Stocks Options

LAST PRICE
61.3900
TODAY'S CHANGE (%)
Trending Down-0.2000 (-0.3247%)

Bid / Lots
61.3900/ 1
Ask / Lots
61.4000/ 3
Open / Previous Close
61.7700 / 61.5900
Day Range
Low 61.1100
High 61.9050
52 Week Range
Low 50.7200
High 87.3000
Volume
1,231,840
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 32.886

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$33.40In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	ADMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$30.10In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	ADMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$28.60In the Money	$29.20In 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	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$24.70In the Money	$26.60In 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	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$23.70In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	ADMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADMIn the Money	$21.20In the Money	$21.50In 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	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADMIn the Money	$18.70In the Money	$19.00In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	ADMOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADMIn the Money	$16.20In the Money	$16.50In the Money	$13.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ADMIn the Money	$14.20In 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$47.00	ADMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$13.70In the Money	$14.00In the Money	$14.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADMIn the Money	$13.20In the Money	$13.50In the Money	$14.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$12.20In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ADMOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$11.20In the Money	$11.50In the Money	$11.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
ADMIn the Money	$10.20In the Money	$10.50In 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	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$9.20In the Money	$9.50In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$52.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ADMIn the Money	$8.70In the Money	$9.00In the Money	$9.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$52.50	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$1.05Out of the Money	$1.02Out of the Money	3Out of the Money	359Out of the Money
ADMIn the Money	$8.20In 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$53.00	ADMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADMIn the Money	$7.20In the Money	$7.50In 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	$0.00Out of the Money	$1.90Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADMIn the Money	$6.30In the Money	$6.50In the Money	$5.53In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	754Out of the Money
ADMIn the Money	$5.20In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
ADMIn the Money	$4.20In the Money	$4.50In the Money	$4.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ADMIn the Money	$3.70In the Money	$4.00In the Money	$3.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$57.50	ADMOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,527Out of the Money
ADMIn the Money	$3.20In the Money	$3.50In the Money	$3.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ADMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	377Out of the Money
ADMIn the Money	$2.30In the Money	$2.50In the Money	$2.95In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	$0.00Near the Money	$0.75Near the Money	$0.03Near the Money	$-0.07Near the Money	10Near the Money	400Near the Money
ADMIn the Money	$1.30In the Money	$1.40In the Money	$1.29In the Money	$-0.48In the Money	25In the Money	155In the Money	Filter Table By Strike Price of$60.00	ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	18Near the Money	1,781Near the Money
ADMUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.38Underlying issue's last price	$-0.67Underlying issue's last price	21Underlying issue's last price	501Underlying issue's last price	Filter Table By Strike Price of$61.00Underlying issue's last price	ADMUnderlying issue's last price	$0.00Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.05Underlying issue's last price	43Underlying issue's last price	595Underlying issue's last price
ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.17Near the Money	33Near the Money	536Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$0.55In the Money	$0.70In the Money	$0.70In the Money	$0.30In the Money	149In the Money	352In the Money
ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	21Near the Money	3,437Near the Money	Filter Table By Strike Price of$62.50	ADMIn the Money	$1.05In the Money	$1.20In the Money	$1.15In the Money	$0.26In the Money	313In the Money	2,747In the Money
ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.05Near the Money	8Near the Money	370Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$1.55In the Money	$1.70In the Money	$1.65In the Money	$0.01In the Money	229In the Money	586In the Money
ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	7Near the Money	145Near the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$2.50In the Money	$2.70In the Money	$2.86In the Money	$0.61In the Money	35In the Money	131In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,829Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$3.50In the Money	$3.70In the Money	$3.73In the Money	$-1.47In the Money	1In the Money	813In the Money
ADMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$4.50In the Money	$4.80In the Money	$5.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$5.50In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	880Out of the Money	Filter Table By Strike Price of$67.50	ADMIn the Money	$6.00In the Money	$6.30In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$6.50In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	$7.50In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	2,511Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$8.50In the Money	$8.80In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$9.50In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out 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$72.00	ADMIn the Money	$10.50In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$72.50	ADMIn the Money	$11.00In the Money	$11.30In the Money	$12.10In the Money	$0.00In the Money	---In the Money	2In the Money
ADMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	$11.50In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$1.50Out 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$74.00	ADMIn the Money	$12.50In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	971Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$13.50In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$18.50In the Money	$18.80In the Money	$21.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$1.75Out 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$85.00	ADMIn the Money	$23.50In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	$0.00Out of the Money	$1.75Out 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$90.00	ADMIn the Money	$27.40In the Money	$28.90In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)