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADMIn the Money	$8.60In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADMIn the Money	$7.40In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$6.30In the Money	$9.40In the Money	$8.90In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$54.00	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ADMIn the Money	$4.90In the Money	$7.50In the Money	$7.60In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	63Out of the Money
ADMIn the Money	$4.80In the Money	$7.10In the Money	$5.00In the Money	$-0.73In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
ADMIn the Money	$3.40In the Money	$5.50In the Money	$3.80In the Money	$-1.45In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADMIn the Money	$2.70In the Money	$3.80In the Money	$2.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$58.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	80Out of the Money	64Out of the Money
ADMIn the Money	$1.80In the Money	$4.60In the Money	$3.67In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	6Near the Money	218Near the Money
ADMIn the Money	$1.55In the Money	$1.75In the Money	$1.05In the Money	$-1.00In the Money	9In the Money	123In the Money	Filter Table By Strike Price of$60.00	ADMNear the Money	$0.00Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.02Near the Money	811Near the Money	228Near the Money
ADMUnderlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.90Underlying issue's last price	$-0.25Underlying issue's last price	124Underlying issue's last price	292Underlying issue's last price	Filter Table By Strike Price of$61.00Underlying issue's last price	ADMUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.25Underlying issue's last price	$-0.05Underlying issue's last price	47Underlying issue's last price	230Underlying issue's last price
ADMNear the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.28Near the Money	55Near the Money	482Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$0.60In the Money	$0.70In the Money	$0.55In the Money	$-0.25In the Money	32In the Money	395In the Money
ADMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.13Near the Money	10Near the Money	607Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$1.40In the Money	$2.50In the Money	$2.19In the Money	$0.79In the Money	4In the Money	305In the Money
ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.03Near the Money	16Near the Money	255Near the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$1.45In the Money	$3.70In the Money	$2.72In the Money	$0.47In the Money	28In the Money	106In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$2.40In the Money	$4.70In the Money	$2.65In the Money	$0.00In the Money	---In the Money	12In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$3.20In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$4.00In the Money	$5.70In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$4.90In the Money	$6.90In the Money	$5.79In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	$5.70In the Money	$8.40In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.20Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$7.10In the Money	$8.90In the Money	$9.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$8.30In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out 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$72.00	ADMIn the Money	$8.80In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	$10.60In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.25Out 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$74.00	ADMIn the Money	$11.20In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out 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$75.00	ADMIn the Money	$12.20In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out 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$76.00	ADMIn the Money	$13.00In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out 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$80.00	ADMIn the Money	$17.30In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Archer-Daniels-Midland Co
NYSE:ADMUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday April 26, 2024)

Put Options (expires Friday April 26, 2024)