Stocks Options

LAST PRICE
61.3600
TODAY'S CHANGE (%)
Trending Down-1.0900 (-1.7454%)

Bid / Lots
61.0000/ 3
Ask / Lots
61.8100/ 1
Open / Previous Close
62.2400 / 62.4500
Day Range
Low 60.9200
High 62.2400
52 Week Range
Low 50.7200
High 80.1450
Volume
11,786,600
above 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 32.892

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	$24.90In the Money	$27.60In 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	$20.30In the Money	$24.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$19.40In the Money	$23.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$18.40In the Money	$22.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$17.40In the Money	$21.30In 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	$16.40In the Money	$20.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.40In the Money	$19.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$14.40In the Money	$18.30In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADMIn the Money	$13.40In the Money	$17.30In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADMIn the Money	$14.20In the Money	$14.50In 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	$13.30In the Money	$13.50In 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	$12.30In the Money	$12.50In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
ADMIn the Money	$11.30In the Money	$11.50In the Money	$11.11In the Money	$11.11In the Money	10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
ADMIn the Money	$10.20In the Money	$10.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADMIn the Money	$9.30In the Money	$9.50In 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	$8.20In the Money	$8.50In 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	$7.30In the Money	$7.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADMIn the Money	$6.20In the Money	$6.50In the Money	$4.90In 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	53Out of the Money
ADMIn the Money	$5.20In the Money	$7.40In the Money	$4.39In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	52Out of the Money
ADMIn the Money	$4.30In the Money	$4.50In 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	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADMIn the Money	$3.30In the Money	$3.50In the Money	$2.95In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$58.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	21Out of the Money	52Out of the Money
ADMIn the Money	$2.20In the Money	$2.55In the Money	$2.35In the Money	$0.55In the Money	7In the Money	23In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.02Near the Money	1Near the Money	57Near the Money
ADMIn the Money	$1.50In the Money	$1.65In the Money	$1.55In the Money	$-1.05In the Money	87In the Money	30In the Money	Filter Table By Strike Price of$60.00	ADMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.08Near the Money	28Near the Money	150Near the Money
ADMUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.75Underlying issue's last price	$-0.97Underlying issue's last price	84Underlying issue's last price	160Underlying issue's last price	Filter Table By Strike Price of$61.00Underlying issue's last price	ADMUnderlying issue's last price	$0.40Underlying issue's last price	$0.50Underlying issue's last price	$0.50Underlying issue's last price	$0.28Underlying issue's last price	36Underlying issue's last price	77Underlying issue's last price
ADMNear the Money	$0.35Near the Money	$0.40Near the Money	$0.36Near the Money	$-0.71Near the Money	103Near the Money	156Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$0.90In the Money	$1.05In the Money	$1.08In the Money	$0.52In the Money	48In the Money	85In the Money
ADMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.42Near the Money	19Near the Money	138Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$1.70In the Money	$1.85In the Money	$1.75In the Money	$0.89In the Money	17In the Money	57In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.21Near the Money	1Near the Money	58Near the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$2.45In the Money	$2.75In the Money	$2.75In the Money	$-0.65In the Money	1In the Money	7In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$3.60In the Money	$4.30In the Money	$3.50In the Money	$-1.00In the Money	2In the Money	1In the Money
ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$4.20In the Money	$4.80In the Money	$4.90In the Money	$4.90In the Money	1In the Money	---In 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	$5.00In the Money	$5.80In the Money	$5.90In the Money	$5.90In the Money	1In 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$68.00	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
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	$7.60In the Money	$7.80In 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	$8.60In the Money	$8.80In 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	$9.60In the Money	$9.80In 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	$9.30In the Money	$10.80In 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	$10.40In the Money	$11.80In 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$74.00	ADMIn the Money	$11.40In the Money	$12.80In 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$75.00	ADMIn the Money	$13.60In the Money	$13.80In 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$76.00	ADMIn the Money	$13.40In the Money	$14.80In 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$77.00	ADMIn the Money	$14.10In the Money	$15.80In the Money	$15.90In the Money	$15.90In the Money	1In 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$78.00	ADMIn the Money	$16.60In the Money	$16.80In 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$79.00	ADMIn the Money	$16.40In the Money	$17.80In 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$80.00	ADMIn the Money	$18.60In the Money	$18.80In 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$85.00	ADMIn the Money	$22.10In the Money	$23.80In the Money	$23.90In the Money	$23.90In the Money	1In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)