Stocks Options

LAST PRICE
60.6800
TODAY'S CHANGE (%)
Trending Up1.3100 (2.2065%)

Bid / Lots
60.6700/ 1
Ask / Lots
60.6900/ 5
Open / Previous Close
59.7500 / 59.3700
Day Range
Low 59.7500
High 60.7000
52 Week Range
Low 50.7200
High 77.3500
Volume
409,171
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 33.144

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$25.50In the Money	$27.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$21.50In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$20.50In the Money	$20.80In the Money	$18.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$19.60In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$18.50In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	ADMOut of the Money	---Out 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	$17.50In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$16.50In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.50In 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$45.00	ADMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADMIn the Money	$14.50In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ADMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADMIn the Money	$13.60In the Money	$13.80In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
ADMIn the Money	$12.60In the Money	$12.80In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ADMIn the Money	$11.60In the Money	$11.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
ADMIn the Money	$10.50In the Money	$10.80In the Money	$9.16In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
ADMIn the Money	$9.50In the Money	$9.80In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADMIn the Money	$8.50In the Money	$8.80In 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	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADMIn the Money	$7.50In the Money	$7.80In 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	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$6.50In the Money	$6.80In 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	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADMIn the Money	$5.50In the Money	$5.80In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ADMIn the Money	$4.50In the Money	$4.80In the Money	$2.92In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ADMIn the Money	$3.50In the Money	$3.80In the Money	$5.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADMIn the Money	$2.55In the Money	$2.75In the Money	$1.05In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	---Near the Money	$0.25Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	203Near the Money
ADMIn the Money	$1.60In the Money	$1.75In the Money	$1.55In the Money	$1.20In the Money	33In the Money	51In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	10Near the Money	131Near the Money
ADMUnderlying issue's last price	$0.60Underlying issue's last price	$0.75Underlying issue's last price	$0.57Underlying issue's last price	$0.49Underlying issue's last price	4Underlying issue's last price	51Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	ADMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.02Underlying issue's last price	$-0.68Underlying issue's last price	13Underlying issue's last price	166Underlying issue's last price
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	192Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$0.30In the Money	$0.45In the Money	$1.80In the Money	$0.00In the Money	---In the Money	32In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	265Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$1.25In the Money	$1.45In the Money	$2.08In the Money	$-0.56In the Money	1In the Money	20In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	204Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$2.20In the Money	$2.70In the Money	$5.01In the Money	$0.00In the Money	---In the Money	21In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$2.40In the Money	$5.20In the Money	$4.60In the Money	$0.00In the Money	---In the Money	7In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$3.70In the Money	$6.20In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$4.70In the Money	$7.20In the Money	$6.90In the Money	$0.00In the Money	---In the Money	1In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$5.70In the Money	$8.20In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money
ADMOut of the Money	---Out 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$68.00	ADMIn the Money	$6.60In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out 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$69.00	ADMIn the Money	$7.70In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.15Out 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$70.00	ADMIn the Money	$8.70In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$8.80In the Money	$12.50In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$72.00	ADMIn the Money	$9.90In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out 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$73.00	ADMIn the Money	$11.70In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.50Out 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	$11.90In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.75Out 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$75.00	ADMIn the Money	$12.80In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out 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	Filter Table By Strike Price of$76.00	ADMIn the Money	$14.70In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.75Out 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$77.00	ADMIn the Money	$14.90In the Money	$18.50In the Money	$17.60In the Money	$0.00In the Money	---In the Money	1In the Money
ADMOut of the Money	---Out of the Money	$0.75Out 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$78.00	ADMIn the Money	$15.90In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.75Out 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$79.00	ADMIn the Money	$16.90In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.50Out 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$80.00	ADMIn the Money	$18.70In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.15Out 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	$22.80In the Money	$26.50In the Money	$23.90In the Money	$0.00In the Money	---In the Money	1In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)