Stocks Options

LAST PRICE
62.6000
TODAY'S CHANGE (%)
Trending Up0.8800 (1.4258%)

Bid / Lots
62.6000/ 6
Ask / Lots
62.7000/ 5
Open / Previous Close
61.8500 / 61.7200
Day Range
Low 61.6100
High 62.9100
52 Week Range
Low 50.7200
High 87.3000
Volume
7,990,042
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 33.162

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$10.20In the Money	$10.60In the Money	$10.40In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$14.70In the Money	$15.20In the Money	$15.55In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$47.50	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
ADMIn the Money	$12.40In the Money	$13.00In the Money	$12.77In the Money	$1.57In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$8.40In the Money	$8.70In the Money	$9.26In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$52.50	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$6.80In the Money	$7.90In the Money	$8.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$54.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADMIn the Money	$7.50In the Money	$7.80In the Money	$7.55In the Money	$1.20In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.37Out of the Money	5Out of the Money	---Out of the Money
ADMIn the Money	$5.40In the Money	$6.20In the Money	$5.80In the Money	$0.68In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$5.10In the Money	$6.20In the Money	$5.40In the Money	$0.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$3.10In the Money	$6.60In the Money	$5.20In the Money	$1.43In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$57.50	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	5Out of the Money	---Out of the Money
ADMIn the Money	$4.40In the Money	$4.90In the Money	$4.83In the Money	$1.13In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$58.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$3.00In the Money	$4.10In the Money	$3.53In the Money	$0.90In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$59.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
ADMIn the Money	$2.40In the Money	$3.10In the Money	$2.50In the Money	$0.65In the Money	178In the Money	---In the Money	Filter Table By Strike Price of$60.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	5Near the Money	---Near the Money
ADMIn the Money	$1.45In the Money	$1.70In the Money	$1.63In the Money	$0.81In the Money	71In the Money	---In the Money	Filter Table By Strike Price of$61.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	49Near the Money	---Near the Money
ADMIn the Money	$0.50In the Money	$0.70In the Money	$0.55In the Money	$0.25In the Money	289In the Money	---In the Money	Filter Table By Strike Price of$62.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.77Near the Money	52Near the Money	---Near the Money
ADMUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	1,548Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$62.50Underlying issue's last price	ADMUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.75Underlying issue's last price	656Underlying issue's last price	---Underlying issue's last price
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	111Near the Money	---Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$0.30In the Money	$0.55In the Money	$0.26In the Money	$-1.23In the Money	99In the Money	---In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	25Near the Money	---Near the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$1.30In the Money	$1.55In the Money	$1.15In the Money	$-1.04In the Money	56In the Money	---In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	27Near the Money	---Near the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$2.20In the Money	$2.90In the Money	$2.22In the Money	$-2.28In the Money	20In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$5.40In the Money	$5.70In the Money	$5.80In the Money	$0.00In the Money	2In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$6.40In the Money	$6.70In the Money	$6.60In the Money	$1.35In the Money	39In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$6.90In the Money	$7.20In the Money	$7.10In the Money	$0.00In the Money	3In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.50	ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	ADMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$14.30In the Money	$15.10In the Money	$14.80In the Money	$0.00In the Money	7In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	250Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$19.20In the Money	$19.80In the Money	$19.08In the Money	$0.00In the Money	4In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	ADMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 19, 2024)

Put Options (expires Friday April 19, 2024)