Stocks Options

LAST PRICE
60.5000
TODAY'S CHANGE (%)
Trending Up1.2500 (2.1097%)

Bid / Lots
60.1300/ 1
Ask / Lots
60.7900/ 1
Open / Previous Close
59.5500 / 59.2500
Day Range
Low 59.3400
High 60.5300
52 Week Range
Low 50.7200
High 81.8700
Volume
1,713,156
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 32.797

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$25.40In the Money	$25.60In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$21.50In the Money	$21.60In the Money	$19.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$39.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$20.50In the Money	$20.60In the Money	---In 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	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$19.40In the Money	$19.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$18.50In the Money	$18.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$17.50In the Money	$17.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$16.50In the Money	$16.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.40In the Money	$15.60In the Money	---In 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	9Out of the Money
ADMIn the Money	$14.50In the Money	$14.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$13.50In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ADMIn the Money	$12.50In the Money	$12.70In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
ADMIn the Money	$11.50In the Money	$11.70In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
ADMIn the Money	$10.50In the Money	$10.70In the Money	$10.27In the Money	$10.27In 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	270Out of the Money
ADMIn the Money	$9.50In the Money	$9.70In the Money	---In 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	17Out of the Money
ADMIn the Money	$8.50In the Money	$8.70In the Money	---In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADMIn the Money	$7.50In the Money	$7.70In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	5Out of the Money
ADMIn the Money	$6.50In the Money	$6.70In the Money	---In 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	$0.04Out of the Money	$-0.26Out of the Money	232Out of the Money	4Out of the Money
ADMIn the Money	$5.50In the Money	$5.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	$-0.06Out of the Money	15Out of the Money	16Out of the Money
ADMIn the Money	$4.50In the Money	$4.70In the Money	$3.20In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADMIn the Money	$3.50In the Money	$3.70In the Money	$3.49In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	21Out of the Money	88Out of the Money
ADMIn the Money	$2.60In the Money	$2.70In the Money	$2.45In the Money	$1.00In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.21Near the Money	26Near the Money	189Near the Money
ADMIn the Money	$1.70In the Money	$1.80In the Money	$1.68In the Money	$0.72In the Money	108In the Money	162In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	$0.15Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.50Near the Money	68Near the Money	121Near the Money
ADMUnderlying issue's last price	$0.95Underlying issue's last price	$1.00Underlying issue's last price	$0.93Underlying issue's last price	$0.43Underlying issue's last price	109Underlying issue's last price	282Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	ADMUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.43Underlying issue's last price	$-0.66Underlying issue's last price	221Underlying issue's last price	101Underlying issue's last price
ADMNear the Money	$0.40Near the Money	$0.45Near the Money	$0.38Near the Money	$0.18Near the Money	67Near the Money	180Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$0.80In the Money	$0.95In the Money	$0.90In the Money	$-1.17In the Money	126In the Money	117In the Money
ADMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.09Near the Money	51Near the Money	23Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$1.55In the Money	$1.65In the Money	$1.76In the Money	$-1.38In the Money	5In the Money	37In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	82Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$2.45In the Money	$2.60In the Money	$4.15In the Money	$0.00In the Money	---In the Money	24In 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	36Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$3.40In the Money	$3.60In the Money	$6.43In the Money	$0.00In the Money	---In the Money	1In 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	43Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$4.40In the Money	$4.60In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$5.40In the Money	$5.60In the Money	$8.53In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$6.40In the Money	$6.60In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$7.40In the Money	$7.60In the Money	---In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	$8.40In the Money	$8.60In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$9.40In the Money	$9.60In the Money	$12.80In 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$71.00	ADMIn the Money	$10.40In the Money	$10.60In the Money	---In 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	76Out of the Money	Filter Table By Strike Price of$72.00	ADMIn the Money	$11.40In the Money	$11.60In the Money	---In 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	72Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	$12.40In the Money	$12.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	57Out of the Money	Filter Table By Strike Price of$74.00	ADMIn the Money	$13.40In the Money	$13.60In the Money	---In 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	---Out 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	$14.40In the Money	$14.60In the Money	---In 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	---Out 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	$15.40In the Money	$15.60In the Money	---In 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	---Out 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	$16.40In the Money	$16.60In the Money	---In 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	---Out 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	$17.40In the Money	$17.60In the Money	---In 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	---Out 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	$18.40In the Money	$18.60In the Money	---In 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	---Out 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	$19.40In the Money	$19.60In the Money	---In 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	---Out 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	$24.40In the Money	$24.60In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)