Stocks Options

LAST PRICE
60.9450
TODAY'S CHANGE (%)
Trending Down-0.2250 (-0.3678%)

Bid / Lots
60.9300/ 2
Ask / Lots
60.9600/ 3
Open / Previous Close
61.1500 / 61.1700
Day Range
Low 60.8900
High 61.3200
52 Week Range
Low 50.7200
High 87.3000
Volume
187,254
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 32.819

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$33.00In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	$30.60In the Money	$31.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$28.10In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	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	$25.30In the Money	$26.90In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$21.60In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$20.50In the Money	$22.50In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$17.80In the Money	$18.60In the Money	$19.00In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADMIn the Money	$15.80In the Money	$16.10In the Money	$13.05In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ADMIn the Money	$12.10In the Money	$14.10In 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	$12.10In the Money	$13.60In the Money	$14.00In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADMIn the Money	$12.80In the Money	$13.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$11.80In the Money	$12.10In 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	$10.50In the Money	$11.10In the Money	$11.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
ADMIn the Money	$9.10In the Money	$10.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$8.80In the Money	$9.10In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ADMIn the Money	$7.20In the Money	$8.60In the Money	$9.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$52.50	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
ADMIn the Money	$7.70In the Money	$8.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADMIn the Money	$6.80In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADMIn the Money	$5.90In the Money	$6.10In the Money	$6.72In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	756Out of the Money
ADMIn the Money	$4.90In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
ADMIn the Money	$3.90In the Money	$4.10In the Money	$4.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ADMIn the Money	$3.40In the Money	$3.60In the Money	$3.96In the Money	$-0.34In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$57.50	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,539Out of the Money
ADMIn the Money	$2.85In the Money	$3.10In the Money	$3.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	377Near the Money
ADMIn the Money	$1.90In the Money	$2.10In the Money	$2.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	400Near the Money
ADMUnderlying issue's last price	$0.85Underlying issue's last price	$1.20Underlying issue's last price	$1.43Underlying issue's last price	$-0.27Underlying issue's last price	11Underlying issue's last price	93Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	ADMUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$-0.05Underlying issue's last price	1Underlying issue's last price	1,665Underlying issue's last price
ADMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.52Near the Money	$-0.13Near the Money	2Near the Money	502Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$0.45In the Money	$0.55In the Money	$0.45In the Money	$0.02In the Money	8In the Money	611In the Money
ADMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.10Near the Money	3Near the Money	442Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$1.10In the Money	$1.25In the Money	$1.16In the Money	$0.11In the Money	4In the Money	589In the Money
ADMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	3,434Near the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$1.45In the Money	$1.70In the Money	$1.55In the Money	$0.00In the Money	---In the Money	3,355In the Money
ADMNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	376Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$1.90In the Money	$2.15In the Money	$1.97In the Money	$0.00In the Money	---In the Money	1,906In 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	135Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$2.95In the Money	$3.20In the Money	$2.88In the Money	$0.00In the Money	---In the Money	265In the Money
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	2,842Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$4.00In the Money	$4.20In the Money	$3.55In the Money	$0.00In the Money	---In the Money	1,241In 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	95Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$4.90In the Money	$5.20In the Money	$4.90In the Money	$0.00In the Money	---In the Money	3In 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	12Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$5.90In the Money	$6.90In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	880Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$6.40In the Money	$6.70In the Money	$4.70In the Money	$0.00In the Money	---In the Money	206In the Money
ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$6.90In the Money	$7.20In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	$7.90In the Money	$8.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$8.90In the Money	$9.20In the Money	$8.16In the Money	$0.00In the Money	---In the Money	129In the Money
ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$9.90In the Money	$10.20In 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	$0.20Out 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	$10.90In the Money	$11.20In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$72.50	ADMIn the Money	$11.40In the Money	$11.70In the Money	$9.30In the Money	$0.00In the Money	---In the Money	2In the Money
ADMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	$11.90In the Money	$12.20In 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	$12.90In the Money	$13.20In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	972Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$13.90In the Money	$14.20In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$18.90In the Money	$19.20In the Money	$21.40In 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$85.00	ADMIn the Money	$23.90In the Money	$24.20In 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$90.00	ADMIn the Money	$28.70In the Money	$29.40In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)