Stocks Options

LAST PRICE
60.8800
TODAY'S CHANGE (%)
Trending Down-0.7400 (-1.2009%)

Bid / Lots
60.8800/ 2
Ask / Lots
60.8900/ 4
Open / Previous Close
61.5000 / 61.6200
Day Range
Low 60.8600
High 61.5600
52 Week Range
Low 50.7200
High 87.3000
Volume
1,138,616
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 32.857

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$24.80In the Money	$26.70In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$20.80In the Money	$21.10In 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	$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	$20.30In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	ADMOut of the Money	$0.00Out 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	$19.80In the Money	$20.10In 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	$0.00Out 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	$19.30In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	ADMOut of the Money	$0.00Out 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	$18.80In the Money	$19.10In 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	$0.00Out 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	$18.30In the Money	$18.60In the Money	$0.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$17.80In the Money	$18.10In 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	$0.00Out 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	$17.30In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	ADMOut of the Money	$0.00Out 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	$16.80In the Money	$17.10In 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	$0.00Out 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	$16.30In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	ADMOut of the Money	$0.00Out 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	$15.80In the Money	$16.10In the Money	$0.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.30In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	ADMOut of the Money	$0.00Out 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	$14.80In the Money	$15.10In 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	$0.00Out 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	$14.30In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	ADMOut of the Money	$0.00Out 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	$12.40In the Money	$14.10In 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	$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	$13.30In the Money	$14.10In 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	$0.00Out 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	$12.80In the Money	$13.10In the Money	$13.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	$0.00Out 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	$12.30In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ADMOut of the Money	$0.00Out 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	$11.60In the Money	$12.10In 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	$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	$11.10In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ADMOut of the Money	$0.00Out 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	$10.60In the Money	$11.10In 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	$0.00Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADMIn the Money	$9.80In the Money	$10.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
ADMIn the Money	$7.90In the Money	$9.10In 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	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
ADMIn the Money	$7.80In the Money	$8.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADMIn the Money	$6.80In the Money	$7.10In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADMIn the Money	$5.90In the Money	$6.10In the Money	$7.09In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	34Out of the Money
ADMIn the Money	$4.90In the Money	$5.10In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
ADMIn the Money	$3.90In the Money	$4.10In the Money	$4.72In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$57.00	ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
ADMIn the Money	$2.75In the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	82Near the Money
ADMIn the Money	$1.95In the Money	$2.10In the Money	$0.75In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$59.00	ADMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.04Near the Money	5Near the Money	202Near the Money
ADMUnderlying issue's last price	$1.10Underlying issue's last price	$1.25Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	127Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	ADMUnderlying issue's last price	$0.15Underlying issue's last price	$0.20Underlying issue's last price	$0.15Underlying issue's last price	$-0.05Underlying issue's last price	38Underlying issue's last price	179Underlying issue's last price
ADMNear the Money	$0.50Near the Money	$0.60Near the Money	$0.60Near the Money	$-0.43Near the Money	215Near the Money	1,036Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$0.55In the Money	$0.65In the Money	$0.55In the Money	$0.23In the Money	113In the Money	283In the Money
ADMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.25Near the Money	114Near the Money	513Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$1.15In the Money	$1.35In the Money	$1.10In the Money	$0.30In the Money	155In the Money	2,254In the Money
ADMNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.09Near the Money	69Near the Money	373Near the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$2.05In the Money	$2.25In the Money	$1.90In the Money	$0.37In the Money	9In the Money	532In the Money
ADMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	6Out of the Money	120Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$3.00In the Money	$3.20In the Money	$2.61In the Money	$0.00In the Money	---In the Money	120In the Money
ADMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$4.00In the Money	$4.30In the Money	$3.95In the Money	$0.40In the Money	10In the Money	11In the Money
ADMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$5.00In the Money	$5.30In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$6.00In the Money	$6.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$7.00In the Money	$7.20In 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	$0.10Out 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$69.00	ADMIn the Money	$8.00In the Money	$8.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$9.00In the Money	$9.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$10.00In the Money	$10.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$72.00	ADMIn the Money	$11.00In the Money	$11.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	$12.00In the Money	$12.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$74.00	ADMIn the Money	$13.00In the Money	$13.30In 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	$0.10Out 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	$14.00In the Money	$14.20In 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	$0.10Out 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$76.00	ADMIn the Money	$15.00In the Money	$15.30In 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	$0.10Out 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$77.00	ADMIn the Money	$14.80In the Money	$16.30In 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	$0.25Out 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$78.00	ADMIn the Money	$17.00In the Money	$17.20In 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	$0.25Out 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$79.00	ADMIn the Money	$18.00In the Money	$18.20In 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	$0.25Out 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$80.00	ADMIn the Money	$19.00In the Money	$19.20In 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	$0.25Out 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$81.00	ADMIn the Money	$20.00In the Money	$20.20In 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	$0.25Out 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$82.00	ADMIn the Money	$21.00In the Money	$21.30In 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	$0.25Out 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$83.00	ADMIn the Money	$22.00In the Money	$22.30In 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	$0.25Out 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$84.00	ADMIn the Money	$23.00In the Money	$23.30In 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 24, 2024)

Put Options (expires Friday May 24, 2024)