Stocks Options

LAST PRICE
59.7400
TODAY'S CHANGE (%)
Trending Down-0.2600 (-0.4333%)

Bid / Lots
58.7700/ 1
Ask / Lots
59.6800/ 1
Open / Previous Close
60.0000 / 60.0000
Day Range
Low 59.3100
High 60.2900
52 Week Range
Low 50.7200
High 77.3500
Volume
2,979,679
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 33.248

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$25.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$23.40In the Money	$26.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$20.90In the Money	$23.80In the Money	$21.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$37.50	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	$18.70In the Money	$21.30In the Money	$19.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$16.40In the Money	$17.70In the Money	$18.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADMIn the Money	$13.70In the Money	$16.20In the Money	$14.40In the Money	$0.00In the Money	---In the Money	2In 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	$12.20In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADMIn the Money	$10.70In the Money	$11.70In the Money	$10.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.00	ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$9.70In the Money	$10.70In the Money	$0.00In 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	---Out of the Money	33Out of the Money
ADMIn the Money	$7.20In the Money	$9.50In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$7.60In the Money	$8.50In 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	$0.30Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$6.70In the Money	$7.50In the Money	$8.10In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$52.50	ADMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADMIn the Money	$5.40In the Money	$8.70In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADMIn the Money	$4.90In 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$54.00	ADMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.10Out of the Money	2Out of the Money	---Out of the Money
ADMIn the Money	$4.00In the Money	$5.10In the Money	$7.75In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money
ADMIn the Money	$3.90In the Money	$4.10In the Money	$3.51In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.31Out of the Money	2Out of the Money	35Out of the Money
ADMIn the Money	$3.10In the Money	$3.30In the Money	$2.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$57.00	ADMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	173Near the Money
ADMIn the Money	$2.70In the Money	$2.85In the Money	$2.50In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$57.50	ADMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$0.00Near the Money	13Near the Money	907Near the Money
ADMIn the Money	$2.25In the Money	$2.45In the Money	$2.54In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	$0.50Near the Money	$0.60Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	89Near the Money
ADMUnderlying issue's last price	$1.65Underlying issue's last price	$1.75Underlying issue's last price	$1.60Underlying issue's last price	$0.05Underlying issue's last price	5Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	ADMUnderlying issue's last price	$0.85Underlying issue's last price	$0.90Underlying issue's last price	$0.80Underlying issue's last price	$0.06Underlying issue's last price	1Underlying issue's last price	26Underlying issue's last price
ADMNear the Money	$1.10Near the Money	$2.00Near the Money	$1.03Near the Money	$-0.42Near the Money	141Near the Money	3,447Near the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$1.25In the Money	$1.35In the Money	$1.40In the Money	$0.20In the Money	130In the Money	1,561In the Money
ADMNear the Money	$0.65Near the Money	$0.75Near the Money	$0.65Near the Money	$-0.40Near the Money	100Near the Money	203Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$1.80In the Money	$1.90In the Money	$2.62In the Money	$0.00In the Money	---In the Money	178In the Money
ADMNear the Money	$0.35Near the Money	$0.40Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	35Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$1.55In the Money	$2.65In the Money	$3.50In the Money	$0.00In the Money	---In the Money	40In the Money
ADMNear the Money	$0.25Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.05Near the Money	76Near the Money	2,708Near the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$2.90In the Money	$3.10In the Money	$2.80In the Money	$0.45In the Money	2In the Money	230In the Money
ADMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.13Out of the Money	73Out of the Money	34Out of the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$3.30In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	7Out of the Money	88Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$3.10In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	4Out of the Money	6,225Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$4.70In the Money	$6.70In the Money	$4.62In the Money	$0.00In the Money	---In the Money	2In the Money
ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out 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	$5.20In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.30Out 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	$6.10In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$7.70In the Money	$8.40In the Money	$8.50In the Money	$0.00In the Money	---In the Money	9In the Money
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	Filter Table By Strike Price of$68.00	ADMIn the Money	$8.00In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out 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	$8.50In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$8.90In the Money	$12.00In the Money	$8.90In the Money	$0.00In the Money	---In the Money	3In the Money
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	Filter Table By Strike Price of$71.00	ADMIn the Money	$10.60In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out 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	$11.50In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out 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$73.00	ADMIn the Money	$12.40In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.10Out 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$75.00	ADMIn the Money	$14.30In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.20Out 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$80.00	ADMIn the Money	$20.20In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.15Out 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$85.00	ADMIn the Money	$23.70In the Money	$26.80In the Money	$23.90In the Money	$0.00In the Money	---In the Money	1In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)