Stocks Options

LAST PRICE
62.0300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
62.0300/ 3
Ask / Lots
62.9500/ 5
Open / Previous Close
61.2500 / 62.0300
Day Range
Low 61.0600
High 62.4800
52 Week Range
Low 50.7200
High 87.3000
Volume
4,275,457
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 32.719

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	---In the Money	---In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	---In the Money	---In 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	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	---In the Money	---In 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	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	---In the Money	---In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	---In the Money	---In the Money	$12.60In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADMIn the Money	---In the Money	---In the Money	$13.05In the Money	$0.00In the Money	---In the Money	6In 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	$13.60In 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$47.00	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	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	58In 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	$12.00In the Money	$14.90In 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	$0.45Out 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	$13.70In 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	$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	---In the Money	---In the Money	$8.57In the Money	$0.00In the Money	---In the Money	208In 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	$9.60In the Money	$11.30In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$8.00In the Money	$10.80In 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	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	284In the Money	Filter Table By Strike Price of$52.50	ADMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
ADMIn the Money	$7.50In the Money	$10.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADMIn the Money	$6.50In the Money	$9.90In 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	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADMIn the Money	---In the Money	---In the Money	$4.17In the Money	$0.00In the Money	---In the Money	682In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	762Out of the Money
ADMIn the Money	$5.00In the Money	$7.60In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
ADMIn the Money	$3.40In the Money	$6.10In the Money	$2.20In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ADMIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	527In the Money	Filter Table By Strike Price of$57.50	ADMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	45Out of the Money	1,548Out of the Money
ADMIn the Money	$2.10In the Money	$5.70In the Money	$2.20In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$58.00	ADMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	4Out of the Money	379Out of the Money
ADMIn the Money	$2.90In the Money	$3.20In the Money	$3.00In the Money	$2.05In the Money	2In the Money	199In the Money	Filter Table By Strike Price of$59.00	ADMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.08Out of the Money	3Out of the Money	406Out of the Money
ADMIn the Money	---In the Money	---In the Money	$2.13In the Money	$0.00In the Money	---In the Money	1,574In the Money	Filter Table By Strike Price of$60.00	ADMNear the Money	$0.20Near the Money	$0.25Near the Money	$0.30Near the Money	$-0.10Near the Money	333Near the Money	1,386Near the Money
ADMIn the Money	$1.25In the Money	$1.40In the Money	$1.25In the Money	$0.35In the Money	18In the Money	530In the Money	Filter Table By Strike Price of$61.00	ADMNear the Money	$0.45Near the Money	$0.60Near the Money	$0.60Near the Money	$-0.13Near the Money	68Near the Money	499Near the Money
ADMUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.67Underlying issue's last price	$0.17Underlying issue's last price	44Underlying issue's last price	312Underlying issue's last price	Filter Table By Strike Price of$62.00Underlying issue's last price	ADMUnderlying issue's last price	$0.95Underlying issue's last price	$1.05Underlying issue's last price	$1.00Underlying issue's last price	$-0.30Underlying issue's last price	151Underlying issue's last price	155Underlying issue's last price
ADMNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	3,408Near the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$1.25In the Money	$1.55In the Money	$1.45In the Money	$-0.40In the Money	30In the Money	3,086In the Money
ADMNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$0.05Near the Money	21Near the Money	265Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$1.40In the Money	$2.00In the Money	$1.66In the Money	$-0.43In the Money	20In the Money	157In the Money
ADMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.12Near the Money	$0.02Near the Money	12Near the Money	86Near the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$2.35In the Money	$4.20In the Money	$5.35In the Money	$0.00In the Money	---In the Money	111In the Money
ADMNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	2,093Near the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$3.40In the Money	$4.10In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1,198In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.22Out 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	$3.20In the Money	$5.70In 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	$0.10Out 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	$4.10In the Money	$5.60In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	887Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$4.60In the Money	$6.60In the Money	$9.80In the Money	$0.00In the Money	---In the Money	208In the Money
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	2Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$6.10In the Money	$7.90In 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	$0.16Out 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	$6.00In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,517Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$7.50In the Money	$10.50In the Money	$8.57In the Money	$1.47In the Money	5In the Money	129In the Money
ADMOut of the Money	$0.00Out of the Money	$0.50Out 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	$9.30In the Money	$10.90In 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	$0.20Out 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	$10.30In the Money	$10.60In 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	$0.35Out 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	$9.60In the Money	$13.00In 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	$10.50In the Money	$12.40In 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	$12.30In the Money	$14.10In 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	$12.80In the Money	$15.20In 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	$17.00In the Money	$20.40In 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	$22.10In the Money	$25.40In 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	$0.45Out 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	$26.60In the Money	$30.40In 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)