Stocks Options

LAST PRICE
61.6200
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0487%)

Bid / Lots
61.0300/ 1
Ask / Lots
61.7400/ 2
Open / Previous Close
61.7700 / 61.5900
Day Range
Low 61.1100
High 61.9050
52 Week Range
Low 50.7200
High 87.3000
Volume
2,842,892
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 32.729

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	---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	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out 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	$0.12Out 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$40.00	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	$17.10In the Money	$20.50In the Money	$19.00In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$12.20In the Money	$12.90In the Money	$13.05In the Money	$0.00In the Money	10In 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	$0.04Out 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$47.00	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	$12.70In the Money	$14.50In the Money	$14.00In the Money	$0.00In the Money	270In 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	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ADMIn the Money	$12.80In the Money	$14.10In the Money	$14.00In the Money	$1.80In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$48.00	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	$9.70In the Money	$11.80In the Money	$11.80In the Money	$-0.70In the Money	1,490In 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	2Out 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	$7.60In the Money	$9.50In the Money	$8.50In the Money	$0.00In the Money	3In 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	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$8.00In the Money	$10.00In the Money	$9.20In the Money	$0.10In 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	$1.05Out of the Money	$1.02Out 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$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	---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	$0.05Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
ADMIn the Money	$4.90In the Money	$5.30In the Money	$5.53In the Money	$-1.19In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out 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$56.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$2.70In the Money	$6.50In the Money	$4.60In the Money	$0.00In the Money	255In the Money	---In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADMIn the Money	$4.00In the Money	$4.30In the Money	$4.14In the Money	$1.04In the Money	12In 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	$-0.01Out of the Money	5Out of the Money	---Out of the Money
ADMIn the Money	$1.65In the Money	$5.30In the Money	$3.25In the Money	$-1.15In the Money	1,210In the Money	---In the Money	Filter Table By Strike Price of$58.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money
ADMIn the Money	$1.80In the Money	$3.80In the Money	$2.95In the Money	$1.40In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	---Near the Money	$0.75Near the Money	$0.03Near the Money	$-0.07Near the Money	10Near the Money	---Near the Money
ADMIn the Money	$1.50In the Money	$1.80In the Money	$1.51In the Money	$-0.26In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$60.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	42Near the Money	---Near the Money
ADMUnderlying issue's last price	$0.55Underlying issue's last price	$1.70Underlying issue's last price	$0.53Underlying issue's last price	$-0.52Underlying issue's last price	45Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$61.00Underlying issue's last price	ADMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.05Underlying issue's last price	66Underlying issue's last price	---Underlying issue's last price
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.16Near the Money	34Near the Money	---Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	---In the Money	$1.45In the Money	$0.41In the Money	$0.01In the Money	287In the Money	---In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	21Near the Money	---Near the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$0.75In the Money	$0.95In the Money	$1.00In the Money	$0.11In the Money	600In the Money	---In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.05Near the Money	8Near the Money	---Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$0.35In the Money	$2.50In the Money	$1.42In the Money	$-0.22In the Money	509In the Money	---In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	7Near the Money	---Near the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$1.20In the Money	$4.00In the Money	$2.86In the Money	$0.61In the Money	35In 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	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$3.20In the Money	$3.50In the Money	$3.70In the Money	$-1.50In the Money	7In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$5.70In the Money	$6.50In the Money	$5.75In 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	$0.04Out 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	---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	$-0.02Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$7.10In the Money	$9.40In the Money	$7.30In the Money	$2.60In the Money	940In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out 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$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	$0.15Out 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	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	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$9.10In the Money	$11.80In the Money	$9.70In the Money	$1.54In the Money	600In the Money	---In the Money
ADMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	5Out 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	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.50	ADMIn the Money	$10.60In the Money	$13.80In the Money	$12.10In the Money	$0.00In the Money	3In the Money	---In the Money
ADMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out 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	$0.02Out of the Money	$-0.01Out of the Money	2Out 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	$0.10Out 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$80.00	ADMIn the Money	$19.30In the Money	$24.00In the Money	$21.40In the Money	$0.00In the Money	200In 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$90.00	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 17, 2024)

Put Options (expires Friday May 17, 2024)