Stocks Options

LAST PRICE
59.2500
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0507%)

Bid / Lots
59.1200/ 1
Ask / Lots
59.5000/ 10
Open / Previous Close
59.2700 / 59.2200
Day Range
Low 58.6400
High 59.3200
52 Week Range
Low 50.7200
High 82.7100
Volume
1,875,235
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 32.787

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	$22.20In the Money	$26.10In 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	$18.20In the Money	$22.40In 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	$17.20In the Money	$21.40In 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	$18.00In the Money	$20.30In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$16.60In the Money	$17.80In 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	$16.20In the Money	$18.40In 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	$15.20In the Money	$17.40In 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	$14.20In the Money	$14.50In 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	$13.10In the Money	$15.40In 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	$11.40In the Money	$12.50In 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	$11.20In the Money	$13.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
ADMIn the Money	$10.10In the Money	$12.20In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
ADMIn the Money	$9.20In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In 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	2Out of the Money	268Out of the Money
ADMIn the Money	$8.20In the Money	$8.50In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADMIn the Money	$7.20In the Money	$9.30In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	2Out of the Money
ADMIn the Money	$5.90In the Money	$8.00In 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	$0.10Out of the Money	$0.06Out of the Money	$0.06Out of the Money	5Out of the Money	---Out of the Money
ADMIn the Money	$5.20In the Money	$5.50In 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	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADMIn the Money	$2.90In the Money	$4.50In 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	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADMIn the Money	$3.40In the Money	$5.30In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	2Out of the Money	52Out of the Money
ADMIn the Money	$2.45In the Money	$3.60In the Money	$3.49In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ADMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	88Near the Money
ADMIn the Money	$1.60In the Money	$2.30In the Money	$1.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	$0.30Near the Money	$0.35Near the Money	$0.31Near the Money	$-0.09Near the Money	28Near the Money	165Near the Money
ADMUnderlying issue's last price	$0.95Underlying issue's last price	$1.05Underlying issue's last price	$0.96Underlying issue's last price	$0.07Underlying issue's last price	3Underlying issue's last price	162Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	ADMUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.65Underlying issue's last price	$-0.09Underlying issue's last price	32Underlying issue's last price	90Underlying issue's last price
ADMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$0.05Near the Money	187Near the Money	154Near the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$1.05In the Money	$1.15In the Money	$1.09In the Money	$-0.19In the Money	62In the Money	46In the Money
ADMNear the Money	$0.15Near the Money	$0.20Near the Money	$0.20Near the Money	$0.00Near the Money	32Near the Money	181Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$0.85In the Money	$1.95In the Money	$2.07In the Money	$-0.09In the Money	5In the Money	112In the Money
ADMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.02Near the Money	3Near the Money	21Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$1.80In the Money	$2.85In the Money	$3.14In the Money	$0.00In the Money	---In the Money	37In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	82Out of the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$2.35In the Money	$4.00In the Money	$4.15In the Money	$0.00In the Money	---In the Money	24In the Money
ADMOut of the Money	---Out of the Money	$0.25Out 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	$4.30In the Money	$5.70In 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	$5.10In the Money	$6.40In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$6.50In the Money	$7.70In 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	$7.00In the Money	$9.80In 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	$7.30In the Money	$9.30In 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	$9.00In the Money	$11.10In 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	$8.70In the Money	$10.90In 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	$11.10In the Money	$11.90In 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	$0.05Out 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	$11.70In the Money	$12.90In 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	72Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	$13.30In the Money	$14.50In 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	$13.30In the Money	$15.10In 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	$15.60In the Money	$15.90In 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$76.00	ADMIn the Money	$14.90In the Money	$17.00In 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	$16.20In the Money	$19.20In 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$78.00	ADMIn the Money	$18.60In the Money	$19.10In 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$79.00	ADMIn the Money	$19.60In the Money	$20.20In 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$80.00	ADMIn the Money	$19.90In the Money	$21.70In 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	$23.70In the Money	$25.90In 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)