Stocks Options

LAST PRICE
51.1350
TODAY'S CHANGE (%)
Trending Down-4.1650 (-7.5316%)

Bid / Lots
51.1300/ 6
Ask / Lots
51.1400/ 1
Open / Previous Close
50.5000 / 55.3000
Day Range
Low 48.9215
High 51.4500
52 Week Range
Low 48.9215
High 77.3500
Volume
5,606,009
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	$14.30In the Money	$16.90In 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	$13.80In the Money	$14.50In 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	$13.10In the Money	$13.30In 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	$12.10In 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$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	$11.10In the Money	$11.30In 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	$10.10In the Money	$10.30In 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	$9.10In the Money	$9.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$8.00In the Money	$8.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
ADMIn the Money	$7.10In the Money	$7.40In 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	$6.10In the Money	$6.30In 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	$0.10Out of the Money	$0.03Out of the Money	$0.03Out of the Money	13Out of the Money	---Out of the Money
ADMIn the Money	$5.10In the Money	$5.40In 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	$4.10In the Money	$4.30In 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	$3.10In the Money	$3.40In the Money	$3.15In the Money	$-4.53In the Money	50In 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	$0.06Out of the Money	$0.01Out of the Money	665Out of the Money	11Out of the Money
ADMIn the Money	$2.25In the Money	$2.40In the Money	$1.75In the Money	$1.75In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$49.00	ADMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.12Near the Money	$0.07Near the Money	1,699Near the Money	5Near the Money
ADMIn the Money	$1.45In the Money	$1.55In the Money	$1.55In the Money	$-3.90In the Money	234In the Money	11In the Money	Filter Table By Strike Price of$50.00	ADMNear the Money	$0.25Near the Money	$0.35Near the Money	$0.26Near the Money	$0.21Near the Money	1,721Near the Money	125Near the Money
ADMUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.64Underlying issue's last price	$0.64Underlying issue's last price	117Underlying 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	$0.60Underlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.62Underlying issue's last price	184Underlying issue's last price	176Underlying issue's last price
ADMNear the Money	$0.35Near the Money	$0.45Near the Money	$0.42Near the Money	$0.42Near the Money	114Near the Money	---Near the Money	Filter Table By Strike Price of$52.00	ADMIn the Money	$1.15In the Money	$1.30In the Money	$1.13In the Money	$0.88In the Money	269In the Money	525In the Money
ADMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.13Near the Money	$-2.47Near the Money	204Near the Money	16Near the Money	Filter Table By Strike Price of$53.00	ADMIn the Money	$1.95In the Money	$2.05In the Money	$1.92In the Money	$1.42In the Money	241In the Money	422In the Money
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-2.00Near the Money	31Near the Money	30Near the Money	Filter Table By Strike Price of$54.00	ADMIn the Money	$2.85In the Money	$3.00In the Money	$3.00In the Money	$2.25In the Money	56In the Money	225In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-1.46Out of the Money	81Out of the Money	229Out of the Money	Filter Table By Strike Price of$55.00	ADMIn the Money	$3.80In the Money	$4.00In the Money	$3.93In the Money	$2.78In the Money	1,398In the Money	1,552In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-1.03Out of the Money	569Out of the Money	1,595Out of the Money	Filter Table By Strike Price of$56.00	ADMIn the Money	$4.80In the Money	$5.00In the Money	$5.00In the Money	$3.28In the Money	51In 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	181Out of the Money	434Out of the Money	Filter Table By Strike Price of$57.00	ADMIn the Money	$5.80In the Money	$6.00In 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	$0.01Out of the Money	$-0.39Out of the Money	217Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$58.00	ADMIn the Money	$6.80In the Money	$7.00In the Money	$6.90In the Money	$3.97In the Money	11In the Money	63In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	9Out of the Money	420Out of the Money	Filter Table By Strike Price of$59.00	ADMIn the Money	$7.80In the Money	$8.00In 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	$0.03Out of the Money	$-0.08Out of the Money	6Out of the Money	287Out of the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$8.60In the Money	$9.40In 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	$9.50In the Money	$11.80In 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	$10.10In the Money	$12.50In 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	$10.30In the Money	$13.70In 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	$12.10In the Money	$14.70In 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	$13.10In the Money	$15.80In 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	$0.35Out 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	$13.20In 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	$0.05Out 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	$14.30In the Money	$17.70In 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	$16.10In the Money	$18.70In 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	$16.20In the Money	$19.70In 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	$17.20In the Money	$20.80In 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	$0.00Out 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	$18.30In the Money	$21.80In 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	$0.00Out 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	$22.70In the Money	$25.80In 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	2Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$27.00In the Money	$30.80In 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	6Out of the Money	Filter Table By Strike Price of$85.00	ADMIn the Money	$32.00In the Money	$35.80In 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)