Stocks Options

LAST PRICE
73.7500
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.1084%)

Bid / Lots
73.5100/ 1
Ask / Lots
74.1700/ 1
Open / Previous Close
74.1300 / 73.8300
Day Range
Low 73.7000
High 74.6900
52 Week Range
Low 69.3100
High 96.1600
Volume
2,903,785
below 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 21.342

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

Call Options (expires Friday December 08, 2023)
Put Options (expires Friday December 08, 2023)

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$50.00	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	$17.30In the Money	$18.90In the Money	$18.70In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$55.00	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$59.00	ADMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$13.00In the Money	$13.50In the Money	$13.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	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$61.00	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$62.00	no put option is available at this price
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$63.00	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$64.00	ADMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	6Out 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$65.00	ADMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.33Out 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$66.00	ADMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	10Out 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$67.00	ADMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$5.70In the Money	$6.00In the Money	$6.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$68.00	ADMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out 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$69.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ADMIn the Money	$4.10In the Money	$4.50In the Money	$4.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ADMIn the Money	$3.30In the Money	$3.70In the Money	$3.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	ADMNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$0.00Near the Money	10Near the Money	---Near the Money
ADMIn the Money	$1.25In the Money	$1.40In the Money	$1.45In the Money	$-1.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$72.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.06Near the Money	5Near the Money	---Near the Money
ADMUnderlying issue's last price	$0.65Underlying issue's last price	$1.35Underlying issue's last price	$1.05Underlying issue's last price	$0.15Underlying issue's last price	24Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	ADMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.05Underlying issue's last price	13Underlying issue's last price	---Underlying issue's last price
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.13Near the Money	$-0.27Near the Money	356Near the Money	---Near the Money	Filter Table By Strike Price of$74.00	ADMIn the Money	$0.25In the Money	$0.35In the Money	$0.14In the Money	$-0.26In the Money	110In the Money	---In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	22Near the Money	---Near the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$1.10In the Money	$1.35In the Money	$0.96In the Money	$-0.29In the Money	111In the Money	---In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$76.00	ADMIn the Money	$1.95In the Money	$2.30In the Money	$1.93In the Money	$-0.09In the Money	9In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	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	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	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	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	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	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	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$82.00	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$83.00	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$84.00	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$85.00	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$86.00	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$87.00	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$90.00	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$95.00	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$100.00	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$105.00	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 December 08, 2023)

Put Options (expires Friday December 08, 2023)