Stocks Options

LAST PRICE
59.1700
TODAY'S CHANGE (%)
Trending Down-0.1800 (-0.3033%)

Bid / Lots
58.4500/ 1
Ask / Lots
59.1700/ 1
Open / Previous Close
59.3100 / 59.3500
Day Range
Low 58.8600
High 59.6800
52 Week Range
Low 50.7200
High 87.3000
Volume
3,273,862
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 32.685

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 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$35.00	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$40.00	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$45.00	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$49.00	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$49.50	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	$7.80In the Money	$10.60In the Money	$9.14In the Money	$0.74In 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	$0.03Out of the Money	$0.00Out of the Money	16Out 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	$0.05Out of the Money	$0.03Out 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$52.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ADMIn the Money	$7.70In the Money	$9.00In the Money	$8.28In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$53.00	ADMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	3Out 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$54.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	---Out of the Money
ADMIn the Money	$2.60In the Money	$5.50In the Money	$4.05In the Money	$-1.32In the Money	6In 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	$0.06Out of the Money	$-0.01Out of the Money	30Out of the Money	---Out of the Money
ADMIn the Money	$1.50In the Money	$4.40In the Money	$2.99In the Money	$0.19In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	6Out of the Money	---Out of the Money
ADMIn the Money	$2.10In the Money	$4.50In the Money	$1.95In the Money	$-0.14In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$57.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	2Near the Money	---Near the Money
ADMIn the Money	$1.10In the Money	$1.25In the Money	$1.25In the Money	$0.40In the Money	105In the Money	---In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.03Near the Money	14Near the Money	---Near the Money
ADMUnderlying issue's last price	$0.05Underlying issue's last price	$0.35Underlying issue's last price	$0.33Underlying issue's last price	$-0.32Underlying issue's last price	169Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	ADMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$-0.14Underlying issue's last price	175Underlying issue's last price	---Underlying issue's last price
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.13Near the Money	157Near the Money	---Near the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$0.70In the Money	$1.65In the Money	$0.82In the Money	$0.07In the Money	161In the Money	---In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.02Near the Money	106Near the Money	---Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$0.90In the Money	$4.00In the Money	$1.75In the Money	$0.10In the Money	129In the Money	---In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$0.95In the Money	$4.30In the Money	$2.95In the Money	$0.08In the Money	111In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$3.00In the Money	$5.80In the Money	$4.30In the Money	$-0.30In the Money	85In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$4.90In the Money	$6.60In the Money	$5.10In the Money	$-0.10In the Money	300In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$5.40In the Money	$8.10In the Money	$6.30In the Money	$1.57In the Money	310In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	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	$0.08Out of the Money	$0.01Out 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	$0.05Out of the Money	$0.00Out of the Money	10Out 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	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out 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$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	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out 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	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	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$76.00	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$80.00	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 May 03, 2024)

Put Options (expires Friday May 03, 2024)