Stocks Options

LAST PRICE
52.0000
TODAY'S CHANGE (%)
Trending Down-3.3000 (-5.9675%)

Bid / Lots
51.6400/ 1
Ask / Lots
51.7900/ 2
Open / Previous Close
50.5000 / 55.3000
Day Range
Low 48.9215
High 52.0100
52 Week Range
Low 48.9215
High 77.3500
Volume
9,033,883
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 33.047

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$14.90In the Money	$18.10In 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	$13.40In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	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	$13.00In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	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	$12.90In the Money	$13.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$11.90In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	2Out of the Money	4Out of the Money
ADMIn the Money	$10.80In the Money	$12.60In 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	$9.80In the Money	$11.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$8.90In the Money	$10.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$7.90In the Money	$8.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$6.90In the Money	$8.70In the Money	$6.00In the Money	$-4.27In the Money	10In the Money	3In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	13Out of the Money	---Out of the Money
ADMIn the Money	$5.90In the Money	$6.10In 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	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	7Out of the Money	---Out of the Money
ADMIn the Money	$4.90In the Money	$6.30In the Money	$4.11In the Money	$4.11In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$47.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.06Out of the Money	7Out of the Money	---Out of the Money
ADMIn the Money	$3.90In the Money	$4.50In the Money	$3.59In the Money	$-4.09In the Money	54In the Money	14In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	683Out of the Money	11Out of the Money
ADMIn the Money	$2.90In the Money	$3.20In the Money	$2.64In the Money	$2.64In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$49.00	ADMNear the Money	---Near the Money	$0.10Near the Money	$0.16Near the Money	$0.11Near the Money	1,813Near the Money	5Near the Money
ADMIn the Money	$2.10In the Money	$2.25In the Money	$2.00In the Money	$-3.45In the Money	273In the Money	11In the Money	Filter Table By Strike Price of$50.00	ADMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$0.10Near the Money	1,776Near the Money	125Near the Money
ADMUnderlying issue's last price	$1.25Underlying issue's last price	$1.40Underlying issue's last price	$1.15Underlying issue's last price	$1.15Underlying issue's last price	136Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$51.00Underlying issue's last price	ADMUnderlying issue's last price	$0.20Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$0.27Underlying issue's last price	225Underlying issue's last price	176Underlying issue's last price
ADMNear the Money	$0.65Near the Money	$0.75Near the Money	$0.65Near the Money	$0.65Near the Money	165Near the Money	---Near the Money	Filter Table By Strike Price of$52.00	ADMNear the Money	$0.65Near the Money	$0.75Near the Money	$0.85Near the Money	$0.60Near the Money	306Near the Money	525Near the Money
ADMNear the Money	$0.25Near the Money	$0.40Near the Money	$0.33Near the Money	$-2.27Near the Money	213Near the Money	16Near the Money	Filter Table By Strike Price of$53.00	ADMIn the Money	$1.25In the Money	$1.40In the Money	$1.99In the Money	$1.49In the Money	271In the Money	422In the Money
ADMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.07Near the Money	$-1.98Near the Money	32Near the Money	30Near the Money	Filter Table By Strike Price of$54.00	ADMIn the Money	$2.00In the Money	$2.20In the Money	$3.40In the Money	$2.65In the Money	59In the Money	225In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-1.46Near the Money	91Near the Money	229Near the Money	Filter Table By Strike Price of$55.00	ADMIn the Money	$2.90In the Money	$3.20In the Money	$3.20In the Money	$2.05In the Money	1,455In the Money	1,552In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.01Out of the Money	577Out of the Money	1,595Out of the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$3.90In the Money	$4.10In the Money	$4.73In the Money	$3.01In the Money	52In the Money	115In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.68Out of the Money	189Out of the Money	434Out of the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$4.80In the Money	$5.10In the Money	$6.34In the Money	$4.27In the Money	18In the Money	89In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.38Out of the Money	265Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$5.90In the Money	$6.10In the Money	$7.19In the Money	$4.26In the Money	13In the Money	63In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.19Out of the Money	12Out of the Money	420Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$6.90In the Money	$7.20In the Money	$3.90In the Money	$0.00In the Money	---In the Money	55In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	16Out of the Money	287Out of the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$7.90In the Money	$8.20In the Money	$5.17In the Money	$0.00In the Money	---In the Money	10In 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	126Out of the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$8.90In the Money	$9.20In the Money	$5.22In the Money	$0.00In the Money	---In the Money	22In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$9.90In the Money	$10.20In the Money	$4.39In the Money	$0.00In the Money	---In the Money	8In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$10.90In the Money	$11.20In 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$64.00	ADMIn the Money	$10.10In the Money	$12.20In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$12.90In the Money	$13.20In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$12.60In the Money	$15.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$14.90In the Money	$15.20In 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	$0.00Out 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	$15.90In the Money	$16.20In 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	$0.00Out 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	$16.80In the Money	$17.20In 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	$0.00Out 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	$17.00In the Money	$18.20In 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	$0.00Out 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	$18.90In the Money	$19.20In 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	$0.00Out 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	$22.90In the Money	$23.20In 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	2Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$27.80In the Money	$29.30In 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	6Out of the Money	Filter Table By Strike Price of$85.00	ADMIn the Money	$31.60In the Money	$35.00In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)