Stocks Options

LAST PRICE
61.2700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
61.0000/ 5
Ask / Lots
61.6800/ 1
Open / Previous Close
0.0000 / 61.2700
Day Range
---
52 Week Range
Low 50.7200
High 87.3000
Volume
32,833
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 32.746

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	---Out of the Money	---Out 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	$31.90In the Money	$0.00In 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	$0.04Out 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	$29.20In the Money	$0.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
ADMIn the Money	---In the Money	---In the Money	$25.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,792Out of the Money
ADMIn the Money	---In the Money	---In the Money	$21.80In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,226Out of the Money
ADMIn the Money	---In the Money	---In the Money	$18.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	495Out of the Money
ADMIn the Money	---In the Money	---In the Money	$16.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,634Out of the Money
ADMIn the Money	---In the Money	---In the Money	$13.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$47.50	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,880Out 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$49.00	ADMOut of the Money	---Out of the Money	---Out 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	$10.62In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4,837Out 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$51.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out 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$52.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ADMIn the Money	---In the Money	---In the Money	$8.53In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$52.50	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,154Out 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$53.00	ADMOut of the Money	---Out of the Money	---Out 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	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADMIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2,233In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3,845Out 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$56.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADMIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADMIn the Money	---In the Money	---In the Money	$3.71In the Money	$0.00In the Money	---In the Money	1,904In the Money	Filter Table By Strike Price of$57.50	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2,908Out of the Money
ADMIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$58.00	ADMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ADMIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	1,221Near the Money
ADMIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	4,410In the Money	Filter Table By Strike Price of$60.00	ADMNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	2,317Near the Money
ADMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	106Underlying 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	---Underlying issue's last price	$0.79Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	223Underlying issue's last price
ADMNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	249Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	322In the Money
ADMNear the Money	---Near the Money	---Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	5,544Near the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	1,523In the Money
ADMNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	393Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.00In the Money	---In the Money	58In the Money
ADMNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	999Near the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	10In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5,372Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	589In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	---In the Money	---In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	---In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,961Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	---In the Money	---In the Money	$5.68In the Money	$0.00In the Money	---In the Money	162In the Money
ADMOut of the Money	---Out of the Money	---Out 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$68.00	ADMIn the Money	---In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,115Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	---In the Money	---In 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	$0.00Out 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	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,309Out of the Money	Filter Table By Strike Price of$72.50	ADMIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	---In the Money	---In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,564Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	3In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	800Out of the Money	Filter Table By Strike Price of$77.50	ADMIn the Money	---In the Money	---In the Money	$15.80In the Money	$0.00In the Money	---In the Money	6In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	---In the Money	---In the Money	$19.90In 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	314Out of the Money	Filter Table By Strike Price of$82.50	ADMIn the Money	---In the Money	---In the Money	$20.80In the Money	$0.00In the Money	---In the Money	7In 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	719Out of the Money	Filter Table By Strike Price of$85.00	ADMIn the Money	---In the Money	---In the Money	$23.40In the Money	$0.00In the Money	---In the Money	185In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5,057Out of the Money	Filter Table By Strike Price of$87.50	ADMIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$90.00	ADMIn the Money	---In the Money	---In the Money	$37.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$92.50	ADMIn the Money	---In the Money	---In the Money	$13.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money	Filter Table By Strike Price of$95.00	ADMIn the Money	---In the Money	---In the Money	$43.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money	Filter Table By Strike Price of$100.00	ADMIn the Money	---In the Money	---In the Money	$27.99In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$105.00	ADMIn the Money	---In the Money	---In the Money	$52.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$110.00	ADMIn the Money	---In the Money	---In the Money	$57.32In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	ADMIn the Money	---In the Money	---In the Money	$62.34In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	ADMIn the Money	---In the Money	---In the Money	$49.60In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	ADMIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	ADMIn the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)