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 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$33.70In the Money	$34.00In the Money	$31.79In 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	$0.60Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADMIn the Money	$31.20In the Money	$31.60In 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	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,349Out of the Money
ADMIn the Money	$28.70In the Money	$29.10In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,195Out of the Money
ADMIn the Money	$26.10In the Money	$26.70In the Money	$25.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ADMIn the Money	$23.70In the Money	$25.80In the Money	$23.70In the Money	$5.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.50	ADMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ADMIn the Money	$21.20In the Money	$21.40In the Money	$21.20In the Money	$2.60In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
ADMIn the Money	$18.70In the Money	$20.30In the Money	$18.70In the Money	$1.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
ADMIn the Money	$16.20In the Money	$16.40In the Money	$16.20In the Money	$1.70In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	615Out of the Money
ADMIn the Money	$14.20In the Money	$16.30In the Money	$14.20In the Money	$0.40In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$47.00	ADMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ADMIn the Money	$13.70In the Money	$15.80In the Money	$13.70In the Money	$0.60In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$47.50	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
ADMIn the Money	$13.20In the Money	$15.30In the Money	$12.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADMIn the Money	$12.20In the Money	$14.30In the Money	$12.10In the Money	$0.00In the Money	---In the Money	5In 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	87Out of the Money
ADMIn the Money	$11.20In the Money	$11.40In the Money	$11.09In the Money	$0.89In the Money	32In the Money	95In 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	---Out of the Money	897Out of the Money
ADMIn the Money	$10.20In the Money	$12.30In 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	---Out of the Money	$0.65Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADMIn the Money	$9.20In the Money	$9.40In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ADMIn the Money	$7.50In the Money	$10.50In the Money	$8.70In the Money	$1.00In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$52.50	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	1,263Out of the Money
ADMIn the Money	$8.20In the Money	$8.40In the Money	$8.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$53.00	ADMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$7.20In the Money	$7.40In the Money	$6.80In 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADMIn the Money	$6.20In the Money	$8.30In the Money	$6.20In the Money	$-1.20In the Money	15In the Money	827In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	12Out of the Money	6,528Out of the Money
ADMIn the Money	$5.20In the Money	$5.40In the Money	$3.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADMIn the Money	$4.20In the Money	$4.40In the Money	$3.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADMIn the Money	$3.70In the Money	$5.00In the Money	$3.80In the Money	$-0.16In the Money	3In the Money	806In 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	$0.02Out of the Money	11Out of the Money	2,137Out of the Money
ADMIn the Money	$3.20In the Money	$3.40In the Money	$2.42In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$58.00	ADMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
ADMIn the Money	$2.25In the Money	$2.40In the Money	$2.15In the Money	$-1.34In the Money	5In the Money	193In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.04Near the Money	16Near the Money	418Near the Money
ADMIn the Money	$1.25In the Money	$1.40In the Money	$1.23In the Money	$-1.17In the Money	269In the Money	3,813In the Money	Filter Table By Strike Price of$60.00	ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	34Near the Money	1,611Near the Money
ADMUnderlying issue's last price	$0.25Underlying issue's last price	$0.40Underlying issue's last price	$0.35Underlying issue's last price	$-1.17Underlying issue's last price	104Underlying issue's last price	534Underlying 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	$0.10Underlying issue's last price	$0.06Underlying issue's last price	$0.00Underlying issue's last price	40Underlying issue's last price	107Underlying issue's last price
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.62Near the Money	20Near the Money	355Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$0.55In the Money	$1.25In the Money	$1.00In the Money	$0.80In the Money	10In the Money	207In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.27Near the Money	130Near the Money	1,267Near the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$0.60In the Money	$2.90In the Money	$1.15In the Money	$0.80In the Money	27In the Money	1,346In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.10Near the Money	44Near the Money	289Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$0.85In the Money	$3.70In the Money	$0.55In the Money	$0.00In the Money	---In the Money	43In the Money
ADMNear the Money	---Near the Money	$0.60Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	112Near the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$0.75In the Money	$4.70In the Money	$3.50In 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	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	4,181Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$1.75In the Money	$5.70In the Money	$3.19In the Money	$0.00In the Money	---In the Money	119In the Money
ADMOut of the Money	---Out of the Money	$0.35Out 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$66.00	ADMIn the Money	$2.80In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.60Out 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$67.00	ADMIn the Money	$3.80In the Money	$7.50In 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	1,642Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$4.40In the Money	$7.60In the Money	$5.10In the Money	$0.00In the Money	---In the Money	140In the Money
ADMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out 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	$4.90In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	$6.10In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	2,556Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$7.30In the Money	$9.70In the Money	$11.26In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$8.60In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.60Out 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	$9.40In the Money	$12.00In 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	1,879Out of the Money	Filter Table By Strike Price of$72.50	ADMIn the Money	$10.10In the Money	$12.20In the Money	$12.05In the Money	$0.00In the Money	---In the Money	2In 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	864Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$12.50In the Money	$14.50In the Money	$16.58In 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	246Out of the Money	Filter Table By Strike Price of$77.50	ADMIn the Money	$15.30In the Money	$16.60In the Money	$16.01In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$17.60In the Money	$19.30In the Money	$17.60In the Money	$0.00In the Money	---In the Money	2In the Money
ADMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	698Out of the Money	Filter Table By Strike Price of$85.00	ADMIn the Money	$22.90In the Money	$24.40In the Money	$22.60In the Money	$0.00In the Money	---In the Money	5In the Money
ADMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$90.00	ADMIn the Money	$28.20In the Money	$28.90In the Money	$29.70In the Money	$0.00In the Money	---In the Money	6In the Money
ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$95.00	ADMIn the Money	$33.10In the Money	$33.80In the Money	$34.72In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$100.00	ADMIn the Money	$38.30In the Money	$39.00In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$105.00	ADMIn the Money	$43.50In the Money	$43.80In the Money	$47.45In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)